date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-16,25.0,25.0,25.0,25.0,1200,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,4099.92843625914,0.0,1.0
2001-01-17,25.13,25.13,25.13,25.13,400,7.35525033395825,7.35525033395825,7.35525033395825,7.35525033395825,1366.64281208638,0.0,1.0
2001-01-18,29.0,29.0,27.5,27.5,600,8.48795303162711,8.48795303162711,8.04892097826709,8.04892097826709,2049.96421812957,0.0,1.0
2001-01-19,30.5,30.5,29.5,29.5,1100,8.92698508498713,8.92698508498713,8.63429704941379,8.63429704941379,3758.26773323755,0.0,1.0
2001-01-22,27.5,27.5,27.5,27.5,200,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,683.32140604319,0.0,1.0
2001-01-23,30.5,30.5,27.5,27.5,1000,8.92698508498713,8.92698508498713,8.04892097826709,8.04892097826709,3416.60703021595,0.0,1.0
2001-01-24,30.5,30.5,30.5,30.5,1100,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,3758.26773323755,0.0,1.0
2001-01-25,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-01-26,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-01-29,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-01-30,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-01-31,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-02-01,30.5,30.5,30.5,30.5,0,8.92698508498713,8.92698508498713,8.92698508498713,8.92698508498713,0,0.0,1.0
2001-02-02,22.75,22.75,22.75,22.75,200,6.65865280929368,6.65865280929368,6.65865280929368,6.65865280929368,683.321406043191,0.0,1.0
2001-02-05,22.75,22.75,22.75,22.75,0,6.65865280929368,6.65865280929368,6.65865280929368,6.65865280929368,0,0.0,1.0
2001-02-06,29.0,29.0,28.88,28.88,700,8.48795303162711,8.48795303162711,8.45283046735831,8.45283046735831,2391.62492115117,0.0,1.0
2001-02-07,29.0,29.0,29.0,29.0,0,8.48795303162711,8.48795303162711,8.48795303162711,8.48795303162711,0,0.0,1.0
2001-02-08,29.0,29.0,29.0,29.0,0,8.48795303162711,8.48795303162711,8.48795303162711,8.48795303162711,0,0.0,1.0
2001-02-09,27.44,27.44,27.44,27.44,100,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,341.660703021595,0.0,1.0
2001-02-12,27.44,27.44,27.44,27.44,0,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,0,0.0,1.0
2001-02-13,27.44,27.44,27.44,27.44,0,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,0,0.0,1.0
2001-02-14,27.44,27.44,27.44,27.44,0,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,0,0.0,1.0
2001-02-15,27.44,27.44,27.44,27.44,0,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,0,0.0,1.0
2001-02-16,27.44,27.44,27.44,27.44,0,8.03135969613269,8.03135969613269,8.03135969613269,8.03135969613269,0,0.0,1.0
2001-02-20,27.5,27.5,27.5,27.5,800,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,2733.28562417276,0.0,1.0
2001-02-21,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-02-22,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-02-23,25.0,25.0,23.0,23.0,200,7.31720088933372,7.31720088933372,6.73182481818702,6.73182481818702,683.32140604319,0.0,1.0
2001-02-26,25.0,25.0,25.0,25.0,0,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,0,0.0,1.0
2001-02-27,25.0,25.0,25.0,25.0,0,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,0,0.0,1.0
2001-02-28,25.0,25.0,25.0,25.0,0,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,0,0.0,1.0
2001-03-01,25.0,25.0,25.0,25.0,0,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,0,0.0,1.0
2001-03-02,25.0,25.0,25.0,25.0,0,7.31720088933372,7.31720088933372,7.31720088933372,7.31720088933372,0,0.0,1.0
2001-03-05,27.5,27.5,27.5,27.5,500,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,1708.30351510798,0.0,1.0
2001-03-06,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-07,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-08,27.5,27.5,27.5,27.5,600,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,2049.96421812957,0.0,1.0
2001-03-09,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-12,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-13,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-14,27.5,27.5,27.5,27.5,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-15,27.25,27.25,27.25,27.25,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.25,1.0
2001-03-16,27.25,27.25,27.25,27.25,0,8.04892097826709,8.04892097826709,8.04892097826709,8.04892097826709,0,0.0,1.0
2001-03-19,24.0,24.0,24.0,24.0,200,7.08895792581321,7.08895792581321,7.08895792581321,7.08895792581321,677.10939326098,0.0,1.0
2001-03-20,27.0,28.0,21.5,21.5,3000,7.97507766653987,8.27045091344875,6.350524808541,6.350524808541,10156.6408989147,0.0,1.0
2001-03-21,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-22,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-23,23.0,23.0,23.0,23.0,0,6.79358467890433,6.79358467890433,6.79358467890433,6.79358467890433,0,0.0,1.0
2001-03-26,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-27,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-28,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-29,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-03-30,27.0,27.0,27.0,27.0,0,7.97507766653987,7.97507766653987,7.97507766653987,7.97507766653987,0,0.0,1.0
2001-04-02,26.88,27.0,24.75,24.88,1900,7.9396328769108,7.97507766653987,7.31048786099488,7.34888638309303,6432.53923597931,0.0,1.0
2001-04-03,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-04,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-05,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-06,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-09,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-10,26.88,26.88,26.88,26.88,0,7.9396328769108,7.9396328769108,7.9396328769108,7.9396328769108,0,0.0,1.0
2001-04-11,23.5,23.5,23.5,23.5,300,6.94127130235877,6.94127130235877,6.94127130235877,6.94127130235877,1015.66408989147,0.0,1.0
2001-04-12,21.0,23.5,19.0,23.5,11600,6.20283818508656,6.94127130235877,5.61209169126879,6.94127130235877,39272.3448091368,0.0,1.0
2001-04-16,23.75,25.0,19.56,21.0,16300,7.01511461408599,7.3843311727221,5.77750070953777,6.20283818508656,55184.4155507699,0.0,1.0
2001-04-17,24.5,24.5,23.5,23.5,800,7.23664454926766,7.23664454926766,6.94127130235877,6.94127130235877,2708.43757304392,0.0,1.0
2001-04-18,23.5,24.5,23.5,24.5,400,6.94127130235877,7.23664454926766,6.94127130235877,7.23664454926766,1354.21878652196,0.0,1.0
2001-04-19,24.17,24.17,24.17,24.17,1100,7.13917137778772,7.13917137778772,7.13917137778772,7.13917137778772,3724.10166293539,0.0,1.0
2001-04-20,24.17,24.17,24.17,24.17,0,7.13917137778772,7.13917137778772,7.13917137778772,7.13917137778772,0,0.0,1.0
2001-04-23,25.0,25.0,24.62,24.62,400,7.3843311727221,7.3843311727221,7.27208933889672,7.27208933889672,1354.21878652196,0.0,1.0
2001-04-24,25.66,25.66,25.5,25.5,1300,7.57927751568196,7.57927751568196,7.53201779617654,7.53201779617654,4401.21105619637,0.0,1.0
2001-04-25,25.0,25.5,25.0,25.0,3200,7.3843311727221,7.53201779617654,7.3843311727221,7.3843311727221,10833.7502921757,0.0,1.0
2001-04-26,24.0,24.05,24.0,24.0,2200,7.08895792581321,7.10372658815866,7.08895792581321,7.08895792581321,7448.20332587078,0.0,1.0
2001-04-27,24.0,24.0,24.0,24.0,0,7.08895792581321,7.08895792581321,7.08895792581321,7.08895792581321,0,0.0,1.0
2001-04-30,25.0,25.0,25.0,25.0,200,7.3843311727221,7.3843311727221,7.3843311727221,7.3843311727221,677.10939326098,0.0,1.0
2001-05-01,25.0,25.0,25.0,25.0,0,7.3843311727221,7.3843311727221,7.3843311727221,7.3843311727221,0,0.0,1.0
2001-05-02,25.0,25.0,25.0,25.0,0,7.3843311727221,7.3843311727221,7.3843311727221,7.3843311727221,0,0.0,1.0
2001-05-03,25.0,25.0,25.0,25.0,0,7.3843311727221,7.3843311727221,7.3843311727221,7.3843311727221,0,0.0,1.0
2001-05-04,25.0,25.0,25.0,25.0,0,7.3843311727221,7.3843311727221,7.3843311727221,7.3843311727221,0,0.0,1.0
2001-05-07,23.5,23.75,23.5,23.75,700,6.94127130235877,7.01511461408599,6.94127130235877,7.01511461408599,2369.88287641343,0.0,1.0
2001-05-08,23.37,25.0,23.37,25.0,1900,6.90287278026062,7.3843311727221,6.90287278026062,7.3843311727221,6432.53923597931,0.0,1.0
2001-05-09,22.5,22.5,22.5,22.5,700,6.64589805544989,6.64589805544989,6.64589805544989,6.64589805544989,2369.88287641343,0.0,1.0
2001-05-10,23.5,23.5,23.5,23.5,300,6.94127130235877,6.94127130235877,6.94127130235877,6.94127130235877,1015.66408989147,0.0,1.0
2001-05-11,22.5,23.0,22.5,23.0,600,6.64589805544989,6.79358467890433,6.64589805544989,6.79358467890433,2031.32817978294,0.0,1.0
2001-05-14,24.5,24.5,22.0,22.0,500,7.23664454926766,7.23664454926766,6.49821143199545,6.49821143199545,1692.77348315245,0.0,1.0
2001-05-15,24.5,24.5,24.5,24.5,0,7.23664454926766,7.23664454926766,7.23664454926766,7.23664454926766,0,0.0,1.0
2001-05-16,22.0,22.0,22.0,22.0,1000,6.49821143199545,6.49821143199545,6.49821143199545,6.49821143199545,3385.5469663049,0.0,1.0
2001-05-17,21.88,22.0,21.88,22.0,1000,6.46276664236638,6.49821143199545,6.46276664236638,6.49821143199545,3385.5469663049,0.0,1.0
2001-05-18,21.88,21.88,21.88,21.88,0,6.46276664236638,6.46276664236638,6.46276664236638,6.46276664236638,0,0.0,1.0
2001-05-21,22.0,22.0,22.0,22.0,1300,6.49821143199545,6.49821143199545,6.49821143199545,6.49821143199545,4401.21105619637,0.0,1.0
2001-05-22,23.6,24.0,23.0,23.0,3000,6.97080862704966,7.08895792581321,6.79358467890433,6.79358467890433,10156.6408989147,0.0,1.0
2001-05-23,23.65,23.65,23.62,23.62,3100,6.9855772893951,6.9855772893951,6.97671609198784,6.97671609198784,10495.1955955452,0.0,1.0
2001-05-24,23.79,24.5,23.79,24.0,600,7.02692954396235,7.23664454926766,7.02692954396235,7.08895792581321,2031.32817978294,0.0,1.0
2001-05-25,23.79,23.79,23.79,23.79,0,7.02692954396235,7.02692954396235,7.02692954396235,7.02692954396235,0,0.0,1.0
2001-05-29,23.79,23.79,23.79,23.79,0,7.02692954396235,7.02692954396235,7.02692954396235,7.02692954396235,0,0.0,1.0
2001-05-30,24.75,24.75,24.25,24.25,700,7.31048786099488,7.31048786099488,7.16280123754044,7.16280123754044,2369.88287641343,0.0,1.0
2001-05-31,24.1,24.1,24.1,24.1,100,7.1184952505041,7.1184952505041,7.1184952505041,7.1184952505041,338.55469663049,0.0,1.0
2001-06-01,24.75,25.0,24.75,25.0,2100,7.31048786099488,7.3843311727221,7.31048786099488,7.3843311727221,7109.64862924029,0.0,1.0
2001-06-04,24.75,24.75,24.75,24.75,0,7.31048786099488,7.31048786099488,7.31048786099488,7.31048786099488,0,0.0,1.0
2001-06-05,25.01,25.01,25.01,25.01,200,7.38728490519119,7.38728490519119,7.38728490519119,7.38728490519119,677.10939326098,0.0,1.0
2001-06-06,25.97,25.97,25.97,25.97,200,7.67084322222372,7.67084322222372,7.67084322222372,7.67084322222372,677.10939326098,0.0,1.0
2001-06-07,25.02,25.02,25.02,25.02,1300,7.39023863766028,7.39023863766028,7.39023863766028,7.39023863766028,4401.21105619637,0.0,1.0
2001-06-08,25.06,25.06,25.05,25.05,1200,7.47589687926385,7.47589687926385,7.47291368018992,7.47291368018992,4022.52739512924,0.25,1.0
2001-06-11,25.06,25.06,25.06,25.06,0,7.47589687926385,7.47589687926385,7.47589687926385,7.47589687926385,0,0.0,1.0
2001-06-12,26.5,26.5,25.25,25.25,600,7.9054775459095,7.9054775459095,7.53257766166849,7.53257766166849,2011.26369756462,0.0,1.0
2001-06-13,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-14,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-15,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-18,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-19,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-20,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-21,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-06-22,26.1,26.5,25.75,25.75,2500,7.78614958295238,7.9054775459095,7.68173761536489,7.68173761536489,8380.26540651924,0.0,1.0
2001-06-25,26.39,26.39,26.39,26.39,800,7.87266235609629,7.87266235609629,7.87266235609629,7.87266235609629,2681.68493008616,0.0,1.0
2001-06-26,26.02,26.39,26.01,26.01,900,7.76228399036095,7.87266235609629,7.75930079128702,7.75930079128702,3016.89554634693,0.0,1.0
2001-06-27,26.09,26.09,26.09,26.09,400,7.78316638387845,7.78316638387845,7.78316638387845,7.78316638387845,1340.84246504308,0.0,1.0
2001-06-28,26.09,26.09,26.09,26.09,0,7.78316638387845,7.78316638387845,7.78316638387845,7.78316638387845,0,0.0,1.0
2001-06-29,26.15,26.15,26.15,26.15,1300,7.80106557832202,7.80106557832202,7.80106557832202,7.80106557832202,4357.73801139,0.0,1.0
2001-07-02,26.2,26.2,26.1,26.1,2000,7.81598157369166,7.81598157369166,7.78614958295238,7.78614958295238,6704.21232521539,0.0,1.0
2001-07-03,27.5,27.5,27.0,27.0,1200,8.20379745330231,8.20379745330231,8.05463749960591,8.05463749960591,4022.52739512924,0.0,1.0
2001-07-05,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-06,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-09,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-10,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-11,27.5,27.5,27.5,27.5,200,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,670.421232521539,0.0,1.0
2001-07-12,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-13,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-16,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-17,26.5,26.5,26.5,26.5,200,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,670.421232521539,0.0,1.0
2001-07-18,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-07-19,26.5,26.5,26.5,26.5,0,7.9054775459095,7.9054775459095,7.9054775459095,7.9054775459095,0,0.0,1.0
2001-07-20,26.6,27.49,26.6,27.0,3400,7.93530953664878,8.20081425422838,7.93530953664878,8.05463749960591,11397.1609528662,0.0,1.0
2001-07-23,27.49,27.49,27.0,27.0,500,8.20081425422838,8.20081425422838,8.05463749960591,8.05463749960591,1676.05308130385,0.0,1.0
2001-07-24,27.25,27.49,27.0,27.49,2700,8.12921747645411,8.20081425422838,8.05463749960591,8.20081425422838,9050.68663904078,0.0,1.0
2001-07-25,27.5,27.5,27.15,27.15,2500,8.20379745330231,8.20379745330231,8.09938548571483,8.09938548571483,8380.26540651924,0.0,1.0
2001-07-26,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-07-27,27.49,27.49,27.49,27.49,300,8.20081425422838,8.20081425422838,8.20081425422838,8.20081425422838,1005.63184878231,0.0,1.0
2001-07-30,27.49,27.49,27.49,27.49,0,8.20081425422838,8.20081425422838,8.20081425422838,8.20081425422838,0,0.0,1.0
2001-07-31,27.5,27.5,27.5,27.5,600,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,2011.26369756462,0.0,1.0
2001-08-01,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-02,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-03,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-06,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-07,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-08,27.5,27.5,27.25,27.5,1900,8.20379745330231,8.20379745330231,8.12921747645411,8.20379745330231,6369.00170895462,0.0,1.0
2001-08-09,27.5,27.5,27.11,27.11,1800,8.20379745330231,8.20379745330231,8.08745268941912,8.08745268941912,6033.79109269385,0.0,1.0
2001-08-10,27.11,27.5,27.11,27.15,9700,8.08745268941912,8.20379745330231,8.08745268941912,8.09938548571483,32515.4297772946,0.0,1.0
2001-08-13,27.5,27.5,27.5,27.5,600,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,2011.26369756462,0.0,1.0
2001-08-14,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-15,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-16,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-17,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-20,27.11,27.11,27.11,27.11,200,8.08745268941912,8.08745268941912,8.08745268941912,8.08745268941912,670.421232521539,0.0,1.0
2001-08-21,27.5,27.5,27.4,27.5,30600,8.20379745330231,8.20379745330231,8.17396546256303,8.20379745330231,102574.448575796,0.0,1.0
2001-08-22,27.5,27.5,27.5,27.5,0,8.20379745330231,8.20379745330231,8.20379745330231,8.20379745330231,0,0.0,1.0
2001-08-23,27.49,27.49,27.49,27.49,200,8.20081425422838,8.20081425422838,8.20081425422838,8.20081425422838,670.421232521539,0.0,1.0
2001-08-24,27.35,27.54,27.35,27.49,30500,8.15904946719339,8.21573024959802,8.15904946719339,8.20081425422838,102239.237959535,0.0,1.0
2001-08-27,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-08-28,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-08-29,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-08-30,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-08-31,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-09-04,27.35,27.35,27.35,27.35,0,8.15904946719339,8.15904946719339,8.15904946719339,8.15904946719339,0,0.0,1.0
2001-09-05,27.6,27.6,27.6,27.6,200,8.2336294440416,8.2336294440416,8.2336294440416,8.2336294440416,670.421232521539,0.0,1.0
2001-09-06,27.26,27.59,27.26,27.59,300,8.13220067552804,8.23064624496767,8.13220067552804,8.23064624496767,1005.63184878231,0.0,1.0
2001-09-07,27.25,27.26,27.25,27.26,1300,8.20379745330231,8.20680802117508,8.20379745330231,8.20680802117508,4318.12221128646,0.25,1.0
2001-09-10,27.49,27.49,27.49,27.49,100,8.27605108224883,8.27605108224883,8.27605108224883,8.27605108224883,332.163247022035,0.0,1.0
2001-09-17,27.49,27.49,27.25,27.25,3800,8.27605108224883,8.27605108224883,8.20379745330231,8.20379745330231,12622.2033868373,0.0,1.0
2001-09-18,27.49,27.49,27.49,27.49,200,8.27605108224883,8.27605108224883,8.27605108224883,8.27605108224883,664.32649404407,0.0,1.0
2001-09-19,27.49,27.49,27.49,27.49,0,8.27605108224883,8.27605108224883,8.27605108224883,8.27605108224883,0,0.0,1.0
2001-09-20,27.2,27.7,27.2,27.7,4200,8.18874461393845,8.33927300757703,8.18874461393845,8.33927300757703,13950.8563749255,0.0,1.0
2001-09-21,27.5,27.7,27.2,27.7,11300,8.2790616501216,8.33927300757703,8.18874461393845,8.33927300757703,37534.44691349,0.0,1.0
2001-09-24,27.3,29.5,27.3,27.6,6800,8.21885029266617,8.8811752246759,8.21885029266617,8.30916732884931,22587.1007974984,0.0,1.0
2001-09-25,27.3,27.3,27.3,27.3,0,8.21885029266617,8.21885029266617,8.21885029266617,8.21885029266617,0,0.0,1.0
2001-09-26,27.3,27.3,27.3,27.3,0,8.21885029266617,8.21885029266617,8.21885029266617,8.21885029266617,0,0.0,1.0
2001-09-27,27.3,27.3,27.3,27.3,0,8.21885029266617,8.21885029266617,8.21885029266617,8.21885029266617,0,0.0,1.0
2001-09-28,27.3,27.3,27.3,27.3,0,8.21885029266617,8.21885029266617,8.21885029266617,8.21885029266617,0,0.0,1.0
2001-10-01,27.3,27.3,27.3,27.3,0,8.21885029266617,8.21885029266617,8.21885029266617,8.21885029266617,0,0.0,1.0
2001-10-02,28.25,28.25,28.0,28.0,1100,8.50485424057946,8.50485424057946,8.42959004376017,8.42959004376017,3653.79571724239,0.0,1.0
2001-10-03,28.25,28.25,28.25,28.25,0,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,0,0.0,1.0
2001-10-04,28.25,28.25,28.25,28.25,200,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,664.326494044071,0.0,1.0
2001-10-05,28.25,28.25,28.25,28.25,0,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,0,0.0,1.0
2001-10-08,28.0,28.0,28.0,28.0,100,8.42959004376017,8.42959004376017,8.42959004376017,8.42959004376017,332.163247022035,0.0,1.0
2001-10-09,28.0,28.0,28.0,28.0,0,8.42959004376017,8.42959004376017,8.42959004376017,8.42959004376017,0,0.0,1.0
2001-10-10,28.0,28.0,28.0,28.0,0,8.42959004376017,8.42959004376017,8.42959004376017,8.42959004376017,0,0.0,1.0
2001-10-11,28.25,28.25,28.25,28.25,2000,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,6643.26494044071,0.0,1.0
2001-10-12,28.25,28.25,28.25,28.25,0,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,0,0.0,1.0
2001-10-15,28.25,28.25,28.25,28.25,0,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,0,0.0,1.0
2001-10-16,28.25,28.25,28.25,28.25,0,8.50485424057946,8.50485424057946,8.50485424057946,8.50485424057946,0,0.0,1.0
2001-10-17,28.08,28.08,28.08,28.08,1800,8.45367458674234,8.45367458674234,8.45367458674234,8.45367458674234,5978.93844639664,0.0,1.0
2001-10-18,28.5,28.5,28.5,28.5,200,8.58011843739875,8.58011843739875,8.58011843739875,8.58011843739875,664.32649404407,0.0,1.0
2001-10-19,28.5,28.5,28.5,28.5,0,8.58011843739875,8.58011843739875,8.58011843739875,8.58011843739875,0,0.0,1.0
2001-10-22,28.5,28.5,28.5,28.5,0,8.58011843739875,8.58011843739875,8.58011843739875,8.58011843739875,0,0.0,1.0
2001-10-23,28.5,28.5,28.5,28.5,0,8.58011843739875,8.58011843739875,8.58011843739875,8.58011843739875,0,0.0,1.0
2001-10-24,28.11,28.11,28.11,28.11,1100,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,3653.79571724239,0.0,1.0
2001-10-25,28.11,28.11,28.11,28.11,500,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,1660.81623511018,0.0,1.0
2001-10-26,28.11,28.11,28.11,28.11,0,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,0,0.0,1.0
2001-10-29,28.11,28.11,28.11,28.11,0,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,0,0.0,1.0
2001-10-30,28.11,28.11,28.11,28.11,0,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,0,0.0,1.0
2001-10-31,28.45,28.45,28.11,28.11,400,8.56506559803489,8.56506559803489,8.46270629036066,8.46270629036066,1328.65298808814,0.0,1.0
2001-11-01,28.2,28.2,28.2,28.2,600,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,1992.97948213221,0.0,1.0
2001-11-02,28.45,28.45,28.45,28.45,200,8.56506559803489,8.56506559803489,8.56506559803489,8.56506559803489,664.326494044071,0.0,1.0
2001-11-05,28.2,28.2,28.2,28.2,600,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,1992.97948213221,0.0,1.0
2001-11-06,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-07,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-08,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-09,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-12,28.11,28.11,28.11,28.11,400,8.46270629036066,8.46270629036066,8.46270629036066,8.46270629036066,1328.65298808814,0.0,1.0
2001-11-13,28.15,28.15,28.11,28.11,1800,8.47474856185175,8.47474856185175,8.46270629036066,8.46270629036066,5978.93844639663,0.0,1.0
2001-11-14,28.15,28.15,28.15,28.15,0,8.47474856185175,8.47474856185175,8.47474856185175,8.47474856185175,0,0.0,1.0
2001-11-15,28.15,28.15,28.15,28.15,0,8.47474856185175,8.47474856185175,8.47474856185175,8.47474856185175,0,0.0,1.0
2001-11-16,28.05,28.15,28.02,28.15,5600,8.44464288312403,8.47474856185175,8.43561117950572,8.47474856185175,18601.141833234,0.0,1.0
2001-11-19,28.4,28.4,28.3,28.3,3800,8.55001275867103,8.55001275867103,8.51990707994332,8.51990707994332,12622.2033868373,0.0,1.0
2001-11-20,28.4,28.4,28.4,28.4,0,8.55001275867103,8.55001275867103,8.55001275867103,8.55001275867103,0,0.0,1.0
2001-11-21,28.4,28.4,28.4,28.4,0,8.55001275867103,8.55001275867103,8.55001275867103,8.55001275867103,0,0.0,1.0
2001-11-23,28.4,28.4,28.4,28.4,0,8.55001275867103,8.55001275867103,8.55001275867103,8.55001275867103,0,0.0,1.0
2001-11-26,28.4,28.4,28.4,28.4,0,8.55001275867103,8.55001275867103,8.55001275867103,8.55001275867103,0,0.0,1.0
2001-11-27,28.2,28.2,28.2,28.2,1000,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,3321.63247022035,0.0,1.0
2001-11-28,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-29,28.2,28.2,28.2,28.2,0,8.4898014012156,8.4898014012156,8.4898014012156,8.4898014012156,0,0.0,1.0
2001-11-30,28.39,28.39,28.39,28.39,300,8.54700219079826,8.54700219079826,8.54700219079826,8.54700219079826,996.489741066106,0.0,1.0
2001-12-03,28.39,28.39,28.39,28.39,0,8.54700219079826,8.54700219079826,8.54700219079826,8.54700219079826,0,0.0,1.0
2001-12-04,28.39,28.39,28.39,28.39,0,8.54700219079826,8.54700219079826,8.54700219079826,8.54700219079826,0,0.0,1.0
2001-12-05,28.39,28.39,28.39,28.39,0,8.54700219079826,8.54700219079826,8.54700219079826,8.54700219079826,0,0.0,1.0
2001-12-06,28.1,28.1,28.1,28.1,300,8.45969572248789,8.45969572248789,8.45969572248789,8.45969572248789,996.489741066106,0.0,1.0
2001-12-07,28.4,28.4,28.4,28.4,1000,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,3290.35096457126,0.27,1.0
2001-12-10,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2001-12-11,28.15,28.15,28.15,28.15,100,8.55531835451724,8.55531835451724,8.55531835451724,8.55531835451724,329.035096457126,0.0,1.0
2001-12-12,28.15,28.15,28.15,28.15,0,8.55531835451724,8.55531835451724,8.55531835451724,8.55531835451724,0,0.0,1.0
2001-12-13,28.62,28.62,28.62,28.62,200,8.69816025954825,8.69816025954825,8.69816025954825,8.69816025954825,658.070192914252,0.0,1.0
2001-12-14,28.15,28.15,28.15,28.15,100,8.55531835451724,8.55531835451724,8.55531835451724,8.55531835451724,329.035096457126,0.0,1.0
2001-12-17,28.5,28.62,28.15,28.15,1600,8.66168998592331,8.69816025954825,8.55531835451724,8.55531835451724,5264.56154331402,0.0,1.0
2001-12-18,28.5,28.5,28.5,28.5,0,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,0,0.0,1.0
2001-12-19,28.5,28.5,28.5,28.5,0,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,0,0.0,1.0
2001-12-20,28.5,28.5,28.5,28.5,0,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,0,0.0,1.0
2001-12-21,28.5,28.5,28.5,28.5,0,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,0,0.0,1.0
2001-12-24,28.62,28.62,28.62,28.62,100,8.69816025954825,8.69816025954825,8.69816025954825,8.69816025954825,329.035096457126,0.0,1.0
2001-12-26,28.62,28.62,28.62,28.62,0,8.69816025954825,8.69816025954825,8.69816025954825,8.69816025954825,0,0.0,1.0
2001-12-27,28.62,28.62,28.62,28.62,0,8.69816025954825,8.69816025954825,8.69816025954825,8.69816025954825,0,0.0,1.0
2001-12-28,28.5,28.5,28.5,28.5,100,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,329.035096457126,0.0,1.0
2001-12-31,28.5,28.5,28.5,28.5,0,8.66168998592331,8.66168998592331,8.66168998592331,8.66168998592331,0,0.0,1.0
2002-01-02,28.15,28.5,28.15,28.15,3200,8.55531835451724,8.66168998592331,8.55531835451724,8.55531835451724,10529.123086628,0.0,1.0
2002-01-03,28.62,28.62,28.5,28.62,1200,8.69816025954825,8.69816025954825,8.66168998592331,8.69816025954825,3948.42115748551,0.0,1.0
2002-01-04,28.4,28.4,28.21,28.21,1000,8.63129809123586,8.63129809123586,8.57355349132971,8.57355349132971,3290.35096457126,0.0,1.0
2002-01-07,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-08,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-09,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-10,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-11,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-14,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-15,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-16,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-17,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-01-18,28.21,28.21,28.21,28.21,1500,8.57355349132971,8.57355349132971,8.57355349132971,8.57355349132971,4935.52644685689,0.0,1.0
2002-01-22,28.22,28.45,28.21,28.21,11500,8.57659268079845,8.64649403857959,8.57355349132971,8.57355349132971,37839.0360925695,0.0,1.0
2002-01-23,28.22,28.22,28.22,28.22,0,8.57659268079845,8.57659268079845,8.57659268079845,8.57659268079845,0,0.0,1.0
2002-01-24,28.22,28.22,28.22,28.22,0,8.57659268079845,8.57659268079845,8.57659268079845,8.57659268079845,0,0.0,1.0
2002-01-25,28.45,28.45,28.45,28.45,600,8.64649403857959,8.64649403857959,8.64649403857959,8.64649403857959,1974.21057874276,0.0,1.0
2002-01-28,28.9,29.07,28.65,28.65,700,8.78325756467311,8.83492378564178,8.70727782795449,8.70727782795449,2303.24567519988,0.0,1.0
2002-01-29,29.2,29.2,29.2,29.2,100,8.87443324873546,8.87443324873546,8.87443324873546,8.87443324873546,329.035096457126,0.0,1.0
2002-01-30,29.3,29.3,28.7,28.7,1200,8.90482514342292,8.90482514342292,8.72247377529821,8.72247377529821,3948.42115748551,0.0,1.0
2002-01-31,28.55,28.8,28.55,28.8,3900,8.67688593326704,8.75286566998567,8.67688593326704,8.75286566998567,12832.3687618279,0.0,1.0
2002-02-01,28.55,28.55,28.55,28.55,0,8.67688593326704,8.67688593326704,8.67688593326704,8.67688593326704,0,0.0,1.0
2002-02-04,28.55,28.55,28.55,28.55,0,8.67688593326704,8.67688593326704,8.67688593326704,8.67688593326704,0,0.0,1.0
2002-02-05,28.55,28.55,28.55,28.55,0,8.67688593326704,8.67688593326704,8.67688593326704,8.67688593326704,0,0.0,1.0
2002-02-06,28.4,28.9,28.4,28.9,600,8.63129809123586,8.78325756467311,8.63129809123586,8.78325756467311,1974.21057874276,0.0,1.0
2002-02-07,28.3,28.3,28.3,28.3,200,8.60090619654841,8.60090619654841,8.60090619654841,8.60090619654841,658.070192914252,0.0,1.0
2002-02-08,28.3,28.3,28.3,28.3,0,8.60090619654841,8.60090619654841,8.60090619654841,8.60090619654841,0,0.0,1.0
2002-02-11,28.0,28.3,28.0,28.3,1600,8.50973051248606,8.60090619654841,8.50973051248606,8.60090619654841,5264.56154331402,0.0,1.0
2002-02-12,28.15,28.15,28.15,28.15,200,8.55531835451724,8.55531835451724,8.55531835451724,8.55531835451724,658.070192914252,0.0,1.0
2002-02-13,28.3,28.6,28.3,28.6,1700,8.60090619654841,8.69208188061076,8.60090619654841,8.69208188061076,5593.59663977114,0.0,1.0
2002-02-14,28.3,28.3,28.3,28.3,0,8.60090619654841,8.60090619654841,8.60090619654841,8.60090619654841,0,0.0,1.0
2002-02-15,28.3,28.3,28.3,28.3,0,8.60090619654841,8.60090619654841,8.60090619654841,8.60090619654841,0,0.0,1.0
2002-02-19,28.3,28.3,28.3,28.3,0,8.60090619654841,8.60090619654841,8.60090619654841,8.60090619654841,0,0.0,1.0
2002-02-20,28.53,28.53,28.53,28.53,300,8.67080755432955,8.67080755432955,8.67080755432955,8.67080755432955,987.105289371378,0.0,1.0
2002-02-21,28.1,28.1,28.1,28.1,200,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,658.070192914252,0.0,1.0
2002-02-22,28.53,28.53,28.53,28.53,100,8.67080755432955,8.67080755432955,8.67080755432955,8.67080755432955,329.035096457126,0.0,1.0
2002-02-25,28.1,28.1,28.1,28.1,100,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,329.035096457126,0.0,1.0
2002-02-26,28.1,28.1,28.1,28.1,0,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,0,0.0,1.0
2002-02-27,28.1,28.1,28.1,28.1,0,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,0,0.0,1.0
2002-02-28,28.1,28.1,28.1,28.1,0,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,0,0.0,1.0
2002-03-01,28.1,28.1,28.1,28.1,0,8.54012240717351,8.54012240717351,8.54012240717351,8.54012240717351,0,0.0,1.0
2002-03-04,28.4,28.46,28.0,28.1,7000,8.63129809123586,8.64953322804833,8.50973051248606,8.54012240717351,23032.4567519988,0.0,1.0
2002-03-05,28.4,28.4,28.4,28.4,0,8.63129809123586,8.63129809123586,8.63129809123586,8.63129809123586,0,0.0,1.0
2002-03-06,29.0,29.0,29.0,29.0,300,8.81364945936056,8.81364945936056,8.81364945936056,8.81364945936056,987.105289371379,0.0,1.0
2002-03-07,28.7,28.7,28.7,28.7,0,8.81364945936056,8.81364945936056,8.81364945936056,8.81364945936056,0,0.3,1.0
2002-03-08,28.7,28.7,28.7,28.7,0,8.81364945936056,8.81364945936056,8.81364945936056,8.81364945936056,0,0.0,1.0
2002-03-11,28.25,28.25,28.25,28.25,300,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,976.893855343398,0.0,1.0
2002-03-12,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-13,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-14,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-15,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-18,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-19,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-20,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-21,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-03-22,28.3,28.3,28.3,28.3,800,8.69081113936948,8.69081113936948,8.69081113936948,8.69081113936948,2605.05028091573,0.0,1.0
2002-03-25,28.3,28.3,28.3,28.3,0,8.69081113936948,8.69081113936948,8.69081113936948,8.69081113936948,0,0.0,1.0
2002-03-26,28.3,28.3,28.3,28.3,0,8.69081113936948,8.69081113936948,8.69081113936948,8.69081113936948,0,0.0,1.0
2002-03-27,28.3,28.3,28.3,28.3,0,8.69081113936948,8.69081113936948,8.69081113936948,8.69081113936948,0,0.0,1.0
2002-03-28,28.41,28.87,28.41,28.87,700,8.72459167736702,8.86585574535678,8.72459167736702,8.86585574535678,2279.41899580126,0.0,1.0
2002-04-01,29.8,29.8,28.7,29.8,1600,9.15145483933606,9.15145483933606,8.81364945936056,9.15145483933606,5210.10056183146,0.0,1.0
2002-04-02,29.8,29.8,29.8,29.8,0,9.15145483933606,9.15145483933606,9.15145483933606,9.15145483933606,0,0.0,1.0
2002-04-03,29.8,29.8,29.8,29.8,0,9.15145483933606,9.15145483933606,9.15145483933606,9.15145483933606,0,0.0,1.0
2002-04-04,29.8,29.8,29.8,29.8,0,9.15145483933606,9.15145483933606,9.15145483933606,9.15145483933606,0,0.0,1.0
2002-04-05,30.0,30.0,29.6,29.8,1100,9.2128739993316,9.2128739993316,9.09003567934051,9.15145483933606,3581.94413625913,0.0,1.0
2002-04-08,30.25,30.25,30.25,30.25,300,9.28964794932603,9.28964794932603,9.28964794932603,9.28964794932603,976.893855343398,0.0,1.0
2002-04-09,30.25,30.25,30.25,30.25,100,9.28964794932603,9.28964794932603,9.28964794932603,9.28964794932603,325.631285114466,0.0,1.0
2002-04-10,29.75,30.24,29.75,30.24,200,9.13610004933717,9.28657699132625,9.13610004933717,9.28657699132625,651.262570228932,0.0,1.0
2002-04-11,29.75,29.75,29.75,29.75,0,9.13610004933717,9.13610004933717,9.13610004933717,9.13610004933717,0,0.0,1.0
2002-04-12,29.75,29.75,29.75,29.75,0,9.13610004933717,9.13610004933717,9.13610004933717,9.13610004933717,0,0.0,1.0
2002-04-15,30.05,30.25,30.0,30.24,600,9.22822878933049,9.28964794932603,9.2128739993316,9.28657699132625,1953.7877106868,0.0,1.0
2002-04-16,30.25,30.25,30.25,30.25,1700,9.28964794932603,9.28964794932603,9.28964794932603,9.28964794932603,5535.73184694592,0.0,1.0
2002-04-17,30.25,30.25,30.25,30.25,0,9.28964794932603,9.28964794932603,9.28964794932603,9.28964794932603,0,0.0,1.0
2002-04-18,30.26,30.33,30.26,30.33,2900,9.29271890732581,9.31421561332425,9.29271890732581,9.31421561332425,9443.30726831952,0.0,1.0
2002-04-19,30.0,30.0,30.0,30.0,100,9.2128739993316,9.2128739993316,9.2128739993316,9.2128739993316,325.631285114466,0.0,1.0
2002-04-22,29.5,29.75,29.3,29.75,900,9.05932609934274,9.13610004933717,8.9979069393472,9.13610004933717,2930.68156603019,0.0,1.0
2002-04-23,29.7,29.7,28.55,29.13,1900,9.12074525933828,9.12074525933828,8.76758508936391,8.94570065335098,6186.99441717486,0.0,1.0
2002-04-24,28.55,28.55,28.55,28.55,400,8.76758508936391,8.76758508936391,8.76758508936391,8.76758508936391,1302.52514045786,0.0,1.0
2002-04-25,29.55,29.55,29.55,29.55,500,9.07468088934163,9.07468088934163,9.07468088934163,9.07468088934163,1628.15642557233,0.0,1.0
2002-04-26,29.55,29.55,29.55,29.55,0,9.07468088934163,9.07468088934163,9.07468088934163,9.07468088934163,0,0.0,1.0
2002-04-29,29.6,29.6,29.49,29.49,700,9.09003567934051,9.09003567934051,9.05625514134296,9.05625514134296,2279.41899580126,0.0,1.0
2002-04-30,28.55,28.55,28.55,28.55,300,8.76758508936391,8.76758508936391,8.76758508936391,8.76758508936391,976.893855343398,0.0,1.0
2002-05-01,28.55,28.55,28.55,28.55,0,8.76758508936391,8.76758508936391,8.76758508936391,8.76758508936391,0,0.0,1.0
2002-05-02,29.4,29.4,29.4,29.4,100,9.02861651934497,9.02861651934497,9.02861651934497,9.02861651934497,325.631285114466,0.0,1.0
2002-05-03,28.4,28.4,28.4,28.4,500,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,1628.15642557233,0.0,1.0
2002-05-06,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-07,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-08,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-09,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-10,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-13,28.4,28.4,28.4,28.4,200,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,651.262570228932,0.0,1.0
2002-05-14,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-15,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-16,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-17,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-20,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-21,28.4,28.4,28.4,28.4,0,8.72152071936725,8.72152071936725,8.72152071936725,8.72152071936725,0,0.0,1.0
2002-05-22,27.25,27.75,27.25,27.75,1000,8.36836054939287,8.52190844938173,8.36836054939287,8.52190844938173,3256.31285114466,0.0,1.0
2002-05-23,27.25,27.25,27.25,27.25,0,8.36836054939287,8.36836054939287,8.36836054939287,8.36836054939287,0,0.0,1.0
2002-05-24,27.2,27.2,27.2,27.2,600,8.35300575939398,8.35300575939398,8.35300575939398,8.35300575939398,1953.7877106868,0.0,1.0
2002-05-28,27.5,27.7,27.0,27.0,2200,8.4451344993873,8.50655365938284,8.29158659939844,8.29158659939844,7163.88827251825,0.0,1.0
2002-05-29,28.25,28.25,27.1,27.1,600,8.67545634937059,8.67545634937059,8.32229617939621,8.32229617939621,1953.7877106868,0.0,1.0
2002-05-30,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-05-31,28.25,28.25,28.25,28.25,0,8.67545634937059,8.67545634937059,8.67545634937059,8.67545634937059,0,0.0,1.0
2002-06-03,28.3,28.3,28.3,28.3,100,8.69081113936948,8.69081113936948,8.69081113936948,8.69081113936948,325.631285114466,0.0,1.0
2002-06-04,27.6,27.6,27.6,27.6,400,8.47584407938507,8.47584407938507,8.47584407938507,8.47584407938507,1302.52514045786,0.0,1.0
2002-06-05,27.6,27.6,27.6,27.6,0,8.47584407938507,8.47584407938507,8.47584407938507,8.47584407938507,0,0.0,1.0
2002-06-06,27.4,27.4,27.4,27.4,200,8.41442491938953,8.41442491938953,8.41442491938953,8.41442491938953,651.262570228932,0.0,1.0
2002-06-07,27.1,27.1,27.1,27.1,0,8.41442491938953,8.41442491938953,8.41442491938953,8.41442491938953,0,0.3,1.0
2002-06-10,27.0,27.65,27.0,27.65,1200,8.3833753809416,8.58519738085315,8.3833753809416,8.58519738085315,3864.7917488768,0.0,1.0
2002-06-11,26.95,27.35,26.7,27.03,2500,8.36785061171763,8.49204876550936,8.2902267655978,8.39269024247598,8051.64947682667,0.0,1.0
2002-06-12,26.95,26.95,26.95,26.95,500,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,1610.32989536533,0.0,1.0
2002-06-13,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-14,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-17,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-18,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-19,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-20,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-21,26.95,26.95,26.95,26.95,0,8.36785061171763,8.36785061171763,8.36785061171763,8.36785061171763,0,0.0,1.0
2002-06-24,28.3,28.3,27.5,27.5,400,8.78701938076471,8.78701938076471,8.53862307318126,8.53862307318126,1288.26391629227,0.0,1.0
2002-06-25,27.5,27.5,27.5,27.5,100,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,322.065979073067,0.0,1.0
2002-06-26,27.5,27.5,27.5,27.5,0,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,0,0.0,1.0
2002-06-27,27.5,27.5,27.5,27.5,0,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,0,0.0,1.0
2002-06-28,27.5,27.5,27.5,27.5,0,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,0,0.0,1.0
2002-07-01,28.12,28.12,27.16,27.16,600,8.73113021155843,8.73113021155843,8.43305464245829,8.43305464245829,1932.3958744384,0.0,1.0
2002-07-02,28.12,28.12,28.12,28.12,0,8.73113021155843,8.73113021155843,8.73113021155843,8.73113021155843,0,0.0,1.0
2002-07-03,28.12,28.12,28.12,28.12,0,8.73113021155843,8.73113021155843,8.73113021155843,8.73113021155843,0,0.0,1.0
2002-07-05,27.66,27.66,27.66,27.66,200,8.58830233469795,8.58830233469795,8.58830233469795,8.58830233469795,644.131958146133,0.0,1.0
2002-07-08,27.66,27.66,27.66,27.66,0,8.58830233469795,8.58830233469795,8.58830233469795,8.58830233469795,0,0.0,1.0
2002-07-09,27.0,28.15,27.0,28.15,600,8.3833753809416,8.74044507309281,8.3833753809416,8.74044507309281,1932.3958744384,0.0,1.0
2002-07-10,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-07-11,28.81,28.81,28.6,28.6,500,8.94537202684916,8.94537202684916,8.88016799610851,8.88016799610851,1610.32989536533,0.0,1.0
2002-07-12,28.81,28.81,28.81,28.81,0,8.94537202684916,8.94537202684916,8.94537202684916,8.94537202684916,0,0.0,1.0
2002-07-15,27.05,27.05,27.0,27.0,1200,8.39890015016556,8.39890015016556,8.3833753809416,8.3833753809416,3864.7917488768,0.0,1.0
2002-07-16,27.05,27.05,27.05,27.05,0,8.39890015016556,8.39890015016556,8.39890015016556,8.39890015016556,0,0.0,1.0
2002-07-17,27.05,27.05,27.05,27.05,0,8.39890015016556,8.39890015016556,8.39890015016556,8.39890015016556,0,0.0,1.0
2002-07-18,27.05,27.05,27.05,27.05,1500,8.39890015016556,8.39890015016556,8.39890015016556,8.39890015016556,4830.989686096,0.0,1.0
2002-07-19,27.5,27.5,27.5,27.5,1500,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,4830.989686096,0.0,1.0
2002-07-22,27.0,27.0,27.0,27.0,400,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,1288.26391629227,0.0,1.0
2002-07-23,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-07-24,27.15,27.15,27.0,27.0,2000,8.42994968861349,8.42994968861349,8.3833753809416,8.3833753809416,6441.31958146134,0.0,1.0
2002-07-25,27.15,27.15,27.15,27.15,0,8.42994968861349,8.42994968861349,8.42994968861349,8.42994968861349,0,0.0,1.0
2002-07-26,27.15,27.15,27.15,27.15,0,8.42994968861349,8.42994968861349,8.42994968861349,8.42994968861349,0,0.0,1.0
2002-07-29,27.15,27.15,27.15,27.15,0,8.42994968861349,8.42994968861349,8.42994968861349,8.42994968861349,0,0.0,1.0
2002-07-30,27.15,27.15,27.15,27.15,0,8.42994968861349,8.42994968861349,8.42994968861349,8.42994968861349,0,0.0,1.0
2002-07-31,27.5,27.5,27.5,27.5,900,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,2898.5938116576,0.0,1.0
2002-08-01,28.9,28.9,27.0,27.0,400,8.9733166114523,8.9733166114523,8.3833753809416,8.3833753809416,1288.26391629227,0.0,1.0
2002-08-02,28.9,28.9,28.9,28.9,0,8.9733166114523,8.9733166114523,8.9733166114523,8.9733166114523,0,0.0,1.0
2002-08-05,28.9,28.9,28.9,28.9,0,8.9733166114523,8.9733166114523,8.9733166114523,8.9733166114523,0,0.0,1.0
2002-08-06,27.0,27.0,27.0,27.0,100,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,322.065979073067,0.0,1.0
2002-08-07,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-08,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-09,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-12,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-13,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-14,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-15,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-16,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-19,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-20,27.0,27.0,27.0,27.0,0,8.3833753809416,8.3833753809416,8.3833753809416,8.3833753809416,0,0.0,1.0
2002-08-21,29.1,29.1,27.1,27.1,400,9.03541568834817,9.03541568834817,8.41442491938953,8.41442491938953,1288.26391629227,0.0,1.0
2002-08-22,27.5,27.5,27.5,27.5,200,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,644.131958146133,0.0,1.0
2002-08-23,27.5,27.5,27.5,27.5,0,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,0,0.0,1.0
2002-08-26,27.5,27.5,27.5,27.5,0,8.53862307318126,8.53862307318126,8.53862307318126,8.53862307318126,0,0.0,1.0
2002-08-27,28.52,28.7,28.0,28.0,1200,8.85532836535016,8.91121753455644,8.69387076542091,8.69387076542091,3864.7917488768,0.0,1.0
2002-08-28,28.52,28.52,28.52,28.52,0,8.85532836535016,8.85532836535016,8.85532836535016,8.85532836535016,0,0.0,1.0
2002-08-29,28.52,28.52,28.52,28.52,0,8.85532836535016,8.85532836535016,8.85532836535016,8.85532836535016,0,0.0,1.0
2002-08-30,28.52,28.52,28.52,28.52,0,8.85532836535016,8.85532836535016,8.85532836535016,8.85532836535016,0,0.0,1.0
2002-09-03,29.15,29.15,29.15,29.15,200,9.05094045757213,9.05094045757213,9.05094045757213,9.05094045757213,644.131958146134,0.0,1.0
2002-09-04,29.15,29.15,29.15,29.15,100,9.05094045757213,9.05094045757213,9.05094045757213,9.05094045757213,322.065979073067,0.0,1.0
2002-09-05,29.15,29.15,29.15,29.15,0,9.05094045757213,9.05094045757213,9.05094045757213,9.05094045757213,0,0.0,1.0
2002-09-06,29.25,29.3,29.2,29.2,400,9.17513861136386,9.19082260899012,9.1594546137376,9.1594546137376,1275.18509480707,0.3,1.0
2002-09-09,29.25,29.25,29.25,29.25,0,9.17513861136386,9.17513861136386,9.17513861136386,9.17513861136386,0,0.0,1.0
2002-09-10,30.0,30.0,29.9,29.9,200,9.4103985757578,9.4103985757578,9.37903058050528,9.37903058050528,637.592547403534,0.0,1.0
2002-09-11,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-12,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-13,30.0,30.0,30.0,30.0,100,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,318.796273701767,0.0,1.0
2002-09-16,29.2,29.2,29.2,29.2,200,9.1594546137376,9.1594546137376,9.1594546137376,9.1594546137376,637.592547403533,0.0,1.0
2002-09-17,30.0,30.0,30.0,30.0,100,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,318.796273701767,0.0,1.0
2002-09-18,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-19,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-20,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-23,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-24,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-25,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-09-26,30.0,30.0,30.0,30.0,300,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,956.3888211053,0.0,1.0
2002-09-27,30.0,30.0,30.0,30.0,400,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,1275.18509480707,0.0,1.0
2002-09-30,29.01,30.01,29.01,30.01,800,9.0998554227578,9.41353537528306,9.0998554227578,9.41353537528306,2550.37018961413,0.0,1.0
2002-10-01,29.01,29.01,29.01,29.01,0,9.0998554227578,9.0998554227578,9.0998554227578,9.0998554227578,0,0.0,1.0
2002-10-02,29.01,29.01,29.01,29.01,0,9.0998554227578,9.0998554227578,9.0998554227578,9.0998554227578,0,0.0,1.0
2002-10-03,29.01,29.01,29.01,29.01,0,9.0998554227578,9.0998554227578,9.0998554227578,9.0998554227578,0,0.0,1.0
2002-10-04,29.6,29.6,29.6,29.6,100,9.2849265947477,9.2849265947477,9.2849265947477,9.2849265947477,318.796273701767,0.0,1.0
2002-10-07,30.0,30.0,30.0,30.0,200,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,637.592547403534,0.0,1.0
2002-10-08,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-10-09,30.0,30.0,30.0,30.0,2700,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,8607.4993899477,0.0,1.0
2002-10-10,29.75,29.75,29.75,29.75,2000,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,6375.92547403533,0.0,1.0
2002-10-11,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-14,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-15,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-16,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-17,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-18,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-21,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-22,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-10-23,29.0,29.0,29.0,29.0,500,9.09671862323254,9.09671862323254,9.09671862323254,9.09671862323254,1593.98136850883,0.0,1.0
2002-10-24,30.65,30.65,30.65,30.65,300,9.61429054489922,9.61429054489922,9.61429054489922,9.61429054489922,956.3888211053,0.0,1.0
2002-10-25,30.65,30.65,30.65,30.65,0,9.61429054489922,9.61429054489922,9.61429054489922,9.61429054489922,0,0.0,1.0
2002-10-28,30.65,30.65,30.65,30.65,0,9.61429054489922,9.61429054489922,9.61429054489922,9.61429054489922,0,0.0,1.0
2002-10-29,30.1,30.1,30.1,30.1,300,9.44176657101033,9.44176657101033,9.44176657101033,9.44176657101033,956.3888211053,0.0,1.0
2002-10-30,30.1,30.1,30.1,30.1,0,9.44176657101033,9.44176657101033,9.44176657101033,9.44176657101033,0,0.0,1.0
2002-10-31,30.1,30.1,30.1,30.1,0,9.44176657101033,9.44176657101033,9.44176657101033,9.44176657101033,0,0.0,1.0
2002-11-01,29.75,30.1,29.75,30.1,600,9.33197858762649,9.44176657101033,9.33197858762649,9.44176657101033,1912.7776422106,0.0,1.0
2002-11-04,30.15,30.15,29.75,30.15,800,9.45745056863659,9.45745056863659,9.33197858762649,9.45745056863659,2550.37018961413,0.0,1.0
2002-11-05,30.15,30.15,30.15,30.15,0,9.45745056863659,9.45745056863659,9.45745056863659,9.45745056863659,0,0.0,1.0
2002-11-06,30.15,30.15,30.15,30.15,0,9.45745056863659,9.45745056863659,9.45745056863659,9.45745056863659,0,0.0,1.0
2002-11-07,31.15,31.15,31.15,31.15,100,9.77113052116185,9.77113052116185,9.77113052116185,9.77113052116185,318.796273701767,0.0,1.0
2002-11-08,31.15,31.15,31.15,31.15,0,9.77113052116185,9.77113052116185,9.77113052116185,9.77113052116185,0,0.0,1.0
2002-11-11,31.15,31.15,31.15,31.15,0,9.77113052116185,9.77113052116185,9.77113052116185,9.77113052116185,0,0.0,1.0
2002-11-12,29.75,29.75,29.75,29.75,100,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,318.796273701767,0.0,1.0
2002-11-13,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-14,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-15,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-18,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-19,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-20,29.75,29.75,29.75,29.75,0,9.33197858762649,9.33197858762649,9.33197858762649,9.33197858762649,0,0.0,1.0
2002-11-21,30.0,30.1,30.0,30.0,2200,9.4103985757578,9.44176657101033,9.4103985757578,9.4103985757578,7013.51802143887,0.0,1.0
2002-11-22,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-11-25,30.0,30.0,30.0,30.0,0,9.4103985757578,9.4103985757578,9.4103985757578,9.4103985757578,0,0.0,1.0
2002-11-26,31.5,31.5,31.15,31.15,1100,9.88091850454569,9.88091850454569,9.77113052116185,9.77113052116185,3506.75901071943,0.0,1.0
2002-11-27,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-11-29,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-02,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-03,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-04,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-05,31.5,31.5,31.5,31.5,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-06,31.2,31.2,31.2,31.2,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.3,1.0
2002-12-09,31.2,31.2,31.2,31.2,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-10,31.2,31.2,31.2,31.2,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-11,31.2,31.2,31.2,31.2,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-12,31.2,31.2,31.2,31.2,0,9.88091850454569,9.88091850454569,9.88091850454569,9.88091850454569,0,0.0,1.0
2002-12-13,30.75,30.75,28.75,28.75,500,9.73840525688398,9.73840525688398,9.10501304505413,9.10501304505413,1578.80059357065,0.0,1.0
2002-12-16,29.37,31.32,29.37,31.22,600,9.30136463072138,9.91892203725549,9.30136463072138,9.88725242666399,1894.56071228478,0.0,1.0
2002-12-17,30.5,30.5,30.5,30.5,300,9.65923123040525,9.65923123040525,9.65923123040525,9.65923123040525,947.280356142392,0.0,1.0
2002-12-18,30.5,30.5,30.5,30.5,0,9.65923123040525,9.65923123040525,9.65923123040525,9.65923123040525,0,0.0,1.0
2002-12-19,30.5,30.5,30.5,30.5,0,9.65923123040525,9.65923123040525,9.65923123040525,9.65923123040525,0,0.0,1.0
2002-12-20,30.5,30.5,30.5,30.5,0,9.65923123040525,9.65923123040525,9.65923123040525,9.65923123040525,0,0.0,1.0
2002-12-23,30.5,30.5,30.5,30.5,0,9.65923123040525,9.65923123040525,9.65923123040525,9.65923123040525,0,0.0,1.0
2002-12-24,30.45,30.45,30.45,30.45,200,9.6433964251095,9.6433964251095,9.6433964251095,9.6433964251095,631.520237428261,0.0,1.0
2002-12-26,30.45,30.45,30.45,30.45,0,9.6433964251095,9.6433964251095,9.6433964251095,9.6433964251095,0,0.0,1.0
2002-12-27,30.48,30.48,30.48,30.48,100,9.65289730828695,9.65289730828695,9.65289730828695,9.65289730828695,315.760118714131,0.0,1.0
2002-12-30,30.48,30.48,30.48,30.48,0,9.65289730828695,9.65289730828695,9.65289730828695,9.65289730828695,0,0.0,1.0
2002-12-31,30.48,30.48,30.48,30.48,0,9.65289730828695,9.65289730828695,9.65289730828695,9.65289730828695,0,0.0,1.0
2003-01-02,30.48,30.48,30.48,30.48,0,9.65289730828695,9.65289730828695,9.65289730828695,9.65289730828695,0,0.0,1.0
2003-01-03,30.48,30.48,30.48,30.48,0,9.65289730828695,9.65289730828695,9.65289730828695,9.65289730828695,0,0.0,1.0
2003-01-06,30.48,30.48,29.36,29.36,700,9.65289730828695,9.65289730828695,9.29819766966223,9.29819766966223,2210.32083099892,0.0,1.0
2003-01-07,30.57,30.57,30.53,30.53,200,9.68139995781929,9.68139995781929,9.66873211358269,9.66873211358269,631.520237428262,0.0,1.0
2003-01-08,30.75,30.9,30.75,30.75,300,9.73840525688398,9.78590967277121,9.73840525688398,9.73840525688398,947.280356142392,0.0,1.0
2003-01-09,31.5,31.5,31.5,31.5,100,9.97592733632017,9.97592733632017,9.97592733632017,9.97592733632017,315.760118714131,0.0,1.0
2003-01-10,32.08,32.08,31.5,31.5,2000,10.1596110777508,10.1596110777508,9.97592733632017,9.97592733632017,6315.20237428263,0.0,1.0
2003-01-13,32.1,32.1,32.09,32.09,300,10.1659449998691,10.1659449998691,10.16277803881,10.16277803881,947.280356142395,0.0,1.0
2003-01-14,32.25,32.25,31.9,31.9,900,10.2134494157564,10.2134494157564,10.1026057786861,10.1026057786861,2841.84106842717,0.0,1.0
2003-01-15,32.75,33.0,32.35,32.35,1300,10.3717974687138,10.4509714951926,10.2451190263479,10.2451190263479,4104.88154328371,0.0,1.0
2003-01-16,33.36,33.36,33.0,33.0,600,10.5649820933219,10.5649820933219,10.4509714951926,10.4509714951926,1894.56071228479,0.0,1.0
2003-01-17,33.6,33.6,33.5,33.5,300,10.6409891587415,10.6409891587415,10.60931954815,10.60931954815,947.280356142394,0.0,1.0
2003-01-21,33.85,34.1,33.83,33.83,1500,10.7201631852202,10.799337211699,10.7138292631019,10.7138292631019,4736.40178071198,0.0,1.0
2003-01-22,34.49,34.49,33.89,33.89,600,10.9228486930058,10.9228486930058,10.7328310294568,10.7328310294568,1894.56071228479,0.0,1.0
2003-01-23,33.52,33.82,33.52,33.82,1300,10.6156534702683,10.7106623020428,10.6156534702683,10.7106623020428,4104.88154328371,0.0,1.0
2003-01-24,34.5,34.79,34.5,34.79,1000,10.9260156540649,11.0178575247803,10.9260156540649,11.0178575247803,3157.60118714132,0.0,1.0
2003-01-27,34.49,35.04,34.46,34.8,1100,10.9228486930058,11.097031551259,10.9133478098284,11.0210244858394,3473.36130585544,0.0,1.0
2003-01-28,35.95,35.95,34.88,34.88,1900,11.3852250076416,11.3852250076416,11.0463601743126,11.0463601743126,5999.44225556848,0.0,1.0
2003-01-29,35.95,35.95,34.88,34.88,1300,11.3852250076416,11.3852250076416,11.0463601743126,11.0463601743126,4104.8815432837,0.0,1.0
2003-01-30,36.63,36.63,36.63,36.63,0,11.6005783596637,11.6005783596637,11.6005783596637,11.6005783596637,0,0.0,1.0
2003-01-31,36.38,36.38,36.3,36.3,300,11.521404333185,11.521404333185,11.4960686447118,11.4960686447118,947.280356142393,0.0,1.0
2003-02-03,36.4,36.4,36.4,36.4,100,11.5277382553033,11.5277382553033,11.5277382553033,11.5277382553033,315.760118714131,0.0,1.0
2003-02-04,36.4,36.4,36.4,36.4,0,11.5277382553033,11.5277382553033,11.5277382553033,11.5277382553033,0,0.0,1.0
2003-02-05,36.0,36.4,36.0,36.4,1000,11.4010598129373,11.5277382553033,11.4010598129373,11.5277382553033,3157.60118714132,0.0,1.0
2003-02-06,36.0,36.0,36.0,36.0,100,11.4010598129373,11.4010598129373,11.4010598129373,11.4010598129373,315.760118714132,0.0,1.0
2003-02-07,36.0,36.0,36.0,36.0,1200,11.4010598129373,11.4010598129373,11.4010598129373,11.4010598129373,3789.12142456958,0.0,1.0
2003-02-10,35.9,36.85,35.0,36.0,4700,11.3693902023458,11.670251502965,11.0843637070224,11.4010598129373,14840.7255795642,0.0,1.0
2003-02-11,35.9,35.9,35.9,35.9,0,11.3693902023458,11.3693902023458,11.3693902023458,11.3693902023458,0,0.0,1.0
2003-02-12,37.55,37.55,36.75,37.0,2700,11.8919387771055,11.8919387771055,11.6385818923735,11.7177559188523,8525.52320528151,0.0,1.0
2003-02-13,39.0,39.0,37.65,37.65,1500,12.3511481306821,12.3511481306821,11.923608387697,11.923608387697,4736.40178071197,0.0,1.0
2003-02-14,39.6,39.6,39.0,39.0,1000,12.5411657942311,12.5411657942311,12.3511481306821,12.3511481306821,3157.6011871413,0.0,1.0
2003-02-18,39.67,39.67,39.65,39.65,1100,12.5633345216451,12.5633345216451,12.5570005995268,12.5570005995268,3473.36130585544,0.0,1.0
2003-02-19,40.28,40.28,39.9,39.9,1000,12.7565191462532,12.7565191462532,12.6361746260056,12.6361746260056,3157.60118714131,0.0,1.0
2003-02-20,40.1,41.55,40.1,40.37,2100,12.6995138471885,13.1587232007652,12.6995138471885,12.7850217957856,6630.96249299676,0.0,1.0
2003-02-21,43.9,43.9,41.45,41.45,5100,13.9029590496653,13.9029590496653,13.1270535901737,13.1270535901737,16103.7660544206,0.0,1.0
2003-02-24,45.0,46.75,43.5,43.5,11800,14.2513247661717,14.8055429515228,13.7762806072993,13.7762806072993,37259.6940082674,0.0,1.0
2003-02-25,44.45,44.7,44.0,44.7,1100,14.0771419079185,14.1563159343972,13.9346286602567,14.1563159343972,3473.36130585543,0.0,1.0
2003-02-26,43.25,44.39,42.75,44.3,3300,13.6971065808206,14.0581401415636,13.5387585278631,14.0296374920312,10420.0839175663,0.0,1.0
2003-02-27,42.5,42.75,42.5,42.75,400,13.4595845013844,13.5387585278631,13.4595845013844,13.5387585278631,1263.04047485652,0.0,1.0
2003-02-28,44.5,44.5,42.75,42.75,1100,14.0929767132142,14.0929767132142,13.5387585278631,13.5387585278631,3473.36130585544,0.0,1.0
2003-03-03,43.0,44.5,43.0,44.5,1200,13.6179325543418,14.0929767132142,13.6179325543418,14.0929767132142,3789.12142456958,0.0,1.0
2003-03-04,43.77,43.77,43.0,43.0,300,13.8617885558963,13.8617885558963,13.6179325543418,13.6179325543418,947.280356142393,0.0,1.0
2003-03-05,43.65,43.65,43.65,43.65,100,13.8237850231865,13.8237850231865,13.8237850231865,13.8237850231865,315.760118714131,0.0,1.0
2003-03-06,43.5,43.58,43.4,43.4,400,13.8807903222512,13.906318212499,13.8488804594414,13.8488804594414,1253.53092987129,0.33,1.0
2003-03-07,43.35,43.5,43.11,43.5,1500,13.8329255280366,13.8807903222512,13.7563418572931,13.8807903222512,4700.74098701733,0.0,1.0
2003-03-10,44.02,44.6,43.8,43.8,1600,14.046721608862,14.2317988131587,13.9765199106805,13.9765199106805,5014.12371948518,0.0,1.0
2003-03-11,44.33,44.5,43.0,44.5,500,14.1456421835723,14.1998889503489,13.7212410082023,14.1998889503489,1566.91366233912,0.0,1.0
2003-03-12,43.41,44.33,43.3,44.33,300,13.8520714457224,14.1456421835723,13.8169705966317,14.1456421835723,940.14819740347,0.0,1.0
2003-03-13,44.29,44.35,43.63,43.63,600,14.1328782384484,14.1520241561343,13.9222731439039,13.9222731439039,1880.29639480694,0.0,1.0
2003-03-14,43.9,44.5,43.9,44.5,900,14.0084297734903,14.1998889503489,14.0084297734903,14.1998889503489,2820.44459221041,0.0,1.0
2003-03-17,44.5,44.5,44.3,44.3,1000,14.1998889503489,14.1998889503489,14.1360692247294,14.1360692247294,3133.82732467824,0.0,1.0
2003-03-18,45.49,45.49,45.0,45.0,1100,14.5157965921657,14.5157965921657,14.3594382643978,14.3594382643978,3447.21005714605,0.0,1.0
2003-03-19,46.1,46.1,45.14,45.6,1500,14.7104467553053,14.7104467553053,14.4041120723315,14.5508974412564,4700.74098701735,0.0,1.0
2003-03-20,46.8,46.8,46.35,46.35,900,14.9338157949737,14.9338157949737,14.7902214123297,14.7902214123297,2820.44459221041,0.0,1.0
2003-03-21,47.13,47.79,46.85,46.85,3800,15.039118342246,15.2497234367905,14.9497707263786,14.9497707263786,11908.5438337773,0.0,1.0
2003-03-24,46.2,47.19,46.19,46.9,2600,14.7423566181151,15.0582642599318,14.7391656318341,14.9657256577835,8147.95104416339,0.0,1.0
2003-03-25,46.36,46.99,45.74,46.99,3100,14.7934123986107,14.9944445343123,14.5955712491901,14.9944445343123,9714.86470650253,0.0,1.0
2003-03-26,48.9,48.9,46.49,46.49,4600,15.6039229139789,15.6039229139789,14.8348952202634,14.8348952202634,14415.6056935199,0.0,1.0
2003-03-27,53.0,54.29,49.15,49.15,11200,16.9122272891796,17.3238645194257,15.6836975710034,15.6836975710034,35098.8660363963,0.0,1.0
2003-03-28,53.44,53.49,50.78,53.25,6400,17.0526306855426,17.0685856169475,16.2038283348027,16.9920019462041,20056.4948779407,0.0,1.0
2003-03-31,51.01,53.43,51.0,52.5,3700,16.2772210192652,17.0494396992617,16.2740300329842,16.7526779751308,11595.1611013094,0.0,1.0
2003-04-01,51.739,53.43,51.0,53.43,5200,16.5098439191484,17.0494396992617,16.2740300329842,17.0494396992617,16295.9020883268,0.0,1.0
2003-04-02,52.1,53.35,52.04,52.04,3100,16.6250385238917,17.0239118090138,16.6058926062058,16.6058926062058,9714.86470650251,0.0,1.0
2003-04-03,52.289,53.25,52.11,53.25,20000,16.6853481646021,16.9920019462041,16.6282295101727,16.9920019462041,62676.5464935648,0.0,1.0
2003-04-04,50.82,52.609,50.82,52.609,2100,16.2165922799266,16.7874597255934,16.2165922799266,16.7874597255934,6581.03738182428,0.0,1.0
2003-04-07,51.52,53.4,50.82,52.42,6400,16.439961319595,17.0398667404187,16.2165922799266,16.727150084883,20056.4948779407,0.0,1.0
2003-04-08,51.97,52.98,51.62,52.98,2300,16.583555702239,16.9058453166177,16.4718711824048,16.9058453166177,7207.80284675992,0.0,1.0
2003-04-09,53.04,53.04,51.62,51.62,300,16.9249912343035,16.9249912343035,16.4718711824048,16.4718711824048,940.148197403472,0.0,1.0
2003-04-10,53.03,53.05,52.0,52.0,11300,16.9218002480226,16.9281822205845,16.5931286610819,16.5931286610819,35412.248768864,0.0,1.0
2003-04-11,52.96,52.98,52.04,52.98,2500,16.8994633440557,16.9058453166177,16.6058926062058,16.9058453166177,7834.56831169559,0.0,1.0
2003-04-14,52.04,53.01,52.04,52.99,600,16.6058926062058,16.9154182754606,16.6058926062058,16.9090363028987,1880.29639480694,0.0,1.0
2003-04-15,52.11,52.77,52.0,52.77,1100,16.6282295101727,16.8388346047172,16.5931286610819,16.8388346047172,3447.21005714605,0.0,1.0
2003-04-16,51.72,51.88,51.5,51.88,400,16.5037810452145,16.5548368257102,16.433579347033,16.5548368257102,1253.5309298713,0.0,1.0
2003-04-17,50.61,51.51,50.61,51.51,1000,16.1495815680261,16.436770333314,16.1495815680261,16.436770333314,3133.82732467822,0.0,1.0
2003-04-21,49.1,51.09,49.1,51.09,1800,15.6677426395985,16.302748909513,15.6677426395985,16.302748909513,5640.88918442081,0.0,1.0
2003-04-22,48.93,49.499,48.77,48.9,1400,15.6134958728219,15.7950629922095,15.5624400923262,15.6039229139789,4387.35825454952,0.0,1.0
2003-04-23,49.57,50.0,49.0,49.0,6000,15.8177189948044,15.9549314048864,15.6358327767887,15.6358327767887,18802.9639480694,0.0,1.0
2003-04-24,50.35,50.36,49.715,49.715,4600,16.0666159247207,16.0698069110016,15.8639882958786,15.8639882958786,14415.6056935198,0.0,1.0
2003-04-25,50.47,50.48,50.25,50.25,2800,16.1049077600924,16.1080987463734,16.0347060619109,16.0347060619109,8774.71650909904,0.0,1.0
2003-04-28,50.49,50.5,50.3,50.44,1500,16.1112897326543,16.1144807189353,16.0506609933158,16.0953348012495,4700.74098701736,0.0,1.0
2003-04-29,50.3,50.45,50.0,50.45,14100,16.0506609933158,16.0985257875304,15.9549314048864,16.0985257875304,44186.965277963,0.0,1.0
2003-04-30,50.3,50.3,50.0,50.0,1900,16.0506609933158,16.0506609933158,15.9549314048864,15.9549314048864,5954.27191688863,0.0,1.0
2003-05-01,50.3,50.5,49.81,50.0,8700,16.0506609933158,16.1144807189353,15.8943026655479,15.9549314048864,27264.2977247006,0.0,1.0
2003-05-02,49.56,49.56,49.56,49.56,300,15.8145280085234,15.8145280085234,15.8145280085234,15.8145280085234,940.148197403472,0.0,1.0
2003-05-05,49.55,50.11,49.55,50.11,700,15.8113370222425,15.9900322539772,15.8113370222425,15.9900322539772,2193.67912727476,0.0,1.0
2003-05-06,50.0,50.25,50.0,50.03,12300,15.9549314048864,16.0347060619109,15.9549314048864,15.9645043637294,38546.0760935424,0.0,1.0
2003-05-07,50.5,50.5,50.0,50.24,22100,16.1144807189353,16.1144807189353,15.9549314048864,16.0315150756299,69257.583875389,0.0,1.0
2003-05-08,50.53,50.65,50.0,50.501,7200,16.1240536777782,16.16234551315,15.9549314048864,16.1147998175634,22563.5567376833,0.0,1.0
2003-05-09,50.55,50.92,50.09,50.5,5100,16.1304356503402,16.2485021427364,15.9836502814152,16.1144807189353,15982.519355859,0.0,1.0
2003-05-12,50.0,50.78,49.89,50.78,5300,15.9549314048864,16.2038283348027,15.9198305557957,16.2038283348027,16609.2848207947,0.0,1.0
2003-05-13,50.0,50.0,49.44,49.69,600,15.9549314048864,15.9549314048864,15.7762361731517,15.8560108301762,1880.29639480694,0.0,1.0
2003-05-14,50.45,50.5,50.0,50.0,4800,16.0985257875304,16.1144807189353,15.9549314048864,15.9549314048864,15042.3711584555,0.0,1.0
2003-05-15,50.35,50.56,50.35,50.43,3600,16.0666159247207,16.1336266366212,16.0666159247207,16.0921438149685,11281.7783688416,0.0,1.0
2003-05-16,50.0,50.65,49.86,50.1,2100,15.9549314048864,16.16234551315,15.9102575969528,15.9868412676962,6581.03738182431,0.0,1.0
2003-05-19,49.91,50.0,49.35,49.6,500,15.9262125283577,15.9549314048864,15.7475172966229,15.8272919536474,1566.91366233911,0.0,1.0
2003-05-20,48.94,49.24,48.94,49.24,300,15.6166868591029,15.7124164475322,15.6166868591029,15.7124164475322,940.148197403467,0.0,1.0
2003-05-21,49.31,49.31,49.08,49.31,1200,15.734753351499,15.734753351499,15.6613606670365,15.734753351499,3760.59278961388,0.0,1.0
2003-05-22,48.6,49.07,48.6,49.05,1100,15.5081933255496,15.6581696807556,15.5081933255496,15.6517877081936,3447.21005714606,0.0,1.0
2003-05-23,46.29,48.35,46.29,48.35,5300,14.7710754946439,15.4284186685252,14.7710754946439,15.4284186685252,16609.2848207946,0.0,1.0
2003-05-27,45.03,46.29,45.03,46.29,2400,14.3690112232407,14.7710754946439,14.3690112232407,14.7710754946439,7521.18557922777,0.0,1.0
2003-05-28,44.55,45.0,44.53,45.0,8500,14.2158438817538,14.3594382643978,14.2094619091919,14.3594382643978,26637.532259765,0.0,1.0
2003-05-29,45.59,47.12,44.53,44.53,3900,14.5477064549755,15.035927355965,14.2094619091919,14.2094619091919,12221.9265662451,0.0,1.0
2003-05-30,45.0,50.4,45.0,45.6,14100,14.3594382643978,16.0825708561255,14.3594382643978,14.5508974412564,44186.9652779631,0.0,1.0
2003-06-02,45.32,47.32,44.98,44.98,1600,14.4615498253891,15.0997470815845,14.3530562918358,14.3530562918358,5014.12371948516,0.0,1.0
2003-06-03,48.5,48.98,44.96,45.02,2800,15.4762834627399,15.6294508042268,14.3466743192739,14.3658202369598,8774.71650909902,0.0,1.0
2003-06-04,49.0,49.0,44.97,45.0,2700,15.6358327767887,15.6358327767887,14.3498653055549,14.3594382643978,8461.33377663124,0.0,1.0
2003-06-05,45.99,48.3,45.09,45.09,4000,14.6753459062146,15.4124637371203,14.3881571409266,14.3881571409266,12535.3092987129,0.0,1.0
2003-06-06,45.53,47.0,45.5,47.0,800,14.5285605372896,14.9976355205933,14.5189875784467,14.9976355205933,2507.06185974259,0.0,1.0
2003-06-09,47.53,47.53,44.69,46.88,700,15.2720603407573,15.2720603407573,14.3595282269818,15.0632061597876,2178.55346676493,0.33,1.0
2003-06-10,46.5,47.55,44.5,45.0,3500,14.9411067924514,15.2784866232487,14.2984785433137,14.4591356055981,10892.7673338246,0.0,1.0
2003-06-11,47.26,49.0,47.0,47.0,1900,15.1853055271237,15.7443921038735,15.1017638547358,15.1017638547358,5913.21655264767,0.0,1.0
2003-06-12,48.0,49.4,47.99,48.7,1300,15.4230779793047,15.8729177537011,15.419864838059,15.6479978665029,4045.88500970629,0.0,1.0
2003-06-13,49.0,49.0,48.0,49.0,5200,15.7443921038735,15.7443921038735,15.4230779793047,15.7443921038735,16183.5400388252,0.0,1.0
2003-06-16,47.92,49.46,45.45,48.04,6600,15.3973728493392,15.8921966011752,14.6037269616541,15.4359305442874,20540.646972355,0.0,1.0
2003-06-17,46.0,49.4,45.5,49.4,2500,14.780449730167,15.8729177537011,14.6197926678825,15.8729177537011,7780.54809558901,0.0,1.0
2003-06-18,45.75,48.69,45.6,45.6,6500,14.7001211990248,15.6447847252572,14.6519240803394,14.6519240803394,20229.4250485314,0.0,1.0
2003-06-19,45.81,47.95,45.68,45.68,2300,14.7194000464989,15.4070122730762,14.6776292103049,14.6776292103049,7158.1042479419,0.0,1.0
2003-06-20,45.48,45.96,45.48,45.81,2200,14.6133663853912,14.7675971651842,14.6133663853912,14.7194000464989,6846.88232411833,0.0,1.0
2003-06-23,47.49,48.2,45.5,46.49,10700,15.2592077757746,15.4873408042184,14.6197926678825,14.9378936512057,33300.7458491209,0.0,1.0
2003-06-24,47.03,49.55,46.58,48.3,6400,15.1114032784729,15.9211148723864,14.9668119224169,15.5194722166753,19918.2031247079,0.0,1.0
2003-06-25,48.05,50.05,48.05,50.05,13100,15.4391436855331,16.0817719346708,15.4391436855331,16.0817719346708,40770.0720208865,0.0,1.0
2003-06-26,48.32,49.55,48.0,48.05,7600,15.5258984991667,15.9211148723864,15.4230779793047,15.4391436855331,23652.8662105906,0.0,1.0
2003-06-27,45.58,48.68,44.56,48.4,17900,14.6454977978481,15.6415715840115,14.3177573907878,15.5516036291322,55708.7243644173,0.0,1.0
2003-06-30,45.16,47.16,44.88,46.3,75600,14.5105458655291,15.1531741146668,14.4205779106499,14.8768439675376,235283.774410613,0.0,1.0
2003-07-01,45.74,46.01,44.63,46.01,7300,14.6969080577791,14.7836628714127,14.3402493795077,14.7836628714127,22719.2004391199,0.0,1.0
2003-07-02,47.25,47.35,45.59,46.77,10700,15.182092385878,15.2142237983349,14.6487109390937,15.027861606085,33300.7458491211,0.0,1.0
2003-07-03,46.5,46.5,45.851,45.851,800,14.9411067924514,14.9411067924514,14.7325739256062,14.7325739256062,2489.77539058849,0.0,1.0
2003-07-07,45.15,47.25,44.73,46.5,8200,14.5073327242835,15.182092385878,14.3723807919645,14.9411067924514,25520.1977535319,0.0,1.0
2003-07-08,46.65,47.0,44.5,44.5,2400,14.9893039111367,15.1017638547358,14.2984785433137,14.2984785433137,7469.32617176548,0.0,1.0
2003-07-09,45.6,47.43,45.6,46.65,7000,14.6519240803394,15.2399289283004,14.6519240803394,14.9893039111367,21785.5346676493,0.0,1.0
2003-07-10,46.0,47.399,44.92,46.94,4500,14.780449730167,15.2299681904388,14.4334304756326,15.0824850072617,14004.9865720602,0.0,1.0
2003-07-11,45.0,48.411,44.5,47.4,9000,14.4591356055981,15.5551380845025,14.2984785433137,15.2302895045634,28009.9731441206,0.0,1.0
2003-07-14,47.5,47.51,46.48,46.48,2200,15.2624209170202,15.2656340582659,14.93468050996,14.93468050996,6846.88232411836,0.0,1.0
2003-07-15,48.499,48.5,47.25,47.75,2400,15.5834137274645,15.5837350415891,15.182092385878,15.3427494481625,7469.32617176548,0.0,1.0
2003-07-16,48.5,48.5,46.601,47.021,4700,15.5837350415891,15.5837350415891,14.9735595190328,15.1085114513518,14627.4304197074,0.0,1.0
2003-07-17,48.82,49.0,46.57,48.4,1200,15.6865555614511,15.7443921038735,14.9635987811712,15.5516036291322,3734.66308588274,0.0,1.0
2003-07-18,50.0,50.0,48.5,48.5,2200,16.0657062284424,16.0657062284424,15.5837350415891,15.5837350415891,6846.88232411833,0.0,1.0
2003-07-21,48.0,50.0,48.0,49.35,1500,15.4230779793047,16.0657062284424,15.4230779793047,15.8568520474726,4668.32885735341,0.0,1.0
2003-07-22,49.999,50.0,48.26,48.26,1900,16.0653849143178,16.0657062284424,15.5066196516926,15.5066196516926,5913.21655264766,0.0,1.0
2003-07-23,25.09,25.24,23.65,24.3,7900,16.1235427708648,16.2199370082354,15.1981580921065,15.615866454046,12293.2659910306,0.0,2.0
2003-07-24,25.54,28.0,25.5,25.5,13500,16.4127254829767,17.9935909758554,16.3870203530112,16.3870203530112,21007.4798580904,0.0,1.0
2003-07-25,27.01,28.25,27.0,27.0,3900,17.3573890092091,18.1542480381399,17.3509627267177,17.3509627267177,6068.82751455945,0.0,1.0
2003-07-28,31.75,31.75,28.5,28.5,8700,20.4034469101218,20.4034469101218,18.3149051004243,18.3149051004243,13538.1536863249,0.0,1.0
2003-07-29,29.8,31.0,28.026,31.0,16200,19.1503218243033,19.9214757232685,18.010299310333,19.9214757232685,25208.9758297084,0.0,1.0
2003-07-30,29.31,31.27,28.6,30.1,14700,18.8354339822258,20.0949853505357,18.3791679253381,19.3431102990446,22874.8114010318,0.0,1.0
2003-07-31,29.9,29.95,29.01,29.01,13300,19.2145846492171,19.2467160616739,18.6426455074845,18.6426455074845,20696.2579342668,0.0,1.0
2003-08-01,29.16,29.87,29.01,29.75,10300,18.7390397448552,19.1953058017429,18.6426455074845,19.1181904118464,16027.9290769134,0.0,1.0
2003-08-04,28.97,29.3,28.01,29.3,5300,18.616940377519,18.8290076997344,18.0000172583468,18.8290076997344,8247.38098132437,0.0,1.0
2003-08-05,25.6,28.9,25.6,27.65,5400,16.451283177925,18.5719564000794,16.451283177925,17.7686710886572,8402.99194323614,0.0,1.0
2003-08-06,25.3,27.2,25.03,25.6,5100,16.2584947031837,17.4794883765453,16.0849850759165,16.451283177925,7936.15905750079,0.0,1.0
2003-08-07,24.4,27.31,24.1,25.75,7300,15.6801292789597,17.5501774839504,15.4873408042184,16.5476774152956,11359.60021956,0.0,1.0
2003-08-08,25.4,27.0,24.86,25.72,1500,16.3227575280974,17.3509627267177,15.9757382735631,16.5283985678215,2334.16442867671,0.0,1.0
2003-08-11,27.55,27.65,24.47,24.5,1600,17.7044082637435,17.7686710886572,15.7251132563994,15.7443921038735,2489.77539058849,0.0,1.0
2003-08-12,28.25,28.87,27.0,27.14,2900,18.1542480381399,18.5526775526052,17.3509627267177,17.440930681597,4512.71789544163,0.0,1.0
2003-08-13,28.75,28.89,27.64,27.64,3800,18.4755621627087,18.565530117588,17.7622448061659,17.7622448061659,5913.21655264767,0.0,1.0
2003-08-14,28.99,28.99,28.55,28.55,2700,18.6297929425018,18.6297929425018,18.3470365128812,18.3470365128812,4201.49597161807,0.0,1.0
2003-08-15,30.0,30.0,28.49,28.49,2400,19.2788474741308,19.2788474741308,18.3084788179329,18.3084788179329,3734.66308588274,0.0,1.0
2003-08-18,29.95,30.0,28.93,28.93,5700,19.2467160616739,19.2788474741308,18.5912352475535,18.5912352475535,8869.82482897151,0.0,1.0
2003-08-19,29.86,29.98,29.65,29.8,5400,19.1888795192516,19.2659949091481,19.0539275869326,19.1503218243033,8402.99194323613,0.0,1.0
2003-08-20,29.28,29.7,28.52,29.49,7800,18.8161551347517,19.0860589993895,18.327757665407,18.9511070670706,12137.6550291189,0.0,1.0
2003-08-21,30.09,30.1,29.495,29.495,12000,19.3366840165532,19.3431102990446,18.9543202083163,18.9543202083163,18673.3154294137,0.0,1.0
2003-08-22,30.15,30.15,29.71,29.9,4900,19.3752417115015,19.3752417115015,19.0924852818809,19.2145846492171,7624.93713367724,0.0,1.0
2003-08-25,29.25,29.75,28.48,29.75,9500,18.7968762872776,19.1181904118464,18.3020525354415,19.1181904118464,14783.0413816191,0.0,1.0
2003-08-26,29.29,29.29,25.85,29.0,4500,18.8225814172431,18.8225814172431,16.6119402402094,18.6362192249931,7002.49328603011,0.0,1.0
2003-08-27,29.4,29.4,28.39,28.5,2000,18.8932705246482,18.8932705246482,18.2442159930191,18.3149051004243,3112.21923823561,0.0,1.0
2003-08-28,28.3,28.8,27.05,28.5,3200,18.1863794505968,18.5076935751656,17.3830941391746,18.3149051004243,4979.55078117697,0.0,1.0
2003-08-29,27.63,28.5,27.24,28.3,15900,17.7558185236745,18.3149051004243,17.5051935065108,18.1863794505968,24742.1429439731,0.0,1.0
2003-09-02,29.97,29.99,28.74,28.74,3200,19.2595686266567,19.2724211916395,18.4691358802173,18.4691358802173,4979.55078117698,0.0,1.0
2003-09-03,29.44,30.0,29.1,29.1,3500,18.9189756546137,19.2788474741308,18.7004820499069,18.7004820499069,5446.38366691233,0.0,1.0
2003-09-04,29.77,30.03,29.12,30.03,700,19.1310429768292,19.298126321605,18.7133346148897,19.298126321605,1089.27673338246,0.0,1.0
2003-09-05,30.0,30.0,29.51,30.0,4100,19.2788474741308,19.2788474741308,18.9639596320534,19.2788474741308,6380.04943838301,0.0,1.0
2003-09-08,31.15,31.48,30.03,30.03,5200,20.0178699606392,20.2299372828546,19.298126321605,19.298126321605,8091.77001941258,0.0,1.0
2003-09-09,32.89,32.89,31.1,31.22,1400,21.2452899164922,21.2452899164922,20.0890397203681,20.1665536999965,2167.35098372348,0.17,1.0
2003-09-10,32.0,33.25,32.0,32.17,6400,20.6703945675813,21.4778318553775,20.6703945675813,20.7802060387216,9907.89021130738,0.0,1.0
2003-09-11,32.24,32.64,31.71,32.64,800,20.8254225268382,21.083802458933,20.4830691168126,21.083802458933,1238.48627641342,0.0,1.0
2003-09-12,32.89,33.45,32.25,32.45,6400,21.2452899164922,21.6070218214249,20.8318820251406,20.9610719911879,9907.89021130736,0.0,1.0
2003-09-15,30.9,33.21,30.14,33.2,13200,19.9598497543207,21.451993862168,19.4689278833407,21.4455343638656,20435.0235608215,0.0,1.0
2003-09-16,32.3,32.8,31.18,31.18,4400,20.8641795166524,21.1871544317709,20.1407157067871,20.1407157067871,6811.67452027381,0.0,1.0
2003-09-17,32.29,32.85,30.57,31.65,1400,20.85772001835,21.2194519232827,19.7466863103425,20.4443121269984,2167.35098372349,0.0,1.0
2003-09-18,32.49,32.52,30.6,32.3,4700,20.9869099843974,21.0062884793045,19.7660648052496,20.8641795166524,7276.10687392885,0.0,1.0
2003-09-19,33.0,33.29,31.7425,31.7425,8600,21.3163443978182,21.5036698485869,20.5040624862953,20.5040624862953,13313.7274714443,0.0,1.0
2003-09-22,32.39,32.39,30.21,31.0,4400,20.9223150013737,20.9223150013737,19.5141443714572,20.0244447373444,6811.67452027382,0.0,1.0
2003-09-23,32.03,32.48,31.24,31.24,1600,20.6897730624884,20.980450486095,20.1794726966013,20.1794726966013,2476.97255282685,0.0,1.0
2003-09-24,32.03,32.45,32.03,32.08,4300,20.6897730624884,20.9610719911879,20.6897730624884,20.7220705540003,6656.86373572215,0.0,1.0
2003-09-25,29.01,31.0,29.01,30.75,5600,18.7390045751729,20.0244447373444,18.7390045751729,19.8629572797852,8669.40393489397,0.0,1.0
2003-09-26,26.5,29.03,26.5,29.03,6100,17.1176705012783,18.7519235717777,17.1176705012783,18.7519235717777,9443.45785765233,0.0,1.0
2003-09-29,26.0,28.55,25.5,28.55,4100,16.7946955861598,18.441867653264,16.4717206710414,18.441867653264,6347.24216661879,0.0,1.0
2003-09-30,25.37,26.5,25.03,26.5,5300,16.3877471931106,17.1176705012783,16.16812425083,17.1176705012783,8204.9715812389,0.0,1.0
2003-10-01,29.49,29.49,25.93,26.25,6800,19.0490604936867,19.0490604936867,16.7494790980432,16.9561830437191,10527.1333495141,0.0,1.0
2003-10-02,28.08,30.19,27.67,28.78,5400,18.1382712330526,19.5012253748525,17.8734318026555,18.5904361142185,8359.7823657906,0.0,1.0
2003-10-03,28.201,30.75,27.97,28.57,2500,18.2164311625113,19.8629572797852,18.0672167517266,18.4547866498687,3870.26961379194,0.0,1.0
2003-10-06,30.88,30.88,29.95,29.95,1300,19.946930757716,19.946930757716,19.3461974155956,19.3461974155956,2012.54019917181,0.0,1.0
2003-10-07,31.75,31.75,28.61,30.86,2300,20.5089071100221,20.5089071100221,18.4806246430782,19.9340117611112,3560.64804468858,0.0,1.0
2003-10-08,29.06,31.5,29.01,31.5,2700,18.7713020666848,20.3474196524629,18.7390045751729,20.3474196524629,4179.89118289529,0.0,1.0
2003-10-09,32.9,33.64,29.13,29.13,6500,21.2517494147945,21.7297522891699,18.8165185548014,18.8165185548014,10062.7009958591,0.0,1.0
2003-10-10,29.6,32.85,29.25,32.85,3200,19.1201149750127,21.2194519232827,18.8940325344298,21.2194519232827,4953.94510565369,0.0,1.0
2003-10-13,32.0,32.0,30.5,30.5,1900,20.6703945675813,20.6703945675813,19.7014698222259,19.7014698222259,2941.40490648188,0.0,1.0
2003-10-14,32.08,32.96,31.6,32.0,8400,20.7220705540003,21.2905064046088,20.4120146354866,20.6703945675813,13004.1059023409,0.0,1.0
2003-10-15,31.2,31.26,31.02,31.025,1100,20.1536347033918,20.192391693206,20.0373637339491,20.0405934831003,1702.91863006845,0.0,1.0
2003-10-16,32.5,32.5,31.13,31.5,1400,20.9933694826998,20.9933694826998,20.1084182152752,20.3474196524629,2167.35098372349,0.0,1.0
2003-10-17,30.12,32.45,30.11,32.45,1800,19.4560088867359,20.9610719911879,19.4495493884336,20.9610719911879,2786.5941219302,0.0,1.0
2003-10-20,31.51,31.71,29.3,31.51,1900,20.3538791507652,20.4830691168126,18.9263300259416,20.3538791507652,2941.40490648188,0.0,1.0
2003-10-21,30.04,32.17,29.61,31.64,2100,19.404332900317,20.7802060387216,19.1265744733151,20.437852628696,3251.02647558522,0.0,1.0
2003-10-22,28.811,30.9,28.811,30.048,4700,18.6104605589558,19.9598497543207,18.6104605589558,19.4095004989589,7276.10687392885,0.0,1.0
2003-10-23,28.853,29.04,28.51,29.0,3100,18.6375904518257,18.7583830700801,18.4160296600545,18.7325450768706,4799.13432110202,0.0,1.0
2003-10-24,27.68,28.6,27.52,28.58,3400,17.8798913009578,18.4741651447758,17.7765393281199,18.4612461481711,5263.56667475705,0.0,1.0
2003-10-27,28.47,28.47,27.69,27.69,600,18.390191666845,18.390191666845,17.8863507992602,17.8863507992602,928.864707310066,0.0,1.0
2003-10-28,30.49,30.49,28.17,28.17,4600,19.6950103239236,19.6950103239236,18.1964067177739,18.1964067177739,7121.29608937716,0.0,1.0
2003-10-29,30.699,30.7,29.98,30.49,13000,19.8300138384431,19.8306597882733,19.3655759105028,19.6950103239236,20125.4019917181,0.0,1.0
2003-10-30,30.6,30.75,29.53,30.39,2600,19.7660648052496,19.8629572797852,19.0748984868961,19.6304153408999,4025.08039834363,0.0,1.0
2003-10-31,28.51,30.6,28.51,30.05,3900,18.4160296600545,19.7660648052496,18.4160296600545,19.4107923986193,6037.62059751542,0.0,1.0
2003-11-03,30.0,30.56,28.33,29.1,6800,19.3784949071075,19.7402268120402,18.2997586906118,18.7971400598943,10527.1333495141,0.0,1.0
2003-11-04,29.5,30.49,28.55,28.55,1100,19.055519991989,19.6950103239236,18.441867653264,18.441867653264,1702.91863006846,0.0,1.0
2003-11-05,30.0,30.0,29.12,29.22,900,19.3784949071075,19.3784949071075,18.810059056499,18.8746540395227,1393.2970609651,0.0,1.0
2003-11-06,29.99,30.48,28.5,28.5,1900,19.3720354088051,19.6885508256212,18.4095701617521,18.4095701617521,2941.40490648188,0.0,1.0
2003-11-07,30.29,30.55,29.97,30.47,8900,19.5658203578762,19.7337673137378,19.3591164122004,19.6820913273188,13778.1598250993,0.0,1.0
2003-11-10,29.3,30.4,28.97,30.185,3900,18.9263300259416,19.6368748392023,18.7131665819635,19.4979956257013,6037.62059751544,0.0,1.0
2003-11-11,29.36,29.6,28.76,29.6,1500,18.9650870157559,19.1201149750127,18.5775171176137,19.1201149750127,2322.16176827516,0.0,1.0
2003-11-12,30.45,30.45,29.87,30.32,2400,19.6691723307141,19.6691723307141,19.2945214291767,19.5851988527833,3715.45882924026,0.0,1.0
2003-11-13,30.42,30.45,29.11,29.11,1800,19.649793835807,19.6691723307141,18.8035995581966,18.8035995581966,2786.5941219302,0.0,1.0
2003-11-14,28.5,30.45,28.5,30.45,5700,18.4095701617521,19.6691723307141,18.4095701617521,19.6691723307141,8824.21471944563,0.0,1.0
2003-11-17,29.69,29.76,28.27,28.27,11100,19.178250459734,19.2234669478506,18.2610017007976,18.2610017007976,17183.9970852363,0.0,1.0
2003-11-18,29.46,29.92,29.1,29.2,5200,19.0296819987796,19.3268189206885,18.7971400598943,18.861735042918,8050.16079668722,0.0,1.0
2003-11-19,29.97,30.12,29.21,29.6,6500,19.3591164122004,19.4560088867359,18.8681945412203,19.1201149750127,10062.700995859,0.0,1.0
2003-11-20,28.8,30.11,28.51,30.1,5000,18.6033551108232,19.4495493884336,18.4160296600545,19.4430898901312,7740.53922758388,0.0,1.0
2003-11-21,29.16,29.4,28.5,29.4,5400,18.8358970497085,18.9909250089653,18.4095701617521,18.9909250089653,8359.78236579058,0.0,1.0
2003-11-24,30.019,30.3,28.85,29.775,11800,19.390767953882,19.5722798561786,18.635652602335,19.2331561953042,18267.672577098,0.0,1.0
2003-11-25,29.61,30.3,28.98,30.3,4900,19.1265744733151,19.5722798561786,18.7196260802658,19.5722798561786,7585.7284430322,0.0,1.0
2003-11-26,30.05,30.5,29.05,29.925,3900,19.4107923986193,19.7014698222259,18.7648425683824,19.3300486698397,6037.62059751544,0.0,1.0
2003-11-28,30.5,30.5,30.06,30.49,2800,19.7014698222259,19.7014698222259,19.4172518969217,19.6950103239236,4334.70196744698,0.0,1.0
2003-12-01,30.47,30.6,29.321,30.6,3000,19.6820913273188,19.7660648052496,18.9398949723766,19.7660648052496,4644.32353655034,0.0,1.0
2003-12-02,30.1,30.46,30.1,30.46,3100,19.4430898901312,19.6756318290165,19.4430898901312,19.6756318290165,4799.134321102,0.0,1.0
2003-12-03,28.5,30.44,28.49,29.51,4600,18.4095701617521,19.6627128324117,18.4031106634497,19.0619794902914,7121.29608937718,0.0,1.0
2003-12-04,29.35,29.35,28.48,28.5,3400,18.9586275174535,18.9586275174535,18.3966511651474,18.4095701617521,5263.56667475704,0.0,1.0
2003-12-05,28.69,29.789,28.69,29.505,1800,18.5323006294971,19.2421994929275,18.5323006294971,19.0587497411402,2786.5941219302,0.0,1.0
2003-12-08,30.0,30.0,27.76,29.525,5500,19.3784949071075,19.3784949071075,17.9315672873768,19.071668737745,8514.59315034227,0.0,1.0
2003-12-09,28.83,29.97,28.48,29.0,4300,18.7325450768706,19.4732700643015,18.5051295105541,18.8430040662243,6617.84074140927,0.17,1.0
2003-12-10,28.561,29.73,27.75,29.0,9600,18.5577599701873,19.3173279616844,18.0308056150939,18.8430040662243,14774.7142133789,0.0,1.0
2003-12-11,28.071,29.5,27.51,28.5,5300,18.2393781773442,19.1678834466764,17.8748635124769,18.5181246857722,8156.87347196959,0.0,1.0
2003-12-12,29.55,29.6,28.595,28.595,4400,19.2003713847217,19.2328593227669,18.5798517680581,18.5798517680581,6771.7440144653,0.0,1.0
2003-12-15,27.0,29.6,27.0,29.6,4100,17.5434865444157,19.2328593227669,17.5434865444157,19.2328593227669,6310.03419529724,0.0,1.0
2003-12-16,27.36,28.49,27.01,27.09,2500,17.7773996983413,18.5116270981631,17.5499841320248,17.6019648328971,3847.58182640074,0.0,1.0
2003-12-17,28.278,28.3,27.11,28.29,5800,18.3738782408514,18.3881729335913,17.6149600081152,18.3816753459823,8926.38983724974,0.0,1.0
2003-12-18,28.38,28.38,27.11,27.5,4300,18.4401536344636,18.4401536344636,17.6149600081152,17.8683659248679,6617.8407414093,0.0,1.0
2003-12-19,28.2,28.78,27.6,28.78,2400,18.3231970575009,18.7000571388254,17.9333418009583,18.7000571388254,3693.67855334471,0.0,1.0
2003-12-22,28.08,28.4,28.0,28.0,1300,18.2452260061924,18.4531488096817,18.19324530532,18.19324530532,2000.74254972838,0.0,1.0
2003-12-23,28.7,28.7,28.15,28.6,5300,18.648076437953,18.648076437953,18.2907091194557,18.5831005618626,8156.87347196959,0.0,1.0
2003-12-24,28.5,28.77,28.5,28.77,1200,18.5181246857722,18.6935595512163,18.5181246857722,18.6935595512163,1846.83927667235,0.0,1.0
2003-12-26,28.81,28.92,28.81,28.92,300,18.7195499016525,18.791023365352,18.7195499016525,18.791023365352,461.709819168089,0.0,1.0
2003-12-29,28.9,29.0,28.9,29.0,4100,18.7780281901339,18.8430040662243,18.7780281901339,18.8430040662243,6310.03419529722,0.0,1.0
2003-12-30,29.2,30.0,27.5,27.5,6400,18.9729558184052,19.4927628271286,17.8683659248679,17.8683659248679,9849.80947558589,0.0,1.0
2003-12-31,28.95,28.95,27.25,28.07,2300,18.8105161281791,18.8105161281791,17.7059262346418,18.2387284185833,3539.77528028868,0.0,1.0
2004-01-02,27.71,28.95,27.71,27.85,1100,18.0048152646578,18.8105161281791,18.0048152646578,18.0957814911844,1692.93600361633,0.0,1.0
2004-01-05,27.61,29.47,27.61,28.2,1600,17.9398393885673,19.1483906838493,17.9398393885673,18.3231970575009,2462.45236889648,0.0,1.0
2004-01-06,28.4,28.4,27.11,27.11,3200,18.4531488096817,18.4531488096817,17.6149600081152,17.6149600081152,4924.90473779296,0.0,1.0
2004-01-07,28.02,28.83,27.12,28.83,4200,18.2062404805381,18.7325450768706,17.6214575957242,18.7325450768706,6463.93746835326,0.0,1.0
2004-01-08,29.05,29.29,28.04,28.4,2000,18.8754920042695,19.0314341068865,18.2192356557562,18.4531488096817,3078.0654611206,0.0,1.0
2004-01-09,29.0,30.0,27.72,29.5,1600,18.8430040662243,19.4927628271286,18.0113128522668,19.1678834466764,2462.45236889648,0.0,1.0
2004-01-12,29.0,29.0,29.0,29.0,600,18.8430040662243,18.8430040662243,18.8430040662243,18.8430040662243,923.419638336179,0.0,1.0
2004-01-13,27.9,28.93,27.9,28.93,1400,18.1282694292296,18.797520952961,18.1282694292296,18.797520952961,2154.64582278442,0.0,1.0
2004-01-14,29.38,29.39,28.255,28.255,1300,19.0899123953679,19.096409982977,18.3589337893506,18.3589337893506,2000.74254972839,0.0,1.0
2004-01-15,29.779,29.779,28.27,28.755,1400,19.3491661409687,19.3491661409687,18.3686801707642,18.6838131698028,2154.64582278442,0.0,1.0
2004-01-16,30.0,30.0,28.765,28.765,3300,19.4927628271286,19.4927628271286,18.6903107574118,18.6903107574118,5078.80801084898,0.0,1.0
2004-01-20,30.0,30.0,29.12,29.99,2000,19.4927628271286,19.4927628271286,18.9209751175328,19.4862652395195,3078.0654611206,0.0,1.0
2004-01-21,29.35,30.0,29.15,29.99,1800,19.0704196325408,19.4927628271286,18.9404678803599,19.4862652395195,2770.25891500854,0.0,1.0
2004-01-22,29.35,29.98,29.35,29.58,1900,19.0704196325408,19.4797676519105,19.0704196325408,19.2198641475488,2924.16218806457,0.0,1.0
2004-01-23,30.0,30.86,29.2,30.25,2600,19.4927628271286,20.0515553615063,18.9729558184052,19.6552025173547,4001.48509945677,0.0,1.0
2004-01-26,29.19,29.191,29.19,29.191,1000,18.9664582307961,18.967107989557,18.9664582307961,18.967107989557,1539.0327305603,0.0,1.0
2004-01-27,29.93,29.93,29.93,29.93,400,19.4472797138653,19.4472797138653,19.4472797138653,19.4472797138653,615.613092224119,0.0,1.0
2004-01-28,30.0,30.0,28.56,29.01,900,19.4927628271286,19.4927628271286,18.5571102114264,18.8495016538334,1385.12945750427,0.0,1.0
2004-01-29,27.4,29.44,27.22,27.5,1200,17.8033900487774,19.1288979210222,17.6864334718147,17.8683659248679,1846.83927667236,0.0,1.0
2004-01-30,28.86,29.79,27.09,29.79,4500,18.7520378396977,19.3563134873387,17.6019648328971,19.3563134873387,6925.64728752134,0.0,1.0
2004-02-02,28.99,29.06,28.1,28.7316,800,18.8365064786153,18.8819895918786,18.2582211814104,18.6686088147976,1231.22618444824,0.0,1.0
2004-02-03,28.45,28.5,27.52,28.0,3100,18.4856367477269,18.5181246857722,17.881361100086,18.19324530532,4771.00146473694,0.0,1.0
2004-02-04,27.5,27.94,27.2,27.5,5200,17.8683659248679,18.1542597796658,17.6734382965966,17.8683659248679,8002.97019891354,0.0,1.0
2004-02-05,28.27,28.27,27.5,27.7,4300,18.3686801707642,18.3686801707642,17.8683659248679,17.9983176770487,6617.84074140927,0.0,1.0
2004-02-06,27.856,28.73,27.856,28.67,1300,18.0996800437498,18.6675692007802,18.0996800437498,18.6285836751259,2000.74254972839,0.0,1.0
2004-02-09,29.0,29.0,28.88,28.98,1300,18.8430040662243,18.8430040662243,18.7650330149158,18.8300088910062,2000.74254972839,0.0,1.0
2004-02-10,30.0,30.0,29.0,29.0,7200,19.4927628271286,19.4927628271286,18.8430040662243,18.8430040662243,11081.0356600341,0.0,1.0
2004-02-11,30.05,30.59,30.0,30.0,2900,19.5252507651738,19.8761204960621,19.4927628271286,19.4927628271286,4463.19491862487,0.0,1.0
2004-02-12,29.7,30.75,29.7,30.59,1500,19.2978351988573,19.9800818978068,19.2978351988573,19.8761204960621,2308.54909584045,0.0,1.0
2004-02-13,28.75,30.82,28.75,29.45,2800,18.6805643759982,20.0255650110701,18.6805643759982,19.1353955086312,4309.29164556884,0.0,1.0
2004-02-17,29.03,30.35,28.75,28.79,900,18.8624968290514,19.7201783934451,18.6805643759982,18.7065547264344,1385.12945750427,0.0,1.0
2004-02-18,30.5,30.5,30.0,30.33,600,19.8176422075807,19.8176422075807,19.4927628271286,19.707183218227,923.419638336181,0.0,1.0
2004-02-19,28.5,30.34,28.5,29.715,2400,18.5181246857722,19.713680805836,18.5181246857722,19.3075815802709,3693.67855334471,0.0,1.0
2004-02-20,28.75,29.739,28.75,28.845,3000,18.6805643759982,19.3231757905326,18.6805643759982,18.7422914582841,4617.0981916809,0.0,1.0
2004-02-23,28.6,28.89,28.15,28.26,1900,18.5831005618626,18.7715306025248,18.2907091194557,18.3621825831551,2924.16218806457,0.0,1.0
2004-02-24,27.26,28.029,27.23,28.02,1600,17.7124238222508,18.2120883093862,17.6929310594237,18.2062404805381,2462.45236889648,0.0,1.0
2004-02-25,28.37,28.5,27.02,27.15,6000,18.4336560468546,18.5181246857722,17.5564817196338,17.6409503585514,9234.19638336179,0.0,1.0
2004-02-26,28.64,28.64,28.5,28.5,800,18.6090909122988,18.6090909122988,18.5181246857722,18.5181246857722,1231.22618444824,0.0,1.0
2004-02-27,28.36,28.5,27.6,27.6,1100,18.4271584592456,18.5181246857722,17.9333418009583,17.9333418009583,1692.93600361632,0.0,1.0
2004-03-01,28.16,28.65,27.25,27.5,7500,18.2972067070647,18.6155884999078,17.7059262346418,17.8683659248679,11542.7454792022,0.0,1.0
2004-03-02,27.13,27.81,27.1,27.51,5100,17.6279551833333,18.0697911407482,17.6084624205062,17.8748635124769,7849.06692585752,0.0,1.0
2004-03-03,27.0,27.11,27.0,27.01,2500,17.5434865444157,17.6149600081152,17.5434865444157,17.5499841320248,3847.58182640075,0.0,1.0
2004-03-04,27.818,27.82,27.0,27.82,2900,18.0749892108354,18.0762887283572,17.5434865444157,18.0762887283572,4463.19491862487,0.0,1.0
2004-03-05,27.13,28.65,27.13,27.515,4800,17.6279551833333,18.6155884999078,17.6279551833333,17.8781123062814,7387.35710668943,0.0,1.0
2004-03-08,27.28,28.1,27.04,27.04,5100,17.7254189974689,18.2582211814104,17.5694768948519,17.5694768948519,7849.06692585754,0.0,1.0
2004-03-09,26.58,27.8,26.13,27.41,8300,17.3875444417987,18.1856183401807,17.0931729219037,17.9304963562717,12688.0480874376,0.18,1.0
2004-03-10,25.5,27.0,25.5,26.05,4200,16.6810527940507,17.6622911937007,16.6810527940507,17.0408402072557,6420.4580683419,0.0,1.0
2004-03-11,24.4,26.64,24.4,26.64,4600,15.9614779676406,17.4267939777847,15.9614779676406,17.4267939777847,7031.93026532687,0.0,1.0
2004-03-12,26.42,26.42,24.45,24.52,6900,17.2828790125027,17.2828790125027,15.9941859142956,16.0399770396126,10547.8953979903,0.0,1.0
2004-03-15,23.47,25.365,23.46,25.0,9400,15.3531101598576,16.5927413380822,15.3465685705266,16.3539733275007,14369.5966291462,0.0,1.0
2004-03-16,23.76,24.64,23.01,23.25,3700,15.5428162504566,16.1184761115847,15.0521970506316,15.2091951945756,5656.11782211074,0.0,1.0
2004-03-17,24.709,24.85,24.42,24.85,4100,16.1636130779686,16.2558494875357,15.9745611463026,16.2558494875357,6267.59001909566,0.0,1.0
2004-03-18,24.17,24.39,23.74,24.3,1600,15.8110214130276,15.9549363783096,15.5297330717946,15.8960620743306,2445.88878793978,0.0,1.0
2004-03-19,24.4,24.49,23.35,24.2375,2000,15.9614779676406,16.0203522716196,15.2746110878856,15.8551771410119,3057.36098492473,0.0,1.0
2004-03-22,22.6,24.27,22.31,23.27,3800,14.7839918880606,15.8764373063376,14.5942857974616,15.2222783732376,5808.98587135696,0.0,1.0
2004-03-23,23.6,24.03,22.56,22.56,1800,15.4381508211606,15.7194391623936,14.7578255307366,14.7578255307366,2751.62488643225,0.0,1.0
2004-03-24,24.62,24.8,23.0,23.06,9000,16.1053929329227,16.2231415408807,15.0456554613006,15.0849049972866,13758.1244321612,0.0,1.0
2004-03-25,25.86,25.86,24.5,24.5,4100,16.9165500099667,16.9165500099667,16.0268938609506,16.0268938609506,6267.59001909567,0.0,1.0
2004-03-26,26.41,26.45,25.86,25.86,1500,17.2763374231717,17.3025037804957,16.9165500099667,16.9165500099667,2293.02073869354,0.0,1.0
2004-03-29,27.23,27.25,25.77,26.55,4300,17.8127477483137,17.8258309269757,16.8576757059877,17.3679196738057,6573.32611758815,0.0,1.0
2004-03-30,26.74,27.6,26.07,27.23,4500,17.4922098710947,18.0547865535607,17.0539233859177,17.8127477483137,6879.06221608062,0.0,1.0
2004-03-31,26.82,26.82,26.74,26.74,2300,17.5445425857427,17.5445425857427,17.4922098710947,17.4922098710947,3515.96513266343,0.0,1.0
2004-04-01,27.26,27.5,26.3,26.3,1600,17.8323725163067,17.9893706602507,17.2043799405307,17.2043799405307,2445.88878793978,0.0,1.0
2004-04-02,25.74,27.99,25.74,27.99,5400,16.8380509379947,18.3099085374697,16.8380509379947,18.3099085374697,8254.87465929673,0.0,1.0
2004-04-05,27.39,27.39,27.39,27.39,100,17.9174131776097,17.9174131776097,17.9174131776097,17.9174131776097,152.868049246236,0.0,1.0
2004-04-06,25.61,27.43,25.25,27.0,3200,16.7530102766917,17.9435795349337,16.5175130607757,17.6622911937007,4891.77757587954,0.0,1.0
2004-04-07,25.35,25.69,24.53,25.69,4600,16.5829289540857,16.8053429913397,16.0465186289436,16.8053429913397,7031.93026532684,0.0,1.0
2004-04-08,24.55,25.09,24.55,25.09,1300,16.0596018076056,16.4128476314797,16.0596018076056,16.4128476314797,1987.28464020107,0.0,1.0
2004-04-12,24.25,24.71,24.25,24.57,1200,15.8633541276756,16.1642672369017,15.8633541276756,16.0726849862676,1834.41659095484,0.0,1.0
2004-04-13,23.05,24.97,23.05,24.595,2600,15.0783634079556,16.3343485595077,15.0783634079556,16.0890389595952,3974.56928040214,0.0,1.0
2004-04-14,22.7,25.0,22.55,24.075,6000,14.8494077813706,16.3539733275007,14.7512839414056,15.7488763143831,9172.08295477416,0.0,1.0
2004-04-15,22.5,23.25,22.24,23.23,5600,14.7185759947506,15.2091951945756,14.5484946721446,15.1961120159136,8560.61075778921,0.0,1.0
2004-04-16,22.88,23.39,22.5,22.5,7500,14.9671563893286,15.3007774452096,14.7185759947506,14.7185759947506,11465.1036934677,0.0,1.0
2004-04-19,23.0,23.6,22.57,23.6,2800,15.0456554613006,15.4381508211606,14.7643671200676,15.4381508211606,4280.30537889461,0.0,1.0
2004-04-20,22.5,23.0,22.47,23.0,3600,14.7185759947506,15.0456554613006,14.6989512267576,15.0456554613006,5503.24977286449,0.0,1.0
2004-04-21,22.62,23.0,22.39,23.0,1400,14.7970750667226,15.0456554613006,14.6466185121096,15.0456554613006,2140.1526894473,0.0,1.0
2004-04-22,23.0,23.15,22.51,23.0,6600,15.0456554613006,15.1437793012656,14.7251175840816,15.0456554613006,10089.2912502516,0.0,1.0
2004-04-23,22.8,23.0,22.25,23.0,2000,14.9148236746806,15.0456554613006,14.5550362614756,15.0456554613006,3057.36098492472,0.0,1.0
2004-04-26,22.98,23.0,22.2,22.96,10900,15.0325722826386,15.0456554613006,14.5223283148206,15.0194891039766,16662.6173678397,0.0,1.0
2004-04-27,22.92,22.98,22.51,22.74,7100,14.9933227466526,15.0325722826386,14.7251175840816,14.8755741386946,10853.6314964828,0.0,1.0
2004-04-28,22.2,22.96,22.12,22.96,3200,14.5223283148206,15.0194891039766,14.4699956001726,15.0194891039766,4891.77757587955,0.0,1.0
2004-04-29,22.5,22.94,22.2,22.94,2600,14.7185759947506,15.0064059253146,14.5223283148206,15.0064059253146,3974.56928040213,0.0,1.0
2004-04-30,22.1,22.5,22.08,22.08,5800,14.4569124215106,14.7185759947506,14.4438292428486,14.4438292428486,8866.34685628168,0.0,1.0
2004-05-03,22.22,22.75,22.13,22.49,6800,14.5354114934826,14.8821157280256,14.4765371895036,14.7120344054196,10395.027348744,0.0,1.0
2004-05-04,22.2,22.59,22.1699,22.21,4400,14.5223283148206,14.7774502987296,14.5026381309343,14.5288699041516,6726.19416683438,0.0,1.0
2004-05-05,21.86,22.5,21.86,22.1,7300,14.2999142775666,14.7185759947506,14.2999142775666,14.4569124215106,11159.3675949752,0.0,1.0
2004-05-06,21.29,21.88,21.1,21.88,15700,13.9270436856996,14.3129974562286,13.8027534884106,14.3129974562286,24000.283731659,0.0,1.0
2004-05-07,20.78,21.73,20.76,21.71,10700,13.5934226298185,14.2148736162636,13.5803394511565,14.2017904376016,16356.8812693473,0.0,1.0
2004-05-10,20.76,21.63,20.76,21.38,2800,13.5803394511565,14.1494577229536,13.5803394511565,13.9859179896786,4280.30537889462,0.0,1.0
2004-05-11,20.9,21.425,20.82,20.83,3000,13.6719217017906,14.0153551416681,13.6195889871426,13.6261305764735,4586.04147738706,0.0,1.0
2004-05-12,20.9,21.35,20.41,21.06,3900,13.6719217017906,13.9662932216856,13.3513838245715,13.7765871310866,5961.85392060318,0.0,1.0
2004-05-13,20.33,21.25,20.32,21.0,3300,13.2990511099235,13.9008773283756,13.2925095205925,13.7373375951006,5044.6456251258,0.0,1.0
2004-05-14,20.4,20.625,19.81,20.625,7000,13.3448422352405,13.492027995188,12.9588884647115,13.492027995188,10700.7634472365,0.0,1.0
2004-05-17,19.89,20.31,19.33,20.0,13500,13.0112211793595,13.2859679312615,12.6448921768235,13.0831786620005,20637.1866482419,0.0,1.0
2004-05-18,20.11,20.12,19.95,20.0,8300,13.1551361446415,13.1616777339725,13.0504707153455,13.0831786620005,12688.0480874376,0.0,1.0
2004-05-19,19.29,21.0,19.25,20.32,8600,12.6187258194995,13.7373375951006,12.5925594621755,13.2925095205925,13146.6522351763,0.0,1.0
2004-05-20,19.04,19.56,19.0,19.36,17300,12.4551860862245,12.7953487314365,12.4290197289005,12.6645169448165,26446.1725195988,0.0,1.0
2004-05-21,19.05,19.44,18.45,19.04,23000,12.4617276755555,12.7168496594645,12.0692323156955,12.4551860862245,35159.6513266343,0.0,1.0
2004-05-24,18.5,19.5,18.415,18.97,12300,12.1019402623505,12.7560991954505,12.046336753037,12.4093949609075,18802.770057287,0.0,1.0
2004-05-25,20.92,20.92,18.38,18.44,23600,13.6850048804526,13.6850048804526,12.0234411903785,12.0626907263645,36076.8596221116,0.0,1.0
2004-05-26,20.09,20.9,20.07,20.9,3700,13.1420529659795,13.6719217017906,13.1289697873175,13.6719217017906,5656.11782211074,0.0,1.0
2004-05-27,20.0,20.98,19.95,20.98,9900,13.0831786620005,13.7242544164386,13.0504707153455,13.7242544164386,15133.9368753774,0.0,1.0
2004-05-28,19.81,20.2,19.55,20.2,13100,12.9588884647115,13.2140104486205,12.7888071421055,13.2140104486205,20025.7144512569,0.0,1.0
2004-06-01,19.51,20.0,19.4,20.0,34500,12.7626407847815,13.0831786620005,12.6906833021405,13.0831786620005,52739.4769899515,0.0,1.0
2004-06-02,20.1,20.1,19.24,20.0,45300,13.1485945553105,13.1485945553105,12.5860178728445,13.0831786620005,69249.226308545,0.0,1.0
2004-06-03,19.9,20.1,19.75,19.98,26700,13.0177627686905,13.1485945553105,12.9196389287255,13.0700954833385,40815.7691487451,0.0,1.0
2004-06-04,20.54,20.97,19.98,19.98,19800,13.4364244858745,13.7177128271076,13.0700954833385,13.0700954833385,30267.8737507548,0.0,1.0
2004-06-07,20.89,21.05,20.14,21.05,36500,13.6653801124596,13.7700455417556,13.1747609126345,13.7700455417556,55796.8379748759,0.0,1.0
2004-06-08,21.16,21.25,20.25,20.3,32000,13.9597516323546,14.0191267574449,13.3594031453299,13.3923893259356,48505.1609679527,0.18,1.0
2004-06-09,20.76,21.4,20.48,20.5,5500,13.6958621875085,14.1180852992622,13.5111395761163,13.5243340483586,8336.82454136691,0.0,1.0
2004-06-10,20.99,20.99,20.5,20.75,14100,13.847598618295,13.847598618295,13.5243340483586,13.6892649513874,21372.5865515042,0.0,1.0
2004-06-14,21.25,21.25,20.75,20.77,14100,14.0191267574449,14.0191267574449,13.6892649513874,13.7024594236297,21372.5865515042,0.0,1.0
2004-06-15,21.54,21.54,20.76,20.76,14900,14.2104466049583,14.2104466049583,13.6958621875085,13.6958621875085,22585.215575703,0.0,1.0
2004-06-16,22.25,22.25,21.27,21.75,23200,14.67885036956,14.67885036956,14.0323212296872,14.3489885635024,35166.2417017657,0.0,1.0
2004-06-17,22.28,22.7,22.0,22.49,6200,14.6986420779234,14.9757259950117,14.5139194665312,14.8371840364676,9397.87493754087,0.0,1.0
2004-06-18,22.17,22.8,22.03,22.7,41000,14.6260724805908,15.0416983562233,14.5337111748947,14.9757259950117,62147.2374901894,0.0,1.0
2004-06-21,22.34,22.69,22.18,22.18,16900,14.7382254946503,14.9691287588906,14.6326697167119,14.6326697167119,25616.7881362001,0.0,1.0
2004-06-22,22.71,22.78,22.31,22.6,36300,14.9823232311329,15.028503883981,14.7184337862869,14.9097536338002,55023.0419730215,0.0,1.0
2004-06-23,22.25,22.85,22.08,22.8,34700,14.67885036956,15.074684536829,14.5666973555004,15.0416983562233,52597.7839246237,0.0,1.0
2004-06-24,22.45,22.8,22.25,22.52,12700,14.810795091983,15.0416983562233,14.67885036956,14.856975744831,19250.4857591563,0.0,1.0
2004-06-25,21.36,25.77,21.33,22.74,260400,14.0916963547776,17.001077484205,14.0719046464141,15.0021149394963,394710.747376715,0.0,1.0
2004-06-28,20.8,21.97,20.75,21.7,25400,13.7222511319931,14.4941277581678,13.6892649513874,14.3160023828967,38500.9715183127,0.0,1.0
2004-06-29,20.53,21.3,20.25,21.3,19900,13.5441257567221,14.0521129380507,13.3594031453299,14.0521129380507,30164.1469769456,0.0,1.0
2004-06-30,19.94,20.74,19.61,20.74,13100,13.1548888255742,13.6826677152662,12.9371800335762,13.6826677152662,19856.8002712557,0.0,1.0
2004-07-01,19.86,20.49,19.67,19.91,8100,13.102110936605,13.5177368122375,12.9767634503031,13.1350971172107,12277.868870013,0.0,1.0
2004-07-02,20.21,20.45,19.89,20.26,20500,13.3330142008453,13.4913478677529,13.1219026449684,13.366000381451,31073.6187450947,0.0,1.0
2004-07-06,20.87,20.92,20.25,20.65,29500,13.7684317848412,13.801417965447,13.3594031453299,13.6232925901759,44715.6952673315,0.0,1.0
2004-07-07,21.7,21.86,20.88,20.97,46500,14.3160023828967,14.4215581608351,13.7750290209623,13.8344041460527,70484.0620315564,0.0,1.0
2004-07-08,22.25,22.25,21.7,21.85,74700,14.67885036956,14.67885036956,14.3160023828967,14.414960924714,113229.235134565,0.0,1.0
2004-07-09,22.44,22.5,21.75,21.98,23500,14.8041978558618,14.8437812725887,14.3489885635024,14.5007249942889,35620.9775858404,0.0,1.0
2004-07-12,23.23,23.24,21.61,21.61,26300,15.3253795094327,15.3319767455539,14.2566272578063,14.2566272578063,39865.1791705363,0.0,1.0
2004-07-13,23.34,23.49,22.53,23.01,21400,15.3979491067654,15.4969076485826,14.8635729809522,15.1802403147674,32437.8263973184,0.0,1.0
2004-07-14,22.92,23.15,22.75,22.75,4200,15.1208651896771,15.2726016204635,15.0087121756175,15.0087121756175,6366.30237704379,0.0,1.0
2004-07-15,24.41,24.77,22.78,23.5,37600,16.1038533717285,16.3413538720899,15.028503883981,15.5035048847038,56993.5641373445,0.0,1.0
2004-07-16,24.0,24.61,23.92,24.61,3200,15.8333666907613,16.2357980941515,15.7805888017921,16.2357980941515,4850.51609679529,0.0,1.0
2004-07-19,23.26,24.95,23.26,24.95,11400,15.3451712177962,16.4601041222706,15.3451712177962,16.4601041222706,17279.9635948332,0.0,1.0
2004-07-20,22.84,23.81,22.8,23.81,12800,15.0680873007079,15.7080192044595,15.0416983562233,15.7080192044595,19402.0643871811,0.0,1.0
2004-07-21,23.68,23.75,22.84,22.85,4000,15.6222551348845,15.6684357877326,15.0680873007079,15.074684536829,6063.1451209941,0.0,1.0
2004-07-22,23.01,23.5,23.0,23.35,1100,15.1802403147674,15.5035048847038,15.1736430786463,15.4045463428865,1667.36490827338,0.0,1.0
2004-07-23,23.19,23.4,23.05,23.25,18900,15.2989905649481,15.4375325234923,15.206629259252,15.338573981675,28648.3606966972,0.0,1.0
2004-07-26,23.14,23.49,23.14,23.19,3400,15.2660043843424,15.4969076485826,15.2660043843424,15.2989905649481,5153.67335284498,0.0,1.0
2004-07-27,23.8,23.8,23.47,23.69,1800,15.7014219683383,15.7014219683383,15.4837131763403,15.6288523710057,2728.41530444735,0.0,1.0
2004-07-28,23.96,23.96,23.69,23.8,5300,15.8069777462767,15.8069777462767,15.6288523710057,15.7014219683383,8033.66728531719,0.0,1.0
2004-07-29,24.17,24.17,23.97,23.99,2100,15.9455197048209,15.9455197048209,15.8135749823979,15.8267694546402,3183.1511885219,0.0,1.0
2004-07-30,24.25,24.41,24.14,24.37,2900,15.9982975937901,16.1038533717285,15.9257279964574,16.0774644272439,4395.78021272072,0.0,1.0
2004-08-02,24.75,24.75,24.25,24.62,2200,16.3281593998476,16.3281593998476,15.9982975937901,16.2423953302727,3334.72981654676,0.0,1.0
2004-08-03,24.58,24.59,24.43,24.59,5600,16.216006385788,16.2226036219092,16.1170478439708,16.2226036219092,8488.40316939177,0.0,1.0
2004-08-04,25.0,25.22,24.58,24.58,6000,16.4930903028764,16.6382294975417,16.216006385788,16.216006385788,9094.71768149114,0.0,1.0
2004-08-05,24.9,25.32,24.9,24.93,2400,16.4271179416649,16.7042018587532,16.4271179416649,16.4469096500283,3637.88707259645,0.0,1.0
2004-08-06,25.25,25.25,24.75,24.8,10000,16.6580212059051,16.6580212059051,16.3281593998476,16.3611455804534,15157.8628024853,0.0,1.0
2004-08-09,25.8,25.85,24.55,24.55,17500,17.0208691925684,17.0538553731742,16.1962146774246,16.1962146774246,26526.2599043492,0.0,1.0
2004-08-10,26.99,26.99,25.63,25.94,14200,17.8059402909853,17.8059402909853,16.9087161785089,17.1132304982645,21524.1651795291,0.0,1.0
2004-08-11,26.83,27.03,26.82,27.0,1700,17.7003845130469,17.8323292354699,17.6937872769258,17.8125375271065,2576.8366764225,0.0,1.0
2004-08-12,26.73,26.85,26.72,26.72,500,17.6344121518354,17.7135789852892,17.6278149157143,17.6278149157143,757.893140124263,0.0,1.0
2004-08-13,26.6,26.71,26.528,26.71,700,17.5486480822605,17.6212176795931,17.5011479821882,17.6212176795931,1061.05039617397,0.0,1.0
2004-08-16,26.305,26.65,26.305,26.65,4500,17.3540296166865,17.5816342628662,17.3540296166865,17.5816342628662,6821.03826111837,0.0,1.0
2004-08-17,26.3,26.43,26.3,26.43,1300,17.3507309986259,17.4364950682009,17.3507309986259,17.4364950682009,1970.52216432309,0.0,1.0
2004-08-18,26.66,27.0,26.2999,26.3,6600,17.5882314989874,17.8125375271065,17.3506650262647,17.3507309986259,10004.1894496402,0.0,1.0
2004-08-19,26.65,26.65,26.52,26.65,700,17.5816342628662,17.5816342628662,17.4958701932913,17.5816342628662,1061.05039617397,0.0,1.0
2004-08-20,26.99,26.99,26.44,26.45,2400,17.8059402909853,17.8059402909853,17.4430923043221,17.4496895404432,3637.88707259647,0.0,1.0
2004-08-23,26.5,27.0,26.5,27.0,500,17.482675721049,17.8125375271065,17.482675721049,17.8125375271065,757.893140124261,0.0,1.0
2004-08-24,26.88,27.5,26.88,26.94,4300,17.7333706936527,18.142399333164,17.7333706936527,17.7729541103796,6517.88100506865,0.0,1.0
2004-08-25,26.728,27.0,26.728,27.0,900,17.6330927046112,17.8125375271065,17.6330927046112,17.8125375271065,1364.20765222367,0.0,1.0
2004-08-26,26.89,26.89,26.58,26.6,2200,17.7399679297738,17.7399679297738,17.5354536100182,17.5486480822605,3334.72981654676,0.0,1.0
2004-08-27,26.47,27.35,26.47,27.35,3600,17.4628840126855,18.0434407913468,17.4628840126855,18.0434407913468,5456.83060889469,0.0,1.0
2004-08-30,26.65,26.69,26.48,26.5,1400,17.5816342628662,17.6080232073508,17.4694812488067,17.482675721049,2122.10079234794,0.0,1.0
2004-08-31,26.5,26.6,26.44,26.45,800,17.482675721049,17.5486480822605,17.4430923043221,17.4496895404432,1212.62902419882,0.0,1.0
2004-09-01,26.5,26.5,26.3,26.3,800,17.482675721049,17.482675721049,17.3507309986259,17.3507309986259,1212.62902419882,0.0,1.0
2004-09-02,26.27,26.27,26.27,26.27,500,17.3309392902625,17.3309392902625,17.3309392902625,17.3309392902625,757.893140124262,0.0,1.0
2004-09-03,26.25,26.5,26.25,26.5,2400,17.3177448180202,17.482675721049,17.3177448180202,17.482675721049,3637.88707259646,0.0,1.0
2004-09-07,26.32,26.32,26.2,26.2,3000,17.3639254708682,17.3639254708682,17.2847586374144,17.2847586374144,4547.35884074559,0.0,1.0
2004-09-08,26.5,26.97,26.2,26.2,900,17.6014259712297,17.9136022054364,17.4021645451403,17.4021645451403,1355.00385247104,0.18,1.0
2004-09-09,26.4,27.49,26.36,26.5,8200,17.5350054958665,18.2589886773247,17.5084373057213,17.6014259712297,12345.5906558473,0.0,1.0
2004-09-10,26.4,26.4,26.4,26.4,0,17.5350054958665,17.5350054958665,17.5350054958665,17.5350054958665,0,0.0,1.0
2004-09-13,27.1,27.1,26.5,26.5,8200,17.9999488234084,17.9999488234084,17.6014259712297,17.6014259712297,12345.5906558473,0.0,1.0
2004-09-14,27.1,27.1,27.1,27.1,0,17.9999488234084,17.9999488234084,17.9999488234084,17.9999488234084,0,0.0,1.0
2004-09-15,27.3,27.3,26.3,26.3,500,18.1327897741347,18.1327897741347,17.4685850205034,17.4685850205034,752.779918039467,0.0,1.0
2004-09-16,26.75,26.75,25.95,26.02,2000,17.7674771596375,17.7674771596375,17.2361133567324,17.2826076894866,3011.11967215786,0.0,1.0
2004-09-17,26.75,26.75,26.75,26.75,0,17.7674771596375,17.7674771596375,17.7674771596375,17.7674771596375,0,0.0,1.0
2004-09-20,26.75,26.75,26.5,26.5,300,17.7674771596375,17.7674771596375,17.6014259712297,17.6014259712297,451.66795082368,0.0,1.0
2004-09-21,27.01,27.5,26.52,26.53,11800,17.9401703955816,18.265630724861,17.6147100663023,17.6213521138386,17765.6060657314,0.0,1.0
2004-09-22,27.01,27.01,27.01,27.01,0,17.9401703955816,17.9401703955816,17.9401703955816,17.9401703955816,0,0.0,1.0
2004-09-23,26.38,26.62,26.37,26.62,800,17.5217214007939,17.6811305416654,17.5150793532576,17.6811305416654,1204.44786886315,0.0,1.0
2004-09-24,27.37,27.37,26.38,26.38,14300,18.1792841068889,18.1792841068889,17.5217214007939,17.5217214007939,21529.5056559287,0.0,1.0
2004-09-27,28.14,28.14,27.0,27.1,11100,18.690721767185,18.690721767185,17.9335283480453,17.9999488234084,16711.7141804762,0.0,1.0
2004-09-28,28.01,28.01,27.12,27.2,1200,18.6043751492129,18.6043751492129,18.0132329184811,18.0663692987716,1806.67180329472,0.0,1.0
2004-09-29,27.59,27.59,27.04,27.26,16400,18.3254091526878,18.3254091526878,17.9600965381906,18.1062215839895,24691.1813116945,0.0,1.0
2004-09-30,28.0,28.0,27.75,27.75,1400,18.5977331016766,18.5977331016766,18.4316819132688,18.4316819132688,2107.78377051051,0.0,1.0
2004-10-01,28.25,28.3,27.25,27.25,8400,18.7637842900845,18.796994527766,18.0995795364531,18.0995795364531,12646.702623063,0.0,1.0
2004-10-04,28.0,28.1,27.84,28.1,2200,18.5977331016766,18.6641535770398,18.4914603410956,18.6641535770398,3312.23163937366,0.0,1.0
2004-10-05,28.05,28.05,27.77,27.97,16100,18.6309433393582,18.6309433393582,18.4449660083414,18.5778069590677,24239.5133608708,0.0,1.0
2004-10-06,28.24,28.27,27.72,27.91,23200,18.7571422425481,18.7770683851571,18.4117557706599,18.5379546738498,34928.9881970313,0.0,1.0
2004-10-07,28.08,28.4,27.75,28.4,3900,18.6508694819671,18.8634150031291,18.4316819132688,18.8634150031291,5871.68336070785,0.0,1.0
2004-10-08,27.78,27.78,27.51,27.61,2600,18.4516080558777,18.4516080558777,18.2722727723973,18.3386932477604,3914.45557380523,0.0,1.0
2004-10-11,27.47,27.47,27.46,27.46,300,18.245704582252,18.245704582252,18.2390625347157,18.2390625347157,451.667950823681,0.0,1.0
2004-10-12,27.44,27.44,27.44,27.44,100,18.2257784396431,18.2257784396431,18.2257784396431,18.2257784396431,150.555983607893,0.0,1.0
2004-10-13,27.5,27.51,27.01,27.01,400,18.265630724861,18.2722727723973,17.9401703955816,17.9401703955816,602.223934431572,0.0,1.0
2004-10-14,27.2,27.21,27.2,27.2,1400,18.0663692987716,18.0730113463079,18.0663692987716,18.0663692987716,2107.7837705105,0.0,1.0
2004-10-15,27.36,27.36,27.1,27.11,1800,18.1726420593526,18.1726420593526,17.9999488234084,18.0065908709448,2710.00770494208,0.0,1.0
2004-10-18,27.2,27.2,27.2,27.2,3800,18.0663692987716,18.0663692987716,18.0663692987716,18.0663692987716,5721.12737709994,0.0,1.0
2004-10-19,27.2,27.2,27.2,27.2,0,18.0663692987716,18.0663692987716,18.0663692987716,18.0663692987716,0,0.0,1.0
2004-10-20,28.25,28.25,27.3,27.47,7900,18.7637842900845,18.7637842900845,18.1327897741347,18.245704582252,11893.9227050235,0.0,1.0
2004-10-21,27.9,28.01,27.9,28.01,200,18.5313126263135,18.6043751492129,18.5313126263135,18.6043751492129,301.111967215786,0.0,1.0
2004-10-22,27.99,27.99,27.04,27.04,400,18.5910910541403,18.5910910541403,17.9600965381906,17.9600965381906,602.223934431573,0.0,1.0
2004-10-25,28.3,28.3,27.06,27.06,23900,18.796994527766,18.796994527766,17.9733806332632,17.9733806332632,35982.8800822865,0.0,1.0
2004-10-26,28.175,28.25,27.68,28.15,1700,18.7139689335621,18.7637842900845,18.3851875805146,18.6973638147213,2559.45172133419,0.0,1.0
2004-10-27,28.01,28.01,27.65,27.65,300,18.6043751492129,18.6043751492129,18.3652614379057,18.3652614379057,451.667950823681,0.0,1.0
2004-10-28,28.05,28.05,27.67,27.88,500,18.6309433393582,18.6309433393582,18.3785455329783,18.5180285312409,752.779918039466,0.0,1.0
2004-10-29,27.4,28.1,27.4,27.76,2200,18.1992102494978,18.6641535770398,18.1992102494978,18.4383239608051,3312.23163937366,0.0,1.0
2004-11-01,27.9,27.9,27.54,27.78,1100,18.5313126263135,18.5313126263135,18.2921989150062,18.4516080558777,1656.11581968683,0.0,1.0
2004-11-02,28.0,28.2,27.31,27.31,2600,18.5977331016766,18.7305740524029,18.139431821671,18.139431821671,3914.45557380523,0.0,1.0
2004-11-03,28.0,28.0,28.0,28.0,0,18.5977331016766,18.5977331016766,18.5977331016766,18.5977331016766,0,0.0,1.0
2004-11-04,28.3,28.3,27.9,28.2,13100,18.796994527766,18.796994527766,18.5313126263135,18.7305740524029,19722.833852634,0.0,1.0
2004-11-05,28.01,28.2,28.0,28.0,600,18.6043751492129,18.7305740524029,18.5977331016766,18.5977331016766,903.335901647362,0.0,1.0
2004-11-08,27.86,27.99,27.811,27.811,700,18.5047444361682,18.5910910541403,18.4721984032403,18.4721984032403,1053.89188525526,0.0,1.0
2004-11-09,28.89,28.98,27.29,27.29,10500,19.1888753324085,19.2486537602353,18.1261477265984,18.1261477265984,15808.3782788288,0.0,1.0
2004-11-10,28.0,29.0,28.0,29.0,400,18.5977331016766,19.2619378553079,18.5977331016766,19.2619378553079,602.223934431574,0.0,1.0
2004-11-11,28.56,28.69,27.6,28.0,1200,18.9696877637102,19.0560343816822,18.3320512002241,18.5977331016766,1806.67180329471,0.0,1.0
2004-11-12,28.44,28.44,28.06,28.06,200,18.8899831932744,18.8899831932744,18.6375853868945,18.6375853868945,301.111967215787,0.0,1.0
2004-11-15,27.96,28.07,27.75,27.75,1200,18.5711649115314,18.6442274344308,18.4316819132688,18.4316819132688,1806.67180329472,0.0,1.0
2004-11-16,28.04,28.04,27.65,27.75,9600,18.6243012918219,18.6243012918219,18.3652614379057,18.4316819132688,14453.3744263577,0.0,1.0
2004-11-17,28.44,28.44,27.6,27.6,3100,18.8899831932744,18.8899831932744,18.3320512002241,18.3320512002241,4667.23549184469,0.0,1.0
2004-11-18,29.78,29.78,28.05,28.05,12100,19.7800175631404,19.7800175631404,18.6309433393582,18.6309433393582,18217.274016555,0.0,1.0
2004-11-19,30.0,30.0,29.77,29.78,1500,19.9261426089392,19.9261426089392,19.773375515604,19.7800175631404,2258.3397541184,0.0,1.0
2004-11-22,30.2,30.3,29.75,29.9,43500,20.0589835596655,20.1254040350286,19.7600914205314,19.8597221335761,65491.8528694336,0.0,1.0
2004-11-23,30.48,30.48,29.81,29.81,15300,20.2449608906823,20.2449608906823,19.7999437057493,19.7999437057493,23035.0654920076,0.0,1.0
2004-11-24,29.77,30.26,29.61,29.61,1400,19.773375515604,20.0988358448834,19.667102755023,19.667102755023,2107.78377051051,0.0,1.0
2004-11-26,29.77,29.77,29.77,29.77,0,19.773375515604,19.773375515604,19.773375515604,19.773375515604,0,0.0,1.0
2004-11-29,29.77,29.77,29.77,29.77,0,19.773375515604,19.773375515604,19.773375515604,19.773375515604,0,0.0,1.0
2004-11-30,29.89,30.02,29.87,30.0,1800,19.8530800860398,19.9394267040119,19.8397959909672,19.9261426089392,2710.00770494208,0.0,1.0
2004-12-01,30.37,30.37,29.61,29.61,200,20.1718983677828,20.1718983677828,19.667102755023,19.667102755023,301.111967215787,0.0,1.0
2004-12-02,30.19,30.19,30.19,30.19,100,20.0523415121292,20.0523415121292,20.0523415121292,20.0523415121292,150.555983607893,0.0,1.0
2004-12-03,30.98,31.0,30.2,30.49,17700,20.5770632674979,20.5903473625706,20.0589835596655,20.2516029382186,26648.4090985971,0.0,1.0
2004-12-06,31.26,31.26,31.26,31.26,200,20.7630405985147,20.7630405985147,20.7630405985147,20.7630405985147,301.111967215786,0.0,1.0
2004-12-07,30.87,30.87,30.672,30.672,200,20.5040007445985,20.5040007445985,20.3724882033795,20.3724882033795,301.111967215786,0.0,1.0
2004-12-08,30.69,31.0,30.58,31.0,1400,20.5040007445985,20.7111118632308,20.4305097025031,20.7111118632308,2095.49348613435,0.18,1.0
2004-12-09,31.25,31.25,30.1,30.52,16800,20.878136958902,20.878136958902,20.1098215188144,20.3904236795421,25145.9218336122,0.0,1.0
2004-12-10,31.09,31.09,30.1,30.1,1500,20.7712408976724,20.7712408976724,20.1098215188144,20.1098215188144,2245.17159228681,0.0,1.0
2004-12-13,31.26,31.26,30.13,30.13,800,20.8848179627289,20.8848179627289,20.129864530295,20.129864530295,1197.42484921963,0.0,1.0
2004-12-14,30.9,30.99,30.15,30.15,5200,20.6443018249623,20.7044308594039,20.1432265379487,20.1432265379487,7783.26151992759,0.0,1.0
2004-12-15,30.81,30.81,30.81,30.81,700,20.5841727905207,20.5841727905207,20.5841727905207,20.5841727905207,1047.74674306717,0.0,1.0
2004-12-16,30.81,30.81,30.81,30.81,0,20.5841727905207,20.5841727905207,20.5841727905207,20.5841727905207,0,0.0,1.0
2004-12-17,30.81,30.81,30.81,30.81,0,20.5841727905207,20.5841727905207,20.5841727905207,20.5841727905207,0,0.0,1.0
2004-12-20,30.81,30.81,30.81,30.81,0,20.5841727905207,20.5841727905207,20.5841727905207,20.5841727905207,0,0.0,1.0
2004-12-21,30.81,30.81,30.161,30.35,5200,20.5841727905207,20.5841727905207,20.1505756421582,20.2768466144856,7783.26151992758,0.0,1.0
2004-12-22,30.93,30.95,30.331,30.331,1700,20.6643448364428,20.6777068440965,20.2641527072146,20.2641527072146,2544.52780459172,0.0,1.0
2004-12-23,32.0,32.0,31.5,31.5,7400,21.3792122459157,21.3792122459157,21.0451620545732,21.0451620545732,11076.1798552815,0.0,1.0
2004-12-27,32.41,32.41,31.841,31.841,900,21.6531334028164,21.6531334028164,21.2729842850688,21.2729842850688,1347.10295537209,0.0,1.0
2004-12-28,32.41,32.41,32.41,32.41,0,21.6531334028164,21.6531334028164,21.6531334028164,21.6531334028164,0,0.0,1.0
2004-12-29,32.0,32.0,32.0,32.0,100,21.3792122459157,21.3792122459157,21.3792122459157,21.3792122459157,149.678106152453,0.0,1.0
2004-12-30,32.5,32.5,32.0,32.0,1200,21.7132624372581,21.7132624372581,21.3792122459157,21.3792122459157,1796.13727382944,0.0,1.0
2004-12-31,33.41,33.41,32.28,32.499,5300,22.3212337855013,22.3212337855013,21.5662803530674,21.7125943368754,7932.93962608005,0.0,1.0
2005-01-03,33.48,33.48,32.241,32.76,10200,22.3680008122892,22.3680008122892,21.5402244381427,21.8869685367561,15267.1668275503,0.0,1.0
2005-01-04,32.679,33.66,32.07,32.07,1800,21.8328524057587,22.4882588811725,21.4259792727036,21.4259792727036,2694.20591074416,0.0,1.0
2005-01-05,32.07,32.5,31.52,32.5,4200,21.4259792727036,21.7132624372581,21.0585240622269,21.7132624372581,6286.48045840305,0.0,1.0
2005-01-06,31.5,31.5,31.5,31.5,300,21.0451620545732,21.0451620545732,21.0451620545732,21.0451620545732,449.034318457361,0.0,1.0
2005-01-07,30.95,31.04,30.94,31.03,2500,20.6777068440965,20.7378358785382,20.6710258402697,20.7311548747113,3741.95265381135,0.0,1.0
2005-01-10,31.0,31.0,30.87,30.95,1200,20.7111118632308,20.7111118632308,20.6242588134818,20.6777068440965,1796.13727382944,0.0,1.0
2005-01-11,30.501,30.501,30.501,30.501,100,20.377729772271,20.377729772271,20.377729772271,20.377729772271,149.678106152454,0.0,1.0
2005-01-12,30.89,30.89,30.89,30.89,500,20.6376208211355,20.6376208211355,20.6376208211355,20.6376208211355,748.390530762267,0.0,1.0
2005-01-13,30.89,30.89,30.89,30.89,0,20.6376208211355,20.6376208211355,20.6376208211355,20.6376208211355,0,0.0,1.0
2005-01-14,30.849,30.849,30.849,30.849,100,20.6102287054454,20.6102287054454,20.6102287054454,20.6102287054454,149.678106152453,0.0,1.0
2005-01-18,30.5,30.51,30.5,30.5,300,20.3770616718884,20.3837426757152,20.3770616718884,20.3770616718884,449.03431845736,0.0,1.0
2005-01-19,30.9,30.9,30.59,30.59,3200,20.6443018249623,20.6443018249623,20.43719070633,20.43719070633,4789.69939687852,0.0,1.0
2005-01-20,30.5,30.5,30.5,30.5,900,20.3770616718884,20.3770616718884,20.3770616718884,20.3770616718884,1347.10295537208,0.0,1.0
2005-01-21,31.25,31.25,30.04,30.5,27900,20.878136958902,20.878136958902,20.0697354958533,20.3770616718884,41760.1916165346,0.0,1.0
2005-01-24,31.25,31.25,31.25,31.25,0,20.878136958902,20.878136958902,20.878136958902,20.878136958902,0,0.0,1.0
2005-01-25,31.25,31.25,31.25,31.25,0,20.878136958902,20.878136958902,20.878136958902,20.878136958902,0,0.0,1.0
2005-01-26,29.99,30.0,29.45,29.52,3500,20.0363304767191,20.0430114805459,19.6755562700692,19.7223232968572,5238.73371533587,0.0,1.0
2005-01-27,29.99,29.99,29.99,29.99,0,20.0363304767191,20.0363304767191,20.0363304767191,20.0363304767191,0,0.0,1.0
2005-01-28,29.99,29.99,29.99,29.99,0,20.0363304767191,20.0363304767191,20.0363304767191,20.0363304767191,0,0.0,1.0
2005-01-31,29.99,29.99,29.99,29.99,0,20.0363304767191,20.0363304767191,20.0363304767191,20.0363304767191,0,0.0,1.0
2005-02-01,30.32,30.39,30.01,30.01,2500,20.2568036030051,20.303570629793,20.0496924843728,20.0496924843728,3741.95265381134,0.0,1.0
2005-02-02,30.09,30.68,30.06,30.3,1300,20.1031405149876,20.4973197407716,20.083097503507,20.2434415953514,1945.81537998189,0.0,1.0
2005-02-03,30.02,30.05,30.0,30.05,2400,20.0563734881996,20.0764164996802,20.0430114805459,20.0764164996802,3592.27454765889,0.0,1.0
2005-02-04,30.0,30.0,30.0,30.0,100,20.0430114805459,20.0430114805459,20.0430114805459,20.0430114805459,149.678106152454,0.0,1.0
2005-02-07,29.81,29.81,29.81,29.81,200,19.9160724078358,19.9160724078358,19.9160724078358,19.9160724078358,299.356212304907,0.0,1.0
2005-02-08,29.78,29.9,29.78,29.9,1600,19.8960293963553,19.9762014422774,19.8960293963553,19.9762014422774,2394.84969843925,0.0,1.0
2005-02-09,29.5,29.55,29.5,29.55,900,19.7089612892035,19.7423663083377,19.7089612892035,19.7423663083377,1347.10295537208,0.0,1.0
2005-02-10,29.391,29.391,29.39,29.39,300,19.6361383474908,19.6361383474908,19.6354702471082,19.6354702471082,449.034318457362,0.0,1.0
2005-02-11,29.3,29.38,29.3,29.38,500,19.5753412126665,19.6287892432813,19.5753412126665,19.6287892432813,748.390530762269,0.0,1.0
2005-02-14,29.3,29.3,29.3,29.3,0,19.5753412126665,19.5753412126665,19.5753412126665,19.5753412126665,0,0.0,1.0
2005-02-15,29.1,29.1,29.1,29.1,100,19.4417211361295,19.4417211361295,19.4417211361295,19.4417211361295,149.678106152454,0.0,1.0
2005-02-16,29.07,29.07,29.07,29.07,500,19.421678124649,19.421678124649,19.421678124649,19.421678124649,748.390530762268,0.0,1.0
2005-02-17,29.74,29.75,29.15,29.74,3600,19.8693053810479,19.8759863848747,19.4751261552638,19.8693053810479,5388.41182148832,0.0,1.0
2005-02-18,29.41,29.41,29.4,29.4,200,19.6488322547619,19.6488322547619,19.642151250935,19.642151250935,299.356212304907,0.0,1.0
2005-02-22,29.41,29.41,29.41,29.41,0,19.6488322547619,19.6488322547619,19.6488322547619,19.6488322547619,0,0.0,1.0
2005-02-23,28.761,29.01,28.761,29.01,1500,19.2152351063994,19.3815921016879,19.2152351063994,19.3815921016879,2245.1715922868,0.0,1.0
2005-02-24,28.76,28.76,28.76,28.76,0,19.2145670060167,19.2145670060167,19.2145670060167,19.2145670060167,0,0.0,1.0
2005-02-25,28.989,29.119,28.75,28.75,1600,19.3675619936515,19.4544150434006,19.2078860021898,19.2078860021898,2394.84969843926,0.0,1.0
2005-02-28,29.789,29.789,29.26,29.26,2500,19.9020422997994,19.9020422997994,19.5486171973591,19.5486171973591,3741.95265381134,0.0,1.0
2005-03-01,29.8,29.8,29.75,29.75,1100,19.909391404009,19.909391404009,19.8759863848747,19.8759863848747,1646.45916767699,0.0,1.0
2005-03-02,29.31,29.8,29.1145,29.8,700,19.5820222164934,19.909391404009,19.4514085916785,19.909391404009,1047.74674306717,0.0,1.0
2005-03-03,29.31,29.31,29.31,29.31,0,19.5820222164934,19.5820222164934,19.5820222164934,19.5820222164934,0,0.0,1.0
2005-03-04,29.31,29.31,29.31,29.31,0,19.5820222164934,19.5820222164934,19.5820222164934,19.5820222164934,0,0.0,1.0
2005-03-07,29.92,29.92,29.74,29.76,1700,19.9895634499311,19.9895634499311,19.8693053810479,19.8826673887016,2544.52780459172,0.0,1.0
2005-03-08,29.92,29.92,29.92,29.92,0,20.2233985838708,20.2233985838708,20.2233985838708,20.2233985838708,0,0.35,1.0
2005-03-09,30.0,30.0,29.8,29.8,400,20.2774718421165,20.2774718421165,20.1422886965024,20.1422886965024,591.789750390672,0.0,1.0
2005-03-10,29.99,29.99,29.99,29.99,800,20.2707126848358,20.2707126848358,20.2707126848358,20.2707126848358,1183.57950078134,0.0,1.0
2005-03-11,29.85,30.0,29.77,29.99,3000,20.1760844829059,20.2774718421165,20.1220112246603,20.2707126848358,4438.42312793004,0.0,1.0
2005-03-14,29.76,29.77,29.73,29.73,900,20.1152520673796,20.1220112246603,20.0949745955374,20.0949745955374,1331.52693837901,0.0,1.0
2005-03-15,29.65,29.99,29.5,29.5,1700,20.0409013372918,20.2707126848358,19.9395139780812,19.9395139780812,2515.10643916036,0.0,1.0
2005-03-16,28.06,29.0,28.06,29.0,1500,18.9661953296596,19.6015561140459,18.9661953296596,19.6015561140459,2219.21156396502,0.0,1.0
2005-03-17,28.2,28.2,27.65,28.0,2800,19.0608235315895,19.0608235315895,18.6890698811507,18.9256403859754,4142.52825273471,0.0,1.0
2005-03-18,28.2,28.2,28.2,28.2,0,19.0608235315895,19.0608235315895,19.0608235315895,19.0608235315895,0,0.0,1.0
2005-03-21,28.2,28.2,28.2,28.2,0,19.0608235315895,19.0608235315895,19.0608235315895,19.0608235315895,0,0.0,1.0
2005-03-22,28.2,28.2,28.2,28.2,0,19.0608235315895,19.0608235315895,19.0608235315895,19.0608235315895,0,0.0,1.0
2005-03-23,28.45,28.45,28.45,28.45,200,19.2298024636071,19.2298024636071,19.2298024636071,19.2298024636071,295.894875195337,0.0,1.0
2005-03-24,28.45,28.45,28.45,28.45,0,19.2298024636071,19.2298024636071,19.2298024636071,19.2298024636071,0,0.0,1.0
2005-03-28,28.43,28.43,27.75,27.75,900,19.2162841490457,19.2162841490457,18.7566614539577,18.7566614539577,1331.52693837901,0.0,1.0
2005-03-29,28.43,28.43,28.43,28.43,0,19.2162841490457,19.2162841490457,19.2162841490457,19.2162841490457,0,0.0,1.0
2005-03-30,27.49,27.5,27.43,27.47,800,18.5809233646594,18.5876825219401,18.5403684209752,18.567405050098,1183.57950078134,0.0,1.0
2005-03-31,27.49,27.49,27.49,27.49,0,18.5809233646594,18.5809233646594,18.5809233646594,18.5809233646594,0,0.0,1.0
2005-04-01,28.049,28.049,28.049,28.049,100,18.9587602566508,18.9587602566508,18.9587602566508,18.9587602566508,147.947437597668,0.0,1.0
2005-04-04,27.46,27.46,27.4,27.4,800,18.5606458928173,18.5606458928173,18.5200909491331,18.5200909491331,1183.57950078134,0.0,1.0
2005-04-05,26.76,27.16,26.76,27.15,1400,18.0875048831679,18.3578711743961,18.0875048831679,18.3511120171154,2071.26412636735,0.0,1.0
2005-04-06,26.75,26.75,26.75,26.75,100,18.0807457258872,18.0807457258872,18.0807457258872,18.0807457258872,147.947437597668,0.0,1.0
2005-04-07,26.66,27.0,26.64,26.75,1800,18.0199133103608,18.2497246579048,18.0063949957994,18.0807457258872,2663.05387675803,0.0,1.0
2005-04-08,25.6,26.4,25.6,26.4,2100,17.3034426386061,17.8441752210625,17.3034426386061,17.8441752210625,3106.89618955102,0.0,1.0
2005-04-11,26.329,26.42,25.75,25.98,1800,17.7961852043695,17.8576935356239,17.4048299978166,17.5602906152729,2663.05387675802,0.0,1.0
2005-04-12,28.25,29.42,26.4,26.43,5000,19.094619317993,19.8854407198356,17.8441752210625,17.8644526929046,7397.37187988341,0.0,1.0
2005-04-13,28.0,28.0,27.25,27.25,4100,18.9256403859754,18.9256403859754,18.4187035899225,18.4187035899225,6065.84494150439,0.0,1.0
2005-04-14,27.75,27.75,27.75,27.75,100,18.7566614539577,18.7566614539577,18.7566614539577,18.7566614539577,147.947437597668,0.0,1.0
2005-04-15,27.536,28.0,27.536,28.0,400,18.6120154881507,18.9256403859754,18.6120154881507,18.9256403859754,591.789750390671,0.0,1.0
2005-04-18,27.538,27.538,26.56,26.56,1000,18.6133673196068,18.6133673196068,17.9523217375538,17.9523217375538,1479.47437597668,0.0,1.0
2005-04-19,28.0,28.0,27.75,27.75,200,18.9256403859754,18.9256403859754,18.7566614539577,18.7566614539577,295.894875195336,0.0,1.0
2005-04-20,26.82,27.5,26.58,26.58,900,18.1280598268521,18.5876825219401,17.9658400521152,17.9658400521152,1331.52693837902,0.0,1.0
2005-04-21,26.82,26.82,26.82,26.82,0,18.1280598268521,18.1280598268521,18.1280598268521,18.1280598268521,0,0.0,1.0
2005-04-22,28.0,28.0,27.5,27.5,800,18.9256403859754,18.9256403859754,18.5876825219401,18.5876825219401,1183.57950078134,0.0,1.0
2005-04-25,27.0,27.1,27.0,27.1,2200,18.2497246579048,18.3173162307119,18.2497246579048,18.3173162307119,3254.8436271487,0.0,1.0
2005-04-26,26.5,26.7,26.25,26.7,1200,17.9117667938696,18.0469499394837,17.7427878618519,18.0469499394837,1775.36925117201,0.0,1.0
2005-04-27,26.92,26.99,26.92,26.99,600,18.1956513996592,18.2429655006241,18.1956513996592,18.2429655006241,887.684625586008,0.0,1.0
2005-04-28,26.168,26.168,26.168,26.168,200,17.6873627721501,17.6873627721501,17.6873627721501,17.6873627721501,295.894875195337,0.0,1.0
2005-04-29,27.0,27.0,26.7,26.7,1200,18.2497246579048,18.2497246579048,18.0469499394837,18.0469499394837,1775.36925117202,0.0,1.0
2005-05-02,26.96,27.0,26.8,27.0,900,18.222688028782,18.2497246579048,18.1145415122907,18.2497246579048,1331.52693837901,0.0,1.0
2005-05-03,27.0,27.0,27.0,27.0,2000,18.2497246579048,18.2497246579048,18.2497246579048,18.2497246579048,2958.94875195337,0.0,1.0
2005-05-04,27.0,27.1,27.0,27.05,3100,18.2497246579048,18.3173162307119,18.2497246579048,18.2835204443084,4586.37056552772,0.0,1.0
2005-05-05,27.0,27.56,27.0,27.56,1000,18.2497246579048,18.6282374656243,18.2497246579048,18.6282374656243,1479.47437597668,0.0,1.0
2005-05-06,27.0,27.0,27.0,27.0,0,18.2497246579048,18.2497246579048,18.2497246579048,18.2497246579048,0,0.0,1.0
2005-05-09,25.43,26.52,25.26,26.52,4500,17.1885369648341,17.925285108431,17.0736312910621,17.925285108431,6657.63469189505,0.0,1.0
2005-05-10,24.29,25.5,24.28,25.25,3600,16.4179930348336,17.235851065799,16.4112338775529,17.0668721337814,5326.10775351607,0.0,1.0
2005-05-11,24.7,24.794,24.02,24.794,5900,16.6951184833426,16.7586545617812,16.2354957882546,16.7586545617812,8728.8988182624,0.0,1.0
2005-05-12,24.926,24.97,24.85,24.97,1500,16.8478754378865,16.8776157299216,16.7965058425532,16.8776157299216,2219.21156396502,0.0,1.0
2005-05-13,27.7,29.65,25.51,29.65,13400,18.7228656675542,20.0409013372918,17.2426102230797,20.0409013372918,19824.9566380875,0.0,1.0
2005-05-16,26.75,26.95,26.75,26.95,600,18.0807457258872,18.2159288715013,18.0807457258872,18.2159288715013,887.684625586008,0.0,1.0
2005-05-17,27.28,27.7,26.85,26.85,8900,18.4389810617646,18.7228656675542,18.1483372986943,18.1483372986943,13167.3219461925,0.0,1.0
2005-05-18,27.25,27.25,27.06,27.06,700,18.4187035899225,18.4187035899225,18.2902796015891,18.2902796015891,1035.63206318367,0.0,1.0
2005-05-19,27.1,27.1,27.01,27.01,500,18.3173162307119,18.3173162307119,18.2564838151855,18.2564838151855,739.73718798834,0.0,1.0
2005-05-20,27.1,27.1,27.1,27.1,0,18.3173162307119,18.3173162307119,18.3173162307119,18.3173162307119,0,0.0,1.0
2005-05-23,26.09,26.32,26.09,26.32,200,17.6346413453606,17.7901019628169,17.6346413453606,17.7901019628169,295.894875195337,0.0,1.0
2005-05-24,26.09,26.09,26.09,26.09,0,17.6346413453606,17.6346413453606,17.6346413453606,17.6346413453606,0,0.0,1.0
2005-05-25,26.09,26.09,26.09,26.09,0,17.6346413453606,17.6346413453606,17.6346413453606,17.6346413453606,0,0.0,1.0
2005-05-26,27.49,27.949,27.49,27.949,600,18.5809233646594,18.8911686838438,18.5809233646594,18.8911686838438,887.684625586009,0.0,1.0
2005-05-27,28.43,28.43,27.96,27.96,4100,19.2162841490457,19.2162841490457,18.8986037568526,18.8986037568526,6065.8449415044,0.0,1.0
2005-05-31,31.45,31.45,28.45,28.45,6300,21.2575496478188,21.2575496478188,19.2298024636071,19.2298024636071,9320.68856865308,0.0,1.0
2005-06-01,30.6,31.1,29.99,31.1,15600,20.6830212789588,21.0209791429941,20.2707126848358,21.0209791429941,23079.8002652362,0.0,1.0
2005-06-02,30.84,30.85,30.36,30.85,5600,20.8452410536957,20.8520002109764,20.5208015042219,20.8520002109764,8285.05650546943,0.0,1.0
2005-06-03,30.85,30.85,30.445,30.445,3200,20.8520002109764,20.8520002109764,20.5782543411079,20.5782543411079,4734.31800312539,0.0,1.0
2005-06-06,30.31,30.5,30.26,30.5,10100,20.4870057178184,20.6154297061518,20.4532099314148,20.6154297061518,14942.6911973644,0.0,1.0
2005-06-07,31.0,31.0,30.49,30.49,31500,20.953387570187,20.953387570187,20.608670548871,20.608670548871,46603.4428432655,0.0,1.0
2005-06-08,31.05,31.15,30.99,31.0,16800,21.1223665022047,21.1903934474614,21.0815503350507,21.0883530295763,24696.0964315032,0.2,1.0
2005-06-09,31.38,31.55,31.0,31.25,28800,21.3468554215518,21.4625012284882,21.0883530295763,21.2584203927181,42336.1653111483,0.0,1.0
2005-06-10,31.06,31.6,30.808,31.55,20200,21.1291691967303,21.4965147011165,20.9577412946835,21.4625012284882,29694.1159474027,0.0,1.0
2005-06-13,31.5,31.55,31.39,31.46,5000,21.4284877558598,21.4625012284882,21.3536581160774,21.4012769777571,7350.02869985216,0.0,1.0
2005-06-14,31.55,31.55,30.81,30.881,6400,21.4625012284882,21.4625012284882,20.9591018335886,21.0074009647209,9408.03673581073,0.0,1.0
2005-06-15,32.19,32.39,31.54,31.54,24100,21.897873678131,22.0339275686444,21.4556985339625,21.4556985339625,35427.1383332874,0.0,1.0
2005-06-16,32.22,32.25,31.56,31.905,64000,21.918281761708,21.938689845285,21.4693039230138,21.7039968841494,94080.3673581077,0.0,1.0
2005-06-17,31.95,31.95,31.33,31.33,5500,21.734609009515,21.734609009515,21.3128419489234,21.3128419489234,8085.03156983735,0.0,1.0
2005-06-20,32.17,32.5,31.08,32.4,11800,21.8842682890797,22.1087572084268,21.1427745857817,22.0407302631701,17346.0677316511,0.0,1.0
2005-06-21,30.82,32.0,29.88,32.0,6600,20.9659045281143,21.7686224821433,20.3264512427013,21.7686224821433,9702.03788380482,0.0,1.0
2005-06-22,30.23,30.28,29.14,29.82,3300,20.5645455510997,20.5985590237281,19.8230518478017,20.2856350755473,4851.01894190243,0.0,1.0
2005-06-23,29.98,30.23,29.23,30.23,3600,20.394478187958,20.5645455510997,19.8842760985328,20.5645455510997,5292.02066389355,0.0,1.0
2005-06-24,29.46,30.5,29.14,30.21,262300,20.0407380726232,20.7482183032928,19.8230518478017,20.5509401620484,385582.505594243,0.0,1.0
2005-06-27,30.23,30.23,28.58,29.13,10000,20.5645455510997,20.5645455510997,19.4421009543642,19.8162491532761,14700.0573997043,0.0,1.0
2005-06-28,29.8,30.49,29.45,30.49,5300,20.2720296864959,20.7414156087672,20.0339353780975,20.7414156087672,7791.0304218433,0.0,1.0
2005-06-29,30.3,30.4,29.99,30.37,20500,20.6121644127794,20.6801913580361,20.4012808824837,20.6597832744591,30135.1176693939,0.0,1.0
2005-06-30,30.76,31.05,30.15,30.15,15000,20.9250883609602,21.1223665022047,20.5101239948944,20.5101239948944,22050.0860995565,0.0,1.0
2005-07-01,32.73,33.0,30.97,30.97,14300,22.2652191825172,22.4488919347103,21.0679449459993,21.0679449459993,21021.0820815771,0.0,1.0
2005-07-05,33.41,33.41,32.83,32.83,9600,22.7278024102627,22.7278024102627,22.3332461277739,22.3332461277739,14112.0551037161,0.0,1.0
2005-07-06,31.19,33.0,31.1,32.81,13700,21.217604225564,22.4488919347103,21.156379974833,22.3196407387226,20139.0786375949,0.0,1.0
2005-07-07,30.42,30.96,30.03,30.96,3000,20.6937967470875,21.0611422514736,20.4284916605864,21.0611422514736,4410.01721991128,0.0,1.0
2005-07-08,30.67,30.98,29.45,30.288,5600,20.8638641102292,21.074747640525,20.0339353780975,20.6040011793486,8232.03214383442,0.0,1.0
2005-07-11,32.85,32.9,29.77,30.21,4400,22.3468515168252,22.3808649894536,20.2516216029189,20.5509401620484,6468.0252558699,0.0,1.0
2005-07-12,32.76,32.9,32.4101,32.62,4100,22.2856272660942,22.3808649894536,22.047600984641,22.1903895427348,6027.02353387876,0.0,1.0
2005-07-13,32.19,32.89,32.19,32.79,1500,21.897873678131,22.3740622949279,21.897873678131,22.3060353496712,2205.00860995565,0.0,1.0
2005-07-14,32.08,32.9,31.57,32.9,6600,21.8230440383487,22.3808649894536,21.4761066175395,22.3808649894536,9702.03788380482,0.0,1.0
2005-07-15,32.59,32.59,31.52,31.52,1400,22.1699814591578,22.1699814591578,21.4420931449111,21.4420931449111,2058.0080359586,0.0,1.0
2005-07-18,32.11,32.9,31.55,31.72,2600,21.8434521219257,22.3808649894536,21.4625012284882,21.5781470354245,3822.01492392311,0.0,1.0
2005-07-19,32.84,32.9,32.3,32.7,3000,22.3400488222996,22.3808649894536,21.9727033179134,22.2448110989402,4410.01721991128,0.0,1.0
2005-07-20,31.83,32.64,30.39,32.64,11400,21.6529766752069,22.2039949317862,20.6733886635105,22.2039949317862,16758.0654356629,0.0,1.0
2005-07-21,30.62,31.4,30.61,31.4,2100,20.8298506376009,21.3604608106031,20.8230479430752,21.3604608106031,3087.0120539379,0.0,1.0
2005-07-22,32.83,32.83,30.51,30.51,5500,22.3332461277739,22.3332461277739,20.7550209978185,20.7550209978185,8085.03156983736,0.0,1.0
2005-07-25,32.78,32.89,32.54,32.8,5100,22.2992326551455,22.3740622949279,22.1359679865295,22.3128380441969,7497.02927384921,0.0,1.0
2005-07-26,32.66,32.82,31.95,32.53,2900,22.2176003208375,22.3264434332482,21.734609009515,22.1291652920038,4263.01664591425,0.0,1.0
2005-07-27,32.9,32.9,32.66,32.66,1300,22.3808649894536,22.3808649894536,22.2176003208375,22.2176003208375,1911.00746196156,0.0,1.0
2005-07-28,32.65,32.9,31.61,32.9,6400,22.2107976263118,22.3808649894536,21.5033173956422,22.3808649894536,9408.03673581077,0.0,1.0
2005-07-29,32.9,32.9,32.52,32.86,3000,22.3808649894536,22.3808649894536,22.1223625974781,22.3536542113509,4410.01721991129,0.0,1.0
2005-08-01,34.67,35.47,33.0,33.0,6400,23.5849419204971,24.1291574825507,22.4488919347103,22.4488919347103,9408.03673581077,0.0,1.0
2005-08-02,34.74,35.27,34.66,34.66,2200,23.6325607821768,23.9931035920373,23.5781392259715,23.5781392259715,3234.01262793495,0.0,1.0
2005-08-03,33.81,34.5,33.64,34.49,7500,22.9999101912895,23.4692961135607,22.8842643843531,23.4624934190351,11025.0430497782,0.0,1.0
2005-08-04,32.22,33.17,32.0,33.17,1500,21.918281761708,22.5645377416467,21.7686224821433,22.5645377416467,2205.00860995565,0.0,1.0
2005-08-05,29.58,31.0,29.5,31.0,4500,20.1223704069312,21.0883530295763,20.0679488507259,21.0883530295763,6615.02582986694,0.0,1.0
2005-08-08,29.6,29.65,29.6,29.6,1800,20.1359757959826,20.1699892686109,20.1359757959826,20.1359757959826,2646.01033194677,0.0,1.0
2005-08-09,29.6,29.6,29.6,29.6,0,20.1359757959826,20.1359757959826,20.1359757959826,20.1359757959826,0,0.0,1.0
2005-08-10,29.22,29.55,29.22,29.55,2400,19.8774734040071,20.1019623233542,19.8774734040071,20.1019623233542,3528.01377592903,0.0,1.0
2005-08-11,29.34,29.345,29.15,29.255,1800,19.9591057383151,19.962507085578,19.8298545423274,19.9012828348469,2646.01033194678,0.0,1.0
2005-08-12,28.77,29.23,28.5,29.23,7200,19.571352150352,19.8842760985328,19.3876793981589,19.8842760985328,10584.0413277871,0.0,1.0
2005-08-15,28.79,28.79,28.27,28.27,1000,19.5849575394033,19.5849575394033,19.2312174240685,19.2312174240685,1470.00573997043,0.0,1.0
2005-08-16,27.99,28.3,27.84,28.25,2500,19.0407419773497,19.2516255076455,18.9387015594647,19.2176120350171,3675.01434992608,0.0,1.0
2005-08-17,27.94,28.84,27.78,28.24,6200,19.0067285047214,19.6189710120316,18.8978853923107,19.2108093404915,9114.03558781665,0.0,1.0
2005-08-18,26.86,27.77,26.6,27.77,8900,18.272037495949,18.891082697785,18.0951674382816,18.891082697785,13083.0510857368,0.0,1.0
2005-08-19,26.6,27.12,26.25,27.04,4400,18.0951674382816,18.4489075536164,17.8570731298832,18.3944859974111,6468.0252558699,0.0,1.0
2005-08-22,26.64,27.19,26.48,26.5,4000,18.1223782163843,18.4965264152961,18.0135351039736,18.0271404930249,5880.02295988172,0.0,1.0
2005-08-23,28.46,28.46,26.56,27.16,3100,19.3604686200562,19.3604686200562,18.0679566601789,18.4761183317191,4557.01779390833,0.0,1.0
2005-08-24,29.11,29.95,28.55,28.55,2300,19.8026437642247,20.374070104381,19.4216928707872,19.4216928707872,3381.01320193199,0.0,1.0
2005-08-25,29.11,29.4,28.83,29.38,900,19.8026437642247,19.9999219054692,19.612168317506,19.9863165164178,1323.00516597339,0.0,1.0
2005-08-26,27.07,29.06,27.06,29.06,4100,18.4148940809881,19.7686302915964,18.4080913864624,19.7686302915964,6027.02353387876,0.0,1.0
2005-08-29,26.76,26.9,26.56,26.62,2300,18.2040105506923,18.2992482740517,18.0679566601789,18.108772827333,3381.013201932,0.0,1.0
2005-08-30,26.67,27.43,26.67,27.43,900,18.1427862999613,18.6597910839122,18.1427862999613,18.6597910839122,1323.00516597339,0.0,1.0
2005-08-31,28.53,28.53,26.69,26.69,2600,19.4080874817359,19.4080874817359,18.1563916890126,18.1563916890126,3822.01492392312,0.0,1.0
2005-09-01,29.04,29.36,28.78,28.78,4700,19.755024902545,19.9727111273665,19.5781548448776,19.5781548448776,6909.02697786104,0.0,1.0
2005-09-02,29.15,29.81,29.15,29.81,800,19.8298545423274,20.2788323810216,19.8298545423274,20.2788323810216,1176.00459197634,0.0,1.0
2005-09-06,31.0,31.0,29.5,29.99,2400,21.0883530295763,21.0883530295763,20.0679488507259,20.4012808824837,3528.01377592904,0.0,1.0
2005-09-07,31.8,31.95,31.5,31.95,1000,21.7686224821433,21.8713046636628,21.5632581191042,21.8713046636628,1460.81820409561,0.2,1.0
2005-09-08,30.91,31.8,30.91,31.8,1100,21.159374871794,21.7686224821433,21.159374871794,21.7686224821433,1606.90002450518,0.0,1.0
2005-09-09,31.8,31.8,30.255,31.16,1500,21.7686224821433,21.7686224821433,20.710996012492,21.3305118409932,2191.22730614342,0.0,1.0
2005-09-12,32.5,32.5,31.94,32.0,1400,22.2478059959012,22.2478059959012,21.8644591848949,21.9055320575027,2045.14548573386,0.0,1.0
2005-09-13,31.82,32.5,31.29,32.17,1100,21.7823134396792,22.2478059959012,21.4195030649769,22.0219051965582,1606.90002450518,0.0,1.0
2005-09-14,28.48,30.59,28.07,30.59,2200,19.4959235311774,20.940319551219,19.2152589016906,20.940319551219,3213.80004901035,0.0,1.0
2005-09-15,27.24,28.86,27.08,28.86,4500,18.6470841639492,19.7560517243602,18.5375565036617,19.7560517243602,6573.68191843025,0.0,1.0
2005-09-16,28.17,28.17,27.4,27.4,24400,19.2837136893703,19.2837136893703,18.7566118242367,18.7566118242367,35643.9641799331,0.0,1.0
2005-09-19,27.86,28.23,27.86,28.23,2000,19.0715038475633,19.3247865619782,19.0715038475633,19.3247865619782,2921.63640819123,0.0,1.0
2005-09-20,27.55,28.37,27.01,27.61,3300,18.8592940057562,19.4206232647297,18.4896381522859,18.900366878364,4820.70007351553,0.0,1.0
2005-09-21,26.25,27.0,26.25,27.0,5200,17.9693817659202,18.4827926735179,17.9693817659202,18.4827926735179,7596.25466129719,0.0,1.0
2005-09-22,26.29,26.36,26.0,26.36,2500,17.9967636809921,18.0446820323678,17.7982447967209,18.0446820323678,3652.04551023903,0.0,1.0
2005-09-23,26.24,26.39,26.1,26.39,800,17.9625362871522,18.0652184686718,17.8666995844006,18.0652184686718,1168.65456327649,0.0,1.0
2005-09-26,27.78,27.78,26.82,26.82,2800,19.0167400174195,19.0167400174195,18.3595740556944,18.3595740556944,4090.29097146773,0.0,1.0
2005-09-27,27.5375,28.07,27.5375,28.03,700,18.8507371572963,19.2152589016906,18.8507371572963,19.1878769866188,1022.57274286693,0.0,1.0
2005-09-28,27.02,27.54,27.01,27.54,4100,18.4964836310538,18.8524485269883,18.4896381522859,18.8524485269883,5989.35463679203,0.0,1.0
2005-09-29,28.38,28.38,27.96,28.04,1100,19.4274687434977,19.4274687434977,19.139958635243,19.1947224653867,1606.90002450518,0.0,1.0
2005-09-30,27.44,28.03,27.0,28.03,4200,18.7839937393086,19.1878769866188,18.4827926735179,19.1878769866188,6135.43645720157,0.0,1.0
2005-10-03,27.4,28.29,27.4,28.08,1800,18.7566118242367,19.365859434586,18.7566118242367,19.2221043804586,2629.4727673721,0.0,1.0
2005-10-04,27.37,28.15,26.86,28.15,1800,18.7360753879328,19.2700227318344,18.3869559707663,19.2700227318344,2629.4727673721,0.0,1.0
2005-10-05,26.0,28.15,25.96,28.15,3600,17.7982447967209,19.2700227318344,17.7708628816491,19.2700227318344,5258.94553474422,0.0,1.0
2005-10-06,25.53,26.0,25.52,26.0,4500,17.4765072946264,17.7982447967209,17.4696618158584,17.7982447967209,6573.68191843025,0.0,1.0
2005-10-07,25.78,25.82,25.52,25.82,500,17.6476442638256,17.6750261788975,17.4696618158584,17.6750261788975,730.409102047808,0.0,1.0
2005-10-10,25.86,26.699,25.75,26.699,400,17.7024080939694,18.276743762602,17.6271078275217,18.276743762602,584.327281638245,0.0,1.0
2005-10-11,25.17,25.61,25.17,25.61,1800,17.2300700589795,17.5312711247701,17.2300700589795,17.5312711247701,2629.4727673721,0.0,1.0
2005-10-12,25.0,27.33,24.99,24.99,5800,17.113696919924,18.7086934728609,17.106851441156,17.106851441156,8472.74558375455,0.0,1.0
2005-10-13,24.57,25.21,24.52,25.13,5000,16.8193413329013,17.2574519740513,16.7851139390614,17.2026881439076,7304.09102047807,0.0,1.0
2005-10-14,25.52,25.52,25.0,25.0,1600,17.4696618158584,17.4696618158584,17.113696919924,17.113696919924,2337.30912655298,0.0,1.0
2005-10-17,24.72,25.77,24.72,25.77,1600,16.9220235144208,17.6407987850576,16.9220235144208,17.6407987850576,2337.30912655299,0.0,1.0
2005-10-18,25.05,25.05,25.05,25.05,300,17.1479243137638,17.1479243137638,17.1479243137638,17.1479243137638,438.245461228685,0.0,1.0
2005-10-19,25.85,25.85,24.5,25.0,4200,17.6955626152014,17.6955626152014,16.7714229815255,17.113696919924,6135.43645720158,0.0,1.0
2005-10-20,25.49,25.85,25.15,25.85,1800,17.4491253795545,17.6955626152014,17.2163791014435,17.6955626152014,2629.4727673721,0.0,1.0
2005-10-21,25.85,25.85,25.18,25.18,3200,17.6955626152014,17.6955626152014,17.2369155377474,17.2369155377474,4674.61825310597,0.0,1.0
2005-10-24,27.29,27.29,25.7965,25.88,2700,18.681311557789,18.681311557789,17.6589393037928,17.7160990515053,3944.20915105816,0.0,1.0
2005-10-25,26.36,27.25,26.0,27.25,2500,18.0446820323678,18.6539296427171,17.7982447967209,18.6539296427171,3652.04551023905,0.0,1.0
2005-10-26,25.76,26.32,25.76,26.32,600,17.6339533062897,18.017300117296,17.6339533062897,18.017300117296,876.490922457367,0.0,1.0
2005-10-27,25.5,26.0899,25.25,26.0899,2600,17.4559708583225,17.859785650845,17.2848338891232,17.859785650845,3798.12733064859,0.0,1.0
2005-10-28,25.5,25.73,25.45,25.5,4800,17.4559708583225,17.6134168699858,17.4217434644826,17.4559708583225,7011.92737965893,0.0,1.0
2005-10-31,27.25,27.25,26.15,26.15,5600,18.6539296427171,18.6539296427171,17.9009269782405,17.9009269782405,8180.58194293546,0.0,1.0
2005-11-01,27.2,27.73,26.44,26.93,3200,18.6197022488773,18.9825126235797,18.0994458625116,18.4348743221421,4674.61825310596,0.0,1.0
2005-11-02,27.82,27.9,27.18,27.199,3700,19.0441219324914,19.0988857626352,18.6060112913413,18.6190177010005,5405.02735515378,0.0,1.0
2005-11-03,28.29,28.6,28.0,28.24,4400,19.365859434586,19.578069276393,19.1673405503149,19.3316320407461,6427.6000980207,0.0,1.0
2005-11-04,28.5,28.5,28.16,28.5,2300,19.5096144887133,19.5096144887133,19.2768682106024,19.5096144887133,3359.88186941992,0.0,1.0
2005-11-07,29.0,29.0,29.0,29.0,300,19.8518884271118,19.8518884271118,19.8518884271118,19.8518884271118,438.245461228685,0.0,1.0
2005-11-08,29.5,29.5,28.94,28.94,1000,20.1941623655103,20.1941623655103,19.810815554504,19.810815554504,1460.81820409561,0.0,1.0
2005-11-09,28.51,29.31,28.5,29.31,3100,19.5164599674813,20.0640982689189,19.5096144887133,20.0640982689189,4528.53643269641,0.0,1.0
2005-11-10,30.29,30.63,28.25,28.47,3500,20.7349551881799,20.9677014662909,19.3384775195141,19.4890780524094,5112.86371433465,0.0,1.0
2005-11-11,31.19,31.2,29.8,30.74,2900,21.3510482772972,21.3578937560651,20.3995267285494,21.0430017327385,4236.37279187727,0.0,1.0
2005-11-14,31.19,31.19,31.19,31.19,0,21.3510482772972,21.3510482772972,21.3510482772972,21.3510482772972,0,0.0,1.0
2005-11-15,30.28,30.88,29.7601,30.88,1100,20.7281097094119,21.1388384354901,20.3722132682652,21.1388384354901,1606.90002450518,0.0,1.0
2005-11-16,28.11,29.75,28.0,29.75,1600,19.2426408167625,20.3652993347095,19.1673405503149,20.3652993347095,2337.30912655299,0.0,1.0
2005-11-17,29.01,29.01,27.41,27.89,2300,19.8587339058798,19.8587339058798,18.7634573030046,19.0920402838672,3359.88186941991,0.0,1.0
2005-11-18,29.5,30.29,29.5,29.5,4200,20.1941623655103,20.7349551881799,20.1941623655103,20.1941623655103,6135.43645720158,0.0,1.0
2005-11-21,30.92,30.92,30.24,30.24,1000,21.166220350562,21.166220350562,20.70072779434,20.70072779434,1460.81820409561,0.0,1.0
2005-11-22,31.0,31.0,30.47,30.85,1600,21.2209841807057,21.2209841807057,20.8581738060033,21.1183019991862,2337.30912655299,0.0,1.0
2005-11-23,31.49,31.49,31.07,31.35,400,21.5564126403362,21.5564126403362,21.2689025320815,21.4605759375847,584.327281638247,0.0,1.0
2005-11-25,31.6,31.6,31.6,31.6,200,21.6317129067839,21.6317129067839,21.6317129067839,21.6317129067839,292.163640819123,0.0,1.0
2005-11-28,29.85,31.34,29.85,31.34,1100,20.4337541223892,21.4537304588167,20.4337541223892,21.4537304588167,1606.90002450518,0.0,1.0
2005-11-29,29.5,29.5,29.25,29.5,1100,20.1941623655103,20.1941623655103,20.0230253963111,20.1941623655103,1606.90002450518,0.0,1.0
2005-11-30,29.37,29.37,28.22,29.33,4100,20.1051711415267,20.1051711415267,19.3179410832102,20.0777892264548,5989.35463679202,0.0,1.0
2005-12-01,29.46,30.0,28.79,29.21,2700,20.1667804504384,20.5364363039088,19.7081333729845,19.9956434812392,3944.20915105816,0.0,1.0
2005-12-02,30.82,30.82,29.86,30.33,600,21.0977655628823,21.0977655628823,20.4405996011572,20.7623371032518,876.490922457368,0.0,1.0
2005-12-05,31.55,32.0,31.41,32.0,7700,21.5974855129441,21.9055320575027,21.5016488101925,21.9055320575027,11248.3001715362,0.0,1.0
2005-12-06,31.12,32.48,31.12,32.0,9200,21.3031299259214,22.2341150383652,21.3031299259214,21.9055320575027,13439.5274776796,0.0,1.0
2005-12-07,29.65,30.68,29.65,30.68,4500,20.4337541223892,21.1435944848196,20.4337541223892,21.1435944848196,6529.63714845754,0.2,1.0
2005-12-08,29.65,29.88,29.65,29.88,600,20.4337541223892,20.5922621644853,20.4337541223892,20.5922621644853,870.618286461006,0.0,1.0
2005-12-09,28.98,29.35,28.98,29.35,400,19.9720133041093,20.2270045022639,19.9720133041093,20.2270045022639,580.412190974002,0.0,1.0
2005-12-12,29.23,29.23,28.76,28.76,400,20.1443046542137,20.1443046542137,19.8203969160173,19.8203969160173,580.412190974004,0.0,1.0
2005-12-13,29.25,29.25,29.15,29.15,600,20.1580879622221,20.1580879622221,20.0891714221803,20.0891714221803,870.618286461004,0.0,1.0
2005-12-14,29.73,29.73,29.25,29.25,1300,20.4888873544227,20.4888873544227,20.1580879622221,20.1580879622221,1886.33962066551,0.0,1.0
2005-12-15,30.08,30.08,29.05,29.29,2000,20.7300952445689,20.7300952445689,20.0202548821385,20.1856545782388,2902.06095487002,0.0,1.0
2005-12-16,29.56,29.94,29.0,29.94,30600,20.3717292363516,20.6336120885104,19.9857966121176,20.6336120885104,44401.5326095113,0.0,1.0
2005-12-19,28.03,29.25,28.03,29.25,2800,19.3173061737123,20.1580879622221,19.3173061737123,20.1580879622221,4062.88533681802,0.0,1.0
2005-12-20,27.75,28.15,27.75,28.03,6000,19.1243398615953,19.4000060217625,19.1243398615953,19.3173061737123,8706.18286461005,0.0,1.0
2005-12-21,27.69,28.47,27.69,28.22,1600,19.0829899375702,19.6205389498962,19.0829899375702,19.4482475997917,2321.64876389602,0.0,1.0
2005-12-22,28.57,28.85,27.51,28.39,3000,19.689455489938,19.8824218020549,18.958940165495,19.5654057178627,4353.09143230501,0.0,1.0
2005-12-23,29.08,29.08,28.89,28.91,1500,20.0409298441511,20.0409298441511,19.9099884180717,19.92377172608,2176.54571615251,0.0,1.0
2005-12-27,27.83,28.9999,27.75,28.91,3300,19.1794730936287,19.9857276955776,19.1243398615953,19.92377172608,4788.40057553554,0.0,1.0
2005-12-28,27.59,27.75,27.5,27.75,1200,19.0140733975285,19.1243398615953,18.9520485114909,19.1243398615953,1741.23657292201,0.0,1.0
2005-12-29,27.3,27.8,27.25,27.6001,5100,18.8142154314073,19.1587981316162,18.7797571613864,19.0210339680727,7400.25543491853,0.0,1.0
2005-12-30,26.81,27.3,26.81,27.22,6400,18.4765243852025,18.8142154314073,18.4765243852025,18.7590821993739,9286.59505558407,0.0,1.0
2006-01-03,27.15,27.34,26.5,27.0,3100,18.7108406213446,18.841782047424,18.262883111073,18.6074658112819,4498.19448004853,0.0,1.0
2006-01-04,27.15,27.51,27.15,27.36,800,18.7108406213446,18.958940165495,18.7108406213446,18.8555653554324,1160.82438194801,0.0,1.0
2006-01-05,27.05,27.5,26.96,26.96,2400,18.6419240813028,18.9520485114909,18.5798991952652,18.5798991952652,3482.47314584402,0.0,1.0
2006-01-06,27.42,27.49,27.05,27.05,1300,18.8969152794574,18.9451568574867,18.6419240813028,18.6419240813028,1886.33962066551,0.0,1.0
2006-01-09,27.95,28.1,27.3218,27.63,1300,19.2621729416789,19.3655477517416,18.8292392371364,19.0416400135452,1886.33962066551,0.0,1.0
2006-01-10,28.22,28.22,27.66,27.66,1400,19.4482475997917,19.4482475997917,19.0623149755577,19.0623149755577,2031.44266840901,0.0,1.0
2006-01-11,28.39,28.39,28.0,28.0,5400,19.5654057178627,19.5654057178627,19.2966312116998,19.2966312116998,7835.56457814906,0.0,1.0
2006-01-12,28.24,28.44,28.0,28.44,900,19.4620309078001,19.5998639878836,19.2966312116998,19.5998639878836,1305.9274296915,0.0,1.0
2006-01-13,28.24,28.24,28.24,28.24,0,19.4620309078001,19.4620309078001,19.4620309078001,19.4620309078001,0,0.0,1.0
2006-01-17,28.23,28.25,28.0,28.25,800,19.4551392537959,19.4689225618042,19.2966312116998,19.4689225618042,1160.82438194801,0.0,1.0
2006-01-18,28.05,28.44,28.05,28.44,700,19.3310894817207,19.5998639878836,19.3310894817207,19.5998639878836,1015.7213342045,0.0,1.0
2006-01-19,28.53,28.86,28.12,28.65,1000,19.6618888739212,19.8893134560591,19.3793310597499,19.7445887219714,1451.03047743501,0.0,1.0
2006-01-20,29.16,29.16,28.97,28.97,900,20.0960630761845,20.0960630761845,19.9651216501051,19.9651216501051,1305.92742969151,0.0,1.0
2006-01-23,29.19,29.48,28.68,29.48,1800,20.116738038197,20.3165960043182,19.7652636839839,20.3165960043182,2611.85485938302,0.0,1.0
2006-01-24,30.52,30.64,30.0,30.25,1400,21.0333280207528,21.1160278688029,20.6749620125355,20.8472533626399,2031.44266840901,0.0,1.0
2006-01-25,30.25,30.39,30.24,30.39,1200,20.8472533626399,20.9437365186984,20.8403617086358,20.9437365186984,1741.23657292201,0.0,1.0
2006-01-26,30.99,30.99,30.25,30.25,1700,21.3572357589491,21.3572357589491,20.8472533626399,20.8472533626399,2466.75181163952,0.0,1.0
2006-01-27,31.4,31.49,30.98,30.99,3800,21.6397935731205,21.7018184591581,21.350344104945,21.3572357589491,5513.91581425302,0.0,1.0
2006-01-30,30.17,31.5,30.11,31.5,900,20.7921201306065,21.7087101131622,20.7507702065814,21.7087101131622,1305.92742969151,0.0,1.0
2006-01-31,29.5,30.0,29.5,29.75,2500,20.3303793123265,20.6749620125355,20.3303793123265,20.502670662431,3627.57619358753,0.0,1.0
2006-02-01,30.0,30.0,30.0,30.0,100,20.6749620125355,20.6749620125355,20.6749620125355,20.6749620125355,145.103047743501,0.0,1.0
2006-02-02,28.73,29.25,28.12,29.25,7300,19.7997219540048,20.1580879622221,19.3793310597499,20.1580879622221,10592.5224852756,0.0,1.0
2006-02-03,28.7,28.7,28.15,28.22,1900,19.7790469919923,19.7790469919923,19.4000060217625,19.4482475997917,2756.95790712651,0.0,1.0
2006-02-06,28.88,29.45,28.21,29.45,2100,19.9030967640675,20.2959210423057,19.4413559457875,20.2959210423057,3047.16400261351,0.0,1.0
2006-02-07,28.17,28.81,28.17,28.81,1900,19.4137893297708,19.8548551860382,19.4137893297708,19.8548551860382,2756.95790712652,0.0,1.0
2006-02-08,28.17,28.17,28.17,28.17,0,19.4137893297708,19.4137893297708,19.4137893297708,19.4137893297708,0,0.0,1.0
2006-02-09,27.9,28.25,27.9,28.24,400,19.227714671658,19.4689225618042,19.227714671658,19.4620309078001,580.412190974003,0.0,1.0
2006-02-10,28.36,28.36,28.36,28.36,300,19.5447307558502,19.5447307558502,19.5447307558502,19.5447307558502,435.309143230502,0.0,1.0
2006-02-13,28.23,29.15,28.23,28.4,3700,19.4551392537959,20.0891714221803,19.4551392537959,19.5722973718669,5368.81276650952,0.0,1.0
2006-02-14,28.21,28.79,28.04,28.04,1700,19.4413559457875,19.8410718780299,19.3241978277165,19.3241978277165,2466.75181163952,0.0,1.0
2006-02-15,29.19,29.2,28.46,28.85,3900,20.116738038197,20.1236296922012,19.613647295892,19.8824218020549,5659.01886199654,0.0,1.0
2006-02-16,29.65,29.65,29.27,29.65,1000,20.4337541223892,20.4337541223892,20.1718712702304,20.4337541223892,1451.03047743501,0.0,1.0
2006-02-17,29.17,29.95,29.17,29.95,2700,20.1029547301887,20.6405037425146,20.1029547301887,20.6405037425146,3917.78228907451,0.0,1.0
2006-02-21,28.0,28.51,28.0,28.51,400,19.2966312116998,19.6481055659129,19.2966312116998,19.6481055659129,580.412190974002,0.0,1.0
2006-02-22,28.25,28.57,27.65,28.04,2800,19.4689225618042,19.689455489938,19.0554233215535,19.3241978277165,4062.88533681803,0.0,1.0
2006-02-23,27.16,27.79,27.15,27.79,1900,18.7177322753488,19.151906477612,18.7108406213446,19.151906477612,2756.95790712651,0.0,1.0
2006-02-24,27.8,27.8,27.15,27.15,1100,19.1587981316162,19.1587981316162,18.7108406213446,18.7108406213446,1596.13352517851,0.0,1.0
2006-02-27,28.59,28.59,27.28,27.595,1000,19.7032387979463,19.7032387979463,18.8004321233989,19.0175192245305,1451.03047743501,0.0,1.0
2006-02-28,27.4,28.758,27.4,28.6,1200,18.8831319714491,19.8190185852165,18.8831319714491,19.7101304519505,1741.23657292201,0.0,1.0
2006-03-01,28.03,28.03,27.21,27.2701,2400,19.3173061737123,19.3173061737123,18.7521905453697,18.7936093859348,3482.47314584402,0.0,1.0
2006-03-02,27.07,28.09,27.07,27.9831,3600,18.6557073893112,19.3586560977374,18.6557073893112,19.2849843164327,5223.70971876602,0.0,1.0
2006-03-03,27.08,28.0,27.05,27.05,1600,18.6625990433154,19.2966312116998,18.6419240813028,18.6419240813028,2321.64876389601,0.0,1.0
2006-03-06,26.96,27.05,26.65,27.05,4100,18.5798991952652,18.6419240813028,18.3662579211357,18.6419240813028,5949.22495748354,0.0,1.0
2006-03-07,27.0,27.24,27.0,27.0,500,18.6074658112819,18.7728655073822,18.6074658112819,18.6074658112819,725.515238717505,0.0,1.0
2006-03-08,26.25,26.5,26.04,26.5,3400,18.3524746131273,18.5272600856333,18.2056548162223,18.5272600856333,4863.10439771215,0.38,1.0
2006-03-09,25.7,26.57,25.41,26.295,11400,17.9679465736142,18.576200017935,17.7651954255072,18.3839359981784,16305.7029805642,0.0,1.0
2006-03-10,26.19,26.19,25.61,25.61,1300,18.3105260997259,18.3105260997259,17.905023803512,17.905023803512,1859.42226971347,0.0,1.0
2006-03-13,26.77,26.84,26.505,26.71,3400,18.7160283959397,18.7649683282414,18.5307557950834,18.6740798825383,4863.10439771216,0.0,1.0
2006-03-14,27.65,27.65,26.99,26.99,7400,19.3312732591608,19.3312732591608,18.869839611745,18.869839611745,10584.4036891382,0.0,1.0
2006-03-15,28.2,28.2,27.68,27.89,2200,19.7158012986739,19.7158012986739,19.3522475158615,19.4990673127665,3146.71461028433,0.0,1.0
2006-03-16,28.54,28.75,28.0,28.0,5700,19.953509541282,20.1003293381871,19.5759729206691,19.5759729206691,8152.85149028215,0.0,1.0
2006-03-17,28.24,28.75,28.02,28.75,37200,19.7437669742749,20.1003293381871,19.5899557584696,20.1003293381871,53208.0834102622,0.0,1.0
2006-03-20,26.9,28.59,26.3,28.43,9200,18.8069168416429,19.9884666357832,18.3874317076285,19.8766039333794,13158.9883702799,0.0,1.0
2006-03-21,26.17,27.07,26.16,26.93,3000,18.2965432619254,18.9257709629469,18.2895518430252,18.8278910983436,4290.97446856954,0.0,1.0
2006-03-22,25.55,26.15,25.2501,26.15,6200,17.8630752901106,18.2825604241249,17.6534026372924,18.2825604241249,8868.01390171038,0.0,1.0
2006-03-23,25.49,25.78,25.29,25.6,3700,17.8211267767092,18.0238779248161,17.6812983987044,17.8980323846118,5292.20184456909,0.0,1.0
2006-03-24,26.07,26.1,25.1,25.49,1600,18.226629072923,18.2476033296237,17.5484614395998,17.8211267767092,2288.51971657042,0.0,1.0
2006-03-27,25.4,25.779,25.0,25.41,6200,17.758204006607,18.0231787829261,17.4785472505975,17.7651954255072,8868.01390171039,0.0,1.0
2006-03-28,25.19,25.19,25.05,25.1,3900,17.611384209702,17.611384209702,17.5135043450986,17.5484614395998,5578.2668091404,0.0,1.0
2006-03-29,25.86,26.44,25.0,25.37,9200,18.079809276018,18.4853115722319,17.4785472505975,17.7372297499063,13158.9883702799,0.0,1.0
2006-03-30,26.26,26.95,25.59,25.595,6800,18.3594660320276,18.8418739361441,17.8910409657116,17.8945366751617,9726.20879542427,0.0,1.0
2006-03-31,26.79,26.96,26.24,26.63,3800,18.7300112337402,18.8488653550443,18.3454831942271,18.6181485313364,5435.23432685476,0.0,1.0
2006-04-03,25.67,27.0,25.61,26.182,5400,17.9469723169135,18.8768310306452,17.905023803512,18.3049329646057,7723.75404342516,0.0,1.0
2006-04-04,25.5,25.72,25.5,25.6,4400,17.8281181956094,17.9819294114147,17.8281181956094,17.8980323846118,6293.42922056866,0.0,1.0
2006-04-05,25.5,25.89,25.0,25.0,3100,17.8281181956094,18.1007835327187,17.4785472505975,17.4785472505975,4434.00695085519,0.0,1.0
2006-04-06,25.9,26.01,25.0,25.16,3100,18.107774951619,18.1846805595216,17.4785472505975,17.5904099530013,4434.00695085518,0.0,1.0
2006-04-07,25.49,26.05,25.25,26.05,5300,17.8211267767092,18.2126462351225,17.6533327231034,18.2126462351225,7580.7215611395,0.0,1.0
2006-04-10,25.41,25.58,24.91,25.58,13700,17.7651954255072,17.8840495468113,17.4156244804953,17.8840495468113,19595.4500731343,0.0,1.0
2006-04-11,25.05,25.89,24.74,25.46,14100,17.5135043450986,18.1007835327187,17.2967703591912,17.8001525200084,20167.5800022769,0.0,1.0
2006-04-12,25.02,25.3,24.79,25.3,4900,17.4925300883979,17.6882898176046,17.3317274536924,17.6882898176046,7008.59163199693,0.0,1.0
2006-04-13,25.13,25.55,24.75,25.24,5200,17.5694356963006,17.8630752901106,17.3037617780915,17.6463413042032,7437.68907885385,0.0,1.0
2006-04-17,24.8,25.56,24.8,25.56,2100,17.3387188725927,17.8700667090108,17.3387188725927,17.8700667090108,3003.68212799867,0.0,1.0
2006-04-18,25.7,25.86,24.55,24.69,5700,17.9679465736142,18.079809276018,17.1639334000867,17.26181326469,8152.85149028212,0.0,1.0
2006-04-19,25.6,26.21,25.3,26.06,4700,17.8980323846118,18.3245089375264,17.6882898176046,18.2196376540228,6722.52666742561,0.0,1.0
2006-04-20,25.5,25.62,25.2,25.22,1200,17.8281181956094,17.9120152224123,17.6183756286022,17.6323584664027,1716.38978742782,0.0,1.0
2006-04-21,25.25,25.86,24.6,25.86,18200,17.6533327231034,18.079809276018,17.1988904945879,18.079809276018,26031.9117759886,0.0,1.0
2006-04-24,24.83,25.23,24.75,25.23,14200,17.3596931292934,17.6393498853029,17.3037617780915,17.6393498853029,20310.6124845625,0.0,1.0
2006-04-25,24.85,25.44,24.74,24.74,12200,17.3736759670939,17.786169682208,17.2967703591912,17.2967703591912,17449.9628388494,0.0,1.0
2006-04-26,25.1,25.25,25.0,25.24,1400,17.5484614395998,17.6533327231034,17.4785472505975,17.6463413042032,2002.45475199912,0.0,1.0
2006-04-27,25.34,25.54,25.0,25.0,2900,17.7162554932056,17.8560838712104,17.4785472505975,17.4785472505975,4147.94198628388,0.0,1.0
2006-04-28,25.67,26.04,25.25,25.5,4400,17.9469723169135,18.2056548162223,17.6533327231034,17.8281181956094,6293.42922056865,0.0,1.0
2006-05-01,25.8,26.45,25.76,26.25,5500,18.0378607626166,18.4923029911321,18.0098950870156,18.3524746131273,7866.78652571081,0.0,1.0
2006-05-02,25.85,26.27,25.81,25.81,2900,18.0728178571178,18.3664574509278,18.0448521815168,18.0448521815168,4147.94198628388,0.0,1.0
2006-05-03,26.7,26.93,25.85,25.85,8100,18.6670884636381,18.8278910983436,18.0728178571178,18.0728178571178,11585.6310651377,0.0,1.0
2006-05-04,26.9,26.92,26.6,26.6,6000,18.8069168416429,18.8208996794433,18.5971742746357,18.5971742746357,8581.94893713906,0.0,1.0
2006-05-05,27.0,27.06,26.9,27.0,4400,18.8768310306452,18.9187795440467,18.8069168416429,18.8768310306452,6293.42922056868,0.0,1.0
2006-05-08,27.01,27.15,26.91,26.91,3500,18.8838224495455,18.9817023141488,18.8139082605431,18.8139082605431,5006.13687999779,0.0,1.0
2006-05-09,26.87,27.29,26.8,26.83,10800,18.7859425849421,19.0795821787522,18.7370026526405,18.7579769093412,15447.5080868504,0.0,1.0
2006-05-10,26.96,26.96,26.79,26.9,500,18.8488653550443,18.8488653550443,18.7300112337402,18.8069168416429,715.162411428256,0.0,1.0
2006-05-11,26.05,26.8,25.97,26.8,4300,18.2126462351225,18.7370026526405,18.1567148839206,18.7370026526405,6150.39673828302,0.0,1.0
2006-05-12,26.0,26.44,25.76,25.76,11700,18.1776891406214,18.4853115722319,18.0098950870156,18.0098950870156,16734.8004274212,0.0,1.0
2006-05-15,25.71,26.0,25.43,25.75,13700,17.9749379925144,18.1776891406214,17.7791782633077,18.0029036681154,19595.4500731343,0.0,1.0
2006-05-16,26.67,26.67,25.77,25.77,600,18.6461142069374,18.6461142069374,18.0168865059159,18.0168865059159,858.194893713906,0.0,1.0
2006-05-17,25.93,26.37,25.93,26.37,4100,18.1287492083197,18.4363716399302,18.1287492083197,18.4363716399302,5864.3317737117,0.0,1.0
2006-05-18,25.75,25.98,25.75,25.89,1800,18.0029036681154,18.1637063028209,18.0029036681154,18.1007835327187,2574.58468114172,0.0,1.0
2006-05-19,26.65,27.31,25.58,25.58,3600,18.6321313691369,19.0935650165527,17.8840495468113,17.8840495468113,5149.16936228344,0.0,1.0
2006-05-22,28.09,28.3,26.29,26.66,4300,19.6388956907713,19.7857154876763,18.3804402887283,18.6391227880371,6150.39673828301,0.0,1.0
2006-05-23,28.97,29.0,27.37,28.35,11200,20.2541405539923,20.275114810693,19.1355135299541,19.8206725821775,16019.638015993,0.0,1.0
2006-05-24,28.2,28.75,27.75,28.75,5200,19.7158012986739,20.1003293381871,19.4011874481632,20.1003293381871,7437.68907885388,0.0,1.0
2006-05-25,28.71,28.75,28.28,28.73,3500,20.0723636625861,20.1003293381871,19.7717326498758,20.0863465003866,5006.1368799978,0.0,1.0
2006-05-26,28.69,28.9,28.14,28.85,4500,20.0583808247856,20.2052006216907,19.6738527852725,20.1702435271895,6436.46170285432,0.0,1.0
2006-05-30,28.29,28.89,28.01,28.28,7900,19.7787240687761,20.1982092027904,19.5829643395694,19.7717326498758,11299.5661005664,0.0,1.0
2006-05-31,28.9,28.9,28.05,28.34,3500,20.2052006216907,20.2052006216907,19.6109300151703,19.8136811632773,5006.13687999779,0.0,1.0
2006-06-01,28.98,29.0,28.3701,28.9,9500,20.2611319728926,20.275114810693,19.834725334167,20.2052006216907,13588.0858171369,0.0,1.0
2006-06-02,29.0,29.23,28.32,29.23,2400,20.275114810693,20.4359174453985,19.7996983254768,20.4359174453985,3432.77957485564,0.0,1.0
2006-06-05,28.7,28.98,28.15,28.43,17600,20.0653722436859,20.2611319728926,19.6808442041727,19.8766039333794,25173.7168822746,0.0,1.0
2006-06-06,28.54,29.05,27.23,28.5,12400,19.953509541282,20.3100719051942,19.0376336653507,19.9255438656811,17736.0278034208,0.0,1.0
2006-06-07,26.93,28.91,26.93,28.72,5700,18.9886937330491,20.3848175203286,18.9886937330491,20.2508460457917,8083.81040623333,0.23,1.0
2006-06-08,27.5,27.65,27.09,27.65,3200,19.3906081566598,19.4963751102416,19.1015118168696,19.4963751102416,4538.27952630645,0.0,1.0
2006-06-09,29.94,29.94,27.28,27.28,5200,21.1110839349235,21.1110839349235,19.2354832914066,19.2354832914066,7374.70423024796,0.0,1.0
2006-06-12,27.56,29.5,27.56,29.11,5100,19.4329149380925,20.8008342044169,19.4329149380925,20.5258401251043,7232.88299505091,0.0,1.0
2006-06-13,27.69,28.23,27.31,27.31,2900,19.5245796311968,19.9053406640912,19.2566366821229,19.2566366821229,4112.8158207152,0.0,1.0
2006-06-14,27.54,27.65,27.54,27.65,4400,19.418812677615,19.4963751102416,19.418812677615,19.4963751102416,6240.13434867135,0.0,1.0
2006-06-15,28.8,28.93,27.54,27.94,9500,20.3072550877019,20.3989197808061,19.418812677615,19.7008578871664,13473.0173437223,0.0,1.0
2006-06-16,30.0,30.0,28.76,28.76,91200,21.1533907163562,21.1533907163562,20.2790505667468,20.2790505667468,129340.966499733,0.0,1.0
2006-06-19,30.0,30.0,29.77,30.0,18000,21.1533907163562,21.1533907163562,20.9912147208641,21.1533907163562,25527.8223354737,0.0,1.0
2006-06-20,29.9,30.0,29.69,30.0,9400,21.0828794139683,21.1533907163562,20.9348056789538,21.1533907163562,13331.1961085252,0.0,1.0
2006-06-21,29.95,30.0,28.57,29.9,10300,21.1181350651623,21.1533907163562,20.1450790922099,21.0828794139683,14607.5872252988,0.0,1.0
2006-06-22,29.41,29.95,28.98,29.95,7500,20.7373740322678,21.1181350651623,20.4341754320001,21.1181350651623,10636.5926397807,0.0,1.0
2006-06-23,28.87,29.7,28.58,29.14,5100,20.3566129993734,20.9418568091926,20.1521302224487,20.5469935158206,7232.8829950509,0.0,1.0
2006-06-26,29.9,30.4,28.82,28.82,12200,21.0828794139683,21.4354359259076,20.3213573481795,20.3213573481795,17302.1906940433,0.0,1.0
2006-06-27,29.88,30.0,29.31,30.0,13700,21.0687771534908,21.1533907163562,20.66686272988,21.1533907163562,19429.5092219994,0.0,1.0
2006-06-28,29.88,29.88,27.63,29.74,9200,21.0687771534908,21.0687771534908,19.482272849764,20.9700613301478,13047.553638131,0.0,1.0
2006-06-29,30.0,30.01,29.62,29.95,15400,21.1533907163562,21.160441846595,20.8854477672823,21.1181350651623,21840.4702203497,0.0,1.0
2006-06-30,29.58,30.6,28.81,30.0,433600,20.8572432463272,21.5764585306833,20.3143062179407,21.1533907163562,614936.875814523,0.0,1.0
2006-07-03,28.45,29.38,28.29,29.3,7100,20.0604655293444,20.7162206415515,19.9476474455239,20.6598115996412,10069.3076989924,0.0,1.0
2006-07-05,27.41,28.4,27.31,28.4,8300,19.3271479845108,20.0252098781505,19.2566366821229,20.0252098781505,11771.1625213573,0.0,1.0
2006-07-06,27.75,27.95,27.28,27.28,4700,19.5668864126295,19.7079090174052,19.2354832914066,19.2354832914066,6665.59805426257,0.0,1.0
2006-07-07,28.14,28.45,27.55,27.55,3900,19.8418804919421,20.0604655293444,19.4258638078538,19.4258638078538,5531.02817268597,0.0,1.0
2006-07-10,29.0,29.0,28.25,28.25,4000,20.4482776924776,20.4482776924776,19.9194429245687,19.9194429245687,5672.84940788306,0.0,1.0
2006-07-11,29.19,29.19,28.99,29.0,800,20.5822491670146,20.5822491670146,20.4412265622389,20.4482776924776,1134.56988157661,0.0,1.0
2006-07-12,29.07,29.07,29.01,29.01,400,20.4976356041491,20.4976356041491,20.4553288227164,20.4553288227164,567.284940788306,0.0,1.0
2006-07-13,29.0,29.72,28.82,29.72,1000,20.4482776924776,20.9559590696702,20.3213573481795,20.9559590696702,1418.21235197077,0.0,1.0
2006-07-14,28.95,29.07,28.95,29.054,600,20.4130220412837,20.4976356041491,20.4130220412837,20.4863537957671,850.927411182458,0.0,1.0
2006-07-17,27.67,28.9,27.66,28.88,6200,19.5104773707192,20.3777663900898,19.5034262404804,20.3636641296122,8792.91658221872,0.0,1.0
2006-07-18,27.87,27.87,27.65,27.65,2200,19.6514999754949,19.6514999754949,19.4963751102416,19.4963751102416,3120.06717433568,0.0,1.0
2006-07-19,28.05,28.21,27.82,28.195,7500,19.778420319793,19.8912384036136,19.616244324301,19.8806617082554,10636.5926397807,0.0,1.0
2006-07-20,28.05,28.05,28.05,28.05,0,19.778420319793,19.778420319793,19.778420319793,19.778420319793,0,0.0,1.0
2006-07-21,28.24,28.6,27.7,27.7,12700,19.91239179433,20.1662324829262,19.5316307614355,19.5316307614355,18011.2968700286,0.0,1.0
2006-07-24,27.82,28.33,27.6,28.23,13500,19.616244324301,19.975851966479,19.4611194590477,19.9053406640912,19145.8667516053,0.0,1.0
2006-07-25,27.98,27.98,27.83,27.83,200,19.7290624081215,19.7290624081215,19.6232954545398,19.6232954545398,283.642470394153,0.0,1.0
2006-07-26,27.61,27.61,27.37,27.5,800,19.4681705892865,19.4681705892865,19.2989434635556,19.3906081566598,1134.56988157661,0.0,1.0
2006-07-27,28.27,28.29,27.8,27.8,4300,19.9335451850463,19.9476474455239,19.6021420638234,19.6021420638234,6098.31311347428,0.0,1.0
2006-07-28,28.4,28.4,27.78,27.78,1200,20.0252098781505,20.0252098781505,19.5880398033458,19.5880398033458,1701.85482236492,0.0,1.0
2006-07-31,27.58,27.59,27.58,27.59,500,19.4470171985701,19.4540683288089,19.4470171985701,19.4540683288089,709.106175985382,0.0,1.0
2006-08-01,27.27,27.725,27.27,27.27,600,19.2284321611678,19.5492585870325,19.2284321611678,19.2284321611678,850.927411182456,0.0,1.0
2006-08-02,27.51,27.51,27.25,27.25,1500,19.3976592868986,19.3976592868986,19.2143299006902,19.2143299006902,2127.31852795615,0.0,1.0
2006-08-03,27.27,27.27,27.27,27.27,800,19.2284321611678,19.2284321611678,19.2284321611678,19.2284321611678,1134.56988157661,0.0,1.0
2006-08-04,27.1801,27.24,27.1801,27.24,1400,19.1650425003211,19.2072787704514,19.1650425003211,19.2072787704514,1985.49729275907,0.0,1.0
2006-08-07,27.93,27.93,27.93,27.93,500,19.6938067569276,19.6938067569276,19.6938067569276,19.6938067569276,709.106175985382,0.0,1.0
2006-08-08,27.45,27.79,27.45,27.53,1900,19.3553525054659,19.5950909335846,19.3553525054659,19.4117615473762,2694.60346874445,0.0,1.0
2006-08-09,27.45,27.45,27.45,27.45,300,19.3553525054659,19.3553525054659,19.3553525054659,19.3553525054659,425.463705591229,0.0,1.0
2006-08-10,27.45,27.45,27.45,27.45,0,19.3553525054659,19.3553525054659,19.3553525054659,19.3553525054659,0,0.0,1.0
2006-08-11,27.88,27.88,27.88,27.88,100,19.6585511057337,19.6585511057337,19.6585511057337,19.6585511057337,141.821235197076,0.0,1.0
2006-08-14,27.73,27.78,27.47,27.47,900,19.5527841521519,19.5880398033458,19.3694547659435,19.3694547659435,1276.39111677369,0.0,1.0
2006-08-15,27.73,27.73,27.73,27.73,0,19.5527841521519,19.5527841521519,19.5527841521519,19.5527841521519,0,0.0,1.0
2006-08-16,27.73,27.73,27.73,27.73,0,19.5527841521519,19.5527841521519,19.5527841521519,19.5527841521519,0,0.0,1.0
2006-08-17,27.69,28.01,27.45,27.45,1200,19.5245796311968,19.7502157988379,19.3553525054659,19.3553525054659,1701.85482236491,0.0,1.0
2006-08-18,27.83,27.99,27.54,27.55,1200,19.6232954545398,19.7361135383603,19.418812677615,19.4258638078538,1701.85482236491,0.0,1.0
2006-08-21,28.0,28.29,28.0,28.29,500,19.7431646685991,19.9476474455239,19.7431646685991,19.9476474455239,709.106175985381,0.0,1.0
2006-08-22,27.62,27.62,27.62,27.62,100,19.4752217195253,19.4752217195253,19.4752217195253,19.4752217195253,141.821235197076,0.0,1.0
2006-08-23,27.52,27.52,27.52,27.52,100,19.4047104171374,19.4047104171374,19.4047104171374,19.4047104171374,141.821235197076,0.0,1.0
2006-08-24,27.557,27.557,27.557,27.557,300,19.4307995990209,19.4307995990209,19.4307995990209,19.4307995990209,425.463705591229,0.0,1.0
2006-08-25,27.56,27.56,27.56,27.56,0,19.4329149380925,19.4329149380925,19.4329149380925,19.4329149380925,0,0.0,1.0
2006-08-28,27.5,27.5,27.5,27.5,100,19.3906081566598,19.3906081566598,19.3906081566598,19.3906081566598,141.821235197077,0.0,1.0
2006-08-29,27.45,27.45,27.45,27.45,200,19.3553525054659,19.3553525054659,19.3553525054659,19.3553525054659,283.642470394153,0.0,1.0
2006-08-30,27.45,27.45,27.45,27.45,300,19.3553525054659,19.3553525054659,19.3553525054659,19.3553525054659,425.463705591229,0.0,1.0
2006-08-31,27.45,27.45,27.45,27.45,0,19.3553525054659,19.3553525054659,19.3553525054659,19.3553525054659,0,0.0,1.0
2006-09-01,27.42,28.09,27.42,28.09,400,19.3341991147496,19.8066248407482,19.3341991147496,19.8066248407482,567.284940788304,0.0,1.0
2006-09-05,27.87,27.89,27.7,27.7,600,19.6514999754949,19.6656022359725,19.5316307614355,19.5316307614355,850.927411182457,0.0,1.0
2006-09-06,27.93,27.93,27.45,27.45,600,19.8559827524197,19.8559827524197,19.5147413732159,19.5147413732159,843.977364855327,0.23,1.0
2006-09-07,27.51,27.53,27.51,27.51,500,19.5573965456164,19.5716149364165,19.5573965456164,19.5573965456164,703.314470712772,0.0,1.0
2006-09-08,27.51,27.51,27.51,27.51,0,19.5573965456164,19.5573965456164,19.5573965456164,19.5573965456164,0,0.0,1.0
2006-09-11,27.5,27.61,27.5,27.5,1700,19.5502873502163,19.6284884996172,19.5502873502163,19.5502873502163,2391.26920042343,0.0,1.0
2006-09-12,27.6,27.6,27.45,27.45,400,19.6213793042171,19.6213793042171,19.5147413732159,19.5147413732159,562.651576570218,0.0,1.0
2006-09-13,27.6,27.6,27.6,27.6,0,19.6213793042171,19.6213793042171,19.6213793042171,19.6213793042171,0,0.0,1.0
2006-09-14,27.6,27.6,27.6,27.6,0,19.6213793042171,19.6213793042171,19.6213793042171,19.6213793042171,0,0.0,1.0
2006-09-15,27.5,28.0,27.5,27.9999,400,19.5502873502163,19.9057471202202,19.5502873502163,19.9056760282662,562.651576570218,0.0,1.0
2006-09-18,27.5,27.5001,27.5,27.5001,300,19.5502873502163,19.5503584421703,19.5502873502163,19.5503584421703,421.988682427664,0.0,1.0
2006-09-19,27.5,27.5,27.5,27.5,1200,19.5502873502163,19.5502873502163,19.5502873502163,19.5502873502163,1687.95472971066,0.0,1.0
2006-09-20,27.06,27.25,27.025,27.025,900,19.2374827526128,19.3725574652143,19.2126005687126,19.2126005687126,1265.96604728299,0.0,1.0
2006-09-21,27.06,27.06,27.06,27.06,0,19.2374827526128,19.2374827526128,19.2374827526128,19.2374827526128,0,0.0,1.0
2006-09-22,27.33,27.99,27.24,27.24,15000,19.429431028415,19.8986379248201,19.3654482698142,19.3654482698142,21099.4341213832,0.0,1.0
2006-09-25,27.33,27.33,27.33,27.33,0,19.429431028415,19.429431028415,19.429431028415,19.429431028415,0,0.0,1.0
2006-09-26,27.37,27.99,27.14,27.5,6100,19.4578678100153,19.8986379248201,19.2943563158135,19.5502873502163,8580.43654269582,0.0,1.0
2006-09-27,27.81,27.81,27.81,27.81,100,19.7706724076187,19.7706724076187,19.7706724076187,19.7706724076187,140.662894142555,0.0,1.0
2006-09-28,27.72,27.72,27.52,27.52,3400,19.706689649018,19.706689649018,19.5645057410165,19.5645057410165,4782.53840084686,0.0,1.0
2006-09-29,27.9,27.9,27.83,27.83,500,19.8346551662194,19.8346551662194,19.7848907984189,19.7848907984189,703.314470712775,0.0,1.0
2006-10-02,27.77,27.9,27.5,27.9,1200,19.7422356260184,19.8346551662194,19.5502873502163,19.8346551662194,1687.95472971066,0.0,1.0
2006-10-03,27.99,27.99,27.99,27.99,300,19.8986379248201,19.8986379248201,19.8986379248201,19.8986379248201,421.988682427665,0.0,1.0
2006-10-04,28.01,28.01,28.01,28.01,100,19.9128563156203,19.9128563156203,19.9128563156203,19.9128563156203,140.662894142555,0.0,1.0
2006-10-05,28.01,28.01,28.01,28.01,0,19.9128563156203,19.9128563156203,19.9128563156203,19.9128563156203,0,0.0,1.0
2006-10-06,28.01,28.01,28.01,28.01,0,19.9128563156203,19.9128563156203,19.9128563156203,19.9128563156203,0,0.0,1.0
2006-10-09,27.59,27.6171,27.59,27.6171,300,19.614270108817,19.6335360283512,19.614270108817,19.6335360283512,421.988682427664,0.0,1.0
2006-10-10,27.14,27.58,27.06,27.06,2600,19.2943563158135,19.6071609134169,19.2374827526128,19.2374827526128,3657.23524770641,0.0,1.0
2006-10-11,27.15,27.3,27.14,27.14,1700,19.3014655112135,19.4081034422147,19.2943563158135,19.2943563158135,2391.26920042343,0.0,1.0
2006-10-12,27.15,27.15,27.15,27.15,0,19.3014655112135,19.3014655112135,19.3014655112135,19.3014655112135,0,0.0,1.0
2006-10-13,27.44,27.44,27.43,27.43,200,19.5076321778158,19.5076321778158,19.5005229824157,19.5005229824157,281.32578828511,0.0,1.0
2006-10-16,27.59,27.69,27.59,27.69,700,19.614270108817,19.6853620628178,19.614270108817,19.6853620628178,984.640258997883,0.0,1.0
2006-10-17,27.75,27.77,27.0,27.0,2400,19.7280172352183,19.7422356260184,19.1948275802124,19.1948275802124,3375.9094594213,0.0,1.0
2006-10-18,27.75,27.75,27.56,27.56,200,19.7280172352183,19.7280172352183,19.5929425226168,19.5929425226168,281.325788285109,0.0,1.0
2006-10-19,27.75,28.01,27.75,28.01,400,19.7280172352183,19.9128563156203,19.7280172352183,19.9128563156203,562.651576570217,0.0,1.0
2006-10-20,29.23,29.23,28.621,28.71,5400,20.7801781544299,20.7801781544299,20.3472281545651,20.4104999936258,7595.79628369795,0.0,1.0
2006-10-23,28.48,29.0,28.48,29.0,900,20.246988499424,20.6166666602281,20.246988499424,20.6166666602281,1265.96604728299,0.0,1.0
2006-10-24,28.48,28.48,28.48,28.48,0,20.246988499424,20.246988499424,20.246988499424,20.246988499424,0,0.0,1.0
2006-10-25,28.6,28.6,28.35,28.59,800,20.3322988442249,20.3322988442249,20.154568959223,20.3251896488249,1125.30315314044,0.0,1.0
2006-10-26,28.53,28.59,28.53,28.59,2100,20.2825344764244,20.3251896488249,20.2825344764244,20.3251896488249,2953.92077699365,0.0,1.0
2006-10-27,28.4,28.5,28.4,28.5,800,20.1901149362234,20.2612068902242,20.1901149362234,20.2612068902242,1125.30315314044,0.0,1.0
2006-10-30,28.36,28.36,28.36,28.36,100,20.1616781546231,20.1616781546231,20.1616781546231,20.1616781546231,140.662894142554,0.0,1.0
2006-10-31,28.34,28.34,28.07,28.07,600,20.1474597638229,20.1474597638229,19.9555114880208,19.9555114880208,843.977364855328,0.0,1.0
2006-11-01,28.0,28.0,27.96,28.0,1200,19.9057471202202,19.9057471202202,19.8773103386199,19.9057471202202,1687.95472971066,0.0,1.0
2006-11-02,28.3,28.3,27.9928,28.0,3700,20.1190229822226,20.1190229822226,19.9006284995322,19.9057471202202,5204.52708327452,0.0,1.0
2006-11-03,28.3,28.3,28.3,28.3,0,20.1190229822226,20.1190229822226,20.1190229822226,20.1190229822226,0,0.0,1.0
2006-11-06,28.02,28.03,28.02,28.03,1600,19.9199655110204,19.9270747064205,19.9199655110204,19.9270747064205,2250.60630628087,0.0,1.0
2006-11-07,28.0025,28.0025,28.0025,28.0025,100,19.9075244190702,19.9075244190702,19.9075244190702,19.9075244190702,140.662894142555,0.0,1.0
2006-11-08,27.78,27.79,27.58,27.58,4100,19.7493448214185,19.7564540168186,19.6071609134169,19.6071609134169,5767.17865984474,0.0,1.0
2006-11-09,27.78,27.78,27.78,27.78,0,19.7493448214185,19.7493448214185,19.7493448214185,19.7493448214185,0,0.0,1.0
2006-11-10,27.78,27.78,27.78,27.78,0,19.7493448214185,19.7493448214185,19.7493448214185,19.7493448214185,0,0.0,1.0
2006-11-13,27.78,27.78,27.78,27.78,0,19.7493448214185,19.7493448214185,19.7493448214185,19.7493448214185,0,0.0,1.0
2006-11-14,27.8,27.8,27.8,27.8,200,19.7635632122187,19.7635632122187,19.7635632122187,19.7635632122187,281.325788285109,0.0,1.0
2006-11-15,27.52,27.8,27.5,27.5,1900,19.5645057410165,19.7635632122187,19.5502873502163,19.5502873502163,2672.59498870853,0.0,1.0
2006-11-16,27.52,27.52,27.52,27.52,0,19.5645057410165,19.5645057410165,19.5645057410165,19.5645057410165,0,0.0,1.0
2006-11-17,27.5,27.5,27.5,27.5,200,19.5502873502163,19.5502873502163,19.5502873502163,19.5502873502163,281.325788285109,0.0,1.0
2006-11-20,27.5,27.5,27.5,27.5,1200,19.5502873502163,19.5502873502163,19.5502873502163,19.5502873502163,1687.95472971066,0.0,1.0
2006-11-21,28.04,28.23,27.91,28.14,6300,19.9341839018205,20.069258614422,19.8417643616195,20.0052758558213,8861.76233098096,0.0,1.0
2006-11-22,28.04,28.04,28.04,28.04,0,19.9341839018205,19.9341839018205,19.9341839018205,19.9341839018205,0,0.0,1.0
2006-11-24,28.04,28.04,28.04,28.04,0,19.9341839018205,19.9341839018205,19.9341839018205,19.9341839018205,0,0.0,1.0
2006-11-27,27.72,27.72,27.72,27.72,500,19.706689649018,19.706689649018,19.706689649018,19.706689649018,703.314470712774,0.0,1.0
2006-11-28,27.79,27.79,27.58,27.59,800,19.7564540168186,19.7564540168186,19.6071609134169,19.614270108817,1125.30315314044,0.0,1.0
2006-11-29,27.62,27.6708,27.5,27.6708,1700,19.6355976950172,19.6717124076496,19.5502873502163,19.6717124076496,2391.26920042343,0.0,1.0
2006-11-30,27.5,27.6,27.5,27.6,400,19.5502873502163,19.6213793042171,19.5502873502163,19.6213793042171,562.651576570218,0.0,1.0
2006-12-01,27.79,27.79,27.66,27.66,1400,19.7564540168186,19.7564540168186,19.6640344766176,19.6640344766176,1969.28051799576,0.0,1.0
2006-12-04,27.46,27.59,27.44,27.47,1700,19.521850568616,19.614270108817,19.5076321778158,19.5289597640161,2391.26920042343,0.0,1.0
2006-12-05,27.46,27.46,27.46,27.46,0,19.521850568616,19.521850568616,19.521850568616,19.521850568616,0,0.0,1.0
2006-12-06,27.86,27.86,27.86,27.86,200,19.9697298788209,19.9697298788209,19.9697298788209,19.9697298788209,279.022301944577,0.23,1.0
2006-12-07,27.86,27.86,27.86,27.86,0,19.9697298788209,19.9697298788209,19.9697298788209,19.9697298788209,0,0.0,1.0
2006-12-08,27.86,27.86,27.41,27.41,1800,19.9697298788209,19.9697298788209,19.6471750171745,19.6471750171745,2511.20071750119,0.0,1.0
2006-12-11,27.58,27.58,27.56,27.56,400,19.7690290760187,19.7690290760187,19.75469330439,19.75469330439,558.044603889153,0.0,1.0
2006-12-12,27.58,27.58,27.58,27.58,0,19.7690290760187,19.7690290760187,19.7690290760187,19.7690290760187,0,0.0,1.0
2006-12-13,27.58,27.58,27.58,27.58,0,19.7690290760187,19.7690290760187,19.7690290760187,19.7690290760187,0,0.0,1.0
2006-12-14,27.75,27.75,27.75,27.75,100,19.8908831348629,19.8908831348629,19.8908831348629,19.8908831348629,139.511150972288,0.0,1.0
2006-12-15,28.6,28.6,28.2,28.2,2300,20.5001534290839,20.5001534290839,20.2134379965093,20.2134379965093,3208.75647236263,0.0,1.0
2006-12-18,28.39,28.6,28.3,28.6,11500,20.3496278269823,20.5001534290839,20.285116854653,20.5001534290839,16043.7823618131,0.0,1.0
2006-12-19,28.6,28.6,28.45,28.59,11900,20.5001534290839,20.5001534290839,20.3926351418685,20.4929855432696,16601.8269657023,0.0,1.0
2006-12-20,28.6,28.6,28.59,28.59,1400,20.5001534290839,20.5001534290839,20.4929855432696,20.4929855432696,1953.15611361204,0.0,1.0
2006-12-21,28.6,28.6,28.6,28.6,800,20.5001534290839,20.5001534290839,20.5001534290839,20.5001534290839,1116.08920777831,0.0,1.0
2006-12-22,28.6,28.6,28.6,28.6,0,20.5001534290839,20.5001534290839,20.5001534290839,20.5001534290839,0,0.0,1.0
2006-12-26,28.66,28.66,28.6,28.6,700,20.5431607439701,20.5431607439701,20.5001534290839,20.5001534290839,976.578056806019,0.0,1.0
2006-12-27,28.4518,28.6,28.4518,28.5,500,20.3939253613151,20.5001534290839,20.3939253613151,20.4284745709403,697.555754861439,0.0,1.0
2006-12-28,28.6,28.6,28.3701,28.6,1200,20.5001534290839,20.5001534290839,20.3353637342117,20.5001534290839,1674.13381166746,0.0,1.0
2006-12-29,29.23,29.41,29.0,29.0,1200,20.9517302353889,21.0807521800475,20.7868688616585,20.7868688616585,1674.13381166746,0.0,1.0
2007-01-03,28.64,29.07,28.63,29.07,800,20.5288249723414,20.8370440623591,20.521657086527,20.8370440623591,1116.08920777831,0.0,1.0
2007-01-04,28.41,28.5,28.25,28.5,1100,20.363963598611,20.4284745709403,20.2492774255812,20.4284745709403,1534.62266069517,0.0,1.0
2007-01-05,28.84,29.45,28.84,29.45,400,20.6721826886287,21.109423723305,20.6721826886287,21.109423723305,558.044603889153,0.0,1.0
2007-01-08,28.34,28.35,28.34,28.35,300,20.3137883979105,20.3209562837248,20.3137883979105,20.3209562837248,418.533452916863,0.0,1.0
2007-01-09,28.34,28.34,28.34,28.34,0,20.3137883979105,20.3137883979105,20.3137883979105,20.3137883979105,0,0.0,1.0
2007-01-10,28.17,28.17,28.17,28.17,600,20.1919343390663,20.1919343390663,20.1919343390663,20.1919343390663,837.066905833727,0.0,1.0
2007-01-11,29.0,29.02,28.15,28.15,4600,20.7868688616585,20.8012046332873,20.1775985674375,20.1775985674375,6417.51294472527,0.0,1.0
2007-01-12,30.68,30.68,29.22,29.22,3803,21.9910736784719,21.9910736784719,20.9445623495746,20.9445623495746,5305.60907147611,0.0,1.0
2007-01-16,30.5,30.5,30.5,30.5,1000,21.8620517338133,21.8620517338133,21.8620517338133,21.8620517338133,1395.11150972288,0.0,1.0
2007-01-17,29.88,30.48,29.36,30.15,3800,21.4176428133227,21.8477159621846,21.0449127509757,21.6111757303105,5301.42373694694,0.0,1.0
2007-01-18,29.1101,29.69,29.1101,29.69,700,20.8657872844747,21.2814529828497,20.8657872844747,21.2814529828497,976.578056806017,0.0,1.0
2007-01-19,29.16,29.75,29.14,29.75,1000,20.9015550346884,21.3244602977359,20.8872192630597,21.3244602977359,1395.11150972288,0.0,1.0
2007-01-22,29.16,29.16,29.16,29.16,0,20.9015550346884,20.9015550346884,20.9015550346884,20.9015550346884,0,0.0,1.0
2007-01-23,29.22,29.42,29.22,29.42,1700,20.9445623495746,21.0879200658619,20.9445623495746,21.0879200658619,2371.6895665289,0.0,1.0
2007-01-24,29.22,29.22,29.22,29.22,0,20.9445623495746,20.9445623495746,20.9445623495746,20.9445623495746,0,0.0,1.0
2007-01-25,28.97,28.97,28.97,28.97,200,20.7653652042155,20.7653652042155,20.7653652042155,20.7653652042155,279.022301944576,0.0,1.0
2007-01-26,29.1999,29.1999,29.19,29.19,700,20.9301548990877,20.9301548990877,20.9230586921315,20.9230586921315,976.578056806017,0.0,1.0
2007-01-29,29.1999,29.1999,28.91,28.91,300,20.9301548990877,20.9301548990877,20.7223578893293,20.7223578893293,418.533452916864,0.0,1.0
2007-01-30,29.2,29.2,28.75,28.87,5900,20.9302265779458,20.9302265779458,20.6076717162994,20.6936863460718,8231.15790736502,0.0,1.0
2007-01-31,29.32,29.76,29.02,29.22,1100,21.0162412077182,21.3316281835503,20.8012046332873,20.9445623495746,1534.62266069517,0.0,1.0
2007-02-01,29.47,29.84,28.88,28.88,3100,21.1237594949337,21.3889712700652,20.7008542318862,20.7008542318862,4324.84568014093,0.0,1.0
2007-02-02,28.97,29.09,28.97,29.08,99800,20.7653652042155,20.8513798339878,20.7653652042155,20.8442119481735,139232.128670343,0.0,1.0
2007-02-05,29.98,29.99,29.23,29.23,2100,21.4893216714663,21.4964895572807,20.9517302353889,20.9517302353889,2929.73417041805,0.0,1.0
2007-02-06,29.64,29.75,29.39,29.57,2700,21.2456135537779,21.3244602977359,21.0664164084188,21.1954383530774,3766.80107625178,0.0,1.0
2007-02-07,29.66,30.0,29.64,30.0,1800,21.2599493254066,21.503657443095,21.2456135537779,21.503657443095,2511.20071750119,0.0,1.0
2007-02-08,29.25,29.81,29.25,29.75,900,20.9660660070177,21.3674676126221,20.9660660070177,21.3244602977359,1255.60035875059,0.0,1.0
2007-02-09,29.44,29.44,28.99,29.05,700,21.1022558374906,21.1022558374906,20.7797009758442,20.8227082907304,976.578056806017,0.0,1.0
2007-02-12,29.0,29.09,29.0,29.09,2100,20.7868688616585,20.8513798339878,20.7868688616585,20.8513798339878,2929.73417041806,0.0,1.0
2007-02-13,29.5,29.5,28.97,28.97,200,21.1452631523768,21.1452631523768,20.7653652042155,20.7653652042155,279.022301944576,0.0,1.0
2007-02-14,29.49,29.49,29.49,29.49,200,21.1380952665624,21.1380952665624,21.1380952665624,21.1380952665624,279.022301944577,0.0,1.0
2007-02-15,29.49,29.49,29.49,29.49,0,21.1380952665624,21.1380952665624,21.1380952665624,21.1380952665624,0,0.0,1.0
2007-02-16,29.03,29.21,28.81,29.06,7100,20.8083725191016,20.9373944637602,20.6506790311856,20.8298761765447,9905.29171903248,0.0,1.0
2007-02-20,28.85,29.29,28.85,29.29,1200,20.6793505744431,20.9947375502751,20.6793505744431,20.9947375502751,1674.13381166746,0.0,1.0
2007-02-21,28.86,29.0,28.8,29.0,2200,20.6865184602574,20.7868688616585,20.6435111453712,20.7868688616585,3069.24532139034,0.0,1.0
2007-02-22,28.86,28.86,28.86,28.86,0,20.6865184602574,20.6865184602574,20.6865184602574,20.6865184602574,0,0.0,1.0
2007-02-23,29.02,29.14,28.99,29.0,1800,20.8012046332873,20.8872192630597,20.7797009758442,20.7868688616585,2511.20071750118,0.0,1.0
2007-02-26,29.03,29.37,29.03,29.11,2500,20.8083725191016,21.0520806367901,20.8083725191016,20.8657156056166,3487.77877430721,0.0,1.0
2007-02-27,28.89,29.28,28.87,28.88,1600,20.7080221177005,20.9875696644608,20.6936863460718,20.7008542318862,2232.17841555661,0.0,1.0
2007-02-28,28.91,28.91,28.698,28.698,500,20.7223578893293,20.7223578893293,20.5703987100647,20.5703987100647,697.555754861439,0.0,1.0
2007-03-01,29.63,29.64,28.98,29.19,9200,21.2384456679635,21.2456135537779,20.7725330900298,20.9230586921315,12835.0258894505,0.0,1.0
2007-03-02,29.05,29.07,29.04,29.05,800,20.8227082907304,20.8370440623591,20.815540404916,20.8227082907304,1116.0892077783,0.0,1.0
2007-03-05,29.505,30.0,29.1,29.1,2400,21.148847095284,21.503657443095,20.8585477198022,20.8585477198022,3348.26762333491,0.0,1.0
2007-03-06,29.5,29.5,29.25,29.49,1500,21.1452631523768,21.1452631523768,20.9660660070177,21.1380952665624,2092.66726458432,0.0,1.0
2007-03-07,28.88,29.74,28.8,29.74,1800,20.9947375502751,21.619927103365,20.9365803825458,21.619927103365,2476.0490516024,0.41,1.0
2007-03-08,29.0,29.0,28.9,28.9,1000,21.0819733018691,21.0819733018691,21.0092768422075,21.0092768422075,1375.58280644578,0.0,1.0
2007-03-09,29.36,30.24,29.01,29.22,14600,21.3436805566509,21.9834094016731,21.0892429478352,21.2419055131246,20083.5089741083,0.0,1.0
2007-03-12,29.49,30.05,29.49,30.05,700,21.438185954211,21.8452861283161,21.438185954211,21.8452861283161,962.907964512044,0.0,1.0
2007-03-13,29.3,29.3,29.3,29.3,200,21.3000626808539,21.3000626808539,21.3000626808539,21.3000626808539,275.116561289156,0.0,1.0
2007-03-14,29.5,29.54,29.49,29.5,900,21.4454556001772,21.4745341840418,21.438185954211,21.4454556001772,1238.0245258012,0.0,1.0
2007-03-15,29.61,29.71,29.61,29.71,800,21.5254217058049,21.5981181654666,21.5254217058049,21.5981181654666,1100.46624515662,0.0,1.0
2007-03-16,29.61,29.61,29.61,29.61,0,21.5254217058049,21.5254217058049,21.5254217058049,21.5254217058049,0,0.0,1.0
2007-03-19,29.28,29.61,29.28,29.35,400,21.2855233889216,21.5254217058049,21.2855233889216,21.3364109106847,550.233122578311,0.0,1.0
2007-03-20,29.93,29.93,29.93,29.93,100,21.7580503767221,21.7580503767221,21.7580503767221,21.7580503767221,137.558280644578,0.0,1.0
2007-03-21,29.43,29.45,29.4101,29.4101,500,21.394568078414,21.4091073703464,21.3801014829414,21.3801014829414,687.791403222889,0.0,1.0
2007-03-22,29.85,30.0,29.68,29.98,2900,21.6998932089928,21.8089378984852,21.5763092275681,21.7943986065529,3989.19013869276,0.0,1.0
2007-03-23,29.74,29.74,29.74,29.74,200,21.619927103365,21.619927103365,21.619927103365,21.619927103365,275.116561289156,0.0,1.0
2007-03-26,29.6,29.65,29.5225,29.6,1400,21.5181520598388,21.5545002896696,21.461812303601,21.5181520598388,1925.81592902409,0.0,1.0
2007-03-27,29.36,29.6,29.36,29.5,1000,21.3436805566509,21.5181520598388,21.3436805566509,21.4454556001772,1375.58280644578,0.0,1.0
2007-03-28,29.39,29.64,29.39,29.64,200,21.3654894945494,21.5472306437034,21.3654894945494,21.5472306437034,275.116561289155,0.0,1.0
2007-03-29,29.39,29.39,29.39,29.39,0,21.3654894945494,21.3654894945494,21.3654894945494,21.3654894945494,0,0.0,1.0
2007-03-30,29.43,29.43,29.34,29.38,600,21.394568078414,21.394568078414,21.3291412647186,21.3582198485832,825.349683867467,0.0,1.0
2007-04-02,29.02,29.49,29.02,29.34,3500,21.0965125938014,21.438185954211,21.0965125938014,21.3291412647186,4814.53982256022,0.0,1.0
2007-04-03,29.442,29.462,29.0201,29.0201,500,21.4032916535734,21.4178309455057,21.0965852902611,21.0965852902611,687.791403222889,0.0,1.0
2007-04-04,29.44,29.44,29.44,29.44,1,21.4018377243802,21.4018377243802,21.4018377243802,21.4018377243802,1.37558280644578,0.0,1.0
2007-04-05,29.44,29.44,29.44,29.44,0,21.4018377243802,21.4018377243802,21.4018377243802,21.4018377243802,0,0.0,1.0
2007-04-09,29.0501,29.0501,29.0501,29.0501,200,21.1183942281595,21.1183942281595,21.1183942281595,21.1183942281595,275.116561289156,0.0,1.0
2007-04-10,30.0,30.1,29.06,29.06,7200,21.8089378984852,21.8816343581469,21.125591177666,21.125591177666,9904.19620640962,0.0,1.0
2007-04-11,29.91,30.25,29.79,29.87,3200,21.7435110847898,21.9906790476393,21.6562753331959,21.7144325009251,4401.86498062648,0.0,1.0
2007-04-12,30.0,30.0,29.95,29.95,400,21.8089378984852,21.8089378984852,21.7725896686544,21.7725896686544,550.233122578312,0.0,1.0
2007-04-13,29.77,30.0,29.77,29.86,1700,21.6417360412635,21.8089378984852,21.6417360412635,21.707162854959,2338.49077095782,0.0,1.0
2007-04-16,29.7001,29.84,29.6501,29.84,400,21.5909212159601,21.6926235630267,21.5545729861292,21.6926235630267,550.23312257831,0.0,1.0
2007-04-17,29.7,29.7,29.7,29.7,0,21.5908485195004,21.5908485195004,21.5908485195004,21.5908485195004,0,0.0,1.0
2007-04-18,29.7,29.7,29.7,29.7,0,21.5908485195004,21.5908485195004,21.5908485195004,21.5908485195004,0,0.0,1.0
2007-04-19,29.7,29.7,29.7,29.7,0,21.5908485195004,21.5908485195004,21.5908485195004,21.5908485195004,0,0.0,1.0
2007-04-20,29.7742,29.9,29.7501,29.7501,400,21.6447892925693,21.7362414388236,21.6272694457909,21.6272694457909,550.233122578311,0.0,1.0
2007-04-23,30.1,30.25,29.9,29.9,2700,21.8816343581469,21.9906790476393,21.7362414388236,21.7362414388236,3714.07357740359,0.0,1.0
2007-04-24,30.05,30.05,29.77,29.88,1800,21.8452861283161,21.8452861283161,21.6417360412635,21.7217021468913,2476.04905160239,0.0,1.0
2007-04-25,30.0,30.0,30.0,30.0,100,21.8089378984852,21.8089378984852,21.8089378984852,21.8089378984852,137.558280644578,0.0,1.0
2007-04-26,29.9,29.9,29.9,29.9,100,21.7362414388236,21.7362414388236,21.7362414388236,21.7362414388236,137.558280644578,0.0,1.0
2007-04-27,29.9,29.9,29.9,29.9,0,21.7362414388236,21.7362414388236,21.7362414388236,21.7362414388236,0,0.0,1.0
2007-04-30,29.5,30.0,29.31,30.0,3100,21.4454556001772,21.8089378984852,21.3073323268201,21.8089378984852,4264.3066999819,0.0,1.0
2007-05-01,29.8,29.8,29.05,29.06,2700,21.663544979162,21.663544979162,21.1183215316999,21.125591177666,3714.0735774036,0.0,1.0
2007-05-02,29.95,29.95,29.95,29.95,200,21.7725896686544,21.7725896686544,21.7725896686544,21.7725896686544,275.116561289156,0.0,1.0
2007-05-03,29.358,29.75,29.358,29.75,500,21.3422266274577,21.6271967493312,21.3422266274577,21.6271967493312,687.791403222887,0.0,1.0
2007-05-04,29.67,29.7,29.435,29.7,400,21.5690395816019,21.5908485195004,21.3982029013971,21.5908485195004,550.233122578311,0.0,1.0
2007-05-07,29.7,29.7,29.7,29.7,300,21.5908485195004,21.5908485195004,21.5908485195004,21.5908485195004,412.674841933733,0.0,1.0
2007-05-08,29.35,29.35,29.35,29.35,600,21.3364109106847,21.3364109106847,21.3364109106847,21.3364109106847,825.349683867467,0.0,1.0
2007-05-09,29.35,29.35,29.35,29.35,0,21.3364109106847,21.3364109106847,21.3364109106847,21.3364109106847,0,0.0,1.0
2007-05-10,29.52,29.52,29.31,29.52,700,21.4599948921095,21.4599948921095,21.3073323268201,21.4599948921095,962.907964512043,0.0,1.0
2007-05-11,29.21,29.35,29.18,29.35,11300,21.2346358671585,21.3364109106847,21.21282692926,21.3364109106847,15544.0857128373,0.0,1.0
2007-05-14,29.2,29.2,29.2,29.2,3600,21.2273662211923,21.2273662211923,21.2273662211923,21.2273662211923,4952.0981032048,0.0,1.0
2007-05-15,29.465,29.48,29.274,29.48,400,21.4200118392956,21.4309163082448,21.2811616013419,21.4309163082448,550.233122578311,0.0,1.0
2007-05-16,29.05,29.05,29.05,29.05,100,21.1183215316999,21.1183215316999,21.1183215316999,21.1183215316999,137.558280644578,0.0,1.0
2007-05-17,28.85,29.05,28.85,29.05,3200,20.9729286123766,21.1183215316999,20.9729286123766,21.1183215316999,4401.8649806265,0.0,1.0
2007-05-18,29.05,29.05,29.02,29.0399,1300,21.1183215316999,21.1183215316999,21.0965125938014,21.1109791892741,1788.25764837951,0.0,1.0
2007-05-21,28.765,29.25,28.76,29.24,800,20.9111366216643,21.2637144510231,20.9075017986812,21.256444805057,1100.46624515662,0.0,1.0
2007-05-22,28.23,29.0,28.1,28.99,20000,20.5222105624746,21.0819733018691,20.4277051649145,21.0747036559029,27511.6561289156,0.0,1.0
2007-05-23,28.08,28.2899,28.08,28.2899,500,20.4131658729822,20.5657557418119,20.4131658729822,20.5657557418119,687.791403222888,0.0,1.0
2007-05-24,27.17,28.1,27.0,28.07,7000,19.7516280900615,20.4277051649145,19.6280441086367,20.405896227016,9629.07964512042,0.0,1.0
2007-05-25,27.21,27.45,27.21,27.4,1400,19.7807066739261,19.955178177114,19.7807066739261,19.9188299472832,1925.81592902409,0.0,1.0
2007-05-29,27.38,27.39,27.0,27.21,3800,19.9042906553509,19.911560301317,19.6280441086367,19.7807066739261,5227.21466449394,0.0,1.0
2007-05-30,27.4,27.4,27.38,27.38,1100,19.9188299472832,19.9188299472832,19.9042906553509,19.9042906553509,1513.14108709035,0.0,1.0
2007-05-31,27.0,27.25,26.9,27.25,2700,19.6280441086367,19.8097852577908,19.5553476489751,19.8097852577908,3714.0735774036,0.0,1.0
2007-06-01,27.15,27.15,27.15,27.15,200,19.7370887981291,19.7370887981291,19.7370887981291,19.7370887981291,275.116561289156,0.0,1.0
2007-06-04,27.01,27.01,27.0,27.0,1700,19.6353137546029,19.6353137546029,19.6280441086367,19.6280441086367,2338.49077095782,0.0,1.0
2007-06-05,26.9,26.9,26.9,26.9,200,19.5553476489751,19.5553476489751,19.5553476489751,19.5553476489751,275.116561289155,0.0,1.0
2007-06-06,26.8,26.84,26.8,26.84,400,19.6716619844337,19.7010226739627,19.6716619844337,19.7010226739627,544.946329826265,0.26,1.0
2007-06-07,27.08,27.57,26.6,26.6,4900,19.8771868111367,20.2368552578671,19.5248585367887,19.5248585367887,6675.59254037176,0.0,1.0
2007-06-08,26.08,26.71,25.92,26.36,10700,19.1431695729116,19.6056004329934,19.0257268147956,19.3486943996146,14577.3143228526,0.0,1.0
2007-06-11,25.99,26.33,25.84,26.33,1200,19.0771080214713,19.3266738824679,18.9670054357376,19.3266738824679,1634.8389894788,0.0,1.0
2007-06-12,25.6,25.63,25.6,25.63,500,18.7908412985635,18.8128618157103,18.7908412985635,18.8128618157103,681.182912282832,0.0,1.0
2007-06-13,25.68,26.0,25.0,26.0,5800,18.8495626776215,19.0844481938536,18.3504309556284,19.0844481938536,7901.72178248086,0.0,1.0
2007-06-14,25.31,25.85,25.31,25.84,1500,18.5779762994782,18.9743456081198,18.5779762994782,18.9670054357376,2043.5487368485,0.0,1.0
2007-06-15,25.0,25.22,25.0,25.22,3200,18.3504309556284,18.511914748038,18.3504309556284,18.511914748038,4359.57063861013,0.0,1.0
2007-06-18,25.2,25.23,25.0,25.03,1600,18.4972344032735,18.5192549204202,18.3504309556284,18.3724514727752,2179.78531930506,0.0,1.0
2007-06-19,25.49,25.49,25.49,25.49,200,18.7100994023588,18.7100994023588,18.7100994023588,18.7100994023588,272.473164913132,0.0,1.0
2007-06-20,25.449,25.5,25.0,25.5,1300,18.6800046955915,18.717439574741,18.3504309556284,18.717439574741,1771.07557193536,0.0,1.0
2007-06-21,25.298,25.49,25.298,25.46,2400,18.5691680926195,18.7100994023588,18.5691680926195,18.688078885212,3269.6779789576,0.0,1.0
2007-06-22,25.25,25.76,25.15,25.47,3800,18.5339352651847,18.9082840566796,18.4605335413622,18.6954190575943,5176.99013334952,0.0,1.0
2007-06-25,25.05,25.1,25.05,25.1,1800,18.3871318175397,18.423832679451,18.3871318175397,18.423832679451,2452.25848421819,0.0,1.0
2007-06-26,25.33,25.4,25.05,25.05,11300,18.5926566442427,18.6440378509185,18.3871318175397,18.3871318175397,15394.733817592,0.0,1.0
2007-06-27,25.12,25.41,25.0,25.2,12700,18.4385130242155,18.6513780233008,18.3504309556284,18.4972344032735,17302.0459719839,0.0,1.0
2007-06-28,25.28,25.63,25.28,25.6,300,18.5559557823315,18.8128618157103,18.5559557823315,18.7908412985635,408.709747369698,0.0,1.0
2007-06-29,25.32,25.32,25.3,25.3,400,18.5853164718605,18.5853164718605,18.570636127096,18.570636127096,544.946329826265,0.0,1.0
2007-07-02,25.34,25.6,25.33,25.6,800,18.599996816625,18.7908412985635,18.5926566442427,18.7908412985635,1089.89265965253,0.0,1.0
2007-07-03,25.34,25.34,25.34,25.34,4,18.599996816625,18.599996816625,18.599996816625,18.599996816625,5.44946329826265,0.0,1.0
2007-07-05,25.268,25.31,25.268,25.31,800,18.5471475754728,18.5779762994782,18.5471475754728,18.5779762994782,1089.89265965253,0.0,1.0
2007-07-06,25.35,25.35,25.34,25.34,300,18.6073369890072,18.6073369890072,18.599996816625,18.599996816625,408.7097473697,0.0,1.0
2007-07-09,25.0,25.7,25.0,25.35,2900,18.3504309556284,18.864243022386,18.3504309556284,18.6073369890072,3950.86089124043,0.0,1.0
2007-07-10,25.0201,25.072,25.0,25.0,800,18.3651847021168,18.4032801967807,18.3504309556284,18.3504309556284,1089.89265965253,0.0,1.0
2007-07-11,25.26,25.5,25.25,25.5,300,18.541275437567,18.717439574741,18.5339352651847,18.717439574741,408.709747369698,0.0,1.0
2007-07-12,25.0,25.29,25.0,25.29,500,18.3504309556284,18.5632959547137,18.3504309556284,18.5632959547137,681.182912282833,0.0,1.0
2007-07-13,25.1,25.42,25.0752,25.0752,2100,18.423832679451,18.658718195683,18.405629051943,18.405629051943,2860.96823158788,0.0,1.0
2007-07-16,25.1,25.1,25.1,25.1,0,18.423832679451,18.423832679451,18.423832679451,18.423832679451,0,0.0,1.0
2007-07-17,25.1,25.1,25.1,25.1,0,18.423832679451,18.423832679451,18.423832679451,18.423832679451,0,0.0,1.0
2007-07-18,25.83,25.85,25.82,25.82,400,18.9596652633553,18.9743456081198,18.9523250909731,18.9523250909731,544.946329826265,0.0,1.0
2007-07-19,25.83,25.83,25.83,25.83,0,18.9596652633553,18.9596652633553,18.9596652633553,18.9596652633553,0,0.0,1.0
2007-07-20,25.5,25.5,25.5,25.5,200,18.717439574741,18.717439574741,18.717439574741,18.717439574741,272.473164913133,0.0,1.0
2007-07-23,25.5,25.5,25.5,25.5,100,18.717439574741,18.717439574741,18.717439574741,18.717439574741,136.236582456566,0.0,1.0
2007-07-24,25.13,25.5,25.13,25.5,900,18.4458531965977,18.717439574741,18.4458531965977,18.717439574741,1226.1292421091,0.0,1.0
2007-07-25,25.2,25.23,25.15,25.15,300,18.4972344032735,18.5192549204202,18.4605335413622,18.4605335413622,408.709747369698,0.0,1.0
2007-07-26,25.3,25.9,25.2101,25.9,500,18.570636127096,19.0110464700311,18.5046479773796,19.0110464700311,681.182912282831,0.0,1.0
2007-07-27,25.3,25.3,25.3,25.3,0,18.570636127096,18.570636127096,18.570636127096,18.570636127096,0,0.0,1.0
2007-07-30,24.76,25.11,24.76,25.11,6600,18.1742668184544,18.4311728518332,18.1742668184544,18.4311728518332,8991.61444213338,0.0,1.0
2007-07-31,25.0,25.177,25.0,25.177,200,18.3504309556284,18.4803520067943,18.3504309556284,18.4803520067943,272.473164913133,0.0,1.0
2007-08-01,25.05,25.09,24.75,24.9999,1800,18.3871318175397,18.4164925070687,18.1669266460722,18.3503575539046,2452.25848421819,0.0,1.0
2007-08-02,25.05,25.05,25.05,25.05,0,18.3871318175397,18.3871318175397,18.3871318175397,18.3871318175397,0,0.0,1.0
2007-08-03,24.814,24.814,24.798,24.8,800,18.2139037493186,18.2139037493186,18.202159473507,18.2036275079834,1089.89265965253,0.0,1.0
2007-08-06,24.81,24.89,24.75,24.75,600,18.2109676803657,18.2696890594237,18.1669266460722,18.1669266460722,817.419494739396,0.0,1.0
2007-08-07,24.82,24.82,24.82,24.82,1100,18.2183078527479,18.2183078527479,18.2183078527479,18.2183078527479,1498.60240702223,0.0,1.0
2007-08-08,23.45,24.75,23.45,24.71,4200,17.2127042363795,18.1669266460722,17.2127042363795,18.1375659565432,5721.93646317578,0.0,1.0
2007-08-09,23.85,23.85,23.85,23.85,100,17.5063111316695,17.5063111316695,17.5063111316695,17.5063111316695,136.236582456567,0.0,1.0
2007-08-10,23.5,23.795,23.5,23.53,1200,17.2494050982907,17.4659401835672,17.2494050982907,17.2714256154375,1634.8389894788,0.0,1.0
2007-08-13,23.11,23.5,23.11,23.5,400,16.9631383753829,17.2494050982907,16.9631383753829,17.2494050982907,544.946329826266,0.0,1.0
2007-08-14,23.25,23.25,23.1,23.13,1200,17.0659007887345,17.0659007887345,16.9557982030007,16.9778187201474,1634.83898947879,0.0,1.0
2007-08-15,23.55,23.55,22.3,22.8,2700,17.286105960202,17.286105960202,16.3685844124206,16.7355930315331,3678.38772632729,0.0,1.0
2007-08-16,23.56,23.56,23.36,23.56,700,17.2934461325842,17.2934461325842,17.1466426849392,17.2934461325842,953.656077195966,0.0,1.0
2007-08-17,23.532,23.532,23.532,23.532,500,17.2728936499139,17.2728936499139,17.2728936499139,17.2728936499139,681.182912282833,0.0,1.0
2007-08-20,22.5,23.1,22.5,23.1,3400,16.5153878600656,16.9557982030007,16.5153878600656,16.9557982030007,4632.04380352325,0.0,1.0
2007-08-21,23.008,23.008,22.574,22.574,1500,16.888268617084,16.888268617084,16.5697051356943,16.5697051356943,2043.54873684849,0.0,1.0
2007-08-22,22.55,23.07,22.5,23.06,800,16.5520887219769,16.9337776858539,16.5153878600656,16.9264375134717,1089.89265965253,0.0,1.0
2007-08-23,23.93,23.93,22.8,22.87,900,17.5650325107276,17.5650325107276,16.7355930315331,16.7869742382089,1226.12924210909,0.0,1.0
2007-08-24,23.84,23.96,23.84,23.95,1000,17.4989709592873,17.5870530278743,17.4989709592873,17.5797128554921,1362.36582456566,0.0,1.0
2007-08-27,23.84,23.84,23.84,23.84,0,17.4989709592873,17.4989709592873,17.4989709592873,17.4989709592873,0,0.0,1.0
2007-08-28,23.51,23.51,22.78,22.78,1000,17.256745270673,17.256745270673,16.7209126867686,16.7209126867686,1362.36582456566,0.0,1.0
2007-08-29,23.5,24.0,23.5,23.5,500,17.2494050982907,17.6164137174033,17.2494050982907,17.2494050982907,681.182912282833,0.0,1.0
2007-08-30,23.5,23.5,23.5,23.5,0,17.2494050982907,17.2494050982907,17.2494050982907,17.2494050982907,0,0.0,1.0
2007-08-31,23.5,23.5,23.5,23.5,42,17.2494050982907,17.2494050982907,17.2494050982907,17.2494050982907,57.2193646317579,0.0,1.0
2007-09-04,23.6,23.6,23.6,23.6,4200,17.3228068221133,17.3228068221133,17.3228068221133,17.3228068221133,5721.93646317577,0.0,1.0
2007-09-05,22.93,23.24,22.93,23.24,5900,17.0218597544409,17.2519852024949,17.0218597544409,17.2519852024949,7947.83895248017,0.26,1.0
2007-09-06,23.08,23.08,23.03,23.03,900,17.1332107776929,17.1332107776929,17.0960937699422,17.0960937699422,1212.38221309019,0.0,1.0
2007-09-07,23.4,23.4,23.02,23.02,700,17.3707596272969,17.3707596272969,17.0886703683921,17.0886703683921,942.963943514595,0.0,1.0
2007-09-10,23.49,23.63,23.45,23.45,8200,17.4375702412481,17.5414978629498,17.4078766350476,17.4078766350476,11046.1490525995,0.0,1.0
2007-09-11,23.8,24.0,23.8,23.99,15600,17.667695689302,17.8161637203045,17.667695689302,17.8087403187544,21014.6250268967,0.0,1.0
2007-09-12,23.8,23.8,23.8,23.8,87,17.667695689302,17.667695689302,17.667695689302,17.667695689302,117.196947265385,0.0,1.0
2007-09-13,23.8,23.8,23.8,23.8,0,17.667695689302,17.667695689302,17.667695689302,17.667695689302,0,0.0,1.0
2007-09-14,23.8,23.8,23.8,23.8,0,17.667695689302,17.667695689302,17.667695689302,17.667695689302,0,0.0,1.0
2007-09-17,23.43,23.43,23.25,23.26,7900,17.3930298319473,17.3930298319473,17.259408604045,17.2668320055951,10642.0216482361,0.0,1.0
2007-09-18,23.43,23.43,23.43,23.43,0,17.3930298319473,17.3930298319473,17.3930298319473,17.3930298319473,0,0.0,1.0
2007-09-19,23.7,24.0,23.64,23.64,1200,17.5934616738007,17.8161637203045,17.5489212645,17.5489212645,1616.50961745359,0.0,1.0
2007-09-20,24.05,24.1,24.05,24.1,200,17.8532807280552,17.8903977358058,17.8532807280552,17.8903977358058,269.418269575598,0.0,1.0
2007-09-21,24.05,24.05,24.05,24.05,0,17.8532807280552,17.8532807280552,17.8532807280552,17.8532807280552,0,0.0,1.0
2007-09-24,24.28,24.48,23.6101,24.47,6300,18.0240189637081,18.1724869947106,17.5267252938651,18.1650635931605,8486.67549163134,0.0,1.0
2007-09-25,24.03,24.03,24.03,24.03,100,17.8384339249549,17.8384339249549,17.8384339249549,17.8384339249549,134.709134787799,0.0,1.0
2007-09-26,24.3299,24.48,24.03,24.48,1100,18.0610617374432,18.1724869947106,17.8384339249549,18.1724869947106,1481.80048266579,0.0,1.0
2007-09-27,24.33,24.33,24.33,24.33,0,18.0611359714587,18.0611359714587,18.0611359714587,18.0611359714587,0,0.0,1.0
2007-09-28,23.54,23.81,23.54,23.5401,8200,17.4746872489987,17.6751190908521,17.4746872489987,17.4747614830142,11046.1490525995,0.0,1.0
2007-10-01,23.53,23.53,23.53,23.53,300,17.4672638474486,17.4672638474486,17.4672638474486,17.4672638474486,404.127404363397,0.0,1.0
2007-10-02,24.43,24.43,24.43,24.43,100,18.13536998696,18.13536998696,18.13536998696,18.13536998696,134.709134787799,0.0,1.0
2007-10-03,23.54,24.24,23.54,23.71,1100,17.4746872489987,17.9943253575076,17.4746872489987,17.6008850753508,1481.80048266579,0.0,1.0
2007-10-04,23.99,23.99,23.99,23.99,500,17.8087403187544,17.8087403187544,17.8087403187544,17.8087403187544,673.545673938996,0.0,1.0
2007-10-05,23.75,24.25,23.52,24.25,1900,17.6305786815514,18.0017487590577,17.4598404458984,18.0017487590577,2559.47356096818,0.0,1.0
2007-10-08,23.75,23.932,23.38,23.38,900,17.6305786815514,17.7656845897637,17.3559128241967,17.3559128241967,1212.38221309019,0.0,1.0
2007-10-09,23.418,23.418,23.35,23.35,600,17.3841217500871,17.3841217500871,17.3336426195463,17.3336426195463,808.254808726797,0.0,1.0
2007-10-10,23.42,23.42,23.42,23.42,0,17.3856064303972,17.3856064303972,17.3856064303972,17.3856064303972,0,0.0,1.0
2007-10-11,23.42,23.42,23.42,23.42,0,17.3856064303972,17.3856064303972,17.3856064303972,17.3856064303972,0,0.0,1.0
2007-10-12,23.296,23.296,23.25,23.2701,900,17.2935562511756,17.2935562511756,17.259408604045,17.2743296411608,1212.38221309019,0.0,1.0
2007-10-15,23.1,23.49,23.1,23.25,1700,17.1480575807931,17.4375702412481,17.1480575807931,17.259408604045,2290.05529139259,0.0,1.0
2007-10-16,23.06,23.25,23.0501,23.25,800,17.1183639745926,17.259408604045,17.111014807058,17.259408604045,1077.67307830239,0.0,1.0
2007-10-17,22.9301,23.5,22.9301,23.2,3500,17.0219339884565,17.4449936427982,17.0219339884565,17.2222915962944,4714.81971757296,0.0,1.0
2007-10-18,23.0,23.0,23.0,23.0,100,17.0738235652918,17.0738235652918,17.0738235652918,17.0738235652918,134.709134787799,0.0,1.0
2007-10-19,23.05,23.05,23.05,23.05,1000,17.1109405730425,17.1109405730425,17.1109405730425,17.1109405730425,1347.09134787799,0.0,1.0
2007-10-22,23.1,23.1,23.0,23.0,1800,17.1480575807931,17.1480575807931,17.0738235652918,17.0738235652918,2424.76442618039,0.0,1.0
2007-10-23,22.52,23.0,22.52,23.0,3800,16.7175002908857,17.0738235652918,16.7175002908857,17.0738235652918,5118.94712193638,0.0,1.0
2007-10-24,22.25,23.72,22.25,23.71,10800,16.5170684490323,17.608308476901,16.5170684490323,17.6008850753508,14548.5865570823,0.0,1.0
2007-10-25,22.0,22.28,22.0,22.28,1300,16.3314834102792,16.5393386536827,16.3314834102792,16.5393386536827,1751.21875224138,0.0,1.0
2007-10-26,21.9,22.45,21.77,22.03,8800,16.2572493947779,16.6655364800349,16.1607451746262,16.3537536149295,11854.4038613263,0.0,1.0
2007-10-29,22.01,22.01,21.75,21.75,2800,16.3389068118293,16.3389068118293,16.145898371526,16.145898371526,3771.85577405837,0.0,1.0
2007-10-30,21.5,22.03,21.5,22.0001,3300,15.9603133327728,16.3537536149295,15.9603133327728,16.3315576442947,4445.40144799737,0.0,1.0
2007-10-31,21.75,22.0,21.75,21.89,35100,16.145898371526,16.3314834102792,16.145898371526,16.2498259932278,47282.9063105175,0.0,1.0
2007-11-01,21.73,22.0,21.71,21.75,1700,16.1310515684257,16.3314834102792,16.1162047653255,16.145898371526,2290.05529139259,0.0,1.0
2007-11-02,22.0,22.0,21.7,21.7,3600,16.3314834102792,16.3314834102792,16.1087813637753,16.1087813637753,4849.52885236075,0.0,1.0
2007-11-05,21.89,21.89,21.65,21.6501,1100,16.2498259932278,16.2498259932278,16.0716643560247,16.0717385900402,1481.80048266579,0.0,1.0
2007-11-06,21.66,22.005,21.65,21.65,12500,16.0790877575748,16.3351951110542,16.0716643560247,16.0716643560247,16838.6418484749,0.0,1.0
2007-11-07,21.25,21.68,21.25,21.68,900,15.7747282940196,16.0939345606751,15.7747282940196,16.0939345606751,1212.3822130902,0.0,1.0
2007-11-08,20.52,21.03,20.52,21.03,2800,15.2328199808604,15.6114134599168,15.2328199808604,15.6114134599168,3771.85577405837,0.0,1.0
2007-11-09,21.28,21.28,21.28,21.28,300,15.79699849867,15.79699849867,15.79699849867,15.79699849867,404.127404363398,0.0,1.0
2007-11-12,20.0,20.25,19.78,20.25,2900,14.8468031002538,15.0323881390069,14.683488266151,15.0323881390069,3906.56490884617,0.0,1.0
2007-11-13,18.88,20.11,18.6,20.11,5600,14.0153821266396,14.9284605173052,13.807526883236,14.9284605173052,7543.71154811673,0.0,1.0
2007-11-14,19.27,19.552,19.0,19.552,15900,14.3048947870945,14.5142347108081,14.1044629452411,14.5142347108081,21418.7524312601,0.0,1.0
2007-11-15,19.65,22.0,19.57,19.6,11800,14.5869840459993,16.3314834102792,14.5275968335983,14.5498670382487,15895.6779049603,0.0,1.0
2007-11-16,19.29,19.29,19.28,19.28,300,14.3197415901948,14.3197415901948,14.3123181886446,14.3123181886446,404.127404363396,0.0,1.0
2007-11-19,20.0,20.43,19.3,19.54,6200,14.8468031002538,15.1660093669092,14.3271649917449,14.5053266289479,8351.96635684353,0.0,1.0
2007-11-20,20.0,20.0,19.5,19.5001,1600,14.8468031002538,14.8468031002538,14.4756330227474,14.4757072567629,2155.34615660478,0.0,1.0
2007-11-21,20.19,20.2,20.19,20.19,4100,14.9878477297062,14.9952711312563,14.9878477297062,14.9878477297062,5523.07452629976,0.0,1.0
2007-11-23,20.19,20.19,20.19,20.19,300,14.9878477297062,14.9878477297062,14.9878477297062,14.9878477297062,404.127404363397,0.0,1.0
2007-11-26,19.65,20.2,19.65,20.2,2200,14.5869840459993,14.9952711312563,14.5869840459993,14.9952711312563,2963.60096533159,0.0,1.0
2007-11-27,19.68,19.69,19.66,19.66,600,14.6092542506497,14.6166776521998,14.5944074475495,14.5944074475495,808.254808726796,0.0,1.0
2007-11-28,19.68,19.68,19.68,19.68,38,14.6092542506497,14.6092542506497,14.6092542506497,14.6092542506497,51.1894712193637,0.0,1.0
2007-11-29,21.15,21.342,20.49,21.342,2500,15.7004942785184,15.8430235882808,15.21054977621,15.8430235882808,3367.72836969497,0.0,1.0
2007-11-30,20.9,20.9,20.2,20.22,2300,15.5149092397652,15.5149092397652,14.9952711312563,15.0101179343566,3098.31010011938,0.0,1.0
2007-12-03,20.36,21.21,20.25,21.04,2700,15.1140455560583,15.7450346878191,15.0323881390069,15.618836861467,3637.14663927059,0.0,1.0
2007-12-04,19.77,19.8,19.5,19.5,1100,14.6760648646009,14.6983350692512,14.4756330227474,14.4756330227474,1481.80048266579,0.0,1.0
2007-12-05,19.2,19.512,19.125,19.512,4100,14.4459394165469,14.6806859320658,14.389509965701,14.6806859320658,5449.28216366679,0.26,1.0
2007-12-06,19.21,21.0,19.1701,21.0,8600,14.4534633433264,15.8002462368482,14.4234428754764,15.8002462368482,11430.2016115937,0.0,1.0
2007-12-07,19.5,19.5,19.36,19.49,1700,14.6716572199305,14.6716572199305,14.5663222450181,14.664133293151,2259.45845810573,0.0,1.0
2007-12-10,19.25,19.5,19.25,19.45,6600,14.4835590504442,14.6716572199305,14.4835590504442,14.6340375860332,8772.01519029285,0.0,1.0
2007-12-11,19.48,19.5,19.25,19.5,2100,14.6566093663716,14.6716572199305,14.4835590504442,14.6716572199305,2791.0957423659,0.0,1.0
2007-12-12,19.17,19.48,19.17,19.48,700,14.4233676362086,14.6566093663716,14.4233676362086,14.6566093663716,930.365247455302,0.0,1.0
2007-12-13,19.18,19.18,19.18,19.18,100,14.430891562988,14.430891562988,14.430891562988,14.430891562988,132.909321065044,0.0,1.0
2007-12-14,19.05,19.05,19.05,19.05,200,14.3330805148552,14.3330805148552,14.3330805148552,14.3330805148552,265.818642130086,0.0,1.0
2007-12-17,19.0,19.04,18.85,19.0,2700,14.2954608809579,14.3255565880757,14.1826019792661,14.2954608809579,3588.55166875617,0.0,1.0
2007-12-18,17.72,18.52,17.45,18.52,3300,13.3323982531881,13.9343123955442,13.1292522301429,13.9343123955442,4386.00759514643,0.0,1.0
2007-12-19,15.3,18.5,15.22,18.5,9000,11.5116079725608,13.9192645419853,11.4514165583252,13.9192645419853,11961.8388958539,0.0,1.0
2007-12-20,15.54,16.326,15.38,15.4,3400,11.6921822152677,12.2835628601326,11.5717993867964,11.5868472403553,4518.91691621146,0.0,1.0
2007-12-21,16.8,16.8,16.0,16.0,2700,12.6401969894786,12.6401969894786,12.0382828471224,12.0382828471224,3588.55166875616,0.0,1.0
2007-12-24,17.0,17.0,16.46,16.46,7700,12.7906755250676,12.7906755250676,12.3843834789772,12.3843834789772,10234.0177220083,0.0,1.0
2007-12-26,16.5001,16.5001,15.84,16.3,5700,12.4145544253628,12.4145544253628,11.9179000186512,12.264000650506,7575.83130070748,0.0,1.0
2007-12-27,16.0001,16.87,16.0001,16.87,2000,12.0383580863902,12.6928644769347,12.0383580863902,12.6928644769347,2658.18642130087,0.0,1.0
2007-12-28,16.29,16.2999,16.2,16.2001,1700,12.2564767237265,12.2639254112382,12.1887613827115,12.1888366219793,2259.45845810574,0.0,1.0
2007-12-31,17.09,17.1199,16.25,16.25,1900,12.8583908660827,12.8808874071532,12.2263810166087,12.2263810166087,2525.27710023581,0.0,1.0
2008-01-02,17.09,17.5,16.16,16.16,4600,12.8583908660827,13.1668718640402,12.1586656755937,12.1586656755937,6113.82876899197,0.0,1.0
2008-01-03,17.04,17.49,17.0,17.42,3600,12.8207712321854,13.1593479372607,12.7906755250676,13.1066804498046,4784.73555834156,0.0,1.0
2008-01-04,16.18,17.0,16.17,17.0,2400,12.1737135291526,12.7906755250676,12.1661896023731,12.7906755250676,3189.82370556103,0.0,1.0
2008-01-07,16.75,16.9699,16.75,16.9699,700,12.6025773555813,12.7680285054614,12.6025773555813,12.7680285054614,930.365247455304,0.0,1.0
2008-01-08,16.35,16.99,16.2,16.98,3900,12.3016202844032,12.7831515982881,12.1887613827115,12.7756276715087,5183.46352153671,0.0,1.0
2008-01-09,16.7899,17.0,16.51,16.99,26400,12.6325978234313,12.7906755250676,12.4220031128745,12.7831515982881,35088.0607611715,0.0,1.0
2008-01-10,16.75,17.0,16.75,16.82,3900,12.6025773555813,12.7906755250676,12.6025773555813,12.6552448430375,5183.46352153669,0.0,1.0
2008-01-11,16.75,16.75,16.74,16.7499,600,12.6025773555813,12.6025773555813,12.5950534288018,12.6025021163135,797.45592639026,0.0,1.0
2008-01-14,16.75,17.1,16.3501,17.1,4500,12.6025773555813,12.8659147928621,12.301695523671,12.8659147928621,5980.91944792695,0.0,1.0
2008-01-15,16.8,16.875,16.8,16.875,1100,12.6401969894786,12.6966264403244,12.6401969894786,12.6966264403244,1462.00253171547,0.0,1.0
2008-01-16,16.79,16.872,16.79,16.85,2000,12.6326730626991,12.6943692622906,12.6326730626991,12.6778166233758,2658.18642130087,0.0,1.0
2008-01-17,16.75,16.92,16.75,16.92,1100,12.6025773555813,12.730484110832,12.6025773555813,12.730484110832,1462.00253171548,0.0,1.0
2008-01-18,17.09,17.09,16.94,16.94,900,12.8583908660827,12.8583908660827,12.7455319643909,12.7455319643909,1196.18388958539,0.0,1.0
2008-01-22,17.09,17.09,16.51,16.7,14100,12.8583908660827,12.8583908660827,12.4220031128745,12.564957721684,18740.214270171,0.0,1.0
2008-01-23,16.83,17.15,16.83,17.1499,2400,12.6627687698169,12.9035344267594,12.6627687698169,12.9034591874916,3189.82370556104,0.0,1.0
2008-01-24,17.5,17.6,16.76,17.5,3000,13.1668718640402,13.2421111318347,12.6101012823608,13.1668718640402,3987.27963195129,0.0,1.0
2008-01-25,17.5,17.5,17.49,17.4999,4300,13.1668718640402,13.1668718640402,13.1593479372607,13.1667966247724,5715.10080579685,0.0,1.0
2008-01-28,16.75,16.75,16.64,16.75,4700,12.6025773555813,12.6025773555813,12.5198141610073,12.6025773555813,6246.73809005704,0.0,1.0
2008-01-29,17.0,17.0,17.0,17.0,3000,12.7906755250676,12.7906755250676,12.7906755250676,12.7906755250676,3987.2796319513,0.0,1.0
2008-01-30,17.1,17.67,17.01,17.67,1400,12.8659147928621,13.2947786192908,12.798199451847,13.2947786192908,1860.73049491061,0.0,1.0
2008-01-31,17.3,17.3,17.3,17.3,300,13.0163933284511,13.0163933284511,13.0163933284511,13.0163933284511,398.727963195131,0.0,1.0
2008-02-01,17.5,17.69,17.5,17.69,2200,13.1668718640402,13.3098264728497,13.1668718640402,13.3098264728497,2924.00506343095,0.0,1.0
2008-02-04,17.99,18.63,17.8,17.8,4100,13.5355442762333,14.0170755901182,13.3925896674237,13.3925896674237,5449.28216366677,0.0,1.0
2008-02-05,17.4,17.75,17.4,17.75,300,13.0916325962456,13.3549700335265,13.0916325962456,13.3549700335265,398.727963195132,0.0,1.0
2008-02-06,17.9,17.9,17.9,17.9,400,13.4678289352182,13.4678289352182,13.4678289352182,13.4678289352182,531.637284260174,0.0,1.0
2008-02-07,17.9,17.9,17.9,17.9,52,13.4678289352182,13.4678289352182,13.4678289352182,13.4678289352182,69.1128469538227,0.0,1.0
2008-02-08,17.5,17.55,17.5,17.55,4700,13.1668718640402,13.2044914979374,13.1668718640402,13.2044914979374,6246.73809005702,0.0,1.0
2008-02-11,16.47,17.5,16.47,17.5,1100,12.3919074057567,13.1668718640402,12.3919074057567,13.1668718640402,1462.00253171547,0.0,1.0
2008-02-12,17.5,17.5,17.47,17.5,3200,13.1668718640402,13.1668718640402,13.1443000837018,13.1668718640402,4253.09827408138,0.0,1.0
2008-02-13,17.5,17.5,17.5,17.5,1400,13.1668718640402,13.1668718640402,13.1668718640402,13.1668718640402,1860.7304949106,0.0,1.0
2008-02-14,17.5,17.5,17.5,17.5,1400,13.1668718640402,13.1668718640402,13.1668718640402,13.1668718640402,1860.7304949106,0.0,1.0
2008-02-15,16.78,17.5,16.7,17.49,5100,12.6251491359197,13.1668718640402,12.564957721684,13.1593479372607,6778.37537431719,0.0,1.0
2008-02-19,16.78,16.78,16.78,16.78,1903,12.6251491359197,12.6251491359197,12.6251491359197,12.6251491359197,2529.26437986777,0.0,1.0
2008-02-20,17.5,17.5,16.9,16.9,12500,13.1668718640402,13.1668718640402,12.7154362572731,12.7154362572731,16613.6651331304,0.0,1.0
2008-02-21,17.25,17.5,17.25,17.5,10900,12.9787736945539,13.1668718640402,12.9787736945539,13.1668718640402,14487.1159960897,0.0,1.0
2008-02-22,17.25,17.25,17.25,17.25,300,12.9787736945539,12.9787736945539,12.9787736945539,12.9787736945539,398.727963195129,0.0,1.0
2008-02-25,17.5,18.04,17.5,17.5,4300,13.1668718640402,13.5731639101305,13.1668718640402,13.1668718640402,5715.10080579685,0.0,1.0
2008-02-26,17.9,18.99,17.57,18.9899,9300,13.4678289352182,14.2879369541784,13.2195393514963,14.2878617149106,12360.5668590491,0.0,1.0
2008-02-27,18.27,18.89,18.0,18.2,2500,13.7462142260579,14.2126976863839,13.5430682030127,13.6935467386018,3322.73302662609,0.0,1.0
2008-02-28,18.69,18.8,18.43,18.8,2000,14.0622191507949,14.1449823453689,13.8665970545292,14.1449823453689,2658.18642130087,0.0,1.0
2008-02-29,18.69,18.69,18.69,18.69,200,14.0622191507949,14.0622191507949,14.0622191507949,14.0622191507949,265.818642130087,0.0,1.0
2008-03-03,17.95,18.76,17.88,18.733,4500,13.5054485691155,14.1148866382511,13.4527810816593,14.0945720359465,5980.91944792694,0.0,1.0
2008-03-04,18.54,18.94,18.54,18.94,300,13.9493602491031,14.2503173202812,13.9493602491031,14.2503173202812,398.727963195131,0.0,1.0
2008-03-05,18.93,18.98,18.93,18.98,1000,14.2427933935017,14.280413027399,14.2427933935017,14.280413027399,1329.09321065044,0.0,1.0
2008-03-06,18.93,18.93,18.93,18.93,0,14.2427933935017,14.2427933935017,14.2427933935017,14.2427933935017,0,0.0,1.0
2008-03-07,18.93,18.93,18.93,18.93,0,14.2427933935017,14.2427933935017,14.2427933935017,14.2427933935017,0,0.0,1.0
2008-03-10,17.28,17.73,17.28,17.7299,800,13.0013454748922,13.3399221799675,13.0013454748922,13.3398469406998,1063.27456852035,0.0,1.0
2008-03-11,17.2801,17.456,17.28,17.31,1700,13.2045667372052,13.3389805015396,13.2044903223307,13.2274147846958,2224.69775681694,0.27,1.0
2008-03-12,17.28,17.28,17.28,17.28,0,13.2044903223307,13.2044903223307,13.2044903223307,13.2044903223307,0,0.0,1.0
2008-03-13,18.03,18.03,18.0,18.0,300,13.7776018814596,13.7776018814596,13.7546774190944,13.7546774190944,392.593721791224,0.0,1.0
2008-03-14,18.07,18.07,18.04,18.04,300,13.8081678312798,13.8081678312798,13.7852433689147,13.7852433689147,392.593721791225,0.0,1.0
2008-03-17,17.28,17.28,17.28,17.28,1200,13.2044903223307,13.2044903223307,13.2044903223307,13.2044903223307,1570.37488716489,0.0,1.0
2008-03-18,17.28,17.28,17.28,17.28,0,13.2044903223307,13.2044903223307,13.2044903223307,13.2044903223307,0,0.0,1.0
2008-03-19,17.28,17.31,17.28,17.31,200,13.2044903223307,13.2274147846958,13.2044903223307,13.2274147846958,261.729147860816,0.0,1.0
2008-03-20,17.5,17.5,17.5,17.5,500,13.3726030463418,13.3726030463418,13.3726030463418,13.3726030463418,654.322869652042,0.0,1.0
2008-03-24,17.28,17.31,17.28,17.31,0,13.2044903223307,13.2274147846958,13.2044903223307,13.2274147846958,0,0.0,1.0
2008-03-25,17.5,17.56,17.5,17.56,1100,13.3726030463418,13.4184519710721,13.3726030463418,13.4184519710721,1439.51031323449,0.0,1.0
2008-03-26,17.5,17.5,17.5,17.5,0,13.3726030463418,13.3726030463418,13.3726030463418,13.3726030463418,0,0.0,1.0
2008-03-27,18.5,18.95,18.5,18.95,500,14.1367517918471,14.4806187273244,14.1367517918471,14.4806187273244,654.322869652039,0.0,1.0
2008-03-28,18.925,18.95,18.925,18.95,400,14.4615150086868,14.4806187273244,14.4615150086868,14.4806187273244,523.458295721632,0.0,1.0
2008-03-31,18.93,18.93,18.93,18.93,20,14.4653357524143,14.4653357524143,14.4653357524143,14.4653357524143,26.1729147860817,0.0,1.0
2008-04-01,20.5001,20.5001,20.5001,20.5001,200,15.6651256977321,15.6651256977321,15.6651256977321,15.6651256977321,261.729147860816,0.0,1.0
2008-04-02,18.62,20.25,18.62,20.25,400,14.2284496413077,15.4740120964812,14.2284496413077,15.4740120964812,523.458295721632,0.0,1.0
2008-04-03,19.98,19.98,18.5,18.53,1500,15.2676919351948,15.2676919351948,14.1367517918471,14.1596762542122,1962.96860895613,0.0,1.0
2008-04-04,19.98,19.98,19.98,19.98,42,15.2676919351948,15.2676919351948,15.2676919351948,15.2676919351948,54.9631210507715,0.0,1.0
2008-04-07,20.15,20.15,19.98,19.98,3400,15.3975972219307,15.3975972219307,15.2676919351948,15.2676919351948,4449.39551363388,0.0,1.0
2008-04-08,19.1,19.43,19.1,19.43,2200,14.5952410391502,14.8474101251669,14.5952410391502,14.8474101251669,2879.02062646898,0.0,1.0
2008-04-09,19.1,19.1,19.1,19.1,0,14.5952410391502,14.5952410391502,14.5952410391502,14.5952410391502,0,0.0,1.0
2008-04-10,18.51,18.55,18.5,18.55,1300,14.1443932793021,14.1749592291223,14.1367517918471,14.1749592291223,1701.23946109531,0.0,1.0
2008-04-11,17.59,18.54,17.59,18.54,1300,13.4413764334373,14.1673177416673,13.4413764334373,14.1673177416673,1701.2394610953,0.0,1.0
2008-04-14,18.24,18.25,17.99,17.99,2200,13.9380731180157,13.9457146054708,13.7470359316394,13.7470359316394,2879.02062646898,0.0,1.0
2008-04-15,18.0,18.0,18.0,18.0,300,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,392.593721791226,0.0,1.0
2008-04-16,18.0,18.0,18.0,18.0,0,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,0,0.0,1.0
2008-04-17,17.95,17.95,17.61,17.61,400,13.7164699818192,13.7164699818192,13.4566594083474,13.4566594083474,523.458295721632,0.0,1.0
2008-04-18,17.95,17.95,17.95,17.95,0,13.7164699818192,13.7164699818192,13.7164699818192,13.7164699818192,0,0.0,1.0
2008-04-21,17.5,17.51,17.5,17.51,800,13.3726030463418,13.3802445337969,13.3726030463418,13.3802445337969,1046.91659144327,0.0,1.0
2008-04-22,17.5,17.5,17.5,17.5,0,13.3726030463418,13.3726030463418,13.3726030463418,13.3726030463418,0,0.0,1.0
2008-04-23,17.51,17.95,17.4,17.41,1600,13.3802445337969,13.7164699818192,13.2961881717913,13.3038296592463,2093.83318288653,0.0,1.0
2008-04-24,17.5,17.5,17.5,17.5,800,13.3726030463418,13.3726030463418,13.3726030463418,13.3726030463418,1046.91659144327,0.0,1.0
2008-04-25,16.75,18.0,16.75,17.97,8700,12.7994914872129,13.7546774190944,12.7994914872129,13.7317529567293,11385.2179319455,0.0,1.0
2008-04-28,17.46,17.49,16.52,17.43,2600,13.3420370965216,13.3649615588868,12.6237372757467,13.3191126341565,3402.47892219061,0.0,1.0
2008-04-29,17.3,17.64,17.2,17.2,2900,13.2197732972408,13.4795838707126,13.1433584226902,13.1433584226902,3795.07264398183,0.0,1.0
2008-04-30,17.3,17.3,17.3,17.3,0,13.2197732972408,13.2197732972408,13.2197732972408,13.2197732972408,0,0.0,1.0
2008-05-01,17.47,18.5,17.47,18.5,800,13.3496785839767,14.1367517918471,13.3496785839767,14.1367517918471,1046.91659144326,0.0,1.0
2008-05-02,17.3,17.71,17.3,17.71,2000,13.2197732972408,13.5330742828979,13.2197732972408,13.5330742828979,2617.29147860816,0.0,1.0
2008-05-05,17.99,18.22,17.95,18.22,900,13.7470359316394,13.9227901431056,13.7164699818192,13.9227901431056,1177.78116537367,0.0,1.0
2008-05-06,17.99,17.99,17.99,17.99,0,13.7470359316394,13.7470359316394,13.7470359316394,13.7470359316394,0,0.0,1.0
2008-05-07,17.0,17.32,17.0,17.32,4500,12.9905286735892,13.2350562721509,12.9905286735892,13.2350562721509,5888.90582686836,0.0,1.0
2008-05-08,17.97,17.97,17.9,17.9,2400,13.7317529567293,13.7317529567293,13.6782625445439,13.6782625445439,3140.74977432979,0.0,1.0
2008-05-09,16.58,16.58,16.58,16.58,100,12.669586200477,12.669586200477,12.669586200477,12.669586200477,130.864573930408,0.0,1.0
2008-05-12,18.07,18.07,18.07,18.07,700,13.8081678312798,13.8081678312798,13.8081678312798,13.8081678312798,916.052017512858,0.0,1.0
2008-05-13,17.01,17.01,17.01,17.01,100,12.9981701610443,12.9981701610443,12.9981701610443,12.9981701610443,130.864573930408,0.0,1.0
2008-05-14,17.01,17.01,17.01,17.01,0,12.9981701610443,12.9981701610443,12.9981701610443,12.9981701610443,0,0.0,1.0
2008-05-15,17.09,18.0,17.06,17.06,600,13.0593020606847,13.7546774190944,13.0363775983195,13.0363775983195,785.187443582447,0.0,1.0
2008-05-16,17.05,17.05,17.0201,17.03,1100,13.0287361108645,13.0287361108645,13.0058880633739,13.0134531359544,1439.51031323448,0.0,1.0
2008-05-19,17.05,17.05,17.05,17.05,0,13.0287361108645,13.0287361108645,13.0287361108645,13.0287361108645,0,0.0,1.0
2008-05-20,17.948,17.948,17.948,17.948,200,13.7149416843282,13.7149416843282,13.7149416843282,13.7149416843282,261.729147860816,0.0,1.0
2008-05-21,17.53,17.54,17.5,17.54,900,13.395527508707,13.403168996162,13.3726030463418,13.403168996162,1177.78116537367,0.0,1.0
2008-05-22,17.53,17.53,17.53,17.53,0,13.395527508707,13.395527508707,13.395527508707,13.395527508707,0,0.0,1.0
2008-05-23,17.53,17.53,17.53,17.53,0,13.395527508707,13.395527508707,13.395527508707,13.395527508707,0,0.0,1.0
2008-05-27,17.5,17.54,17.5,17.54,2200,13.3726030463418,13.403168996162,13.3726030463418,13.403168996162,2879.02062646898,0.0,1.0
2008-05-28,17.55,17.55,17.55,17.55,100,13.4108104836171,13.4108104836171,13.4108104836171,13.4108104836171,130.864573930408,0.0,1.0
2008-05-29,17.55,17.55,17.55,17.55,0,13.4108104836171,13.4108104836171,13.4108104836171,13.4108104836171,0,0.0,1.0
2008-05-30,18.0,18.0,17.65,17.65,1000,13.7546774190944,13.7546774190944,13.4872253581676,13.4872253581676,1308.64573930409,0.0,1.0
2008-06-02,18.0,18.0,18.0,18.0,0,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,0,0.0,1.0
2008-06-03,18.0,18.0,18.0,18.0,0,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,0,0.0,1.0
2008-06-04,18.0,18.0,18.0,18.0,2700,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,3533.34349612103,0.0,1.0
2008-06-05,18.0,18.0,18.0,18.0,1800,13.7546774190944,13.7546774190944,13.7546774190944,13.7546774190944,2355.56233074735,0.0,1.0
2008-06-06,17.95,18.15,17.65,18.08,5200,13.7164699818192,13.8692997309202,13.4872253581676,13.8158093187349,6804.95784438121,0.0,1.0
2008-06-09,17.2,17.6,16.51,17.56,2901,13.1433584226902,13.4490179208923,12.6160957882916,13.4184519710721,3796.38128972115,0.0,1.0
2008-06-10,17.76,17.8299,17.26,17.26,700,13.7776018814596,13.8318279158917,13.3897189456077,13.3897189456077,902.334100445277,0.27,1.0
2008-06-11,17.76,17.76,17.76,17.76,0,13.7776018814596,13.7776018814596,13.7776018814596,13.7776018814596,0,0.0,1.0
2008-06-12,17.76,17.76,17.76,17.76,0,13.7776018814596,13.7776018814596,13.7776018814596,13.7776018814596,0,0.0,1.0
2008-06-13,16.62,16.67,16.48,16.67,1100,12.8932287877173,12.9320170813025,12.7846215656787,12.9320170813025,1417.953586414,0.0,1.0
2008-06-16,16.6,16.6,16.55,16.58,1100,12.8777134702832,12.8777134702832,12.838925176698,12.8621981528491,1417.953586414,0.0,1.0
2008-06-17,16.6,16.6,16.6,16.6,0,12.8777134702832,12.8777134702832,12.8777134702832,12.8777134702832,0,0.0,1.0
2008-06-18,16.7,16.73,16.7,16.7,300,12.9552900574536,12.9785630336047,12.9552900574536,12.9552900574536,386.714614476546,0.0,1.0
2008-06-19,17.0,17.0,17.0,17.0,300,13.1880198189647,13.1880198189647,13.1880198189647,13.1880198189647,386.714614476547,0.0,1.0
2008-06-20,16.5,16.5,16.5,16.5,1000,12.8001368831128,12.8001368831128,12.8001368831128,12.8001368831128,1289.04871492182,0.0,1.0
2008-06-23,16.6,16.6,16.33,16.36,600,12.8777134702832,12.8777134702832,12.6682566849232,12.6915296610743,773.429228953093,0.0,1.0
2008-06-24,15.75,17.86,15.75,16.59,5100,12.218312479335,13.85517846863,12.218312479335,12.8699558115661,6574.14844610128,0.0,1.0
2008-06-25,17.0,17.4,17.0,17.4,600,13.1880198189647,13.4983261676462,13.1880198189647,13.4983261676462,773.429228953095,0.0,1.0
2008-06-26,16.51,17.73,16.01,16.03,1000,12.8078945418298,13.7543289053085,12.4200116059779,12.435526923412,1289.04871492183,0.0,1.0
2008-06-27,16.51,16.51,16.51,16.51,0,12.8078945418298,12.8078945418298,12.8078945418298,12.8078945418298,0,0.0,1.0
2008-06-30,15.75,16.15,15.75,16.15,600,12.218312479335,12.5286188280165,12.218312479335,12.5286188280165,773.429228953091,0.0,1.0
2008-07-01,14.57,15.35,14.11,15.35,1200,11.3029087507245,11.9080061306534,10.9460564497407,11.9080061306534,1546.85845790618,0.0,1.0
2008-07-02,13.1,16.36,13.1,15.71,915,10.1625329193199,12.6915296610743,10.1625329193199,12.1872818444668,1179.47957415346,0.0,1.0
2008-07-03,12.49,16.0,12.49,13.0,10600,9.68931573758054,12.4122539472609,9.68931573758054,10.0849563321495,13663.9163781713,0.0,1.0
2008-07-07,12.8999,12.8999,11.6901,12.75,3100,10.0073021683919,10.0073021683919,9.06878061680467,9.89101486422353,3996.05101625767,0.0,1.0
2008-07-08,12.98,13.0,12.89,13.0,1900,10.0694410147154,10.0849563321495,9.99962208626206,10.0849563321495,2449.19255835147,0.0,1.0
2008-07-09,12.05,12.98,12.05,12.98,700,9.34797875403087,10.0694410147154,9.34797875403087,10.0694410147154,902.334100445276,0.0,1.0
2008-07-10,11.9,12.0,11.9,11.95,3000,9.2316138732753,9.30919046044568,9.2316138732753,9.27040216686049,3867.14614476547,0.0,1.0
2008-07-11,12.0,12.5,11.9,12.37,3300,9.30919046044568,9.69707339629758,9.2316138732753,9.59622383297608,4253.86075924202,0.0,1.0
2008-07-14,10.35,12.0,10.35,11.9,6300,8.0291767721344,9.30919046044568,8.0291767721344,9.2316138732753,8121.00690400748,0.0,1.0
2008-07-15,9.4,10.12,9.326,10.12,3800,7.29219919401578,7.85075062164252,7.2347925195097,7.85075062164252,4898.38511670293,0.0,1.0
2008-07-16,10.25,10.25,9.445,10.2,6300,7.95160018496402,7.95160018496402,7.32710865824245,7.91281189137882,8121.00690400748,0.0,1.0
2008-07-17,10.615,10.615,10.0,10.47,1900,8.23475472813591,8.23475472813591,7.75765871703806,8.12226867673885,2449.19255835146,0.0,1.0
2008-07-18,13.28,13.28,13.28,13.28,300,10.3021707762265,10.3021707762265,10.3021707762265,10.3021707762265,386.714614476549,0.0,1.0
2008-07-21,13.28,13.28,13.28,13.28,99,10.3021707762265,10.3021707762265,10.3021707762265,10.3021707762265,127.615822777261,0.0,1.0
2008-07-22,13.28,13.28,13.28,13.28,0,10.3021707762265,10.3021707762265,10.3021707762265,10.3021707762265,0,0.0,1.0
2008-07-23,12.05,13.48,12.03,13.48,2400,9.34797875403087,10.4573239505673,9.33246343659679,10.4573239505673,3093.71691581238,0.0,1.0
2008-07-24,11.73,12.8,11.01,11.7,1100,9.09973367508565,9.92980315780872,8.54118224745891,9.07646069893453,1417.95358641401,0.0,1.0
2008-07-25,12.1,12.2499,12.09,12.22,600,9.38676704761606,9.50305435178446,9.37900938889902,9.47985895222051,773.429228953094,0.0,1.0
2008-07-28,12.1,12.1,12.1,12.1,0,9.38676704761606,9.38676704761606,9.38676704761606,9.38676704761606,0,0.0,1.0
2008-07-29,13.48,13.48,13.48,13.48,700,10.4573239505673,10.4573239505673,10.4573239505673,10.4573239505673,902.334100445277,0.0,1.0
2008-07-30,13.48,13.48,13.48,13.48,0,10.4573239505673,10.4573239505673,10.4573239505673,10.4573239505673,0,0.0,1.0
2008-07-31,13.48,13.48,13.48,13.48,0,10.4573239505673,10.4573239505673,10.4573239505673,10.4573239505673,0,0.0,1.0
2008-08-01,13.48,13.48,13.48,13.48,0,10.4573239505673,10.4573239505673,10.4573239505673,10.4573239505673,0,0.0,1.0
2008-08-04,13.48,13.48,13.48,13.48,0,10.4573239505673,10.4573239505673,10.4573239505673,10.4573239505673,0,0.0,1.0
2008-08-05,14.5,15.02,13.49,13.49,1900,11.2486051397052,11.6520033929912,10.4650816092843,10.4650816092843,2449.19255835146,0.0,1.0
2008-08-06,14.5,14.5,14.5,14.5,0,11.2486051397052,11.2486051397052,11.2486051397052,11.2486051397052,0,0.0,1.0
2008-08-07,14.5,14.5,14.5,14.5,0,11.2486051397052,11.2486051397052,11.2486051397052,11.2486051397052,0,0.0,1.0
2008-08-08,12.7,12.7,12.7,12.7,500,9.85222657063834,9.85222657063834,9.85222657063834,9.85222657063834,644.524357460912,0.0,1.0
2008-08-11,13.2601,13.75,13.26,13.75,1600,10.2867330353796,10.6667807359273,10.2866554587925,10.6667807359273,2062.47794387493,0.0,1.0
2008-08-12,14.0,14.96,13.0501,14.2,3800,10.8607222038533,11.6054574406889,10.1238222023218,11.015875378194,4898.38511670293,0.0,1.0
2008-08-13,13.05,13.05,13.05,13.05,2200,10.1237446257347,10.1237446257347,10.1237446257347,10.1237446257347,2835.90717282801,0.0,1.0
2008-08-14,14.18,14.18,12.42,14.028,1100,11.00036006076,11.00036006076,9.63501212656127,10.882443648261,1417.953586414,0.0,1.0
2008-08-15,12.57,14.99,12.56,12.98,1100,9.75137700731685,11.6287304168401,9.74361934859981,10.0694410147154,1417.95358641401,0.0,1.0
2008-08-18,12.57,12.57,12.57,12.57,0,9.75137700731685,9.75137700731685,9.75137700731685,9.75137700731685,0,0.0,1.0
2008-08-19,12.46,12.46,12.46,12.46,1100,9.66604276142943,9.66604276142943,9.66604276142943,9.66604276142943,1417.95358641401,0.0,1.0
2008-08-20,14.02,14.02,13.97,13.97,1000,10.8762375212874,10.8762375212874,10.8374492277022,10.8374492277022,1289.04871492182,0.0,1.0
2008-08-21,14.02,14.02,14.02,14.02,0,10.8762375212874,10.8762375212874,10.8762375212874,10.8762375212874,0,0.0,1.0
2008-08-22,12.59,12.59,12.59,12.59,200,9.76689232475092,9.76689232475092,9.76689232475092,9.76689232475092,257.809742984365,0.0,1.0
2008-08-25,14.55,14.955,14.36,14.955,600,11.2873934332904,11.6015786113304,11.1399979176667,11.6015786113304,773.429228953093,0.0,1.0
2008-08-26,14.55,14.55,14.55,14.55,0,11.2873934332904,11.2873934332904,11.2873934332904,11.2873934332904,0,0.0,1.0
2008-08-27,14.14,14.14,13.99,13.99,1200,10.9693294258918,10.9693294258918,10.8529645451363,10.8529645451363,1546.85845790619,0.0,1.0
2008-08-28,14.95,14.96,14.95,14.96,200,11.5976997819719,11.6054574406889,11.5976997819719,11.6054574406889,257.809742984365,0.0,1.0
2008-08-29,14.95,14.95,14.95,14.95,29,11.5976997819719,11.5976997819719,11.5976997819719,11.5976997819719,37.3824127327329,0.0,1.0
2008-09-02,14.95,14.95,14.95,14.95,0,11.5976997819719,11.5976997819719,11.5976997819719,11.5976997819719,0,0.0,1.0
2008-09-03,15.0,15.0,15.0,15.0,1500,11.6364880755571,11.6364880755571,11.6364880755571,11.6364880755571,1933.57307238273,0.0,1.0
2008-09-04,15.51,15.52,15.005,15.005,300,12.032128670126,12.0398863288431,11.6403669049156,11.6403669049156,386.714614476548,0.0,1.0
2008-09-05,15.51,15.51,15.51,15.51,0,12.032128670126,12.032128670126,12.032128670126,12.032128670126,0,0.0,1.0
2008-09-08,15.48,16.68,15.47,16.68,2100,12.0088556939749,12.9397747400195,12.0010980352579,12.9397747400195,2707.00230133584,0.0,1.0
2008-09-09,16.396,16.64,15.54,15.56,2400,12.7194572324556,12.9087441051513,12.0554016462772,12.0709169637112,3093.71691581238,0.0,1.0
2008-09-10,16.278,16.87,16.0273,16.38,2600,12.8373736449546,13.3042445871965,12.6396632645153,12.9178142464895,3296.84257625654,0.27,1.0
2008-09-11,16.6,16.6,16.5,16.5,900,13.0913135831334,13.0913135831334,13.0124502482953,13.0124502482953,1141.21473793496,0.0,1.0
2008-09-12,16.6,16.6,16.6,16.6,0,13.0913135831334,13.0913135831334,13.0913135831334,13.0913135831334,0,0.0,1.0
2008-09-15,16.34,16.34,16.315,16.315,1100,12.8862689125542,12.8862689125542,12.8665530788447,12.8665530788447,1394.81801303162,0.0,1.0
2008-09-16,16.13,16.14,16.13,16.14,400,12.7206559093941,12.7285422428779,12.7206559093941,12.7285422428779,507.206550193316,0.0,1.0
2008-09-17,16.13,16.13,16.13,16.13,0,12.7206559093941,12.7206559093941,12.7206559093941,12.7206559093941,0,0.0,1.0
2008-09-18,16.13,16.13,16.13,16.13,0,12.7206559093941,12.7206559093941,12.7206559093941,12.7206559093941,0,0.0,1.0
2008-09-19,16.97,16.97,16.97,16.97,273,13.3831079220346,13.3831079220346,13.3831079220346,13.3831079220346,346.168470506938,0.0,1.0
2008-09-22,15.27,17.0,15.27,17.0,2200,12.042431229786,13.4067669224861,12.042431229786,13.4067669224861,2789.63602606323,0.0,1.0
2008-09-23,16.5,16.5,16.5,16.5,1400,13.0124502482953,13.0124502482953,13.0124502482953,13.0124502482953,1775.2229256766,0.0,1.0
2008-09-24,16.5,16.5,16.5,16.5,0,13.0124502482953,13.0124502482953,13.0124502482953,13.0124502482953,0,0.0,1.0
2008-09-25,16.5,16.5,16.5,16.5,0,13.0124502482953,13.0124502482953,13.0124502482953,13.0124502482953,0,0.0,1.0
2008-09-26,16.5,16.5,16.5,16.5,0,13.0124502482953,13.0124502482953,13.0124502482953,13.0124502482953,0,0.0,1.0
2008-09-29,16.98,17.0,16.98,16.99,900,13.3909942555184,13.4067669224861,13.3909942555184,13.3988805890022,1141.21473793496,0.0,1.0
2008-09-30,16.98,16.98,16.98,16.98,800,13.3909942555184,13.3909942555184,13.3909942555184,13.3909942555184,1014.41310038663,0.0,1.0
2008-10-01,17.0,18.75,16.88,16.9,4300,13.4067669224861,14.7868752821537,13.3121309206803,13.3279035876479,5452.47041457812,0.0,1.0
2008-10-02,17.0,17.0,16.02,16.02,700,13.4067669224861,13.4067669224861,12.6339062410722,12.6339062410722,887.611462838299,0.0,1.0
2008-10-03,18.0,18.0,17.98,17.98,1500,14.1954002708676,14.1954002708676,14.1796276039,14.1796276039,1902.02456322493,0.0,1.0
2008-10-06,16.05,17.9,16.05,17.9,500,12.6575652415236,14.1165369360294,12.6575652415236,14.1165369360294,634.008187741644,0.0,1.0
2008-10-07,15.26,16.0,15.26,16.0,1800,12.0345448963022,12.6181335741045,12.0345448963022,12.6181335741045,2282.42947586992,0.0,1.0
2008-10-08,18.5,18.5,18.0,18.0,2300,14.5897169450584,14.5897169450584,14.1954002708676,14.1954002708676,2916.43766361155,0.0,1.0
2008-10-09,18.5,18.5,18.5,18.5,723,14.5897169450584,14.5897169450584,14.5897169450584,14.5897169450584,916.775839474414,0.0,1.0
2008-10-10,16.76,16.77,15.01,15.01,1203,13.2174949188745,13.2253812523583,11.8373865592068,11.8373865592068,1525.42369970639,0.0,1.0
2008-10-13,18.25,18.25,18.16,18.2399,800,14.392558607963,14.392558607963,14.3215816066086,14.3845934111443,1014.41310038663,0.0,1.0
2008-10-14,18.0301,18.25,18.03,18.25,1000,14.2191381346539,14.392558607963,14.219059271319,14.392558607963,1268.01637548329,0.0,1.0
2008-10-15,16.75,18.03,16.75,18.03,3900,13.2096085853907,14.219059271319,13.2096085853907,14.219059271319,4945.26386438481,0.0,1.0
2008-10-16,18.02,18.02,17.68,17.68,1300,14.2111729378352,14.2111729378352,13.9430375993855,13.9430375993855,1648.42128812828,0.0,1.0
2008-10-17,18.02,18.02,18.02,18.02,0,14.2111729378352,14.2111729378352,14.2111729378352,14.2111729378352,0,0.0,1.0
2008-10-20,18.24,18.24,18.24,18.24,300,14.3846722744792,14.3846722744792,14.3846722744792,14.3846722744792,380.404912644985,0.0,1.0
2008-10-21,19.81,19.81,18.25,18.25,4600,15.6228266314382,15.6228266314382,14.392558607963,14.392558607963,5832.87532722311,0.0,1.0
2008-10-22,17.6,17.6,17.6,17.6,100,13.879946931515,13.879946931515,13.879946931515,13.879946931515,126.801637548329,0.0,1.0
2008-10-23,17.915,20.04,16.99,19.9899,6900,14.1283664362552,15.8042123015659,13.3988805890022,15.764701770812,8749.31299083466,0.0,1.0
2008-10-24,17.92,17.92,17.92,17.92,0,14.1323096029971,14.1323096029971,14.1323096029971,14.1323096029971,0,0.0,1.0
2008-10-27,17.99,17.99,17.7,17.7,5100,14.1875139373838,14.1875139373838,13.9588102663531,13.9588102663531,6466.88351496475,0.0,1.0
2008-10-28,19.47,19.47,17.99,18.0,3100,15.3546912929884,15.3546912929884,14.1875139373838,14.1954002708676,3930.8507639982,0.0,1.0
2008-10-29,19.27,19.27,19.27,19.27,800,15.1969646233121,15.1969646233121,15.1969646233121,15.1969646233121,1014.41310038663,0.0,1.0
2008-10-30,19.0,19.0,18.99,18.99,300,14.9840336192491,14.9840336192491,14.9761472857653,14.9761472857653,380.404912644987,0.0,1.0
2008-10-31,20.0,20.0,19.3,19.4,6100,15.7726669676307,15.7726669676307,15.2206236237636,15.2994869586017,7734.89989044803,0.0,1.0
2008-11-03,20.0,20.0,20.0,20.0,400,15.7726669676307,15.7726669676307,15.7726669676307,15.7726669676307,507.206550193314,0.0,1.0
2008-11-04,16.79,16.79,16.79,16.79,0,13.2411539193259,13.2411539193259,13.2411539193259,13.2411539193259,0,0.0,1.0
2008-11-05,18.8,20.0,18.8,20.0,600,14.8263069495728,15.7726669676307,14.8263069495728,15.7726669676307,760.809825289973,0.0,1.0
2008-11-06,19.98,19.98,19.63,19.63,700,15.756894300663,15.756894300663,15.4808726287295,15.4808726287295,887.611462838303,0.0,1.0
2008-11-07,19.5,19.86,18.51,18.51,1600,15.3783502934399,15.6622582988572,14.5976032785422,14.5976032785422,2028.82620077326,0.0,1.0
2008-11-10,17.58,18.53,17.58,18.53,600,13.8641742645473,14.6133759455098,13.8641742645473,14.6133759455098,760.809825289975,0.0,1.0
2008-11-11,17.58,17.58,17.58,17.58,0,13.8641742645473,13.8641742645473,13.8641742645473,13.8641742645473,0,0.0,1.0
2008-11-12,19.0,19.0,18.99,19.0,2100,14.9840336192491,14.9840336192491,14.9761472857653,14.9840336192491,2662.83438851491,0.0,1.0
2008-11-13,19.0,19.0,19.0,19.0,0,14.9840336192491,14.9840336192491,14.9840336192491,14.9840336192491,0,0.0,1.0
2008-11-14,17.29,17.29,16.745,16.745,400,13.6354705935167,13.6354705935167,13.2056654186488,13.2056654186488,507.206550193315,0.0,1.0
2008-11-17,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-18,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-19,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-20,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-21,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-24,17.29,17.29,17.29,17.29,200,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,253.603275096658,0.0,1.0
2008-11-25,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-26,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-11-28,17.29,17.29,17.29,17.29,0,13.6354705935167,13.6354705935167,13.6354705935167,13.6354705935167,0,0.0,1.0
2008-12-01,17.5,17.7,17.5,17.5,2700,13.8010835966768,13.9588102663531,13.8010835966768,13.8010835966768,3423.64421380488,0.0,1.0
2008-12-02,18.0,18.04,17.92,18.0,4000,14.1954002708676,14.2269456048028,14.1323096029971,14.1954002708676,5072.06550193315,0.0,1.0
2008-12-03,18.0,18.0,18.0,18.0,3500,14.1954002708676,14.1954002708676,14.1954002708676,14.1954002708676,4438.0573141915,0.0,1.0
2008-12-04,19.0,19.0,17.18,17.24,9100,14.9840336192491,14.9840336192491,13.5487209251947,13.5960389260976,11538.9490168979,0.0,1.0
2008-12-05,19.0,19.0,19.0,19.0,0,14.9840336192491,14.9840336192491,14.9840336192491,14.9840336192491,0,0.0,1.0
2008-12-08,19.0001,20.0,18.99,18.99,4700,14.984112482584,15.7726669676307,14.9761472857653,14.9761472857653,5959.67696477144,0.0,1.0
2008-12-09,20.0,20.0,20.0,20.0,500,15.7726669676307,15.7726669676307,15.7726669676307,15.7726669676307,634.008187741642,0.0,1.0
2008-12-10,18.045,18.045,18.045,18.045,1800,14.4438197756078,14.4438197756078,14.4438197756078,14.4438197756078,2248.78186688903,0.27,1.0
2008-12-11,18.05,18.05,18.05,18.05,0,14.4478219423508,14.4478219423508,14.4478219423508,14.4478219423508,0,0.0,1.0
2008-12-12,19.0,19.9,19.0,19.9,344,15.2082336235272,15.9286236372732,15.2082336235272,15.9286236372732,429.767201227681,0.0,1.0
2008-12-15,19.0,19.0,19.0,19.0,0,15.2082336235272,15.2082336235272,15.2082336235272,15.2082336235272,0,0.0,1.0
2008-12-16,19.49,19.49,19.49,19.49,344,15.6004459643444,15.6004459643444,15.6004459643444,15.6004459643444,429.767201227683,0.0,1.0
2008-12-17,19.04,19.49,19.0,19.0,1300,15.2402509574714,15.6004459643444,15.2082336235272,15.2082336235272,1624.12023719764,0.0,1.0
2008-12-18,19.0,19.0,19.0,19.0,600,15.2082336235272,15.2082336235272,15.2082336235272,15.2082336235272,749.593955629676,0.0,1.0
2008-12-19,18.0,18.0,18.0,18.0,200,14.4078002749205,14.4078002749205,14.4078002749205,14.4078002749205,249.864651876559,0.0,1.0
2008-12-22,18.0,18.0,18.0,18.0,200,14.4078002749205,14.4078002749205,14.4078002749205,14.4078002749205,249.864651876559,0.0,1.0
2008-12-23,18.0,18.0,18.0,18.0,0,14.4078002749205,14.4078002749205,14.4078002749205,14.4078002749205,0,0.0,1.0
2008-12-24,19.0,19.0,18.052,18.052,700,15.2082336235272,15.2082336235272,14.449422809048,14.449422809048,874.526281567956,0.0,1.0
2008-12-26,17.01,18.01,17.01,18.01,1000,13.6153712597998,14.4158046084065,13.6153712597998,14.4158046084065,1249.3232593828,0.0,1.0
2008-12-29,19.91,19.92,19.91,19.92,300,15.9366279707593,15.9446323042453,15.9366279707593,15.9446323042453,374.796977814838,0.0,1.0
2008-12-30,19.91,19.91,19.91,19.91,0,15.9366279707593,15.9366279707593,15.9366279707593,15.9366279707593,0,0.0,1.0
2008-12-31,19.91,19.91,19.91,19.91,208,15.9366279707593,15.9366279707593,15.9366279707593,15.9366279707593,259.859237951621,0.0,1.0
2009-01-02,20.0,20.0,20.0,20.0,208,16.0086669721339,16.0086669721339,16.0086669721339,16.0086669721339,259.859237951621,0.0,1.0
2009-01-05,19.4999,19.5,19.4999,19.5,700,15.6083702544956,15.6084502978305,15.6083702544956,15.6084502978305,874.52628156796,0.0,1.0
2009-01-06,19.4999,19.4999,19.4999,19.4999,426,15.6083702544956,15.6083702544956,15.6083702544956,15.6083702544956,532.211708497073,0.0,1.0
2009-01-07,19.45,19.45,17.94,18.16,900,15.5684286304002,15.5684286304002,14.3597742740041,14.5358696106975,1124.39093344452,0.0,1.0
2009-01-08,19.45,19.45,19.45,19.45,0,15.5684286304002,15.5684286304002,15.5684286304002,15.5684286304002,0,0.0,1.0
2009-01-09,19.4,19.4,18.3,18.3,200,15.5284069629698,15.5284069629698,14.6479302795025,14.6479302795025,249.86465187656,0.0,1.0
2009-01-12,19.4,19.4,19.4,19.4,0,15.5284069629698,15.5284069629698,15.5284069629698,15.5284069629698,0,0.0,1.0
2009-01-13,18.03,18.52,18.03,18.52,300,14.4318132753787,14.8240256161959,14.4318132753787,14.8240256161959,374.796977814838,0.0,1.0
2009-01-14,19.44,19.5,18.005,18.49,3900,15.5604242969141,15.6084502978305,14.4118024416635,14.8000126157377,4872.36071159291,0.0,1.0
2009-01-15,18.16,18.71,18.02,18.03,900,14.5358696106975,14.9761079524312,14.4238089418926,14.4318132753787,1124.39093344452,0.0,1.0
2009-01-16,18.16,18.16,18.16,18.16,0,14.5358696106975,14.5358696106975,14.5358696106975,14.5358696106975,0,0.0,1.0
2009-01-20,16.764,17.99,16.75,17.98,500,13.4184646560426,14.3997959414344,13.4072585891621,14.3917916079483,624.661629691398,0.0,1.0
2009-01-21,18.015,18.015,18.015,18.015,100,14.4198067751496,14.4198067751496,14.4198067751496,14.4198067751496,124.932325938279,0.0,1.0
2009-01-22,18.04,18.04,18.04,18.04,200,14.4398176088647,14.4398176088647,14.4398176088647,14.4398176088647,249.86465187656,0.0,1.0
2009-01-23,19.25,19.25,17.0,18.0,7800,15.4083419606788,15.4083419606788,13.6073669263138,14.4078002749205,9744.72142318584,0.0,1.0
2009-01-26,19.35,19.4,19.0,19.0,3000,15.4883852955395,15.5284069629698,15.2082336235272,15.2082336235272,3747.96977814839,0.0,1.0
2009-01-27,19.2,19.4,17.56,19.21,1400,15.3683202932485,15.5284069629698,14.0556096015335,15.3763246267346,1749.05256313592,0.0,1.0
2009-01-28,18.91,19.04,18.29,18.29,400,15.1361946221526,15.2402509574714,14.6399259460164,14.6399259460164,499.729303753118,0.0,1.0
2009-01-29,18.33,18.66,17.29,18.66,1000,14.6719432799607,14.9360862850009,13.8394925974097,14.9360862850009,1249.32325938279,0.0,1.0
2009-01-30,17.0201,18.21,17.0201,18.21,1200,13.6234556366208,14.5758912781279,13.6234556366208,14.5758912781279,1499.18791125935,0.0,1.0
2009-02-02,17.02,17.02,17.02,17.02,0,13.6233755932859,13.6233755932859,13.6233755932859,13.6233755932859,0,0.0,1.0
2009-02-03,17.02,17.02,17.02,17.02,0,13.6233755932859,13.6233755932859,13.6233755932859,13.6233755932859,0,0.0,1.0
2009-02-04,17.03,17.03,17.03,17.03,200,13.631379926772,13.631379926772,13.631379926772,13.631379926772,249.864651876559,0.0,1.0
2009-02-05,17.03,17.03,17.03,17.03,800,13.631379926772,13.631379926772,13.631379926772,13.631379926772,999.458607506236,0.0,1.0
2009-02-06,17.03,17.03,17.03,17.03,0,13.631379926772,13.631379926772,13.631379926772,13.631379926772,0,0.0,1.0
2009-02-09,17.891,18.0,17.05,17.06,2000,14.3205530399223,14.4078002749205,13.6473885937441,13.6553929272302,2498.6465187656,0.0,1.0
2009-02-10,17.7499,17.7499,17.0,17.0,400,14.2076118944339,14.2076118944339,13.6073669263138,13.6073669263138,499.72930375312,0.0,1.0
2009-02-11,17.75,17.75,17.75,17.75,0,14.2076919377688,14.2076919377688,14.2076919377688,14.2076919377688,0,0.0,1.0
2009-02-12,17.2,19.24,17.2,19.24,300,13.7674535960351,15.4003376271928,13.7674535960351,15.4003376271928,374.796977814839,0.0,1.0
2009-02-13,17.2,17.2,17.2,17.2,0,13.7674535960351,13.7674535960351,13.7674535960351,13.7674535960351,0,0.0,1.0
2009-02-17,17.0001,19.25,17.0001,19.25,4400,13.6074469696486,15.4083419606788,13.6074469696486,15.4083419606788,5497.02234128432,0.0,1.0
2009-02-18,17.25,17.25,17.25,17.25,100,13.8074752634654,13.8074752634654,13.8074752634654,13.8074752634654,124.93232593828,0.0,1.0
2009-02-19,16.73,17.32,16.73,17.32,2500,13.39124992219,13.8635055978679,13.39124992219,13.8635055978679,3123.30814845699,0.0,1.0
2009-02-20,15.51,15.55,15.5,15.55,1500,12.4147212368898,12.4467385708341,12.4067169034037,12.4467385708341,1873.9848890742,0.0,1.0
2009-02-23,14.05,16.74,14.05,16.57,3200,11.246088547924,13.399254255676,11.246088547924,13.2631805864129,3997.83443002496,0.0,1.0
2009-02-24,13.9,15.0,13.9,15.0,400,11.126023545633,12.0065002291004,11.126023545633,12.0065002291004,499.72930375312,0.0,1.0
2009-02-25,13.9,13.9,13.9,13.9,0,11.126023545633,11.126023545633,11.126023545633,11.126023545633,0,0.0,1.0
2009-02-26,13.5,13.53,13.5,13.53,1100,10.8058502061904,10.8298632066486,10.8058502061904,10.8298632066486,1374.25558532107,0.0,1.0
2009-02-27,14.0,14.1,13.91,13.91,2100,11.2060668804937,11.2861102153544,11.1340278791191,11.1340278791191,2623.57884470387,0.0,1.0
2009-03-02,14.0,14.0,14.0,14.0,0,11.2060668804937,11.2060668804937,11.2060668804937,11.2060668804937,0,0.0,1.0
2009-03-03,14.2,15.0,14.2,15.0,1400,11.366153550215,12.0065002291004,11.366153550215,12.0065002291004,1749.05256313592,0.0,1.0
2009-03-04,14.2,14.2,14.2,14.2,0,11.366153550215,11.366153550215,11.366153550215,11.366153550215,0,0.0,1.0
2009-03-05,15.1,16.9,14.7,14.7,1500,12.0865435639611,13.5273235914531,11.7663702245184,11.7663702245184,1873.98488907419,0.0,1.0
2009-03-06,15.1,15.1,15.1,15.1,0,12.0865435639611,12.0865435639611,12.0865435639611,12.0865435639611,0,0.0,1.0
2009-03-09,16.0481,16.1,14.5,14.75,3200,12.8454344217751,12.8869769125678,11.606283554797,11.8063918919487,3997.83443002494,0.0,1.0
2009-03-10,15.732,15.97,15.732,15.97,500,12.5924174402805,12.7829205772489,12.5924174402805,12.7829205772489,624.661629691398,0.0,1.0
2009-03-11,14.848,14.848,14.04,14.04,2100,12.100951364236,12.100951364236,11.4424405410744,11.4424405410744,2576.72302461721,0.27,1.0
2009-03-12,14.85,14.85,14.85,14.85,0,12.102581341521,12.102581341521,12.102581341521,12.102581341521,0,0.0,1.0
2009-03-13,14.85,14.85,14.85,14.85,0,12.102581341521,12.102581341521,12.102581341521,12.102581341521,0,0.0,1.0
2009-03-16,14.73,15.955,14.73,14.73,3600,12.0047827044178,13.003143791513,12.0047827044178,12.0047827044178,4417.23947077239,0.0,1.0
2009-03-17,14.73,14.73,14.73,14.73,0,12.0047827044178,12.0047827044178,12.0047827044178,12.0047827044178,0,0.0,1.0
2009-03-18,16.34,17.7,15.61,15.97,2400,13.3169144188858,14.425298972722,12.7219727098413,13.0153686211509,2944.82631384824,0.0,1.0
2009-03-19,16.34,16.34,16.34,16.34,0,13.3169144188858,13.3169144188858,13.3169144188858,13.3169144188858,0,0.0,1.0
2009-03-20,14.36,14.3626,14.36,14.36,300,11.703236906683,11.7053558771535,11.703236906683,11.703236906683,368.10328923103,0.0,1.0
2009-03-23,14.76,15.922,14.76,15.922,500,12.0292323636936,12.9762491663096,12.0292323636936,12.9762491663096,613.50548205172,0.0,1.0
2009-03-24,14.76,14.76,14.76,14.76,0,12.0292323636936,12.0292323636936,12.0292323636936,12.0292323636936,0,0.0,1.0
2009-03-25,14.76,14.76,14.76,14.76,0,12.0292323636936,12.0292323636936,12.0292323636936,12.0292323636936,0,0.0,1.0
2009-03-26,14.76,14.76,14.76,14.76,0,12.0292323636936,12.0292323636936,12.0292323636936,12.0292323636936,0,0.0,1.0
2009-03-27,14.76,14.76,14.76,14.76,0,12.0292323636936,12.0292323636936,12.0292323636936,12.0292323636936,0,0.0,1.0
2009-03-30,16.0,16.0,14.41,14.41,300,13.0398182804267,13.0398182804267,11.7439863388093,11.7439863388093,368.103289231031,0.0,1.0
2009-03-31,15.7,20.19,15.19,18.5,16300,12.7953216876687,16.4546206926134,12.3796774799801,15.0772898867434,20000.278714886,0.0,1.0
2009-04-01,15.03,19.25,14.4198,14.55,20500,12.2492792971758,15.6885313686384,11.7519732275061,11.858084748763,25153.7247641205,0.0,1.0
2009-04-02,14.04,15.25,14.0,15.0,2900,11.4424405410744,12.4285767985317,11.4098409953734,12.2248296379,3558.33179589998,0.0,1.0
2009-04-03,14.85,14.89,13.81,13.81,14000,12.102581341521,12.1351808872221,11.2549931532933,11.2549931532933,17178.1534974482,0.0,1.0
2009-04-06,15.72,15.81,15.0,15.0,8000,12.8116214605192,12.8849704383466,12.2248296379,12.2248296379,9816.08771282753,0.0,1.0
2009-04-07,16.51,16.725,15.69,15.69,6900,13.4554624881153,13.6306850462585,12.7871718012434,12.7871718012434,8466.37565231372,0.0,1.0
2009-04-08,15.0,16.08,14.9,16.08,1700,12.2248296379,13.1050173718288,12.1433307736474,13.1050173718288,2085.91863897585,0.0,1.0
2009-04-09,16.2,16.2,15.17,15.17,3400,13.202816008932,13.202816008932,12.3633777071296,12.3633777071296,4171.8372779517,0.0,1.0
2009-04-13,16.15,16.15,15.26,16.06,1600,13.1620665768057,13.1620665768057,12.436726684957,13.0887175989783,1963.2175425655,0.0,1.0
2009-04-14,16.09,16.57,15.59,15.59,800,13.1131672582541,13.5043618066669,12.7056729369908,12.7056729369908,981.60877128275,0.0,1.0
2009-04-15,15.73,16.09,15.3,15.3,4100,12.8197713469445,13.1131672582541,12.469326230658,12.469326230658,5030.7449528241,0.0,1.0
2009-04-16,15.73,15.73,15.73,15.73,3325,12.8197713469445,12.8197713469445,12.8197713469445,12.8197713469445,4079.81145564393,0.0,1.0
2009-04-17,16.22,16.22,15.9,16.01,600,13.2191157817826,13.2191157817826,12.958319416174,13.047968166852,736.206578462061,0.0,1.0
2009-04-20,15.75,16.19,15.65,16.01,800,12.836071119795,13.1946661225068,12.7545722555424,13.047968166852,981.608771282753,0.0,1.0
2009-04-21,16.0,16.04,15.3,15.3,2400,13.0398182804267,13.0724178261278,12.469326230658,12.469326230658,2944.82631384825,0.0,1.0
2009-04-22,15.84,15.84,15.41,15.41,900,12.9094200976224,12.9094200976224,12.558974981336,12.558974981336,1104.3098676931,0.0,1.0
2009-04-23,15.95,15.95,15.145,15.75,1700,12.9990688483004,12.9990688483004,12.3430029910664,12.836071119795,2085.91863897584,0.0,1.0
2009-04-24,15.19,15.74,15.19,15.57,700,12.3796774799801,12.8279212333698,12.3796774799801,12.6893731641402,858.907674872407,0.0,1.0
2009-04-27,14.54,15.24,14.54,15.24,2100,11.8499348623378,12.4204269121064,11.8499348623378,12.4204269121064,2576.72302461721,0.0,1.0
2009-04-28,14.5,15.03,14.07,15.03,8500,11.8173353166367,12.2492792971758,11.4668902003502,12.2492792971758,10429.5931948792,0.0,1.0
2009-04-29,14.4,14.52,14.12,14.25,1800,11.735836452384,11.8336350894872,11.5076396324766,11.613588156005,2208.61973538619,0.0,1.0
2009-04-30,14.36,15.01,14.2,15.0,1800,11.703236906683,12.2329795243253,11.5728387238787,12.2248296379,2208.61973538618,0.0,1.0
2009-05-01,14.64,15.2,14.25,15.2,2200,11.9314337265904,12.3878273664054,11.613588156005,12.3878273664054,2699.42412102757,0.0,1.0
2009-05-04,14.04,14.835,13.5,14.0,3100,11.4424405410744,12.0903565118831,11.00234667411,11.4098409953734,3803.73398872067,0.0,1.0
2009-05-05,13.9299,14.87,13.66,14.01,4400,11.3527102915322,12.1188811143716,11.1327448569143,11.4179908817986,5398.84824205515,0.0,1.0
2009-05-06,13.6,14.42,13.26,14.42,4600,11.0838455383627,11.7521362252346,10.8067493999036,11.7521362252346,5644.25043487581,0.0,1.0
2009-05-07,15.0,15.0,13.62,13.65,5000,12.2248296379,12.2248296379,11.1001453112132,11.124594970489,6135.05482051721,0.0,1.0
2009-05-08,13.23,14.24,13.23,14.02,6500,10.7822997406278,11.6054382695798,10.7822997406278,11.4261407682239,7975.57126667237,0.0,1.0
2009-05-11,13.57,14.41,13.57,14.41,5100,11.0593958790869,11.7439863388093,11.0593958790869,11.7439863388093,6257.75591692753,0.0,1.0
2009-05-12,13.82,14.51,13.38,13.38,5300,11.2631430397186,11.825485203062,10.9045480370068,10.9045480370068,6503.1581097482,0.0,1.0
2009-05-13,14.09,14.75,13.86,14.36,1300,11.4831899732008,12.0210824772684,11.2957425854196,11.703236906683,1595.11425333446,0.0,1.0
2009-05-14,13.82,14.0,13.8,14.0,800,11.2631430397186,11.4098409953734,11.246843266868,11.4098409953734,981.608771282747,0.0,1.0
2009-05-15,13.55,14.4,13.33,13.53,2200,11.0430961062364,11.735836452384,10.8637986048805,11.0267963333858,2699.42412102755,0.0,1.0
2009-05-18,14.1801,14.48,13.78,13.78,4900,11.5566204498924,11.8010355437862,11.2305434940175,11.2305434940175,6012.35372410685,0.0,1.0
2009-05-19,14.63,14.66,13.55,13.55,1800,11.9232838401652,11.947733499441,11.0430961062364,11.0430961062364,2208.61973538618,0.0,1.0
2009-05-20,14.9,14.9,14.42,14.42,2200,12.1433307736474,12.1433307736474,11.7521362252346,11.7521362252346,2699.42412102756,0.0,1.0
2009-05-21,14.9,15.47,14.74,14.78,5500,12.1433307736474,12.6078742998876,12.0129325908431,12.0455321365442,6748.56030256889,0.0,1.0
2009-05-22,14.9,14.9,14.9,14.9,0,12.1433307736474,12.1433307736474,12.1433307736474,12.1433307736474,0,0.0,1.0
2009-05-26,14.09,14.09,14.09,14.09,797,11.4831899732008,11.4831899732008,11.4831899732008,11.4831899732008,977.927738390437,0.0,1.0
2009-05-27,15.33,15.33,14.5,14.96,6100,12.4937758899338,12.4937758899338,11.8173353166367,12.192230092199,7484.76688103099,0.0,1.0
2009-05-28,15.33,15.33,15.33,15.33,0,12.4937758899338,12.4937758899338,12.4937758899338,12.4937758899338,0,0.0,1.0
2009-05-29,13.91,14.83,13.47,14.79,14800,11.336492017546,12.0862815686705,10.9778970148342,12.0536820229694,18159.7622687308,0.0,1.0
2009-06-01,14.31,14.55,13.21,13.55,6200,11.6624874745566,11.858084748763,10.7659999677773,11.0430961062364,7607.46797744133,0.0,1.0
2009-06-02,14.56,14.84,13.76,13.77,3200,11.8662346351883,12.0944314550958,11.214243721167,11.2223936075922,3926.435085131,0.0,1.0
2009-06-03,14.05,14.39,13.43,14.38,9200,11.4505904274997,11.7276865659588,10.9452974691332,11.7195366795335,11288.5008697516,0.0,1.0
2009-06-04,13.91,14.5,13.63,14.5,26000,11.336492017546,11.8173353166367,11.1082951976385,11.8173353166367,31902.2850666893,0.0,1.0
2009-06-05,14.2,14.465,13.9427,14.0,10300,11.5728387238787,11.7888107141483,11.3631421461566,11.4098409953734,12638.2129302654,0.0,1.0
2009-06-08,14.5,14.88,14.099,14.5,21500,11.8173353166367,12.1270310007968,11.4905248709835,11.8173353166367,26380.7357282239,0.0,1.0
2009-06-09,16.74,16.83,15.03,15.03,13300,13.6429098758964,13.7162588537238,12.2492792971758,12.2492792971758,16319.2458225758,0.0,1.0
2009-06-10,18.8,19.48,16.9,16.9,5900,15.4114352301793,15.9688701214837,13.8538965632995,13.8538965632995,7197.25310091768,0.11,1.0
2009-06-11,21.0,21.345,18.65,19.1498,18100,17.2149010549875,17.4977172866052,15.2884716512151,15.6981862963238,22079.7086655272,0.0,1.0
2009-06-12,20.5,22.99,20.01,20.01,18900,16.8050224584402,18.8462178692459,16.4033414338238,16.4033414338238,23055.6073910753,0.0,1.0
2009-06-15,19.76,21.0,19.53,21.0,2400,16.1984021355502,17.2149010549875,16.0098579811384,17.2149010549875,2927.69617664447,0.0,1.0
2009-06-16,18.0,19.9827,17.51,19.06,5800,14.7556294757036,16.3809620624523,14.3539484510872,15.6245721003839,7075.26576022416,0.0,1.0
2009-06-17,19.26,19.26,16.7688,17.5,4700,15.7885235390028,15.7885235390028,13.7463444195655,14.3457508791563,5733.40501259546,0.0,1.0
2009-06-18,19.64,19.64,16.83,16.83,1900,16.1000312723788,16.1000312723788,13.7965135597829,13.7965135597829,2317.75947317688,0.0,1.0
2009-06-19,20.0,20.0,18.35,19.6,5400,16.3951438618929,16.3951438618929,15.0425444932867,16.067240984655,6587.31639745007,0.0,1.0
2009-06-22,19.99,20.0,18.6,20.0,15700,16.3869462899619,16.3951438618929,15.2474837915604,16.3951438618929,19152.0124888827,0.0,1.0
2009-06-23,20.0,20.0,18.98,19.96,8600,16.3951438618929,16.3951438618929,15.5589915249363,16.3623535741691,10490.9112996427,0.0,1.0
2009-06-24,19.68,21.0,18.761,19.5,44400,16.1328215601026,17.2149010549875,15.3794646996486,15.9852652653456,54162.3792679229,0.0,1.0
2009-06-25,20.75,20.75,19.62,19.62,22300,17.0099617567139,17.0099617567139,16.0836361285169,16.0836361285169,27203.1769746549,0.0,1.0
2009-06-26,25.02,25.08,19.93,20.7,948700,20.510324971228,20.5595104028137,16.3377608583763,16.9689738970591,1157293.90115942,0.0,1.0
2009-06-29,22.6,24.41,22.38,24.26,37900,18.526512563939,20.0102730834403,18.3461659814581,19.8873095044761,46233.202122844,0.0,1.0
2009-06-30,21.9,22.6,21.27,22.6,23300,17.9526825287727,18.526512563939,17.4362354971231,18.526512563939,28423.0503815902,0.0,1.0
2009-07-01,23.53,24.19,22.03,22.03,37800,19.288886753517,19.8299265009594,18.059250963875,18.059250963875,46111.2147821505,0.0,1.0
2009-07-02,22.88,23.5,21.83,23.5,10200,18.7560445780055,19.2642940377241,17.8952995252561,19.2642940377241,12442.708750739,0.0,1.0
2009-07-06,23.12,23.46,21.985,22.99,15100,18.9527863043482,19.2315037500003,18.0223618901857,18.8462178692459,18420.0884447215,0.0,1.0
2009-07-07,23.22,23.5,22.315,23.5,18300,19.0347620236576,19.2642940377241,18.292881763907,19.2642940377241,22323.6833469142,0.0,1.0
2009-07-08,24.76,24.76,23.06,23.5,23700,20.2971881010234,20.2971881010234,18.9036008727625,19.2642940377241,28910.9997443642,0.0,1.0
2009-07-09,23.3,24.87,23.3,24.87,5800,19.1003425991052,20.3873613922638,19.1003425991052,20.3873613922638,7075.26576022416,0.0,1.0
2009-07-10,23.5,23.5,23.11,23.24,3100,19.2642940377241,19.2642940377241,18.9445887324172,19.0511571675195,3781.60756149913,0.0,1.0
2009-07-13,23.56,23.56,23.17,23.5,4500,19.3134794693098,19.3134794693098,18.9937741640029,19.2642940377241,5489.4303312084,0.0,1.0
2009-07-14,24.43,24.44,23.11,23.5,80200,20.0266682273022,20.0348657992331,18.9445887324172,19.2642940377241,97833.8472362028,0.0,1.0
2009-07-15,24.45,24.45,22.09,24.3,47700,20.043063371164,20.043063371164,18.1084363954607,19.9200997921998,58187.9615108092,0.0,1.0
2009-07-16,23.95,24.41,23.28,24.41,27600,19.6331847746167,20.0102730834403,19.0839474552433,20.0102730834403,33668.5060314116,0.0,1.0
2009-07-17,24.02,24.05,23.05,24.05,12600,19.6905677781333,19.7151604939262,18.8954033008315,19.7151604939262,15370.4049273836,0.0,1.0
2009-07-20,24.5,24.5,23.43,24.17,18600,20.0840512308188,20.0840512308188,19.2069110342075,19.8135313570975,22689.6453689947,0.0,1.0
2009-07-21,24.04,24.25,23.32,24.25,59700,19.7069629219952,19.8791119325451,19.1167377429671,19.8791119325451,72826.4423940316,0.0,1.0
2009-07-22,24.25,24.25,23.3,24.09,27200,19.8791119325451,19.8791119325451,19.1003425991052,19.74795078165,33180.5566686375,0.0,1.0
2009-07-23,24.35,24.35,23.85,23.9,25300,19.9610876518546,19.9610876518546,19.5512090553073,19.592196914962,30862.7971954605,0.0,1.0
2009-07-24,24.4,24.4,24.1,24.24,7800,20.0020755115093,20.0020755115093,19.7561483535809,19.8709143606142,9515.01257409457,0.0,1.0
2009-07-27,25.0,25.0,23.784,24.35,38000,20.4939298273661,20.4939298273661,19.497105080563,19.9610876518546,46355.1894635376,0.0,1.0
2009-07-28,24.91,24.91,24.03,24.9,24900,20.4201516799876,20.4201516799876,19.6987653500643,20.4119541080566,30374.8478326865,0.0,1.0
2009-07-29,24.64,24.68,24.23,24.5,18300,20.198817237852,20.2316075255758,19.8627167886832,20.0840512308188,22323.6833469142,0.0,1.0
2009-07-30,23.48,24.8,23.33,24.8,15900,19.2478988938622,20.3299783887472,19.124935314898,20.3299783887472,19395.9871702697,0.0,1.0
2009-07-31,23.69,23.69,23.1,23.34,8300,19.4200479044121,19.4200479044121,18.9363911604863,19.133132886829,10124.9492775622,0.0,1.0
2009-08-03,23.75,23.75,22.08,22.08,13300,19.4692333359978,19.4692333359978,18.1002388235297,18.1002388235297,16224.3163122382,0.0,1.0
2009-08-04,23.78,23.89,23.1,23.71,26200,19.4938260517906,19.583999343031,18.9363911604863,19.436443048274,31960.6832617023,0.0,1.0
2009-08-05,23.33,23.36,22.95,23.08,17300,19.124935314898,19.1495280306909,18.8134275815221,18.9199960166244,21103.809939979,0.0,1.0
2009-08-06,23.03,23.8,22.72,23.8,14600,18.8790081569697,19.5102211956525,18.6248834271103,19.5102211956525,17810.1517412539,0.0,1.0
2009-08-07,23.42,23.6,23.1,23.55,21900,19.1987134622766,19.3462697570336,18.9363911604863,19.3052818973789,26715.2276118808,0.0,1.0
2009-08-10,23.2,23.38,22.33,23.21,46100,19.0183668797957,19.1659231745528,18.3051781218034,19.0265644517267,56236.1640597128,0.0,1.0
2009-08-11,22.56,23.37,22.52,23.24,30300,18.4937222762152,19.1577256026218,18.4609319884914,19.0511571675195,36962.1642301365,0.0,1.0
2009-08-12,23.75,23.75,22.25,22.976,44200,19.4692333359978,19.4692333359978,18.2395975463558,18.8347412685425,53918.4045865358,0.0,1.0
2009-08-13,23.0,23.75,22.5422,23.69,29800,18.8544154411768,19.4692333359978,18.4791305981781,19.4200479044121,36352.227526669,0.0,1.0
2009-08-14,23.41,23.65,22.77,23.36,23200,19.1905158903456,19.3872576166883,18.665871286765,19.1495280306909,28301.0630408967,0.0,1.0
2009-08-17,23.3,23.64,22.8501,23.64,15100,19.1003425991052,19.3790600447574,18.7315338379319,19.3790600447574,18420.0884447215,0.0,1.0
2009-08-18,23.42,23.65,22.6004,23.31,7900,19.1987134622766,19.3872576166883,18.5268404668162,19.1085401710362,9636.99991478806,0.0,1.0
2009-08-19,23.0,23.56,22.46,23.29,29500,18.8544154411768,19.3134794693098,18.4117465569057,19.0921450271743,35986.2655045884,0.0,1.0
2009-08-20,23.59,23.59,22.87,22.87,26500,19.3380721851027,19.3380721851027,18.7478470060745,18.7478470060745,32326.6452837827,0.0,1.0
2009-08-21,23.53,23.62,22.82,23.62,16900,19.288886753517,19.3626649008955,18.7068591464198,19.3626649008955,20615.8605772049,0.0,1.0
2009-08-24,23.46,23.48,22.79,22.79,18500,19.2315037500003,19.2478988938622,18.6822664306269,18.6822664306269,22567.6580283013,0.0,1.0
2009-08-25,23.29,23.5,23.27,23.41,10500,19.0921450271743,19.2642940377241,19.0757498833124,19.1905158903456,12808.6707728196,0.0,1.0
2009-08-26,23.75,23.75,22.61,23.35,22700,19.4692333359978,19.4692333359978,18.5347101358699,19.1413304587599,27691.126337429,0.0,1.0
2009-08-27,23.48,23.65,23.02,23.52,16900,19.2478988938622,19.3872576166883,18.8708105850387,19.280689181586,20615.8605772049,0.0,1.0
2009-08-28,23.21,23.64,22.84,23.64,4400,19.0265644517267,19.3790600447574,18.7232542902817,19.3790600447574,5367.44299051488,0.0,1.0
2009-08-31,23.68,23.69,22.22,22.27,44100,19.4118503324812,19.4200479044121,18.215004830563,18.2559926902177,53796.4172458422,0.0,1.0
2009-09-01,22.6,23.75,22.55,23.53,34100,18.526512563939,19.4692333359978,18.4855247042842,19.288886753517,41597.6831764902,0.0,1.0
2009-09-02,22.62,23.32,22.33,22.71,3000,18.5429077078009,19.1167377429671,18.3051781218034,18.6166858551794,3659.62022080559,0.0,1.0
2009-09-03,21.32,23.2699,21.32,22.11,4800,17.4772233567778,19.0756679075931,17.4772233567778,18.1248315393226,5855.39235328896,0.0,1.0
2009-09-04,22.17,22.3,20.71,21.3,35500,18.1740169709083,18.2805854060106,16.9771714689901,17.4608282129159,43305.5059461995,0.0,1.0
2009-09-08,21.89,22.73,21.31,21.55,11500,17.9444849568418,18.6330809990413,17.4690257848469,17.6657675111896,14028.5441797548,0.0,1.0
2009-09-09,22.18,22.18,21.755,21.83,4100,18.2723878340796,18.2723878340796,17.9222631799099,17.9840498835869,4976.79891789472,0.11,1.0
2009-09-10,22.63,22.63,21.8,22.02,2100,18.6431080561416,18.6431080561416,17.9593352021161,18.1405761995687,2549.09212867779,0.0,1.0
2009-09-11,22.31,22.8,22.31,22.8,3800,18.3794847871198,18.7831579178095,18.3794847871198,18.7831579178095,4612.64289951217,0.0,1.0
2009-09-14,23.0,23.0,22.415,22.415,10600,18.9479224609482,18.9479224609482,18.4659861722676,18.4659861722676,12866.8459828498,0.0,1.0
2009-09-15,23.0,23.0,22.61,22.89,2500,18.9479224609482,18.9479224609482,18.6266316018278,18.8573019622219,3034.63348652117,0.0,1.0
2009-09-16,22.93,23.0,22.5875,22.95,2400,18.8902548708497,18.9479224609482,18.6080955907247,18.9067313251635,2913.24814706032,0.0,1.0
2009-09-17,23.0,23.0,22.525,22.92,2800,18.9479224609482,18.9479224609482,18.5566066709938,18.8820166436927,3398.78950490371,0.0,1.0
2009-09-18,22.55,23.18,22.55,22.91,21800,18.5772022388862,19.096210549773,18.5772022388862,18.8737784165358,26462.0040024645,0.0,1.0
2009-09-21,22.47,22.98,22.44,22.6,2700,18.5112964216307,18.9314460066343,18.4865817401599,18.6183933746708,3277.40416544286,0.0,1.0
2009-09-22,22.43,22.66,22.19,22.44,9200,18.478343513003,18.6678227376124,18.2806260612365,18.4865817401599,11167.4512303979,0.0,1.0
2009-09-23,22.52,22.88,22.24,22.5,7700,18.5524875574154,18.849063735065,18.3218171970212,18.5360111031015,9346.67113848518,0.0,1.0
2009-09-24,22.31,22.6,22.215,22.25,6500,18.3794847871198,18.6183933746708,18.3012216291289,18.3300554241782,7890.04706495502,0.0,1.0
2009-09-25,22.55,22.86,22.195,22.48,16300,18.5772022388862,18.8325872807511,18.284745174815,18.5195346487876,19785.810332118,0.0,1.0
2009-09-28,21.78,22.89,21.25,22.64,25700,17.9428587478023,18.8573019622219,17.5062327084848,18.6513462832986,31196.0322414375,0.0,1.0
2009-09-29,22.15,22.58,20.81,21.72,31200,18.2476731526088,18.601916920357,17.1437507135797,17.8934293848606,37872.2259117842,0.0,1.0
2009-09-30,22.19,22.85,22.08,22.08,15800,18.2806260612365,18.8243490535942,18.1900055625103,18.1900055625103,19178.8836348138,0.0,1.0
2009-10-01,21.73,22.66,21.5,22.28,15100,17.9016676120176,18.6678227376124,17.7121883874081,18.354770105649,18329.1862585878,0.0,1.0
2009-10-02,22.04,22.17,21.11,21.11,14500,18.1570526538825,18.2641496069227,17.3908975282877,17.3908975282877,17600.8742218228,0.0,1.0
2009-10-05,22.5,22.5,21.94,21.95,7000,18.5360111031015,18.5360111031015,18.0746703823132,18.0829086094701,8496.97376225927,0.0,1.0
2009-10-06,21.85,22.24,21.2,22.24,4800,18.0005263379008,18.3218171970212,17.4650415727001,18.3218171970212,5826.49629412064,0.0,1.0
2009-10-07,21.92,22.26,21.74,22.26,6000,18.0581939279993,18.3382936513351,17.9099058391745,18.3382936513351,7283.12036765082,0.0,1.0
2009-10-08,21.54,22.0,21.33,22.0,4700,17.7451412960358,18.1240997452548,17.5721385257402,18.1240997452548,5705.11095465981,0.0,1.0
2009-10-09,21.8,21.8,21.4,21.62,4300,17.9593352021161,17.9593352021161,17.6298061158388,17.8110471132913,5219.56959681642,0.0,1.0
2009-10-12,21.04,21.8,20.8,21.8,7900,17.3332299381891,17.9593352021161,17.1355124864227,17.9593352021161,9589.44181740691,0.0,1.0
2009-10-13,21.68,21.86,20.61,20.79,16300,17.8604764762329,18.0087645650577,16.978986170441,17.1272742592658,19785.810332118,0.0,1.0
2009-10-14,22.54,22.65,21.71,22.0,29900,18.5689640117292,18.6595845104555,17.8851911577037,18.1240997452548,36294.2164987932,0.0,1.0
2009-10-15,21.4,22.65,21.26,22.45,9900,17.6298061158388,18.6595845104555,17.5144709356417,18.4948199673168,12017.1486066238,0.0,1.0
2009-10-16,21.86,21.94,20.75,21.3,26500,18.0087645650577,18.0746703823132,17.0943213506381,17.5474238442694,32167.1149571244,0.0,1.0
2009-10-19,22.78,22.91,21.69,22.0,8500,18.7666814634957,18.8737784165358,17.8687147033898,18.1240997452548,10317.7538541719,0.0,1.0
2009-10-20,22.38,22.93,22.3,22.86,19200,18.4371523772183,18.8902548708497,18.3712465599628,18.8325872807511,23305.9851764826,0.0,1.0
2009-10-21,21.8,22.24,21.47,21.73,11900,17.9593352021161,18.3218171970212,17.6874737059373,17.9016676120176,14444.8553958408,0.0,1.0
2009-10-22,21.67,22.27,21.1875,21.73,16000,17.852238249076,18.346531878492,17.4547437887539,17.9016676120176,19421.6543137355,0.0,1.0
2009-10-23,21.05,21.62,21.01,21.33,8200,17.3414681653461,17.8110471132913,17.3085152567183,17.5721385257402,9953.59783578942,0.0,1.0
2009-10-26,20.5,20.91,20.5,20.85,5800,16.8883656717147,17.226132985149,16.8883656717147,17.1767036222074,7040.34968872911,0.0,1.0
2009-10-27,20.36,20.68,20.36,20.53,8200,16.7730304915176,17.0366537605395,16.7730304915176,16.9130803531855,9953.59783578945,0.0,1.0
2009-10-28,20.49,20.67,20.25,20.25,9200,16.8801274445578,17.0284155333826,16.6824099927914,16.6824099927914,11167.4512303979,0.0,1.0
2009-10-29,21.29,21.8,20.46,20.46,40700,17.5391856171125,17.9593352021161,16.855412763087,16.855412763087,49403.8331605646,0.0,1.0
2009-10-30,20.7,21.72,20.57,21.19,26400,17.0531302148534,17.8934293848606,16.9460332618132,17.4568033455432,32045.7296176635,0.0,1.0
2009-11-02,20.44,20.69,20.28,20.69,13500,16.8389363087731,17.0448919876964,16.7071246742622,17.0448919876964,16387.0208272143,0.0,1.0
2009-11-03,20.29,20.46,20.08,20.33,10300,16.7153629014191,16.855412763087,16.5423601311235,16.7483158100468,12502.6899644672,0.0,1.0
2009-11-04,19.3,20.37,19.3,20.29,14200,15.8997784128826,16.7812687186746,15.8997784128826,16.7153629014191,17236.7182034403,0.0,1.0
2009-11-05,19.48,19.49,19.05,19.42,6400,16.0480665017074,16.0563047288644,15.6938227339593,15.9986371387658,7768.66172549421,0.0,1.0
2009-11-06,18.78,19.5,18.78,19.45,10500,15.4713906007221,16.0645429560213,15.4713906007221,16.0233518202366,12745.4606433889,0.0,1.0
2009-11-09,18.26,19.0,18.05,19.0,7800,15.0430027885615,15.6526315981746,14.8700000182659,15.6526315981746,9468.05647794604,0.0,1.0
2009-11-10,17.15,18.18,17.15,18.18,7700,14.1285595741418,14.977096971306,14.1285595741418,14.977096971306,9346.6711384852,0.0,1.0
2009-11-11,16.81,17.4,16.57,17.4,10600,13.8484598508061,14.3345152530652,13.6507423990396,14.3345152530652,12866.8459828497,0.0,1.0
2009-11-12,16.0,17.0,16.0,16.35,9100,13.1811634510944,14.0049861667878,13.1811634510944,13.4695014015871,11046.0658909371,0.0,1.0
2009-11-13,15.34,16.08,14.93,16.08,18600,12.6374404587368,13.2470692683499,12.2996731453025,13.2470692683499,22577.6731397174,0.0,1.0
2009-11-16,16.31,16.68,14.975,15.11,11700,13.4365484929594,13.7413628977659,12.3367451675087,12.4479612341273,14202.084716919,0.0,1.0
2009-11-17,16.85,17.0,16.28,17.0,3400,13.8814127594338,14.0049861667878,13.4118338114886,14.0049861667878,4127.10154166879,0.0,1.0
2009-11-18,16.92,17.2,16.78,16.78,8700,13.9390803495323,14.1697507099265,13.8237451693353,13.8237451693353,10560.5245330937,0.0,1.0
2009-11-19,16.46,17.405,16.3,16.88,8900,13.5601219003134,14.3386343666436,13.4283102658024,13.9061274409046,10803.2952120153,0.0,1.0
2009-11-20,15.98,16.94,15.89,16.35,8100,13.1646869967805,13.9555568038462,13.0905429523681,13.4695014015871,9832.21249632861,0.0,1.0
2009-11-23,17.25,17.71,15.9772,16.1,22800,14.2109418457112,14.5899002949301,13.1623802931766,13.2635457226637,27675.857397073,0.0,1.0
2009-11-24,17.5,17.965,17.26,17.965,5100,14.4168975246345,14.7999750874319,14.2191800728681,14.7999750874319,6190.65231250318,0.0,1.0
2009-11-25,17.27,17.46,17.0401,17.05,15600,14.227418300025,14.3839446160068,14.0380214576871,14.0461773025725,18936.1129558921,0.0,1.0
2009-11-27,16.96,17.05,16.96,17.0,5600,13.9720332581601,14.0461773025725,13.9720332581601,14.0049861667878,6797.5790098074,0.0,1.0
2009-11-30,16.38,16.95,16.38,16.95,3700,13.4942160830579,13.9637950310031,13.4942160830579,13.9637950310031,4491.25756005133,0.0,1.0
2009-12-01,17.12,17.36,16.47,16.49,6800,14.103844892671,14.3015623444374,13.5683601274703,13.5848365817842,8254.20308333758,0.0,1.0
2009-12-02,16.8,18.29,16.36,17.49,22000,13.8402216236491,15.0677174700323,13.477739628744,14.4086592974776,26704.7746813863,0.0,1.0
2009-12-03,16.61,17.4899,16.55,16.83,5400,13.6836953076674,14.408576915206,13.6342659447258,13.8649363051199,6554.80833088571,0.0,1.0
2009-12-04,17.11,17.5,16.425,17.18,6000,14.0956066655141,14.4168975246345,13.5312881052641,14.1532742556126,7283.12036765079,0.0,1.0
2009-12-07,18.67,18.875,17.4,18.35,51400,15.3807701019958,15.5496537587129,14.3345152530652,15.1171468329739,62392.0644828751,0.0,1.0
2009-12-08,19.46,19.7,18.41,18.98,20700,16.0315900473936,16.22930749916,15.1665761959155,15.6361551438607,25126.7652683952,0.0,1.0
2009-12-09,19.06,19.9199,19.04,19.35,17800,15.7926814598425,16.5051749953786,15.7761099158133,16.0329688482661,21482.6089453325,0.11,1.0
2009-12-10,18.98,19.95,18.81,19.61,17200,15.7263952837256,16.5301151691426,15.5855371594773,16.2483989206459,20758.4760595349,0.0,1.0
2009-12-11,19.3,19.8399,19.08,19.08,8900,15.9915399881931,16.4388888192617,15.8092530038717,15.8092530038717,10741.3044726663,0.0,1.0
2009-12-14,19.25,19.715,18.98,19.25,25800,15.95011112812,16.3353995267993,15.7263952837256,15.95011112812,31137.7140893023,0.0,1.0
2009-12-15,18.22,19.55,18.12,19.26,18200,15.0966766106154,16.1986842885583,15.0138188904693,15.9583969001346,21965.3642025311,0.0,1.0
2009-12-16,18.94,19.9799,18.18,18.76,12900,15.6932521956672,16.5548896274663,15.063533522557,15.5441082994042,15568.8570446511,0.0,1.0
2009-12-17,18.64,19.52,18.42,19.0,15000,15.444679035229,16.1738269725144,15.2623920509076,15.7429668277548,18103.3221449431,0.0,1.0
2009-12-18,18.18,19.388,18.1,18.3,30700,15.063533522557,16.0644547819216,14.9972473464401,15.1629627867323,37051.4659899837,0.0,1.0
2009-12-21,17.82,19.37,17.55,18.92,14200,14.7652457300311,16.0495403922953,14.5415298856367,15.676680651638,17137.8116305462,0.0,1.0
2009-12-22,17.14,18.3485,17.14,18.0,10700,14.2018132330378,15.2031487810031,14.2018132330378,14.9143896262941,12913.7031300595,0.0,1.0
2009-12-23,17.44,18.46,17.25,17.25,10600,14.450386393476,15.295535138966,14.2929567251985,14.2929567251985,12793.0143157599,0.0,1.0
2009-12-24,17.4,17.5,17.1,17.5,3300,14.4172433054176,14.5001010255637,14.1686701449794,14.5001010255637,3982.7308718875,0.0,1.0
2009-12-28,17.16,17.28,17.12,17.2,8400,14.218384777067,14.3178140412423,14.1852416890086,14.2515278651254,10137.8604011682,0.0,1.0
2009-12-29,17.4,17.4,17.4,17.4,200,14.4172433054176,14.4172433054176,14.4172433054176,14.4172433054176,241.377628599242,0.0,1.0
2009-12-30,17.5,17.69,16.9,17.43,13700,14.5001010255637,14.6575306938412,14.0029547046872,14.4421006214614,16534.3675590481,0.0,1.0
2009-12-31,17.14,18.15,17.14,17.52,8300,14.2018132330378,15.0386762065132,14.2018132330378,14.5166725695929,10017.1715868685,0.0,1.0
2010-01-04,17.44,17.69,17.18,17.18,4300,14.450386393476,14.6575306938412,14.2349563210962,14.2349563210962,5189.61901488372,0.0,1.0
2010-01-05,16.7,17.62,16.68,17.35,9900,13.837239264395,14.599530289739,13.8206677203658,14.3758144453445,11948.1926156625,0.0,1.0
2010-01-06,15.67,17.0,15.67,16.63,13200,12.9838047468904,14.0858124248333,12.9838047468904,13.7792388602928,15930.92348755,0.0,1.0
2010-01-07,15.6,16.155,15.6,15.67,8900,12.9258043427882,13.3856646895989,12.9258043427882,12.9838047468904,10741.3044726663,0.0,1.0
2010-01-08,15.67,16.1485,15.46,15.64,5100,12.9838047468904,13.3802789377894,12.8098035345837,12.9589474308466,6155.1295292807,0.0,1.0
2010-01-11,16.05,16.36,15.57,15.64,17900,13.2986640834455,13.5555230158984,12.9009470267444,12.9589474308466,21603.2977596322,0.0,1.0
2010-01-12,15.33,16.9,15.2,15.96,22400,12.7020884983938,14.0029547046872,12.5943734622039,13.2240921353141,27034.2944031151,0.0,1.0
2010-01-13,15.09,15.41,15.09,15.41,14000,12.5032299700432,12.7683746745106,12.5032299700432,12.7683746745106,16896.4340019469,0.0,1.0
2010-01-14,15.34,15.4,15.02,15.07,26100,12.7103742704084,12.760088902496,12.4452295659409,12.486658426014,31499.7805322011,0.0,1.0
2010-01-15,15.49,16.48,15.13,15.48,38500,12.8346608506275,13.6549522800737,12.5363730581016,12.8263750786129,46465.1935053541,0.0,1.0
2010-01-19,16.18,16.26,15.54,15.54,5400,13.4063791196354,13.4726652957523,12.8760897107005,12.8760897107005,6517.19597217956,0.0,1.0
2010-01-20,15.91,16.8,15.82,16.07,12900,13.182663275241,13.9200969845411,13.1080913271096,13.3152356274747,15568.8570446512,0.0,1.0
2010-01-21,15.25,16.02,15.25,16.02,8400,12.6358023222769,13.2738067674017,12.6358023222769,13.2738067674017,10137.8604011682,0.0,1.0
2010-01-22,15.15,15.54,14.5,15.31,10200,12.5529446021308,12.8760897107005,12.0143694211813,12.6855169543646,12310.2590585614,0.0,1.0
2010-01-25,14.79,14.95,14.69,14.78,9800,12.2546568096049,12.3872291618387,12.1717990894589,12.2463710375903,11827.5038013629,0.0,1.0
2010-01-26,14.4,14.96,14.4,14.775,8200,11.9315117010352,12.3955149338533,11.9315117010352,12.242228151583,9896.48277256897,0.0,1.0
2010-01-27,14.57,14.61,14.285,14.5,3900,12.0723698252836,12.105512913342,11.8362253228673,12.0143694211813,4706.86375768522,0.0,1.0
2010-01-28,14.85,15.6,14.49,14.6,12400,12.3043714416926,12.9258043427882,12.0060836491667,12.0972271413274,14965.412973153,0.0,1.0
2010-01-29,14.86,15.5,14.86,15.0,32800,12.3126572137072,12.8429466226421,12.3126572137072,12.4286580219117,39585.9310902758,0.0,1.0
2010-02-01,14.89,14.95,14.8,14.95,9800,12.337514529751,12.3872291618387,12.2629425816196,12.3872291618387,11827.5038013629,0.0,1.0
2010-02-02,14.64,15.27,14.64,14.94,10700,12.1303702293858,12.6523738663061,12.1303702293858,12.3789433898241,12913.7031300595,0.0,1.0
2010-02-03,14.76,15.0,14.29,14.55,24200,12.2297994935611,12.4286580219117,11.8403682088746,12.0557982812544,29206.6930605084,0.0,1.0
2010-02-04,14.69,15.1,14.69,14.77,28400,12.1717990894589,12.5115157420578,12.1717990894589,12.2380852655757,34275.6232610923,0.0,1.0
2010-02-05,14.62,14.91,14.5,14.62,27300,12.1137986853566,12.3540860737802,12.0143694211813,12.1137986853566,32948.0463037966,0.0,1.0
2010-02-08,13.74,14.68,13.64,14.61,8800,11.3846507480711,12.1635133174443,11.301793027925,12.105512913342,10620.6156583667,0.0,1.0
2010-02-09,13.73,13.84,13.4,13.84,9900,11.3763649760565,11.4675084682172,11.1029344995745,11.4675084682172,11948.1926156625,0.0,1.0
2010-02-10,13.66,13.96,13.591,13.76,5100,11.3183645719543,11.5669377323925,11.2611927450535,11.4012222921003,6155.12952928066,0.0,1.0
2010-02-11,14.01,14.21,13.59,13.59,4400,11.6083665924655,11.7740820327577,11.260364167852,11.260364167852,5310.30782918335,0.0,1.0
2010-02-12,14.16,14.51,13.91,13.91,15500,11.7326531726847,12.0226551931959,11.5255088723195,11.5255088723195,18706.7662164412,0.0,1.0
2010-02-16,14.33,14.59,14.1,14.59,4600,11.873511296933,12.0889413693128,11.682938540597,12.0889413693128,5551.68545778257,0.0,1.0
2010-02-17,14.44,14.44,14.06,14.41,4900,11.9646547890937,11.9646547890937,11.6497954525386,11.9397974730499,5913.75190068143,0.0,1.0
2010-02-18,14.45,14.5,14.38,14.47,2200,11.9729405611083,12.0143694211813,11.914940157006,11.9895121051375,2655.15391459166,0.0,1.0
2010-02-19,14.8,14.96,14.3601,14.49,23000,12.2629425816196,12.3955149338533,11.898451470697,12.0060836491667,27758.4272889128,0.0,1.0
2010-02-22,14.5,14.88,14.4,14.88,9200,12.0143694211813,12.3292287577364,11.9315117010352,12.3292287577364,11103.3709155652,0.0,1.0
2010-02-23,15.08,15.3,14.5,14.52,19400,12.4949441980286,12.6772311823499,12.0143694211813,12.0309409652105,23413.6299741265,0.0,1.0
2010-02-24,17.23,17.65,15.3,15.3,18700,14.2763851811693,14.6243876057828,12.6772311823499,12.6772311823499,22568.8082740291,0.0,1.0
2010-02-25,14.87,17.4,14.77,17.1,58300,12.3209429857218,14.4172433054176,12.2380852655757,14.1686701449794,70361.5787366792,0.0,1.0
2010-02-26,14.4,14.92,14.19,14.92,8600,11.9315117010352,12.3623718457948,11.7575104887285,12.3623718457948,10379.2380297675,0.0,1.0
2010-03-01,14.73,14.84,14.22,14.84,11000,12.2049421775173,12.296085669678,11.7823678047723,12.296085669678,13275.7695729583,0.0,1.0
2010-03-02,14.85,14.9,14.1798,14.9,3200,12.3043714416926,12.3458003017656,11.7490590012736,12.3458003017656,3862.04205758788,0.0,1.0
2010-03-03,14.9,14.92,14.5601,14.9,3400,12.3458003017656,12.3623718457948,12.0641669109891,12.3458003017656,4103.41968618713,0.0,1.0
2010-03-04,14.94,14.98,14.81,14.98,3500,12.3789433898241,12.4120864778825,12.2712283536342,12.4120864778825,4224.10850048673,0.0,1.0
2010-03-05,15.8,16.2,14.9,14.9,14900,13.0915197830803,13.4229506636646,12.3458003017656,12.3458003017656,17982.6333306436,0.0,1.0
2010-03-08,15.57,15.76,15.121,15.48,5500,12.9009470267444,13.0583766950219,12.5289158632885,12.8263750786129,6637.88478647914,0.0,1.0
2010-03-09,16.45,16.45,15.55,15.55,5300,13.6300949640298,13.6300949640298,12.8843754827151,12.8843754827151,6396.50715787994,0.0,1.0
2010-03-10,17.14,17.15,16.37,16.37,5000,14.2929567251985,14.3012956731128,13.6508577357934,13.6508577357934,5995.96022346523,0.11,1.0
2010-03-11,16.85,17.11,16.5,17.03,17700,14.0511272356823,14.2679398814554,13.75926405868,14.2012282981406,21225.6991910669,0.0,1.0
2010-03-12,16.07,16.95,16.07,16.95,1800,13.4006892983629,14.1345167148258,13.4006892983629,14.1345167148258,2158.54568044748,0.0,1.0
2010-03-15,14.78,16.05,14.77,16.05,9300,12.3249650174115,13.3840114025342,12.3166260694972,13.3840114025342,11152.4860156454,0.0,1.0
2010-03-16,14.65,14.69,14.36,14.51,3400,12.2165586945249,12.2499144861823,11.9747292050087,12.099813423724,4077.25295195638,0.0,1.0
2010-03-17,14.61,14.67,14.52,14.52,1000,12.1832029028675,12.2332365903536,12.1081523716384,12.1081523716384,1199.19204469305,0.0,1.0
2010-03-18,14.37,14.56,14.32,14.34,5700,11.9830681529231,12.1415081632958,11.9413734133513,11.95805130918,6835.39465475037,0.0,1.0
2010-03-19,14.56,14.705,14.19,14.53,16400,12.1415081632958,12.2624229080539,11.8329670904648,12.1164913195527,19666.749532966,0.0,1.0
2010-03-22,14.59,14.87,14.3201,14.72,12200,12.1665250070388,12.4000155486407,11.9414568028305,12.2749313299254,14630.1429452552,0.0,1.0
2010-03-23,14.75,15.0,14.66,15.0,5900,12.2999481736685,12.5084218715272,12.2248976424393,12.5084218715272,7075.23306368896,0.0,1.0
2010-03-24,14.45,14.95,14.38,14.95,3300,12.0497797362379,12.4667271319555,11.9914071008375,12.4667271319555,3957.33374748706,0.0,1.0
2010-03-25,14.46,14.61,14.33,14.33,25400,12.0581186841523,12.1832029028675,11.9497123612657,11.9497123612657,30459.4779352033,0.0,1.0
2010-03-26,14.66,14.66,14.26,14.61,4400,12.2248976424393,12.2248976424393,11.8913397258652,12.1832029028675,5276.44499664941,0.0,1.0
2010-03-29,14.62,14.75,14.5,14.5,3700,12.1915418507819,12.2999481736685,12.0914744758097,12.0914744758097,4437.01056536427,0.0,1.0
2010-03-30,14.74,14.74,14.35,14.66,18400,12.2916092257541,12.2916092257541,11.9663902570944,12.2248976424393,22065.1336223521,0.0,1.0
2010-03-31,14.97,15.0,14.45,14.78,13000,12.4834050277842,12.5084218715272,12.0497797362379,12.3249650174115,15589.4965810096,0.0,1.0
2010-04-01,15.02,15.46,14.84,14.95,11000,12.5250997673559,12.8920134755874,12.3749987048976,12.4667271319555,13191.1124916236,0.0,1.0
2010-04-05,15.75,15.79,14.64,14.64,5200,13.1338429651036,13.167198756761,12.2082197466106,12.2082197466106,6235.79863240385,0.0,1.0
2010-04-06,15.9,16.0,15.5,15.77,7600,13.2589271838189,13.3423166629624,12.9253692672448,13.1505208609323,9113.85953966715,0.0,1.0
2010-04-07,16.12,16.785,15.76,15.85,6900,13.4423840379346,13.996924074239,13.142181913018,13.2172324442471,8274.42510838204,0.0,1.0
2010-04-08,16.04,16.25,15.86,16.25,14400,13.3756724546198,13.5507903608212,13.2255713921615,13.5507903608212,17268.3654435799,0.0,1.0
2010-04-09,16.18,16.415,15.185,15.335,17100,13.4924177254207,13.688383001408,12.6626924079427,12.787776626658,20506.1839642512,0.0,1.0
2010-04-12,15.8,15.95,15.7,15.9,3500,13.1755377046754,13.3006219233906,13.0921482255319,13.2589271838189,4197.17215642566,0.0,1.0
2010-04-13,15.23,15.89,14.92,15.31,7800,12.7002176735573,13.2505882359045,12.4417102882124,12.7669292568721,9353.6979486058,0.0,1.0
2010-04-14,15.64,15.69,15.0,15.21,4100,13.0421145380457,13.0838092776175,12.5084218715272,12.6835397777286,4916.68738324151,0.0,1.0
2010-04-15,15.39,15.705,15.26,15.57,6000,12.833640840187,13.096317699489,12.7252345173004,12.9837419026453,7195.15226815826,0.0,1.0
2010-04-16,15.35,15.45,15.07,15.45,8600,12.8002850485295,12.8836745276731,12.5667945069277,12.8836745276731,10313.0515843603,0.0,1.0
2010-04-19,15.59,15.66,15.52,15.66,900,13.000419798474,13.0587924338744,12.9420471630735,13.0587924338744,1079.27284022374,0.0,1.0
2010-04-20,16.2,16.2,15.135,15.67,8000,13.5090956212494,13.5090956212494,12.620997668371,13.0671313817888,9593.5363575444,0.0,1.0
2010-04-21,15.81,15.98,15.62,15.98,2500,13.1838766525897,13.3256387671337,13.025436642217,13.3256387671337,2997.98011173262,0.0,1.0
2010-04-22,15.7,16.0,15.45,15.62,5300,13.0921482255319,13.3423166629624,12.8836745276731,13.025436642217,6355.71783687313,0.0,1.0
2010-04-23,15.68,15.85,15.2,15.85,32000,13.0754703297031,13.2172324442471,12.6752008298143,13.2172324442471,38374.1454301777,0.0,1.0
2010-04-26,15.48,16.03,15.36,16.03,2200,12.9086913714161,13.3673335067055,12.8086239964439,13.3673335067055,2638.22249832471,0.0,1.0
2010-04-27,15.57,15.8,15.23,15.5,6500,12.9837419026453,13.1755377046754,12.7002176735573,12.9253692672448,7794.7482905048,0.0,1.0
2010-04-28,16.08,16.53,15.51,15.7,3500,13.4090282462772,13.784280902423,12.9337082151592,13.0921482255319,4197.17215642567,0.0,1.0
2010-04-29,16.09,16.17,15.55,16.17,8200,13.4173671941916,13.4840787775064,12.9670640068166,13.4840787775064,9833.37476648296,0.0,1.0
2010-04-30,15.53,16.1,15.39,16.1,5600,12.9503861109879,13.4257061421059,12.833640840187,13.4257061421059,6715.47545028106,0.0,1.0
2010-05-03,15.21,15.6,15.0,15.6,4700,12.6835397777286,13.0087587463883,12.5084218715272,13.0087587463883,5636.20261005734,0.0,1.0
2010-05-04,14.64,15.06,14.26,15.06,8300,12.2082197466106,12.5584555590134,11.8913397258652,12.5584555590134,9953.29397095229,0.0,1.0
2010-05-05,13.56,14.27,13.29,14.17,9400,11.3076133718606,11.8996786737796,11.0824617781731,11.8162891946361,11272.4052201147,0.0,1.0
2010-05-06,12.68,13.78,12.46,13.59,13000,10.5737859553977,11.4910702259764,10.390329101282,11.3326302156037,15589.4965810096,0.0,1.0
2010-05-07,13.22,14.025,12.78,12.78,12000,11.0240891427727,11.695374449878,10.6571754345412,10.6571754345412,14390.3045363165,0.0,1.0
2010-05-10,14.27,15.835,13.04,13.75,21000,11.8996786737796,13.2047240223756,10.8739880803144,11.4660533822333,25183.032938554,0.0,1.0
2010-05-11,15.19,15.4,14.27,14.27,5600,12.6668618818999,12.8419797881013,11.8996786737796,11.8996786737796,6715.47545028108,0.0,1.0
2010-05-12,15.05,15.14,14.29,15.14,10200,12.550116611099,12.6251671423282,11.9163565696083,12.6251671423282,12231.7588558691,0.0,1.0
2010-05-13,15.09,15.35,14.91,14.99,4400,12.5834724027564,12.8002850485295,12.4333713402981,12.5000829236129,5276.44499664941,0.0,1.0
2010-05-14,14.52,14.74,14.39,14.74,3500,12.1081523716384,12.2916092257541,11.9997460487518,12.2916092257541,4197.17215642566,0.0,1.0
2010-05-17,15.15,15.5,14.62,14.62,5500,12.6335060902425,12.9253692672448,12.1915418507819,12.1915418507819,6595.55624581177,0.0,1.0
2010-05-18,15.03,15.5,14.93,15.5,3500,12.5334387152703,12.9253692672448,12.4500492361268,12.9253692672448,4197.17215642567,0.0,1.0
2010-05-19,15.05,15.5,14.595,14.98,5300,12.550116611099,12.9253692672448,12.170694480996,12.4917439756985,6355.71783687316,0.0,1.0
2010-05-20,14.54,15.2,14.5,14.86,7000,12.1248302674671,12.6752008298143,12.0914744758097,12.3916766007263,8394.34431285132,0.0,1.0
2010-05-21,14.17,14.66,14.15,14.4,10800,11.8162891946361,12.2248976424393,11.7996112988074,12.0080849966662,12951.2740826849,0.0,1.0
2010-05-24,14.0,14.63,14.0,14.23,4500,11.6745270800921,12.1998807986962,11.6745270800921,11.8663228821222,5396.36420111871,0.0,1.0
2010-05-25,14.38,14.6899,14.0,14.0,4200,11.9914071008375,12.2498310967032,11.6745270800921,11.6745270800921,5036.60658771078,0.0,1.0
2010-05-26,14.29,14.68,14.26,14.26,3200,11.9163565696083,12.241575538268,11.8913397258652,11.8913397258652,3837.41454301775,0.0,1.0
2010-05-27,14.5,14.62,13.99,14.62,5200,12.0914744758097,12.1915418507819,11.6661881321777,12.1915418507819,6235.79863240383,0.0,1.0
2010-05-28,14.08,14.42,14.01,14.42,6100,11.7412386634069,12.0247628924949,11.6828660280064,12.0247628924949,7315.0714726276,0.0,1.0
2010-06-01,13.67,14.94,13.47,14.23,10300,11.3993417989185,12.4583881840411,11.2325628406315,11.8663228821222,12351.6780603384,0.0,1.0
2010-06-02,14.18,14.76,13.65,13.67,11700,11.8246281425504,12.3082871215828,11.3826639030898,11.3993417989185,14030.5469229087,0.0,1.0
2010-06-03,13.17,14.49,13.17,14.15,9500,10.9823944032009,12.0831355278953,10.9823944032009,11.7996112988074,11392.324424584,0.0,1.0
2010-06-04,12.12,13.19,12.1,13.05,9500,10.106804872194,10.9990722990296,10.0901269763653,10.8823270282287,11392.324424584,0.0,1.0
2010-06-07,11.24,12.89,11.15,12.15,21200,9.37297745573108,10.7489038615991,9.29792692450192,10.1318217159371,25422.8713474926,0.0,1.0
2010-06-08,11.4,11.9,11.11,11.34,15300,9.50640062236071,9.92334801807828,9.26457113284451,9.4563669348746,18347.6382838036,0.0,1.0
2010-06-09,10.83,11.48,10.56,11.48,7900,9.12280901830054,9.67034603232596,8.89537056632075,9.67034603232596,9378.3614047352,0.11,1.0
2010-06-10,10.24,10.94,9.52,10.94,29900,8.62581388249284,9.21546912836638,8.01931134388007,9.21546912836638,35495.3172153902,0.0,1.0
2010-06-11,10.05,10.2399,9.78,10.04,12800,8.46576460147003,8.62572964602915,8.23832614949024,8.45734095510041,15195.3197443811,0.0,1.0
2010-06-14,10.35,10.6,9.7515,10.14,11600,8.71847399255869,8.92906515179923,8.21431875733681,8.54157741879663,13770.7585183454,0.0,1.0
2010-06-15,10.33,10.51,10.04,10.25,15300,8.70162669981944,8.85325233447264,8.45734095510041,8.63423752886247,18163.1556319555,0.0,1.0
2010-06-16,10.17,10.43,10.15,10.27,6300,8.56684835790549,8.78586316351566,8.55000106516625,8.65108482160171,7478.94643668757,0.0,1.0
2010-06-17,10.17,10.65,10.16,10.5,8800,8.56684835790549,8.97118338364734,8.55842471153587,8.84482868810301,10446.782324262,0.0,1.0
2010-06-18,11.1,11.1,10.15,10.49,31600,9.35024747028033,9.35024747028033,8.55000106516625,8.83640504173339,37513.4456189408,0.0,1.0
2010-06-21,10.24,11.2,10.17,11.2,6300,8.62581388249284,9.43448393397655,8.56684835790549,9.43448393397655,7478.94643668757,0.0,1.0
2010-06-22,9.83,11.1099,9.7,10.32,16100,8.28044438133835,9.35858688018626,8.17093697853326,8.69320305344982,19112.8631159793,0.0,1.0
2010-06-23,10.24,10.26,9.71,9.85,11400,8.62581388249284,8.64266117523209,8.17936062490288,8.29729167407759,13533.3316473394,0.0,1.0
2010-06-24,9.45,10.46,9.43,10.46,17000,7.96034581929271,8.81113410262453,7.94349852655347,8.81113410262453,20181.2840355061,0.0,1.0
2010-06-25,9.01,9.96,8.96,9.67,806800,7.58970537902935,8.38995178414343,7.54758714718124,8.14566603942439,957779.99763802,0.0,1.0
2010-06-28,8.54,10.25,8.52,8.99,51100,7.19379399965712,8.63423752886247,7.17694670691787,7.5728580862901,60662.5655420213,0.0,1.0
2010-06-29,8.98,9.0,8.14,8.83,24300,7.56443443992048,7.58128173265973,6.85684814487224,7.43807974437615,28847.3648272235,0.0,1.0
2010-06-30,9.05,9.33,8.78,8.78,10100,7.62339996450784,7.85926206285725,7.39596151252804,7.39596151252804,11990.0569858007,0.0,1.0
2010-07-01,9.555,9.965,9.0,9.01,6200,8.04879410617374,8.39416360732824,7.58128173265973,7.58970537902935,7360.23300118459,0.0,1.0
2010-07-02,9.66,10.2,9.5,9.5,21800,8.13724239305477,8.59211929701436,8.00246405114082,8.00246405114082,25879.5289396491,0.0,1.0
2010-07-06,9.73,10.14,9.5,9.9,15400,8.19620791764213,8.54157741879663,8.00246405114082,8.3394099059257,18281.8690674585,0.0,1.0
2010-07-07,9.63,9.73,9.24,9.56,23700,8.11197145394591,8.19620791764213,7.78344924553065,8.05300592935856,28135.0842142056,0.0,1.0
2010-07-08,9.35,9.56,9.31,9.56,3100,7.87610935559649,8.05300592935856,7.84241477011801,8.05300592935856,3680.1165005923,0.0,1.0
2010-07-09,8.54,9.32,8.32,9.32,20900,7.19379399965712,7.85083841648763,7.00847377952544,7.85083841648763,24811.1080201222,0.0,1.0
2010-07-12,8.12,8.99,7.97,8.99,25800,6.840000852133,7.5728580862901,6.71364615658867,7.5728580862901,30628.0663597681,0.0,1.0
2010-07-13,8.12,8.33,8.0,8.01,6800,6.840000852133,7.01689742589506,6.73891709569754,6.74734074206716,8072.51361420245,0.0,1.0
2010-07-14,8.2,8.428,7.85,8.25,28500,6.90739002308997,7.09944916031735,6.61256240015321,6.94950825493808,33833.3291183485,0.0,1.0
2010-07-15,8.22,8.5,7.92,8.25,25700,6.92423731582922,7.16009941417863,6.67152792474056,6.94950825493808,30509.3529242651,0.0,1.0
2010-07-16,8.0,8.47,8.0,8.42,21400,6.73891709569754,7.13482847506977,6.73891709569754,7.09271024322166,25404.6751976371,0.0,1.0
2010-07-19,8.27,8.51,8.12,8.25,9400,6.96635554767733,7.16852306054825,6.840000852133,6.94950825493808,11159.0629372799,0.0,1.0
2010-07-20,8.0,8.28,8.0,8.27,7900,6.73891709569754,6.97477919404695,6.73891709569754,6.96635554767733,9378.36140473519,0.0,1.0
2010-07-21,7.99,8.64,7.81,7.85,11700,6.73049344932791,7.27803046335334,6.57886781467472,6.61256240015321,13889.4719538483,0.0,1.0
2010-07-22,9.27,9.75,7.97,8.0,29500,7.80872018463952,8.21305521038137,6.71364615658867,6.73891709569754,35020.4634733783,0.0,1.0
2010-07-23,9.01,9.4,9.0,9.25,3100,7.58970537902935,7.9182275874446,7.58128173265973,7.79187289190028,3680.11650059229,0.0,1.0
2010-07-26,9.0,9.3,8.93,8.93,3500,7.58128173265973,7.83399112374839,7.52231620807237,7.52231620807237,4154.9702426042,0.0,1.0
2010-07-27,8.26,9.25,8.1,9.0,26200,6.9579319013077,7.79187289190028,6.82315355939375,7.58128173265973,31102.9201017801,0.0,1.0
2010-07-28,8.51,8.56,8.03,8.24,5200,7.16852306054825,7.21064129239636,6.7641880348064,6.94108460856846,6173.09864615482,0.0,1.0
2010-07-29,8.73,9.34,8.34,8.34,1500,7.35384328067994,7.86768570922687,7.02532107226468,7.02532107226468,1780.70153254466,0.0,1.0
2010-07-30,9.09,9.48,8.98,9.445,2100,7.65709454998632,7.98561675840158,7.56443443992048,7.9561339961079,2492.98214556252,0.0,1.0
2010-08-02,9.28,9.49,8.91,8.91,10100,7.81714383100914,7.9940404047712,7.50546891533313,7.50546891533313,11990.0569858007,0.0,1.0
2010-08-03,9.42,9.5,9.05,9.27,10800,7.93507488018385,8.00246405114082,7.62339996450784,7.80872018463952,12821.0510343215,0.0,1.0
2010-08-04,9.15,9.4,9.15,9.4,5200,7.70763642820406,7.9182275874446,7.70763642820406,7.9182275874446,6173.09864615481,0.0,1.0
2010-08-05,9.33,9.4,9.05,9.3825,9800,7.85926206285725,7.9182275874446,7.62339996450784,7.90348620629777,11633.9166792918,0.0,1.0
2010-08-06,9.15,9.31,9.15,9.31,2200,7.70763642820406,7.84241477011801,7.70763642820406,7.84241477011801,2611.6955810655,0.0,1.0
2010-08-09,9.4,9.4,9.15,9.15,5300,7.9182275874446,7.9182275874446,7.70763642820406,7.70763642820406,6291.8120816578,0.0,1.0
2010-08-10,9.36,9.36,9.27,9.3,700,7.88453300196612,7.88453300196612,7.80872018463952,7.83399112374839,830.99404852084,0.0,1.0
2010-08-11,9.25,9.25,9.25,9.25,1200,7.79187289190028,7.79187289190028,7.79187289190028,7.79187289190028,1424.56122603573,0.0,1.0
2010-08-12,9.11,9.35,9.1,9.35,3800,7.67394184272557,7.87610935559649,7.66551819635595,7.87610935559649,4511.11054911313,0.0,1.0
2010-08-13,9.02,9.11,9.02,9.1,1900,7.59812902539897,7.67394184272557,7.59812902539897,7.66551819635595,2255.55527455657,0.0,1.0
2010-08-16,10.96,11.49,9.02,9.02,34500,9.23231642110562,9.67876967869558,7.59812902539897,7.59812902539897,40956.1352485272,0.0,1.0
2010-08-17,10.84,11.31,10.81,11.0851,4600,9.13123266467016,9.52714404404239,9.1059617255613,9.33769623718959,5460.81803313695,0.0,1.0
2010-08-18,10.65,10.82,10.65,10.8,700,8.97118338364734,9.11438537193092,8.97118338364734,9.09753807919167,830.994048520841,0.0,1.0
2010-08-19,10.58,11.07,10.58,11.06,1500,8.91221785905999,9.32497653117146,8.91221785905999,9.31655288480184,1780.70153254466,0.0,1.0
2010-08-20,10.5,10.65,10.31,10.54,12700,8.84482868810301,8.97118338364734,8.6847794070802,8.8785232735815,15076.6063088781,0.0,1.0
2010-08-23,10.5,10.55,10.4,10.5,6300,8.84482868810301,8.88694691995113,8.7605922244068,8.84482868810301,7478.94643668757,0.0,1.0
2010-08-24,10.395,10.5,10.395,10.48,1100,8.75638040122198,8.84482868810301,8.75638040122198,8.82798139536377,1305.84779053275,0.0,1.0
2010-08-25,10.7,10.7,10.415,10.415,4500,9.01330161549545,9.01330161549545,8.77322769396123,8.77322769396123,5342.10459763398,0.0,1.0
2010-08-26,10.58,10.58,10.5,10.51,7300,8.91221785905999,8.91221785905999,8.84482868810301,8.85325233447264,8666.08079171734,0.0,1.0
2010-08-27,10.4,10.45,10.4,10.45,200,8.7605922244068,8.80271045625491,8.7605922244068,8.80271045625491,237.426871005954,0.0,1.0
2010-08-30,9.81,10.35,9.78,10.35,5100,8.2635970885991,8.71847399255869,8.23832614949024,8.71847399255869,6054.38521065184,0.0,1.0
2010-08-31,10.68,10.68,9.84,9.85,1600,8.99645432275621,8.99645432275621,8.28886802770797,8.29729167407759,1899.41496804764,0.0,1.0
2010-09-01,10.52,10.68,10.14,10.14,8600,8.86167598084226,8.99645432275621,8.54157741879663,8.54157741879663,10209.355453256,0.0,1.0
2010-09-02,10.5,10.5,10.5,10.5,200,8.84482868810301,8.84482868810301,8.84482868810301,8.84482868810301,237.426871005955,0.0,1.0
2010-09-03,10.81,11.11,10.35,10.37,16300,9.1059617255613,9.35867111664995,8.71847399255869,8.73532128529793,19350.2899869853,0.0,1.0
2010-09-07,10.15,10.8,10.15,10.75,12100,8.55000106516625,9.09753807919167,8.55000106516625,9.05541984734356,14364.3256958602,0.0,1.0
2010-09-08,10.28,10.36,10.01,10.01,600,8.75216857803717,8.82027883934486,8.52229644612374,8.52229644612374,704.739624814595,0.11,1.0
2010-09-09,10.33,10.33,10.33,10.33,200,8.79473749135447,8.79473749135447,8.79473749135447,8.79473749135447,234.913208271532,0.0,1.0
2010-09-10,10.24,10.25,10.23,10.25,300,8.71811344738333,8.72662723004679,8.70959966471987,8.72662723004679,352.369812407297,0.0,1.0
2010-09-13,10.16,10.16,10.16,10.16,200,8.65000318607565,8.65000318607565,8.65000318607565,8.65000318607565,234.913208271531,0.0,1.0
2010-09-14,10.03,10.05,10.02,10.02,300,8.53932401145066,8.55635157677759,8.5308102287872,8.5308102287872,352.369812407297,0.0,1.0
2010-09-15,10.24,10.57,10.24,10.54,2000,8.71811344738333,8.99906827527752,8.71811344738333,8.97352692728714,2349.13208271532,0.0,1.0
2010-09-16,9.5,10.05,9.2,10.05,1700,8.08809353028727,8.55635157677759,7.83268005038346,8.55635157677759,1996.76227030802,0.0,1.0
2010-09-17,9.97,9.97,9.97,9.97,800,8.4882413154699,8.4882413154699,8.4882413154699,8.4882413154699,939.652833086127,0.0,1.0
2010-09-20,9.65,9.74,9.65,9.71,1000,8.21580027023917,8.29242431421032,8.21580027023917,8.26688296621994,1174.56604135766,0.0,1.0
2010-09-21,9.8,9.845,9.8,9.8,500,8.34350701019108,8.38181903217665,8.34350701019108,8.34350701019108,587.283020678829,0.0,1.0
2010-09-22,10.25,10.25,9.75,9.75,1400,8.72662723004679,8.72662723004679,8.30093809687378,8.30093809687378,1644.39245790072,0.0,1.0
2010-09-23,8.88,9.83,8.56,9.83,10400,7.56023900515273,8.36904835818146,7.287797959922,8.36904835818146,12215.4868301196,0.0,1.0
2010-09-24,8.9,9.2,8.79,9.0,4500,7.57726657047965,7.83268005038346,7.48361496118159,7.66240439711426,5285.54718610946,0.0,1.0
2010-09-27,8.53,8.875,8.48,8.49,2100,7.26225661193162,7.555982113821,7.21968769861432,7.22820148127778,2466.58868685108,0.0,1.0
2010-09-28,8.4,8.54,8.05,8.54,3300,7.15157743730664,7.27077039459508,6.85359504408553,7.27077039459508,3876.06793648027,0.0,1.0
2010-09-29,8.39,8.39,8.39,8.39,0,7.14306365464318,7.14306365464318,7.14306365464318,7.14306365464318,0,0.0,1.0
2010-09-30,8.4,8.4,8.4,8.4,981,7.15157743730664,7.15157743730664,7.15157743730664,7.15157743730664,1152.24928657186,0.0,1.0
2010-10-01,8.7,8.7,8.7,8.7,1000,7.40699091721045,7.40699091721045,7.40699091721045,7.40699091721045,1174.56604135766,0.0,1.0
2010-10-04,9.48,9.75,8.82,8.86,3700,8.07106596496035,8.30093809687378,7.50915630917197,7.54321143982581,4345.89435302333,0.0,1.0
2010-10-05,9.6134,9.97,9.23,9.55,8400,8.18463982569091,8.4882413154699,7.85822139837384,8.13066244360457,9866.35474740432,0.0,1.0
2010-10-06,9.38,9.74,9.37,9.74,1400,7.98592813832575,8.29242431421032,7.97741435566229,8.29242431421032,1644.39245790072,0.0,1.0
2010-10-07,9.4,9.55,8.85,8.85,5000,8.00295570365267,8.13066244360457,7.53469765716235,7.53469765716235,5872.83020678829,0.0,1.0
2010-10-08,8.6,9.23,8.5,9.23,4400,7.32185309057584,7.85822139837384,7.23671526394124,7.85822139837384,5168.0905819737,0.0,1.0
2010-10-11,9.48,9.48,8.62,8.63,8000,8.07106596496035,8.07106596496035,7.33888065590276,7.34739443856623,9396.52833086126,0.0,1.0
2010-10-12,9.15,9.57,9.0,9.57,7400,7.79011113706616,8.14769000893149,7.66240439711426,8.14769000893149,8691.78870604667,0.0,1.0
2010-10-13,9.0,9.001,9.0,9.0,2800,7.66240439711426,7.6632557753806,7.66240439711426,7.66240439711426,3288.78491580144,0.0,1.0
2010-10-14,9.34,9.53,9.34,9.53,500,7.95187300767191,8.11363487827765,7.95187300767191,8.11363487827765,587.283020678828,0.0,1.0
2010-10-15,9.1,9.61,9.1,9.17,1300,7.74754222374886,8.18174513958533,7.74754222374886,7.80713870239308,1526.93585376495,0.0,1.0
2010-10-18,9.15,9.3,9.04,9.07,800,7.79011113706616,7.91781787701806,7.6964595277681,7.72200087575848,939.652833086126,0.0,1.0
2010-10-19,9.11,9.11,9.1,9.1,300,7.75605600641232,7.75605600641232,7.74754222374886,7.74754222374886,352.369812407297,0.0,1.0
2010-10-20,9.33,9.65,9.14,9.65,5400,7.94335922500845,8.21580027023917,7.7815973544027,8.21580027023917,6342.65662333135,0.0,1.0
2010-10-21,9.33,9.33,9.33,9.33,0,7.94335922500845,7.94335922500845,7.94335922500845,7.94335922500845,0,0.0,1.0
2010-10-22,9.15,9.64,9.11,9.15,3500,7.79011113706616,8.20728648757571,7.75605600641232,7.79011113706616,4110.9811447518,0.0,1.0
2010-10-25,9.15,9.15,9.15,9.15,900,7.79011113706616,7.79011113706616,7.79011113706616,7.79011113706616,1057.10943722189,0.0,1.0
2010-10-26,9.03,9.15,9.0,9.15,6400,7.68794574510464,7.79011113706616,7.66240439711426,7.79011113706616,7517.222664689,0.0,1.0
2010-10-27,8.78,9.21,8.78,9.01,4700,7.47510117851813,7.84119383304692,7.47510117851813,7.67091817977772,5520.46039438099,0.0,1.0
2010-10-28,9.27,9.27,8.5,8.73,2000,7.89227652902768,7.89227652902768,7.23671526394124,7.43253226520083,2349.13208271532,0.0,1.0
2010-10-29,9.2,9.276,9.2,9.276,200,7.83268005038346,7.89738479862576,7.83268005038346,7.89738479862576,234.913208271532,0.0,1.0
2010-11-01,9.25,9.25,9.02,9.02,600,7.87524896370076,7.87524896370076,7.67943196244118,7.67943196244118,704.739624814595,0.0,1.0
2010-11-02,9.0,9.36,9.0,9.36,1300,7.66240439711426,7.96890057299883,7.66240439711426,7.96890057299883,1526.93585376495,0.0,1.0
2010-11-03,9.0,9.0,9.0,9.0,0,7.66240439711426,7.66240439711426,7.66240439711426,7.66240439711426,0,0.0,1.0
2010-11-04,9.0,9.0,9.0,9.0,300,7.66240439711426,7.66240439711426,7.66240439711426,7.66240439711426,352.369812407297,0.0,1.0
2010-11-05,9.24,9.34,9.0,9.02,3400,7.8667351810373,7.95187300767191,7.66240439711426,7.67943196244118,3993.52454061604,0.0,1.0
2010-11-08,9.91,9.91,9.1001,9.24,9900,8.43715861948914,8.43715861948914,7.74762736157549,7.8667351810373,11628.2038094408,0.0,1.0
2010-11-09,9.72,9.72,9.72,9.72,100,8.2753967488834,8.2753967488834,8.2753967488834,8.2753967488834,117.456604135766,0.0,1.0
2010-11-10,10.3,10.68,10.0,10.0,14400,8.76919614336409,9.09271988457558,8.51378266346028,8.51378266346028,16913.7509955503,0.0,1.0
2010-11-11,10.27,10.69,10.27,10.28,3200,8.74365479537371,9.10123366723904,8.74365479537371,8.75216857803717,3758.6113323445,0.0,1.0
2010-11-12,9.77,10.27,9.68,10.27,1300,8.3179656622007,8.74365479537371,8.24134161822955,8.74365479537371,1526.93585376495,0.0,1.0
2010-11-15,9.8,9.89,9.7,9.7,1500,8.34350701019108,8.42013105416222,8.25836918355647,8.25836918355647,1761.84906203649,0.0,1.0
2010-11-16,9.8,9.8,9.8,9.8,0,8.34350701019108,8.34350701019108,8.34350701019108,8.34350701019108,0,0.0,1.0
2010-11-17,9.52,9.52,9.52,9.52,300,8.10512109561419,8.10512109561419,8.10512109561419,8.10512109561419,352.369812407297,0.0,1.0
2010-11-18,9.5,9.99,9.5,9.98,3300,8.08809353028727,8.50526888079682,8.08809353028727,8.49675509813336,3876.06793648027,0.0,1.0
2010-11-19,10.01,10.19,9.5,9.53,7900,8.52229644612374,8.67554453406603,8.08809353028727,8.11363487827765,9279.0717267255,0.0,1.0
2010-11-22,9.93,10.0,9.93,10.0,200,8.45418618481606,8.51378266346028,8.45418618481606,8.51378266346028,234.913208271532,0.0,1.0
2010-11-23,9.7,9.88,9.7,9.78,1200,8.25836918355647,8.41161727149876,8.25836918355647,8.32647944486416,1409.47924962919,0.0,1.0
2010-11-24,9.66,9.9,9.66,9.9,900,8.22431405290263,8.42864483682568,8.22431405290263,8.42864483682568,1057.10943722189,0.0,1.0
2010-11-26,9.66,9.66,9.66,9.66,0,8.22431405290263,8.22431405290263,8.22431405290263,8.22431405290263,0,0.0,1.0
2010-11-29,9.66,9.66,9.66,9.66,0,8.22431405290263,8.22431405290263,8.22431405290263,8.22431405290263,0,0.0,1.0
2010-11-30,9.73,9.73,9.7,9.7,500,8.28391053154686,8.28391053154686,8.25836918355647,8.25836918355647,587.283020678829,0.0,1.0
2010-12-01,10.0,10.0,9.95,9.96,1600,8.51378266346028,8.51378266346028,8.47121375014298,8.47972753280644,1879.30566617225,0.0,1.0
2010-12-02,10.19,10.21,10.03,10.19,6100,8.67554453406603,8.69257209939295,8.53932401145066,8.67554453406603,7164.85285228171,0.0,1.0
2010-12-03,9.86,10.2,9.86,10.2,3100,8.39458970617184,8.68405831672949,8.39458970617184,8.68405831672949,3641.15472820874,0.0,1.0
2010-12-06,9.43,9.61,9.23,9.61,1900,8.02849705164305,8.18174513958533,7.85822139837384,8.18174513958533,2231.67547857955,0.0,1.0
2010-12-07,10.06,10.164,9.8,9.8,2300,8.56486535944105,8.65340869914103,8.34350701019108,8.34350701019108,2701.50189512261,0.0,1.0
2010-12-08,10.0,10.14,9.92,10.13,2400,8.60743427275835,8.72793835257696,8.53857479857628,8.71933091830421,2788.2873385345,0.11,1.0
2010-12-09,10.0,10.0,9.967,10.0,1000,8.60743427275835,8.60743427275835,8.57902973965825,8.60743427275835,1161.78639105604,0.0,1.0
2010-12-10,10.01,10.08,10.0,10.0,600,8.6160417070311,8.67629374694041,8.60743427275835,8.60743427275835,697.071834633625,0.0,1.0
2010-12-13,9.95,10.05,9.85,9.86,1300,8.56439710139455,8.65047144412214,8.47832275866697,8.48693019293973,1510.32230837285,0.0,1.0
2010-12-14,9.82,9.97,9.82,9.97,1200,8.4525004558487,8.58161196994007,8.4525004558487,8.58161196994007,1394.14366926725,0.0,1.0
2010-12-15,9.76,9.83,9.75,9.75,800,8.40085585021215,8.46110789012146,8.39224841593939,8.39224841593939,929.429112844833,0.0,1.0
2010-12-16,9.72,9.74,9.72,9.74,800,8.36642611312111,8.38364098166663,8.36642611312111,8.38364098166663,929.429112844833,0.0,1.0
2010-12-17,9.72,9.72,9.72,9.72,755,8.36642611312111,8.36642611312111,8.36642611312111,8.36642611312111,877.148725247312,0.0,1.0
2010-12-20,9.79,10.3,9.71,9.71,9700,8.42667815303042,8.8656573009411,8.35781867884836,8.35781867884836,11269.3279932436,0.0,1.0
2010-12-21,11.0,11.0,10.1,10.6,11000,9.46817770003418,9.46817770003418,8.69350861548593,9.12388032912385,12779.6503016165,0.0,1.0
2010-12-22,11.0,11.0,11.0,11.0,5869,9.46817770003418,9.46817770003418,9.46817770003418,9.46817770003418,6818.52432910791,0.0,1.0
2010-12-23,11.0,11.0,11.0,11.0,0,9.46817770003418,9.46817770003418,9.46817770003418,9.46817770003418,0,0.0,1.0
2010-12-27,11.5,11.5,9.57,9.57,8000,9.8985494136721,9.8985494136721,8.23731459902974,8.23731459902974,9294.29112844833,0.0,1.0
2010-12-28,11.0,11.42,10.793,11.42,4400,9.46817770003418,9.82968993949003,9.29000381058808,9.82968993949003,5111.86012064658,0.0,1.0
2010-12-29,10.136,10.94,10.136,10.94,400,8.72449537886786,9.41653309439763,8.72449537886786,9.41653309439763,464.714556422416,0.0,1.0
2010-12-30,11.31,11.5,10.11,10.11,8400,9.73500816248969,9.8985494136721,8.70211604975869,8.70211604975869,9759.00568487075,0.0,1.0
2010-12-31,11.21,11.5,11.141,11.5,1600,9.64893381976211,9.8985494136721,9.58954252328008,9.8985494136721,1858.85822568967,0.0,1.0
2011-01-03,12.42,12.91,11.17,11.58,8800,10.6904333667659,11.112197646131,9.61450408267107,9.96740888785417,10223.7202412931,0.0,1.0
2011-01-04,12.88,13.03,12.28,12.28,8000,11.0863753433128,11.2154868574041,10.5699292869473,10.5699292869473,9294.29112844829,0.0,1.0
2011-01-05,12.35,12.81,12.04,12.81,7500,10.6301813268566,11.0261233034034,10.363350864401,11.0261233034034,8713.39793292027,0.0,1.0
2011-01-06,12.24,12.61,12.063,12.61,2900,10.5354995498562,10.8539746179483,10.3831479632284,10.8539746179483,3369.18053406253,0.0,1.0
2011-01-07,12.48,12.75,12.32,12.32,700,10.7420779724024,10.9744786977669,10.6043590240383,10.6043590240383,813.25047373923,0.0,1.0
2011-01-10,11.86,12.6835,11.75,12.68,4400,10.2084170474914,10.917239259853,10.1137352704911,10.9142266578576,5111.86012064658,0.0,1.0
2011-01-11,12.2835,12.38,11.77,11.77,7500,10.5729418889427,10.6560036296748,10.1309501390366,10.1309501390366,8713.39793292032,0.0,1.0
2011-01-12,12.62,12.73,12.22,12.22,1100,10.862582052221,10.9572638292214,10.5182846813107,10.5182846813107,1277.96503016165,0.0,1.0
2011-01-13,12.2,12.6,12.02,12.59,9300,10.5010698127652,10.8453671836755,10.3461359958555,10.8367597494028,10804.6134368212,0.0,1.0
2011-01-14,10.4,12.13,10.4,11.78,5700,8.95173164366868,10.4408177728559,8.95173164366868,10.1395575733093,6622.18242901944,0.0,1.0
2011-01-18,11.51,11.51,10.95,10.95,15500,9.90715684794486,9.90715684794486,9.42514052867039,9.42514052867039,18007.6890613686,0.0,1.0
2011-01-19,11.78,11.78,11.63,11.63,900,10.1395575733093,10.1395575733093,10.010446059218,10.010446059218,1045.60775195044,0.0,1.0
2011-01-20,11.2,11.31,11.2,11.31,1200,9.64032638548935,9.73500816248969,9.64032638548935,9.73500816248969,1394.14366926725,0.0,1.0
2011-01-21,11.2,11.2,11.2,11.2,0,9.64032638548935,9.64032638548935,9.64032638548935,9.64032638548935,0,0.0,1.0
2011-01-24,11.8,11.89,11.03,11.03,900,10.1567724418548,10.2342393503097,9.49400000285246,9.49400000285246,1045.60775195044,0.0,1.0
2011-01-25,10.76,11.18,10.69,11.18,2800,9.26159927748798,9.62311151694383,9.20134723757867,9.62311151694383,3253.00189495692,0.0,1.0
2011-01-26,11.06,11.22,11.06,11.22,400,9.51982230567073,9.65754125403487,9.51982230567073,9.65754125403487,464.714556422417,0.0,1.0
2011-01-27,10.69,10.95,10.65,10.95,1500,9.20134723757867,9.42514052867039,9.16691750048764,9.42514052867039,1742.67958658406,0.0,1.0
2011-01-28,10.69,10.69,10.69,10.69,0,9.20134723757867,9.20134723757867,9.20134723757867,9.20134723757867,0,0.0,1.0
2011-01-31,10.98,10.98,10.98,10.98,725,9.45096283148867,9.45096283148867,9.45096283148867,9.45096283148867,842.295133515629,0.0,1.0
2011-02-01,10.65,10.65,10.65,10.65,200,9.16691750048764,9.16691750048764,9.16691750048764,9.16691750048764,232.357278211208,0.0,1.0
2011-02-02,10.35,10.4,10.35,10.4,500,8.90869447230489,8.95173164366868,8.90869447230489,8.95173164366868,580.89319552802,0.0,1.0
2011-02-03,10.34,10.54,10.34,10.54,200,8.90008703803213,9.0722357234873,8.90008703803213,9.0722357234873,232.357278211208,0.0,1.0
2011-02-04,10.5899,10.5899,10.2,10.34,12900,9.11518682050836,9.11518682050836,8.77958295821351,8.90008703803213,14987.0444446229,0.0,1.0
2011-02-07,10.23,10.65,10.23,10.62,1100,8.80540526103179,9.16691750048764,8.80540526103179,9.14109519766936,1277.96503016165,0.0,1.0
2011-02-08,10.5501,10.7,10.5501,10.68,1000,9.08092923210278,9.20995467185143,9.08092923210278,9.19273980330592,1161.78639105604,0.0,1.0
2011-02-09,10.68,10.68,10.68,10.68,200,9.19273980330592,9.19273980330592,9.19273980330592,9.19273980330592,232.357278211208,0.0,1.0
2011-02-10,10.47,10.655,10.4,10.41,2100,9.01198368357799,9.17122121762402,8.95173164366868,8.96033907794144,2439.75142121769,0.0,1.0
2011-02-11,10.395,11.19,10.395,11.17,1300,8.9474279265323,9.63171895121659,8.9474279265323,9.61450408267107,1510.32230837285,0.0,1.0
2011-02-14,10.92,11.19,10.38,11.19,2600,9.39931822585211,9.63171895121659,8.93451677512317,9.63171895121659,3020.64461674571,0.0,1.0
2011-02-15,11.1199,11.1199,11.1199,11.1199,300,9.57138083696455,9.57138083696455,9.57138083696455,9.57138083696455,348.535917316812,0.0,1.0
2011-02-16,10.8,11.24,10.7,10.7,2600,9.29602901457902,9.67475612258038,9.20995467185143,9.20995467185143,3020.64461674571,0.0,1.0
2011-02-17,10.58,11.0,10.5,10.97,3700,9.10666546057833,9.46817770003418,9.03780598639626,9.44235539721591,4298.60964690735,0.0,1.0
2011-02-18,10.58,10.7,10.58,10.7,400,9.10666546057833,9.20995467185143,9.10666546057833,9.20995467185143,464.714556422417,0.0,1.0
2011-02-22,9.32,10.35,9.32,10.32,11200,8.02212874221078,8.90869447230489,8.02212874221078,8.88287216948661,13012.0075798277,0.0,1.0
2011-02-23,9.155,9.4799,9.0501,9.27,6400,7.88010607671027,8.15976161623219,7.78981409118903,7.97909157084699,7435.43290275866,0.0,1.0
2011-02-24,8.32,9.13,7.37,9.13,39400,7.16138531493494,7.85858749102837,6.3436790590229,7.85858749102837,45774.3838076081,0.0,1.0
2011-02-25,8.13,8.2501,8.0101,8.2,2200,6.99784406375254,7.10121934936836,6.89464092682216,7.05809610366184,2555.93006032329,0.0,1.0
2011-02-28,8.26,8.3,7.72,8.2,1200,7.10974070929839,7.14417044638943,6.64493925856944,7.05809610366184,1394.14366926725,0.0,1.0
2011-03-01,8.0,8.2,7.75,8.2,5000,6.88594741820668,7.05809610366184,6.67076156138772,7.05809610366184,5808.9319552802,0.0,1.0
2011-03-02,8.24,8.36,8.0,8.0,800,7.09252584075288,7.19581505202598,6.88594741820668,6.88594741820668,929.429112844833,0.0,1.0
2011-03-03,8.27,8.28,7.79,8.1,700,7.11834814357115,7.12695557784391,6.70519129847875,6.97202176093426,813.250473739229,0.0,1.0
2011-03-04,8.292,8.835,7.99,8.0001,19600,7.13728449897122,7.604668179982,6.87733998393392,6.88603349254941,22771.0132646984,0.0,1.0
2011-03-07,8.93,8.93,8.05,8.7,3200,7.6864388055732,7.6864388055732,6.92898458957047,7.48846781729976,3717.71645137933,0.0,1.0
2011-03-08,9.275,10.2,8.92,8.98,13100,7.98339528798337,8.77958295821351,7.67783137130045,7.729475976937,15219.4017228341,0.0,1.0
2011-03-09,9.09,9.88,8.65,9.28,3300,7.85858749102837,8.54156704195383,7.4781938170952,8.02284839568133,3817.09817880702,0.04,1.0
2011-03-10,8.99,9.14,8.65,9.09,800,7.77213438331629,7.90181404488441,7.4781938170952,7.85858749102837,925.357134256246,0.0,1.0
2011-03-11,8.99,8.99,8.99,8.99,0,7.77213438331629,7.77213438331629,7.77213438331629,7.77213438331629,0,0.0,1.0
2011-03-14,8.33,8.61,8.33,8.55,3400,7.20154387241654,7.44361257401037,7.20154387241654,7.39174070938312,3932.76782058905,0.0,1.0
2011-03-15,8.37,8.37,8.37,8.37,300,7.23612511550137,7.23612511550137,7.23612511550137,7.23612511550137,347.008925346092,0.0,1.0
2011-03-16,7.85,8.41,7.8,8.405,6200,6.78656895539854,7.2707063585862,6.7433424015425,7.2663837032006,7171.51779048591,0.0,1.0
2011-03-17,7.86,7.9,7.85,7.85,600,6.79521426616975,6.82979550925458,6.78656895539854,6.78656895539854,694.017850692185,0.0,1.0
2011-03-18,7.7801,7.9,7.76,7.9,1100,6.72613823310779,6.82979550925458,6.70876115845766,6.82979550925458,1272.36605960234,0.0,1.0
2011-03-21,8.0,8.04,8.0,8.0,2700,6.91624861696666,6.95082986005149,6.91624861696666,6.91624861696666,3123.08032811483,0.0,1.0
2011-03-22,8.0,8.0,8.0,8.0,1599,6.91624861696666,6.91624861696666,6.91624861696666,6.91624861696666,1849.55757209467,0.0,1.0
2011-03-23,8.0,8.0,8.0,8.0,1000,6.91624861696666,6.91624861696666,6.91624861696666,6.91624861696666,1156.69641782031,0.0,1.0
2011-03-24,8.03,8.45,7.85,7.89,4800,6.94218454928029,7.30528760167104,6.78656895539854,6.82115019848337,5552.14280553748,0.0,1.0
2011-03-25,8.3,8.3,8.3,8.3,100,7.17560794010291,7.17560794010291,7.17560794010291,7.17560794010291,115.669641782031,0.0,1.0
2011-03-28,8.0,8.01,8.0,8.01,500,6.91624861696666,6.92489392773787,6.91624861696666,6.92489392773787,578.348208910154,0.0,1.0
2011-03-29,7.94,8.02,7.8,8.02,900,6.86437675233941,6.93353923850908,6.7433424015425,6.93353923850908,1041.02677603828,0.0,1.0
2011-03-30,8.9,9.0,8.02,8.02,12600,7.69432658637541,7.78077969408749,6.93353923850908,6.93353923850908,14574.3748645359,0.0,1.0
2011-03-31,8.65,8.9,8.48,8.9,8200,7.4781938170952,7.69432658637541,7.33122353398466,7.69432658637541,9484.91062612653,0.0,1.0
2011-04-01,8.5,8.65,8.1601,8.65,1900,7.34851415552708,7.4781938170952,7.05466004241371,7.4781938170952,2197.72319385859,0.0,1.0
2011-04-04,8.05,8.22,8.01,8.01,4900,6.9594751708227,7.10644545393325,6.92489392773787,6.92489392773787,5667.81244731951,0.0,1.0
2011-04-05,8.01,8.2,8.01,8.05,1400,6.92489392773787,7.08915483239083,6.92489392773787,6.9594751708227,1619.37498494843,0.0,1.0
2011-04-06,7.51,8.04,7.51,8.03,5600,6.49262838917745,6.95082986005149,6.49262838917745,6.94218454928029,6477.49993979373,0.0,1.0
2011-04-07,7.75,7.75,7.6,7.64,800,6.70011584768645,6.70011584768645,6.57043618611833,6.60501742920316,925.357134256247,0.0,1.0
2011-04-08,7.7499,7.7499,7.36,7.52,7100,6.70002939457874,6.70002939457874,6.36294872760933,6.50127369994866,8212.54456652419,0.0,1.0
2011-04-11,7.68,7.75,7.5999,7.75,500,6.639598672288,6.70011584768645,6.57034973301062,6.70011584768645,578.348208910154,0.0,1.0
2011-04-12,8.0865,8.0865,7.74,7.74,3600,6.99103055513761,6.99103055513761,6.69147053691525,6.69147053691525,4164.10710415311,0.0,1.0
2011-04-13,8.25,8.254,8.01,8.1,14400,7.13238138624687,7.13583951055535,6.92489392773787,7.00270172467875,16656.4284166124,0.0,1.0
2011-04-14,8.25,8.25,8.25,8.25,0,7.13238138624687,7.13238138624687,7.13238138624687,7.13238138624687,0,0.0,1.0
2011-04-15,8.58,8.58,8.48,8.5,1200,7.41767664169675,7.41767664169675,7.33122353398466,7.34851415552708,1388.03570138437,0.0,1.0
2011-04-18,7.87,8.19,7.84,8.19,4200,6.80385957694095,7.08050952161962,6.77792364462733,7.08050952161962,4858.1249548453,0.0,1.0
2011-04-19,8.1,8.1,7.501,7.99,4300,7.00270172467875,7.00270172467875,6.48484760948337,6.90760330619545,4973.79459662732,0.0,1.0
2011-04-20,7.6101,8.18,7.5,8.18,4100,6.57916794999725,7.07186421084841,6.48398307840625,7.07186421084841,4742.45531306326,0.0,1.0
2011-04-21,7.4001,7.999,7.4001,7.78,4400,6.39761642380187,6.91538408588954,6.39761642380187,6.72605178000008,5089.46423840936,0.0,1.0
2011-04-25,7.37,7.53,7.37,7.4,3000,6.37159403838054,6.50991901071987,6.37159403838054,6.39752997069416,3470.08925346092,0.0,1.0
2011-04-26,7.3,7.5,7.3,7.5,2100,6.31107686298208,6.48398307840625,6.31107686298208,6.48398307840625,2429.06247742265,0.0,1.0
2011-04-27,7.25,7.4299,7.25,7.4299,1800,6.26785030912604,6.42337944990008,6.26785030912604,6.42337944990008,2082.05355207655,0.0,1.0
2011-04-28,7.02,7.24,7.02,7.24,3300,6.06900816138825,6.25920499835483,6.06900816138825,6.25920499835483,3817.09817880702,0.0,1.0
2011-04-29,7.16,7.16,6.96,7.11,2300,6.19004251218516,6.19004251218516,6.017136296761,6.14681595832912,2660.40176098671,0.0,1.0
2011-05-02,7.06,7.18,7.04,7.18,1500,6.10358940447308,6.20733313372758,6.08629878293066,6.20733313372758,1735.04462673046,0.0,1.0
2011-05-03,7.2399,7.24,6.96,6.96,900,6.25911854524712,6.25920499835483,6.017136296761,6.017136296761,1041.02677603828,0.0,1.0
2011-05-04,7.07,7.16,6.97,7.15,2400,6.11223471524429,6.19004251218516,6.0257816075322,6.18139720141395,2776.07140276874,0.0,1.0
2011-05-05,7.06,7.66,7.06,7.5,3500,6.10358940447308,6.62230805074558,6.10358940447308,6.48398307840625,4048.43746237108,0.0,1.0
2011-05-06,7.47,7.52,7.08,7.52,2800,6.45804714609262,6.50127369994866,6.1208800260155,6.50127369994866,3238.74996989686,0.0,1.0
2011-05-09,7.45,7.45,7.2501,7.4,1100,6.4407565245502,6.4407565245502,6.26793676223375,6.39752997069416,1272.36605960234,0.0,1.0
2011-05-10,7.05,7.23,7.05,7.19,10800,6.09494409370187,6.25055968758362,6.09494409370187,6.21597844449879,12492.3213124593,0.0,1.0
2011-05-11,7.14,7.14,7.1,7.1,400,6.17275189064275,6.17275189064275,6.13817064755791,6.13817064755791,462.678567128123,0.0,1.0
2011-05-12,7.095,7.13,7.0,7.05,1500,6.13384799217231,6.16410657987154,6.05171753984583,6.09494409370187,1735.04462673046,0.0,1.0
2011-05-13,6.7,7.06,6.52,7.06,13000,5.79235821670958,6.10358940447308,5.63674262282783,6.10358940447308,15037.053431664,0.0,1.0
2011-05-16,6.712,6.94,6.71,6.87,2900,5.80273258963503,5.99984567521858,5.80100352748079,5.93932849982012,3354.41961167889,0.0,1.0
2011-05-17,6.76,6.76,6.75,6.75,700,5.84423008133683,5.84423008133683,5.83558477056562,5.83558477056562,809.687492474216,0.0,1.0
2011-05-18,6.86,7.14,6.86,7.06,800,5.93068318904891,6.17275189064275,5.93068318904891,6.10358940447308,925.357134256247,0.0,1.0
2011-05-19,6.88,6.9,6.19,6.9,1400,5.94797381059133,5.96526443213375,5.35144736737796,5.96526443213375,1619.37498494843,0.0,1.0
2011-05-20,6.65,6.9,6.16,6.9,2700,5.74913166285354,5.96526443213375,5.32551143506433,5.96526443213375,3123.08032811483,0.0,1.0
2011-05-23,6.65,6.88,6.65,6.88,200,5.74913166285354,5.94797381059133,5.74913166285354,5.94797381059133,231.339283564062,0.0,1.0
2011-05-24,7.0999,7.0999,6.47,6.47,6100,6.1380841944502,6.1380841944502,5.59351606897179,5.59351606897179,7055.84814870388,0.0,1.0
2011-05-25,7.0,7.08,7.0,7.0,1300,6.05171753984583,6.1208800260155,6.05171753984583,6.05171753984583,1503.7053431664,0.0,1.0
2011-05-26,7.0,7.12,7.0,7.1199,3600,6.05171753984583,6.15546126910033,6.05171753984583,6.15537481599262,4164.10710415311,0.0,1.0
2011-05-27,7.0,7.09,7.0,7.09,2400,6.05171753984583,6.1295253367867,6.05171753984583,6.1295253367867,2776.07140276874,0.0,1.0
2011-05-31,6.89,6.94,6.78,6.94,5800,5.95661912136254,5.99984567521858,5.86152070287925,5.99984567521858,6708.83922335779,0.0,1.0
2011-06-01,6.93,6.93,6.9,6.9,400,5.99120036444737,5.99120036444737,5.96526443213375,5.96526443213375,462.678567128123,0.0,1.0
2011-06-02,6.46,6.47,6.07,6.07,11900,5.58487075820058,5.59351606897179,5.24770363812345,5.24770363812345,13764.6873720617,0.0,1.0
2011-06-03,6.27,6.35,6.25,6.29,3800,5.42060985354762,5.48977233971729,5.40331923200521,5.43790047509004,4395.44638771717,0.0,1.0
2011-06-06,6.685,6.9285,6.15,6.3,15500,5.77939025055277,5.98990356783169,5.31686612429312,5.44654578586125,17928.7944762148,0.0,1.0
2011-06-07,6.48,6.88,6.48,6.88,2400,5.602161379743,5.94797381059133,5.602161379743,5.94797381059133,2776.07140276874,0.0,1.0
2011-06-08,6.51,6.65,6.28,6.28,4300,5.62809731205662,5.74913166285354,5.42925516431883,5.42925516431883,4973.79459662733,0.0,1.0
2011-06-09,6.71,6.79,6.15,6.15,4100,5.80100352748079,5.87016601365046,5.31686612429312,5.31686612429312,4742.45531306326,0.0,1.0
2011-06-10,6.7,6.7,6.25,6.69,2200,5.79235821670958,5.79235821670958,5.40331923200521,5.78371290593837,2544.73211920468,0.0,1.0
2011-06-13,6.4496,6.75,6.09,6.75,6200,5.57587963499852,5.83558477056562,5.26499425966587,5.83558477056562,7171.51779048592,0.0,1.0
2011-06-14,6.45,6.45,6.45,6.45,80,5.57622544742937,5.57622544742937,5.57622544742937,5.57622544742937,92.5357134256247,0.0,1.0
2011-06-15,6.46,6.6,6.36,6.5,1600,5.58487075820058,5.7059051089975,5.4984176504885,5.61945200128541,1850.71426851249,0.0,1.0
2011-06-16,6.4,6.46,6.4,6.46,1400,5.53299889357333,5.58487075820058,5.53299889357333,5.58487075820058,1619.37498494843,0.0,1.0
2011-06-17,5.85,6.37,5.75,6.36,11800,5.05750680115687,5.50706296125971,4.97105369344479,5.4984176504885,13649.0177302796,0.0,1.0
2011-06-20,5.63,5.86,5.5,5.86,8500,4.86730996419029,5.06615211192808,4.75492092416458,5.06615211192808,9831.91955147262,0.0,1.0
2011-06-21,5.64,5.78,5.64,5.67,2000,4.8759552749615,4.99698962575841,4.8759552749615,4.90189120727512,2313.39283564061,0.0,1.0
2011-06-22,5.65,5.97,5.62,5.62,1200,4.88460058573271,5.16125053041137,4.85866465341908,4.85866465341908,1388.03570138437,0.0,1.0
2011-06-23,5.67,6.01,5.6,6.0,7000,4.90189120727512,5.1958317734962,4.84137403187666,5.187186462725,8096.87492474216,0.0,1.0
2011-06-24,4.98,5.82,4.66,5.82,10800,4.30536476406175,5.03157086884325,4.02871481938308,5.03157086884325,12492.3213124593,0.0,1.0
2011-06-27,4.8001,5.06,4.8,5.0,3600,4.14983562328771,4.37452725023141,4.14974917018,4.32265538560416,4164.10710415311,0.0,1.0
2011-06-28,5.0999,5.0999,4.84,4.84,8200,4.40902204020854,4.40902204020854,4.18433041326483,4.18433041326483,9484.91062612652,0.0,1.0
2011-06-29,4.75,5.02,4.75,5.0,12800,4.10652261632396,4.33994600714658,4.10652261632396,4.32265538560416,14805.7141480999,0.0,1.0
2011-06-30,4.76,4.97,4.76,4.84,12000,4.11516792709516,4.29671945329054,4.11516792709516,4.18433041326483,13880.3570138437,0.0,1.0
2011-07-01,4.8,5.0,4.8,4.94,14000,4.14974917018,4.32265538560416,4.14974917018,4.27078352097691,16193.7498494843,0.0,1.0
2011-07-05,4.92,5.6,4.89,4.89,15900,4.2534928994345,4.84137403187666,4.22755696712087,4.22755696712087,18391.4730433429,0.0,1.0
2011-07-06,4.46,5.13,4.46,4.94,31400,3.85580860395891,4.43504442562987,3.85580860395891,4.27078352097691,36320.2675195577,0.0,1.0
2011-07-07,4.12,4.56,4.09,4.52,19500,3.56186803773783,3.942261711671,3.53593210542421,3.90768046858616,22555.580147496,0.0,1.0
2011-07-08,3.75,4.42,3.75,4.17,10200,3.24199153920312,3.82122736087408,3.24199153920312,3.60509459159387,11798.3034617672,0.0,1.0
2011-07-11,3.9,4.2,3.79,3.79,6000,3.37167120077125,3.6310305239075,3.27657278228796,3.27657278228796,6940.17850692185,0.0,1.0
2011-07-12,3.9,4.05,3.85,4.05,3000,3.37167120077125,3.50135086233937,3.32844464691521,3.50135086233937,3470.08925346092,0.0,1.0
2011-07-13,3.85,3.93,3.8,3.91,14000,3.32844464691521,3.39760713308487,3.28521809305916,3.38031651154246,16193.7498494843,0.0,1.0
2011-07-14,3.4999,3.85,3.45,3.83,18100,3.0257723168152,3.32844464691521,2.98263221606687,3.31115402537279,20936.2051625476,0.0,1.0
2011-07-15,3.27,3.55,3.02,3.5,12919,2.82701662218512,3.06908532377896,2.61088385290491,3.02585876992291,14943.3610218206,0.0,1.0
2011-07-18,3.47,3.47,3.3,3.3,1448,2.99992283760929,2.99992283760929,2.85295255449875,2.85295255449875,1674.89641300381,0.0,1.0
2011-07-19,3.55,3.55,3.3101,3.41,5000,3.06908532377896,3.06908532377896,2.86168431837767,2.94805097298204,5783.48208910154,0.0,1.0
2011-07-20,3.7,3.75,3.5,3.56,16500,3.19876498534708,3.24199153920312,3.02585876992291,3.07773063455016,19085.4908940351,0.0,1.0
2011-07-21,3.85,3.86,3.84,3.85,3100,3.32844464691521,3.33708995768641,3.319799336144,3.32844464691521,3585.75889524295,0.0,1.0
2011-07-22,4.01,4.179,3.84,3.84,4700,3.46676961925454,3.61287537128796,3.319799336144,3.319799336144,5436.47316375545,0.0,1.0
2011-07-25,5.25,5.86,4.0,4.0,49500,4.53878815488437,5.06615211192808,3.45812430848333,3.45812430848333,57256.4726821053,0.0,1.0
2011-07-26,5.63,5.68,5.094,5.25,10200,4.86730996419029,4.91053651804633,4.40392130685352,4.53878815488437,11798.3034617671,0.0,1.0
2011-07-27,5.78,5.9399,5.6,5.67,15100,4.99698962575841,5.13522814499003,4.84137403187666,4.90189120727512,17466.1159090867,0.0,1.0
2011-07-28,6.08,6.99,5.81,5.81,15800,5.25634894889466,6.04307222907462,5.02292555807204,5.02292555807204,18275.8034015609,0.0,1.0
2011-07-29,6.55,6.73,5.71,5.81,9300,5.66267855514146,5.81829414902321,4.93647245035995,5.02292555807204,10757.2766857289,0.0,1.0
2011-08-01,6.52,7.19,6.5,6.72,9100,5.63674262282783,6.21597844449879,5.61945200128541,5.809648838252,10525.9374021648,0.0,1.0
2011-08-02,7.13,7.13,6.59,6.59,5600,6.16410657987154,6.16410657987154,5.69725979822629,5.69725979822629,6477.49993979372,0.0,1.0
2011-08-03,7.1,7.11,6.55,7.03,4200,6.13817064755791,6.14681595832912,5.66267855514146,6.07765347215946,4858.1249548453,0.0,1.0
2011-08-04,6.74,7.06,6.01,7.06,4800,5.82693945979441,6.10358940447308,5.1958317734962,6.10358940447308,5552.14280553748,0.0,1.0
2011-08-05,6.9799,7.0,6.66,6.66,900,6.0343404651957,6.05171753984583,5.75777697362475,5.75777697362475,1041.02677603828,0.0,1.0
2011-08-08,5.75,6.7101,5.75,6.7101,10400,4.97105369344479,5.8010899805885,4.97105369344479,5.8010899805885,12029.6427453312,0.0,1.0
2011-08-09,5.97,6.76,5.8748,6.13,11100,5.16125053041137,5.84423008133683,5.07894717186947,5.2995755027507,12839.3302378054,0.0,1.0
2011-08-10,6.28,6.49,5.7601,6.49,5200,5.42925516431883,5.61080669051421,4.97978545732371,5.61080669051421,6014.8213726656,0.0,1.0
2011-08-11,6.28,6.28,6.28,6.28,0,5.42925516431883,5.42925516431883,5.42925516431883,5.42925516431883,0,0.0,1.0
2011-08-12,5.91,6.52,5.9,6.43,6700,5.10937866578412,5.63674262282783,5.10073335501291,5.55893482588696,7749.86599939607,0.0,1.0
2011-08-15,5.99,6.4,5.91,5.96,3800,5.17854115195379,5.53299889357333,5.10937866578412,5.15260521964016,4395.44638771717,0.0,1.0
2011-08-16,6.41,7.21,6.01,6.01,1100,5.54164420434454,6.2332690660412,5.1958317734962,5.1958317734962,1272.36605960234,0.0,1.0
2011-08-17,6.51,6.7,6.0,6.63,2200,5.62809731205662,5.79235821670958,5.187186462725,5.73184104131112,2544.73211920468,0.0,1.0
2011-08-18,6.3,6.3,5.96,6.25,3800,5.44654578586125,5.44654578586125,5.15260521964016,5.40331923200521,4395.44638771717,0.0,1.0
2011-08-19,6.53,6.53,6.4,6.4,400,5.64538793359904,5.64538793359904,5.53299889357333,5.53299889357333,462.678567128123,0.0,1.0
2011-08-22,6.45,6.54,6.3,6.54,5400,5.57622544742937,5.65403324437025,5.44654578586125,5.65403324437025,6246.16065622967,0.0,1.0
2011-08-23,5.91,6.39,5.91,6.39,4700,5.10937866578412,5.52435358280212,5.10937866578412,5.52435358280212,5436.47316375545,0.0,1.0
2011-08-24,6.1,6.1499,5.91,5.91,2500,5.27363957043708,5.31677967118541,5.10937866578412,5.10937866578412,2891.74104455077,0.0,1.0
2011-08-25,6.3,6.35,6.3,6.33,900,5.44654578586125,5.48977233971729,5.44654578586125,5.47248171817487,1041.02677603828,0.0,1.0
2011-08-26,6.3,6.3,6.3,6.3,0,5.44654578586125,5.44654578586125,5.44654578586125,5.44654578586125,0,0.0,1.0
2011-08-29,5.98,5.99,5.92,5.942,2900,5.16989584118258,5.17854115195379,5.11802397655533,5.13704366025199,3354.41961167889,0.0,1.0
2011-08-30,6.1,6.3,5.94,5.97,2900,5.27363957043708,5.44654578586125,5.13531459809775,5.16125053041137,3354.41961167889,0.0,1.0
2011-08-31,6.02,6.21,5.92,6.21,1700,5.20447708426741,5.36873798892037,5.11802397655533,5.36873798892037,1966.38391029453,0.0,1.0
2011-09-01,6.04,6.04,5.93,5.93,600,5.22176770580983,5.22176770580983,5.12666928732654,5.12666928732654,694.017850692185,0.0,1.0
2011-09-02,6.16,6.16,6.06,6.06,400,5.32551143506433,5.32551143506433,5.23905832735225,5.23905832735225,462.678567128123,0.0,1.0
2011-09-06,6.05,6.05,6.05,6.05,200,5.23041301658104,5.23041301658104,5.23041301658104,5.23041301658104,231.339283564062,0.0,1.0
2011-09-07,5.8,5.8001,5.8,5.8,400,5.01428024730083,5.01436670040854,5.01428024730083,5.01428024730083,462.678567128123,0.0,1.0
2011-09-08,5.75,5.77,5.75,5.77,1300,4.97105369344479,4.9883443149872,4.97105369344479,4.9883443149872,1503.7053431664,0.0,1.0
2011-09-09,5.8,5.8,5.75,5.75,400,5.01428024730083,5.01428024730083,4.97105369344479,4.97105369344479,462.678567128123,0.0,1.0
2011-09-12,5.7,5.77,5.7,5.7,300,4.92782713958875,4.9883443149872,4.92782713958875,4.92782713958875,347.008925346092,0.0,1.0
2011-09-13,5.7,5.7,5.7,5.7,0,4.92782713958875,4.92782713958875,4.92782713958875,4.92782713958875,0,0.0,1.0
2011-09-14,5.7,5.7,5.7,5.7,0,4.92782713958875,4.92782713958875,4.92782713958875,4.92782713958875,0,0.0,1.0
2011-09-15,6.0,6.0,5.95,5.95,1900,5.187186462725,5.187186462725,5.14395990886895,5.14395990886895,2197.72319385858,0.0,1.0
2011-09-16,6.19,6.19,6.19,6.19,300,5.35144736737796,5.35144736737796,5.35144736737796,5.35144736737796,347.008925346092,0.0,1.0
2011-09-19,6.06,6.06,6.06,6.06,100,5.23905832735225,5.23905832735225,5.23905832735225,5.23905832735225,115.669641782031,0.0,1.0
2011-09-20,6.06,6.06,6.06,6.06,0,5.23905832735225,5.23905832735225,5.23905832735225,5.23905832735225,0,0.0,1.0
2011-09-21,5.9,6.1,5.76,5.76,300,5.10073335501291,5.27363957043708,4.979699004216,4.979699004216,347.008925346093,0.0,1.0
2011-09-22,5.9,5.9,5.9,5.9,12,5.10073335501291,5.10073335501291,5.10073335501291,5.10073335501291,13.8803570138437,0.0,1.0
2011-09-23,5.7,5.8,5.7,5.71,2900,4.92782713958875,5.01428024730083,4.92782713958875,4.93647245035995,3354.41961167889,0.0,1.0
2011-09-26,5.15,5.63,5.0,5.63,3857,4.45233504717229,4.86730996419029,4.32265538560416,4.86730996419029,4461.37808353293,0.0,1.0
2011-09-27,5.24,5.3,4.98,5.0,13300,4.53014284411316,4.58201470874041,4.30536476406175,4.32265538560416,15384.0623570101,0.0,1.0
2011-09-28,5.24,5.24,5.24,5.24,0,4.53014284411316,4.53014284411316,4.53014284411316,4.53014284411316,0,0.0,1.0
2011-09-29,5.24,5.24,5.24,5.24,0,4.53014284411316,4.53014284411316,4.53014284411316,4.53014284411316,0,0.0,1.0
2011-09-30,5.16,5.18,4.75,4.92,5100,4.4609803579435,4.47827097948591,4.10652261632396,4.2534928994345,5899.15173088357,0.0,1.0
2011-10-03,5.26,6.0,5.02,6.0,4800,4.54743346565558,5.187186462725,4.33994600714658,5.187186462725,5552.14280553748,0.0,1.0
2011-10-04,5.28,5.28,5.25,5.26,500,4.564724087198,4.564724087198,4.53878815488437,4.54743346565558,578.348208910154,0.0,1.0
2011-10-05,5.48,5.925,5.38,5.4,1400,4.73763030262216,5.12234663194093,4.65117719491008,4.6684678164525,1619.37498494843,0.0,1.0
2011-10-06,5.48,5.48,5.25,5.25,300,4.73763030262216,4.73763030262216,4.53878815488437,4.53878815488437,347.008925346093,0.0,1.0
2011-10-07,5.48,5.48,5.48,5.48,0,4.73763030262216,4.73763030262216,4.73763030262216,4.73763030262216,0,0.0,1.0
2011-10-10,5.48,5.48,5.48,5.48,0,4.73763030262216,4.73763030262216,4.73763030262216,4.73763030262216,0,0.0,1.0
2011-10-11,5.52,5.52,5.4,5.4,500,4.772211545707,4.772211545707,4.6684678164525,4.6684678164525,578.348208910154,0.0,1.0
2011-10-12,5.5,5.68,5.5,5.68,1700,4.75492092416458,4.91053651804633,4.75492092416458,4.91053651804633,1966.38391029452,0.0,1.0
2011-10-13,5.56,5.65,5.48,5.5,1800,4.80679278879183,4.88460058573271,4.73763030262216,4.75492092416458,2082.05355207655,0.0,1.0
2011-10-14,5.6,5.8,5.58,5.58,800,4.84137403187666,5.01428024730083,4.82408341033425,4.82408341033425,925.357134256247,0.0,1.0
2011-10-17,5.6,5.6,5.6,5.6,0,4.84137403187666,4.84137403187666,4.84137403187666,4.84137403187666,0,0.0,1.0
2011-10-18,4.95,5.52,4.95,5.39,11200,4.27942883174812,4.772211545707,4.27942883174812,4.65982250568129,12954.9998795875,0.0,1.0
2011-10-19,4.97,4.97,4.95,4.96,1600,4.29671945329054,4.29671945329054,4.27942883174812,4.28807414251933,1850.71426851249,0.0,1.0
2011-10-20,4.97,5.19,4.93,5.0,1700,4.29671945329054,4.48691629025712,4.26213821020571,4.32265538560416,1966.38391029452,0.0,1.0
2011-10-21,4.85,5.0,4.75,5.0,7100,4.19297572403604,4.32265538560416,4.10652261632396,4.32265538560416,8212.54456652419,0.0,1.0
2011-10-24,4.53,4.7,4.5,4.5,7900,3.91632577935737,4.06329606246791,3.89038984704375,3.89038984704375,9137.90170078044,0.0,1.0
2011-10-25,4.58,4.58,4.5,4.54,11200,3.95955233321341,3.95955233321341,3.89038984704375,3.92497109012858,12954.9998795875,0.0,1.0
2011-10-26,4.5,4.55,4.5,4.55,2200,3.89038984704375,3.93361640089979,3.89038984704375,3.93361640089979,2544.73211920468,0.0,1.0
2011-10-27,4.94,5.0,4.51,5.0,5700,4.27078352097691,4.32265538560416,3.89903515781496,4.32265538560416,6593.16958157576,0.0,1.0
2011-10-28,5.01,5.03,4.57,4.94,14300,4.33130069637537,4.34859131791779,3.95090702244221,4.27078352097691,16540.7587748304,0.0,1.0
2011-10-31,4.96,5.47,4.93,4.93,1300,4.28807414251933,4.72898499185096,4.26213821020571,4.26213821020571,1503.7053431664,0.0,1.0
2011-11-01,5.04,5.15,4.89,4.89,2400,4.357236628689,4.45233504717229,4.22755696712087,4.22755696712087,2776.07140276874,0.0,1.0
2011-11-02,5.04,5.04,5.04,5.04,0,4.357236628689,4.357236628689,4.357236628689,4.357236628689,0,0.0,1.0
2011-11-03,5.0,5.08,4.52,4.61,2000,4.32265538560416,4.39181787177383,3.90768046858616,3.98548826552704,2313.39283564062,0.0,1.0
2011-11-04,5.0,5.0,5.0,5.0,0,4.32265538560416,4.32265538560416,4.32265538560416,4.32265538560416,0,0.0,1.0
2011-11-07,5.07,5.195,4.64,4.64,7500,4.38317256100262,4.49123894564273,4.01142419784066,4.01142419784066,8675.22313365232,0.0,1.0
2011-11-08,5.07,5.07,5.07,5.07,1,4.38317256100262,4.38317256100262,4.38317256100262,4.38317256100262,1.15669641782031,0.0,1.0
2011-11-09,4.7108,4.9,4.71,4.71,2200,4.07263299810082,4.23620227789208,4.07194137323912,4.07194137323912,2544.73211920468,0.0,1.0
2011-11-10,4.84,4.95,4.75,4.95,1700,4.18433041326483,4.27942883174812,4.10652261632396,4.27942883174812,1966.38391029452,0.0,1.0
2011-11-11,4.84,4.84,4.84,4.84,0,4.18433041326483,4.18433041326483,4.18433041326483,4.18433041326483,0,0.0,1.0
2011-11-14,5.0,5.0,4.81,4.85,2100,4.32265538560416,4.32265538560416,4.15839448095121,4.19297572403604,2429.06247742265,0.0,1.0
2011-11-15,4.85,5.03,4.85,4.85,3200,4.19297572403604,4.34859131791779,4.19297572403604,4.19297572403604,3701.42853702499,0.0,1.0
2011-11-16,4.94,4.94,4.94,4.94,300,4.27078352097691,4.27078352097691,4.27078352097691,4.27078352097691,347.008925346093,0.0,1.0
2011-11-17,4.95,4.95,4.9,4.9,200,4.27942883174812,4.27942883174812,4.23620227789208,4.23620227789208,231.339283564062,0.0,1.0
2011-11-18,4.85,4.85,4.75,4.81,4000,4.19297572403604,4.19297572403604,4.10652261632396,4.15839448095121,4626.78567128123,0.0,1.0
2011-11-21,4.75,4.84,4.75,4.84,400,4.10652261632396,4.18433041326483,4.10652261632396,4.18433041326483,462.678567128123,0.0,1.0
2011-11-22,4.7812,4.85,4.75,4.7501,1200,4.13349598593013,4.19297572403604,4.10652261632396,4.10660906943167,1388.03570138437,0.0,1.0
2011-11-23,5.05,5.08,4.95,4.95,6400,4.36588193946021,4.39181787177383,4.27942883174812,4.27942883174812,7402.85707404997,0.0,1.0
2011-11-25,5.03,5.29,5.0,5.0,3500,4.34859131791779,4.57336939796921,4.32265538560416,4.32265538560416,4048.43746237108,0.0,1.0
2011-11-28,5.06,5.62,5.06,5.18,4800,4.37452725023141,4.85866465341908,4.37452725023141,4.47827097948591,5552.14280553748,0.0,1.0
2011-11-29,5.03,5.25,5.03,5.03,3800,4.34859131791779,4.53878815488437,4.34859131791779,4.34859131791779,4395.44638771717,0.0,1.0
2011-11-30,5.0,5.07,4.84,5.07,3300,4.32265538560416,4.38317256100262,4.18433041326483,4.38317256100262,3817.09817880702,0.0,1.0
2011-12-01,5.0,5.0,4.95,5.0,2300,4.32265538560416,4.32265538560416,4.27942883174812,4.32265538560416,2660.40176098671,0.0,1.0
2011-12-02,4.87,4.87,4.71,4.71,700,4.21026634557846,4.21026634557846,4.07194137323912,4.07194137323912,809.687492474215,0.0,1.0
2011-12-05,4.91,4.99,4.76,4.76,1800,4.24484758866329,4.31401007483296,4.11516792709516,4.11516792709516,2082.05355207655,0.0,1.0
2011-12-06,4.85,4.85,4.85,4.85,100,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,115.669641782031,0.0,1.0
2011-12-07,4.88,4.88,4.71,4.71,700,4.21891165634966,4.21891165634966,4.07194137323912,4.07194137323912,809.687492474217,0.0,1.0
2011-12-08,4.88,4.88,4.88,4.88,8,4.21891165634966,4.21891165634966,4.21891165634966,4.21891165634966,9.25357134256248,0.0,1.0
2011-12-09,4.76,4.88,4.71,4.71,3000,4.11516792709516,4.21891165634966,4.07194137323912,4.07194137323912,3470.08925346093,0.0,1.0
2011-12-12,4.59,4.78,4.59,4.78,1100,3.96819764398462,4.13245854863758,3.96819764398462,4.13245854863758,1272.36605960234,0.0,1.0
2011-12-13,4.75,4.75,4.5,4.5,5100,4.10652261632396,4.10652261632396,3.89038984704375,3.89038984704375,5899.15173088357,0.0,1.0
2011-12-14,4.4,4.6,4.3,4.6,3400,3.80393673933166,3.97684295475583,3.71748363161958,3.97684295475583,3932.76782058905,0.0,1.0
2011-12-15,4.3,4.32,4.19,4.19,1200,3.71748363161958,3.734774253162,3.62238521313629,3.62238521313629,1388.03570138437,0.0,1.0
2011-12-16,4.2,4.31,4.19,4.2,5200,3.6310305239075,3.72612894239079,3.62238521313629,3.6310305239075,6014.8213726656,0.0,1.0
2011-12-19,4.05,4.11,3.95,3.95,2300,3.50135086233937,3.55322272696662,3.41489775462729,3.41489775462729,2660.40176098671,0.0,1.0
2011-12-20,4.34,4.5,4.05,4.45,2800,3.75206487470441,3.89038984704375,3.50135086233937,3.84716329318771,3238.74996989687,0.0,1.0
2011-12-21,3.98,4.4,3.98,4.4,3100,3.44083368694091,3.80393673933166,3.44083368694091,3.80393673933166,3585.75889524296,0.0,1.0
2011-12-22,3.98,3.98,3.98,3.98,6,3.44083368694091,3.44083368694091,3.44083368694091,3.44083368694091,6.94017850692186,0.0,1.0
2011-12-23,4.11,4.4,4.028,4.4,1700,3.55322272696662,3.80393673933166,3.48233117864271,3.80393673933166,1966.38391029453,0.0,1.0
2011-12-27,4.0,4.04,3.95,4.01,6400,3.45812430848333,3.49270555156816,3.41489775462729,3.46676961925454,7402.85707404998,0.0,1.0
2011-12-28,3.95,4.2,3.95,3.99,5100,3.41489775462729,3.6310305239075,3.41489775462729,3.44947899771212,5899.15173088357,0.0,1.0
2011-12-29,4.06,4.14,4.0285,4.0285,1600,3.50999617311058,3.57915865928025,3.48276344418128,3.48276344418128,1850.71426851249,0.0,1.0
2011-12-30,4.16,4.29,3.8,4.06,8200,3.59644928082266,3.70883832084837,3.28521809305916,3.50999617311058,9484.91062612654,0.0,1.0
2012-01-03,3.95,4.4618,3.95,4.4618,6800,3.41489775462729,3.85736475989773,3.41489775462729,3.85736475989773,7865.5356411781,0.0,1.0
2012-01-04,4.1,4.28,4.1,4.28,1700,3.54457741619541,3.70019301007716,3.54457741619541,3.70019301007716,1966.38391029453,0.0,1.0
2012-01-05,4.15,4.22,4.15,4.22,500,3.58780397005146,3.64832114544991,3.58780397005146,3.64832114544991,578.348208910154,0.0,1.0
2012-01-06,4.15,4.15,4.15,4.15,0,3.58780397005146,3.58780397005146,3.58780397005146,3.58780397005146,0,0.0,1.0
2012-01-09,4.07,4.07,4.05,4.07,1600,3.51864148388179,3.51864148388179,3.50135086233937,3.51864148388179,1850.71426851249,0.0,1.0
2012-01-10,4.2,4.24,4.15,4.18,900,3.6310305239075,3.66561176699233,3.58780397005146,3.61373990236508,1041.02677603828,0.0,1.0
2012-01-11,4.72,5.0,4.0,4.0001,10100,4.08058668401033,4.32265538560416,3.45812430848333,3.45821076159104,11682.6338199851,0.0,1.0
2012-01-12,4.26,4.5,4.26,4.5,3700,3.68290238853475,3.89038984704375,3.68290238853475,3.89038984704375,4279.77674593514,0.0,1.0
2012-01-13,4.26,4.26,4.26,4.26,0,3.68290238853475,3.68290238853475,3.68290238853475,3.68290238853475,0,0.0,1.0
2012-01-17,4.26,4.26,4.26,4.26,0,3.68290238853475,3.68290238853475,3.68290238853475,3.68290238853475,0,0.0,1.0
2012-01-18,4.8108,5.1,4.8108,5.02,1200,4.1590861058129,4.40910849331625,4.1590861058129,4.33994600714658,1388.03570138437,0.0,1.0
2012-01-19,5.2501,5.252,5.05,5.05,900,4.53887460799208,4.54051721703861,4.36588193946021,4.36588193946021,1041.02677603828,0.0,1.0
2012-01-20,5.78,5.79,5.4,5.4,2600,4.99698962575841,5.00563493652962,4.6684678164525,4.6684678164525,3007.4106863328,0.0,1.0
2012-01-23,6.38,6.5401,6.38,6.5401,500,5.51570827203091,5.65411969747796,5.51570827203091,5.65411969747796,578.348208910154,0.0,1.0
2012-01-24,7.02,7.92,6.14,6.39,9800,6.06900816138825,6.847086130797,5.30822081352191,5.52435358280212,11335.624894639,0.0,1.0
2012-01-25,6.84,6.84,6.68,6.68,500,5.9133925675065,5.9133925675065,5.77506759516716,5.77506759516716,578.348208910154,0.0,1.0
2012-01-26,6.51,6.55,6.51,6.511,1100,5.62809731205662,5.66267855514146,5.62809731205662,5.62896184313374,1272.36605960234,0.0,1.0
2012-01-27,5.5,6.53,5.11,6.53,6300,4.75492092416458,5.64538793359904,4.41775380408746,5.64538793359904,7287.18743226794,0.0,1.0
2012-01-30,6.05,6.33,5.4,5.4,3400,5.23041301658104,5.47248171817487,4.6684678164525,4.6684678164525,3932.76782058905,0.0,1.0
2012-01-31,6.02,6.05,5.98,6.05,1400,5.20447708426741,5.23041301658104,5.16989584118258,5.23041301658104,1619.37498494843,0.0,1.0
2012-02-01,5.75,5.8,5.19,5.19,1200,4.97105369344479,5.01428024730083,4.48691629025712,4.48691629025712,1388.03570138437,0.0,1.0
2012-02-02,5.52,5.59,5.26,5.39,2100,4.772211545707,4.83272872110546,4.54743346565558,4.65982250568129,2429.06247742265,0.0,1.0
2012-02-03,5.52,5.52,5.52,5.52,0,4.772211545707,4.772211545707,4.772211545707,4.772211545707,0,0.0,1.0
2012-02-06,6.08,6.12,5.6,5.6,900,5.25634894889466,5.2909301919795,4.84137403187666,4.84137403187666,1041.02677603828,0.0,1.0
2012-02-07,5.76,5.78,5.53,5.6,1500,4.979699004216,4.99698962575841,4.78085685647821,4.84137403187666,1735.04462673046,0.0,1.0
2012-02-08,6.31,6.73,5.72,5.72,6500,5.45519109663246,5.81829414902321,4.94511776113116,4.94511776113116,7518.526715832,0.0,1.0
2012-02-09,5.96,5.96,5.9,5.94,500,5.15260521964016,5.15260521964016,5.10073335501291,5.13531459809775,578.348208910155,0.0,1.0
2012-02-10,5.96,5.96,5.96,5.96,0,5.15260521964016,5.15260521964016,5.15260521964016,5.15260521964016,0,0.0,1.0
2012-02-13,6.35,6.36,5.75,5.75,2100,5.48977233971729,5.4984176504885,4.97105369344479,4.97105369344479,2429.06247742265,0.0,1.0
2012-02-14,6.0,6.35,6.0,6.35,2500,5.187186462725,5.48977233971729,5.187186462725,5.48977233971729,2891.74104455077,0.0,1.0
2012-02-15,6.05,6.35,6.05,6.11,1700,5.23041301658104,5.48977233971729,5.23041301658104,5.28228488120829,1966.38391029452,0.0,1.0
2012-02-16,6.09,6.09,6.09,6.09,100,5.26499425966587,5.26499425966587,5.26499425966587,5.26499425966587,115.669641782031,0.0,1.0
2012-02-17,6.09,6.09,6.09,6.09,0,5.26499425966587,5.26499425966587,5.26499425966587,5.26499425966587,0,0.0,1.0
2012-02-21,6.02,6.02,6.02,6.02,200,5.20447708426741,5.20447708426741,5.20447708426741,5.20447708426741,231.339283564062,0.0,1.0
2012-02-22,6.15,6.29,6.01,6.01,400,5.31686612429312,5.43790047509004,5.1958317734962,5.1958317734962,462.678567128124,0.0,1.0
2012-02-23,6.02,6.02,6.02,6.02,400,5.20447708426741,5.20447708426741,5.20447708426741,5.20447708426741,462.678567128124,0.0,1.0
2012-02-24,6.5,6.5,6.03,6.03,3500,5.61945200128541,5.61945200128541,5.21312239503862,5.21312239503862,4048.43746237108,0.0,1.0
2012-02-27,6.33,6.66,6.33,6.66,800,5.47248171817487,5.75777697362475,5.47248171817487,5.75777697362475,925.357134256247,0.0,1.0
2012-02-28,6.11,6.14,6.02,6.02,700,5.28228488120829,5.30822081352191,5.20447708426741,5.20447708426741,809.687492474216,0.0,1.0
2012-02-29,6.08,6.1097,6.08,6.1097,200,5.25634894889466,5.28202552188515,5.25634894889466,5.28202552188515,231.339283564062,0.0,1.0
2012-03-01,6.0,6.04,6.0,6.01,1500,5.187186462725,5.22176770580983,5.187186462725,5.1958317734962,1735.04462673046,0.0,1.0
2012-03-02,6.13,6.2,6.0025,6.04,2500,5.2995755027507,5.36009267814916,5.1893477904178,5.22176770580983,2891.74104455077,0.0,1.0
2012-03-05,6.13,6.13,6.13,6.13,0,5.2995755027507,5.2995755027507,5.2995755027507,5.2995755027507,0,0.0,1.0
2012-03-06,6.13,6.13,6.13,6.13,0,5.2995755027507,5.2995755027507,5.2995755027507,5.2995755027507,0,0.0,1.0
2012-03-07,6.0,6.058,6.0,6.01,1700,5.187186462725,5.237329265198,5.187186462725,5.1958317734962,1966.38391029452,0.0,1.0
2012-03-08,6.0,6.01,6.0,6.01,1200,5.187186462725,5.1958317734962,5.187186462725,5.1958317734962,1388.03570138437,0.0,1.0
2012-03-09,5.79,6.0,5.7,6.0,7300,5.00563493652962,5.187186462725,4.92782713958875,5.187186462725,8443.88385008825,0.0,1.0
2012-03-12,5.71,5.76,5.6,5.76,1400,4.93647245035995,4.979699004216,4.84137403187666,4.979699004216,1619.37498494843,0.0,1.0
2012-03-13,5.76,5.76,5.76,5.76,100,4.979699004216,4.979699004216,4.979699004216,4.979699004216,115.669641782031,0.0,1.0
2012-03-14,5.6,5.79,5.56,5.56,4600,4.84137403187666,5.00563493652962,4.80679278879183,4.80679278879183,5320.80352197342,0.0,1.0
2012-03-15,5.5,5.55,5.49,5.49,1900,4.75492092416458,4.79814747802062,4.74627561339337,4.74627561339337,2197.72319385859,0.0,1.0
2012-03-16,5.46,5.46,5.46,5.46,1200,4.72033968107975,4.72033968107975,4.72033968107975,4.72033968107975,1388.03570138437,0.0,1.0
2012-03-19,5.94,5.94,5.29,5.29,2600,5.13531459809775,5.13531459809775,4.57336939796921,4.57336939796921,3007.4106863328,0.0,1.0
2012-03-20,5.6,5.96,5.6,5.96,2400,4.84137403187666,5.15260521964016,4.84137403187666,5.15260521964016,2776.07140276874,0.0,1.0
2012-03-21,5.53,5.6,5.3565,5.6,5400,4.78085685647821,4.84137403187666,4.63086071459774,4.84137403187666,6246.16065622966,0.0,1.0
2012-03-22,5.86,5.86,5.53,5.53,500,5.06615211192808,5.06615211192808,4.78085685647821,4.78085685647821,578.348208910154,0.0,1.0
2012-03-23,5.86,5.86,5.86,5.86,0,5.06615211192808,5.06615211192808,5.06615211192808,5.06615211192808,0,0.0,1.0
2012-03-26,5.86,5.86,5.86,5.86,0,5.06615211192808,5.06615211192808,5.06615211192808,5.06615211192808,0,0.0,1.0
2012-03-27,5.86,5.86,5.86,5.86,0,5.06615211192808,5.06615211192808,5.06615211192808,5.06615211192808,0,0.0,1.0
2012-03-28,5.51,5.51,5.51,5.51,100,4.76356623493579,4.76356623493579,4.76356623493579,4.76356623493579,115.669641782031,0.0,1.0
2012-03-29,5.51,5.6,5.51,5.6,2800,4.76356623493579,4.84137403187666,4.76356623493579,4.84137403187666,3238.74996989686,0.0,1.0
2012-03-30,5.51,5.51,5.51,5.51,0,4.76356623493579,4.76356623493579,4.76356623493579,4.76356623493579,0,0.0,1.0
2012-04-02,5.58,5.75,5.58,5.75,200,4.82408341033425,4.97105369344479,4.82408341033425,4.97105369344479,231.339283564062,0.0,1.0
2012-04-03,5.58,5.58,5.58,5.58,0,4.82408341033425,4.82408341033425,4.82408341033425,4.82408341033425,0,0.0,1.0
2012-04-04,5.42,5.53,5.42,5.53,500,4.68575843799491,4.78085685647821,4.68575843799491,4.78085685647821,578.348208910155,0.0,1.0
2012-04-05,5.37,5.9499,5.37,5.9499,1400,4.64253188413887,5.14387345576124,4.64253188413887,5.14387345576124,1619.37498494843,0.0,1.0
2012-04-09,5.37,5.37,5.37,5.37,0,4.64253188413887,4.64253188413887,4.64253188413887,4.64253188413887,0,0.0,1.0
2012-04-10,5.37,5.37,5.37,5.37,0,4.64253188413887,4.64253188413887,4.64253188413887,4.64253188413887,0,0.0,1.0
2012-04-11,5.26,5.26,5.26,5.26,200,4.54743346565558,4.54743346565558,4.54743346565558,4.54743346565558,231.339283564062,0.0,1.0
2012-04-12,5.26,5.26,5.26,5.26,200,4.54743346565558,4.54743346565558,4.54743346565558,4.54743346565558,231.339283564062,0.0,1.0
2012-04-13,5.13,5.2,5.11,5.14,2300,4.43504442562987,4.49556160102833,4.41775380408746,4.44368973640108,2660.40176098671,0.0,1.0
2012-04-16,5.13,5.13,5.13,5.13,0,4.43504442562987,4.43504442562987,4.43504442562987,4.43504442562987,0,0.0,1.0
2012-04-17,5.13,5.13,5.13,5.13,0,4.43504442562987,4.43504442562987,4.43504442562987,4.43504442562987,0,0.0,1.0
2012-04-18,5.4699,5.4699,5.4699,5.4699,100,4.72889853874324,4.72889853874324,4.72889853874324,4.72889853874324,115.669641782031,0.0,1.0
2012-04-19,6.07,6.14,5.5,6.14,3200,5.24770363812345,5.30822081352191,4.75492092416458,5.30822081352191,3701.42853702499,0.0,1.0
2012-04-20,6.12,6.12,6.09,6.09,1200,5.2909301919795,5.2909301919795,5.26499425966587,5.26499425966587,1388.03570138437,0.0,1.0
2012-04-23,6.1,6.1,5.63,5.63,500,5.27363957043708,5.27363957043708,4.86730996419029,4.86730996419029,578.348208910154,0.0,1.0
2012-04-24,5.6,5.6,5.6,5.6,300,4.84137403187666,4.84137403187666,4.84137403187666,4.84137403187666,347.008925346093,0.0,1.0
2012-04-25,5.55,5.7,5.53,5.53,500,4.79814747802062,4.92782713958875,4.78085685647821,4.78085685647821,578.348208910154,0.0,1.0
2012-04-26,6.14,6.15,6.06,6.06,700,5.30822081352191,5.31686612429312,5.23905832735225,5.23905832735225,809.687492474216,0.0,1.0
2012-04-27,5.99,5.99,5.99,5.99,100,5.17854115195379,5.17854115195379,5.17854115195379,5.17854115195379,115.669641782031,0.0,1.0
2012-04-30,5.72,5.72,5.31,5.31,1100,4.94511776113116,4.94511776113116,4.59066001951162,4.59066001951162,1272.36605960234,0.0,1.0
2012-05-01,5.382,5.382,5.382,5.382,300,4.65290625706432,4.65290625706432,4.65290625706432,4.65290625706432,347.008925346093,0.0,1.0
2012-05-02,5.4,5.472,5.35,5.35,1200,4.6684678164525,4.7307140540052,4.62524126259646,4.62524126259646,1388.03570138437,0.0,1.0
2012-05-03,5.41,5.51,5.4,5.43,2000,4.67711312722371,4.76356623493579,4.6684678164525,4.69440374876612,2313.39283564061,0.0,1.0
2012-05-04,5.41,5.41,5.41,5.41,300,4.67711312722371,4.67711312722371,4.67711312722371,4.67711312722371,347.008925346092,0.0,1.0
2012-05-07,5.41,5.41,5.41,5.41,0,4.67711312722371,4.67711312722371,4.67711312722371,4.67711312722371,0,0.0,1.0
2012-05-08,5.41,5.41,5.41,5.41,0,4.67711312722371,4.67711312722371,4.67711312722371,4.67711312722371,0,0.0,1.0
2012-05-09,5.42,5.51,5.42,5.42,800,4.68575843799491,4.76356623493579,4.68575843799491,4.68575843799491,925.357134256247,0.0,1.0
2012-05-10,5.42,5.42,5.42,5.42,0,4.68575843799491,4.68575843799491,4.68575843799491,4.68575843799491,0,0.0,1.0
2012-05-11,5.5,5.5,5.41,5.44,1100,4.75492092416458,4.75492092416458,4.67711312722371,4.70304905953733,1272.36605960234,0.0,1.0
2012-05-14,5.8,5.8,5.45,5.45,800,5.01428024730083,5.01428024730083,4.71169437030854,4.71169437030854,925.357134256247,0.0,1.0
2012-05-15,5.8,5.8,5.8,5.8,0,5.01428024730083,5.01428024730083,5.01428024730083,5.01428024730083,0,0.0,1.0
2012-05-16,5.4,5.4001,5.4,5.4001,400,4.6684678164525,4.66855426956021,4.6684678164525,4.66855426956021,462.678567128123,0.0,1.0
2012-05-17,5.4,5.4,5.4,5.4,0,4.6684678164525,4.6684678164525,4.6684678164525,4.6684678164525,0,0.0,1.0
2012-05-18,5.4,5.4,5.4,5.4,0,4.6684678164525,4.6684678164525,4.6684678164525,4.6684678164525,0,0.0,1.0
2012-05-21,5.45,5.45,5.4,5.4,700,4.71169437030854,4.71169437030854,4.6684678164525,4.6684678164525,809.687492474216,0.0,1.0
2012-05-22,5.1188,5.5,5.11,5.5,6600,4.42536167756612,4.75492092416458,4.41775380408746,4.75492092416458,7634.19635761403,0.0,1.0
2012-05-23,5.04,5.13,4.95,5.11,11000,4.357236628689,4.43504442562987,4.27942883174812,4.41775380408746,12723.6605960234,0.0,1.0
2012-05-24,4.92,4.98,4.92,4.98,500,4.2534928994345,4.30536476406175,4.2534928994345,4.30536476406175,578.348208910154,0.0,1.0
2012-05-25,4.76,4.92,4.76,4.92,700,4.11516792709516,4.2534928994345,4.11516792709516,4.2534928994345,809.687492474217,0.0,1.0
2012-05-29,4.8,4.84,4.8,4.84,900,4.14974917018,4.18433041326483,4.14974917018,4.18433041326483,1041.02677603828,0.0,1.0
2012-05-30,5.1,5.41,5.1,5.41,1300,4.40910849331625,4.67711312722371,4.40910849331625,4.67711312722371,1503.7053431664,0.0,1.0
2012-05-31,4.88,5.06,4.81,5.06,11700,4.21891165634966,4.37452725023141,4.15839448095121,4.37452725023141,13533.3480884976,0.0,1.0
2012-06-01,4.85,4.85,4.85,4.85,300,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,347.008925346092,0.0,1.0
2012-06-04,4.85,4.85,4.85,4.85,200,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,231.339283564062,0.0,1.0
2012-06-05,4.85,4.85,4.85,4.85,0,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,0,0.0,1.0
2012-06-06,4.85,4.85,4.85,4.85,100,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,115.669641782031,0.0,1.0
2012-06-07,4.94,4.94,4.88,4.88,3100,4.27078352097691,4.27078352097691,4.21891165634966,4.21891165634966,3585.75889524296,0.0,1.0
2012-06-08,4.95,4.95,4.95,4.95,100,4.27942883174812,4.27942883174812,4.27942883174812,4.27942883174812,115.669641782031,0.0,1.0
2012-06-11,4.98,4.98,4.98,4.98,100,4.30536476406175,4.30536476406175,4.30536476406175,4.30536476406175,115.669641782031,0.0,1.0
2012-06-12,5.496,5.496,5.496,5.496,400,4.7514627998561,4.7514627998561,4.7514627998561,4.7514627998561,462.678567128123,0.0,1.0
2012-06-13,5.4499,5.4499,5.4499,5.4499,200,4.71160791720083,4.71160791720083,4.71160791720083,4.71160791720083,231.339283564062,0.0,1.0
2012-06-14,5.45,5.45,5.45,5.45,17,4.71169437030854,4.71169437030854,4.71169437030854,4.71169437030854,19.6638391029452,0.0,1.0
2012-06-15,5.23,5.23,4.99,5.2,2600,4.52149753334196,4.52149753334196,4.31401007483296,4.49556160102833,3007.4106863328,0.0,1.0
2012-06-18,4.95,5.03,4.95,5.03,600,4.27942883174812,4.34859131791779,4.27942883174812,4.34859131791779,694.017850692185,0.0,1.0
2012-06-19,4.98,4.98,4.98,4.98,200,4.30536476406175,4.30536476406175,4.30536476406175,4.30536476406175,231.339283564062,0.0,1.0
2012-06-20,4.98,4.98,4.98,4.98,0,4.30536476406175,4.30536476406175,4.30536476406175,4.30536476406175,0,0.0,1.0
2012-06-21,5.48,5.48,4.8001,4.93,500,4.73763030262216,4.73763030262216,4.14983562328771,4.26213821020571,578.348208910155,0.0,1.0
2012-06-22,4.85,5.39,4.813,5.39,1300,4.19297572403604,4.65982250568129,4.16098807418257,4.65982250568129,1503.7053431664,0.0,1.0
2012-06-25,5.47,5.47,4.63,4.85,1600,4.72898499185096,4.72898499185096,4.00277888706946,4.19297572403604,1850.71426851249,0.0,1.0
2012-06-26,5.02,5.25,5.0,5.24,3600,4.33994600714658,4.53878815488437,4.32265538560416,4.53014284411316,4164.10710415311,0.0,1.0
2012-06-27,4.85,4.85,4.85,4.85,700,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,809.687492474216,0.0,1.0
2012-06-28,4.85,4.85,4.85,4.85,0,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,0,0.0,1.0
2012-06-29,5.48,5.5,4.8,4.82,1800,4.73763030262216,4.75492092416458,4.14974917018,4.16703979172241,2082.05355207656,0.0,1.0
2012-07-02,4.9989,5.35,4.81,5.34,1300,4.32170440141933,4.62524126259646,4.15839448095121,4.61659595182525,1503.7053431664,0.0,1.0
2012-07-03,5.0,5.0,5.0,5.0,0,4.32265538560416,4.32265538560416,4.32265538560416,4.32265538560416,0,0.0,1.0
2012-07-05,4.85,4.85,4.85,4.85,100,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,115.669641782031,0.0,1.0
2012-07-06,4.85,4.85,4.85,4.85,166,4.19297572403604,4.19297572403604,4.19297572403604,4.19297572403604,192.011605358171,0.0,1.0
2012-07-09,4.978,4.986,4.978,4.978,1800,4.30363570190751,4.31055195052447,4.30363570190751,4.30363570190751,2082.05355207655,0.0,1.0
2012-07-10,5.07,5.2,4.94,4.94,2400,4.38317256100262,4.49556160102833,4.27078352097691,4.27078352097691,2776.07140276874,0.0,1.0
2012-07-11,5.07,5.07,5.07,5.07,0,4.38317256100262,4.38317256100262,4.38317256100262,4.38317256100262,0,0.0,1.0
2012-07-12,5.0,5.0,5.0,5.0,200,4.32265538560416,4.32265538560416,4.32265538560416,4.32265538560416,231.339283564062,0.0,1.0
2012-07-13,5.01,5.01,5.0,5.0,1100,4.33130069637537,4.33130069637537,4.32265538560416,4.32265538560416,1272.36605960234,0.0,1.0
2012-07-16,5.13,5.13,5.13,5.13,300,4.43504442562987,4.43504442562987,4.43504442562987,4.43504442562987,347.008925346093,0.0,1.0
2012-07-17,5.13,5.13,5.13,5.13,0,4.43504442562987,4.43504442562987,4.43504442562987,4.43504442562987,0,0.0,1.0
2012-07-18,5.1,5.29,5.1,5.29,1000,4.40910849331625,4.57336939796921,4.40910849331625,4.57336939796921,1156.69641782031,0.0,1.0
2012-07-19,5.3,5.3,5.19,5.19,900,4.58201470874041,4.58201470874041,4.48691629025712,4.48691629025712,1041.02677603828,0.0,1.0
2012-07-20,5.21,5.3,5.12,5.3,1100,4.50420691179954,4.58201470874041,4.42639911485866,4.58201470874041,1272.36605960234,0.0,1.0
2012-07-23,5.18,5.18,5.1,5.1,1200,4.47827097948591,4.47827097948591,4.40910849331625,4.40910849331625,1388.03570138437,0.0,1.0
2012-07-24,5.51,5.51,5.13,5.13,8600,4.76356623493579,4.76356623493579,4.43504442562987,4.43504442562987,9947.58919325465,0.0,1.0
2012-07-25,5.5,5.7,5.35,5.4,3000,4.75492092416458,4.92782713958875,4.62524126259646,4.6684678164525,3470.08925346093,0.0,1.0
2012-07-26,5.5,5.5,5.5,5.5,2500,4.75492092416458,4.75492092416458,4.75492092416458,4.75492092416458,2891.74104455077,0.0,1.0
2012-07-27,5.7,5.7,5.62,5.7,500,4.92782713958875,4.92782713958875,4.85866465341908,4.92782713958875,578.348208910154,0.0,1.0
2012-07-30,5.7,5.7,5.7,5.7,0,4.92782713958875,4.92782713958875,4.92782713958875,4.92782713958875,0,0.0,1.0
2012-07-31,5.7,5.7,5.7,5.7,0,4.92782713958875,4.92782713958875,4.92782713958875,4.92782713958875,0,0.0,1.0
2012-08-01,5.976,5.976,5.6,5.6,1000,5.1664377168741,5.1664377168741,4.84137403187666,4.84137403187666,1156.69641782031,0.0,1.0
2012-08-02,5.4,5.81,5.4,5.81,2625,4.6684678164525,5.02292555807204,4.6684678164525,5.02292555807204,3036.32809677831,0.0,1.0
2012-08-03,6.2,6.24,5.39,5.47,4600,5.36009267814916,5.394673921234,4.65982250568129,4.72898499185096,5320.80352197342,0.0,1.0
2012-08-06,6.0,6.15,5.99,6.15,2400,5.187186462725,5.31686612429312,5.17854115195379,5.31686612429312,2776.07140276874,0.0,1.0
2012-08-07,6.2,6.24,5.65,5.65,1500,5.36009267814916,5.394673921234,4.88460058573271,4.88460058573271,1735.04462673046,0.0,1.0
2012-08-08,6.09,6.2,6.07,6.16,1900,5.26499425966587,5.36009267814916,5.24770363812345,5.32551143506433,2197.72319385859,0.0,1.0
2012-08-09,6.17,6.17,6.11,6.11,600,5.33415674583554,5.33415674583554,5.28228488120829,5.28228488120829,694.017850692185,0.0,1.0
2012-08-10,6.0,6.15,6.0,6.0,2500,5.187186462725,5.31686612429312,5.187186462725,5.187186462725,2891.74104455077,0.0,1.0
2012-08-13,5.85,6.015,5.85,6.015,2000,5.05750680115687,5.20015442888181,5.05750680115687,5.20015442888181,2313.39283564062,0.0,1.0
2012-08-14,5.8,5.96,5.7,5.94,2500,5.01428024730083,5.15260521964016,4.92782713958875,5.13531459809775,2891.74104455077,0.0,1.0
2012-08-15,6.0,6.0,5.73,5.75,3900,5.187186462725,5.187186462725,4.95376307190237,4.97105369344479,4511.1160294992,0.0,1.0
2012-08-16,6.0,6.0,6.0,6.0,0,5.187186462725,5.187186462725,5.187186462725,5.187186462725,0,0.0,1.0
2012-08-17,6.25,6.45,6.0,6.0,12700,5.40331923200521,5.57622544742937,5.187186462725,5.187186462725,14690.0445063179,0.0,1.0
2012-08-20,5.93,6.2,5.93,6.2,200,5.12666928732654,5.36009267814916,5.12666928732654,5.36009267814916,231.339283564062,0.0,1.0
2012-08-21,5.85,5.85,5.69,5.72,1100,5.05750680115687,5.05750680115687,4.91918182881754,4.94511776113116,1272.36605960234,0.0,1.0
2012-08-22,6.3928,6.3928,5.95,5.95,2600,5.52677426981806,5.52677426981806,5.14395990886895,5.14395990886895,3007.4106863328,0.0,1.0
2012-08-23,6.02,6.25,6.02,6.25,1000,5.20447708426741,5.40331923200521,5.20447708426741,5.40331923200521,1156.69641782031,0.0,1.0
2012-08-24,6.02,6.03,6.02,6.03,200,5.20447708426741,5.21312239503862,5.20447708426741,5.21312239503862,231.339283564062,0.0,1.0
2012-08-27,5.88,6.16,5.88,6.16,364,5.0834427334705,5.32551143506433,5.0834427334705,5.32551143506433,421.037496086592,0.0,1.0
2012-08-28,5.88,5.88,5.88,5.88,0,5.0834427334705,5.0834427334705,5.0834427334705,5.0834427334705,0,0.0,1.0
2012-08-29,5.88,5.88,5.88,5.88,0,5.0834427334705,5.0834427334705,5.0834427334705,5.0834427334705,0,0.0,1.0
2012-08-30,5.88,5.88,5.88,5.88,200,5.0834427334705,5.0834427334705,5.0834427334705,5.0834427334705,231.339283564062,0.0,1.0
2012-08-31,5.9,6.21,5.9,5.91,900,5.10073335501291,5.36873798892037,5.10073335501291,5.10937866578412,1041.02677603828,0.0,1.0
2012-09-04,5.9,5.9,5.9,5.9,0,5.10073335501291,5.10073335501291,5.10073335501291,5.10073335501291,0,0.0,1.0
2012-09-05,5.9,5.9,5.9,5.9,0,5.10073335501291,5.10073335501291,5.10073335501291,5.10073335501291,0,0.0,1.0
2012-09-06,5.9,5.9,5.9,5.9,0,5.10073335501291,5.10073335501291,5.10073335501291,5.10073335501291,0,0.0,1.0
2012-09-07,5.85,5.8564,5.85,5.85,700,5.05750680115687,5.06303980005045,5.05750680115687,5.05750680115687,809.687492474216,0.0,1.0
2012-09-10,5.85,5.85,5.85,5.85,0,5.05750680115687,5.05750680115687,5.05750680115687,5.05750680115687,0,0.0,1.0
2012-09-11,5.9,6.035,5.85,5.86,1500,5.10073335501291,5.21744505042423,5.05750680115687,5.06615211192808,1735.04462673046,0.0,1.0
2012-09-12,5.79,5.9,5.76,5.85,8700,5.00563493652962,5.10073335501291,4.979699004216,5.05750680115687,10063.2588350367,0.0,1.0
2012-09-13,6.1508,6.4899,5.9,6.15,2000,5.31755774915482,5.61072023740649,5.10073335501291,5.31686612429312,2313.39283564062,0.0,1.0
2012-09-14,6.15,6.19,6.15,6.19,4400,5.31686612429312,5.35144736737796,5.31686612429312,5.35144736737796,5089.46423840936,0.0,1.0
2012-09-17,5.91,6.1499,5.8001,5.91,6300,5.10937866578412,5.31677967118541,5.01436670040854,5.10937866578412,7287.18743226795,0.0,1.0
2012-09-18,5.95,6.0,5.95,6.0,400,5.14395990886895,5.187186462725,5.14395990886895,5.187186462725,462.678567128124,0.0,1.0
2012-09-19,5.61,5.83,5.53,5.56,1600,4.85001934264787,5.04021617961445,4.78085685647821,4.80679278879183,1850.71426851249,0.0,1.0
2012-09-20,5.6,5.831,5.6,5.72,1900,4.84137403187666,5.04108071069158,4.84137403187666,4.94511776113116,2197.72319385859,0.0,1.0
2012-09-21,5.85,5.85,5.61,5.7,1500,5.05750680115687,5.05750680115687,4.85001934264787,4.92782713958875,1735.04462673046,0.0,1.0
2012-09-24,5.85,5.85,5.85,5.85,0,5.05750680115687,5.05750680115687,5.05750680115687,5.05750680115687,0,0.0,1.0
2012-09-25,5.569,5.92,5.569,5.82,2000,4.81457356848592,5.11802397655533,4.81457356848592,5.03157086884325,2313.39283564062,0.0,1.0
2012-09-26,5.86,5.86,5.7,5.7,700,5.06615211192808,5.06615211192808,4.92782713958875,4.92782713958875,809.687492474216,0.0,1.0
2012-09-27,5.85,5.85,5.77,5.77,500,5.05750680115687,5.05750680115687,4.9883443149872,4.9883443149872,578.348208910154,0.0,1.0
2012-09-28,5.63,5.75,5.63,5.66,400,4.86730996419029,4.97105369344479,4.86730996419029,4.89324589650391,462.678567128123,0.0,1.0
2012-10-01,5.63,5.63,5.63,5.63,0,4.86730996419029,4.86730996419029,4.86730996419029,4.86730996419029,0,0.0,1.0
2012-10-02,5.63,5.63,5.63,5.63,0,4.86730996419029,4.86730996419029,4.86730996419029,4.86730996419029,0,0.0,1.0
2012-10-03,5.64,6.2207,5.64,5.65,700,4.8759552749615,5.37798847144556,4.8759552749615,4.88460058573271,809.687492474215,0.0,1.0
2012-10-04,5.71,5.71,5.71,5.71,100,4.93647245035995,4.93647245035995,4.93647245035995,4.93647245035995,115.669641782031,0.0,1.0
2012-10-05,5.7,5.75,5.7,5.73,7000,4.92782713958875,4.97105369344479,4.92782713958875,4.95376307190237,8096.87492474215,0.0,1.0
2012-10-08,5.42,5.69,5.27,5.27,1200,4.68575843799491,4.91918182881754,4.55607877642679,4.55607877642679,1388.03570138437,0.0,1.0
2012-10-09,5.49,5.49,5.4,5.4,7900,4.74627561339337,4.74627561339337,4.6684678164525,4.6684678164525,9137.90170078044,0.0,1.0
2012-10-10,5.48,5.48,5.48,5.48,200,4.73763030262216,4.73763030262216,4.73763030262216,4.73763030262216,231.339283564062,0.0,1.0
2012-10-11,5.48,5.48,5.48,5.48,0,4.73763030262216,4.73763030262216,4.73763030262216,4.73763030262216,0,0.0,1.0
2012-10-12,5.5101,5.5101,5.34,5.34,45100,4.7636526880435,4.7636526880435,4.61659595182525,4.61659595182525,52167.0084436959,0.0,1.0
2012-10-15,5.5,5.53,5.5,5.53,5800,4.75492092416458,4.78085685647821,4.75492092416458,4.78085685647821,6708.83922335779,0.0,1.0
2012-10-16,5.85,5.85,5.51,5.72,11700,5.05750680115687,5.05750680115687,4.76356623493579,4.94511776113116,13533.3480884976,0.0,1.0
2012-10-17,5.85,5.9,5.8,5.8,10200,5.05750680115687,5.10073335501291,5.01428024730083,5.01428024730083,11798.3034617671,0.0,1.0
2012-10-18,5.85,5.85,5.85,5.85,0,5.05750680115687,5.05750680115687,5.05750680115687,5.05750680115687,0,0.0,1.0
2012-10-19,5.75,6.02,5.75,5.78,2600,4.97105369344479,5.20447708426741,4.97105369344479,4.99698962575841,3007.4106863328,0.0,1.0
2012-10-22,5.7517,5.7517,5.75,5.75,500,4.97252339627589,4.97252339627589,4.97105369344479,4.97105369344479,578.348208910155,0.0,1.0
2012-10-23,5.63,5.72,5.54,5.72,2900,4.86730996419029,4.94511776113116,4.78950216724941,4.94511776113116,3354.41961167889,0.0,1.0
2012-10-24,5.65,5.65,5.2527,5.55,2000,4.88460058573271,4.88460058573271,4.5411223887926,4.79814747802062,2313.39283564061,0.0,1.0
2012-10-25,5.28,5.8,5.28,5.67,4300,4.564724087198,5.01428024730083,4.564724087198,4.90189120727512,4973.79459662732,0.0,1.0
2012-10-26,5.25,5.52,5.25,5.5,1700,4.53878815488437,4.772211545707,4.53878815488437,4.75492092416458,1966.38391029453,0.0,1.0
2012-10-31,5.5,5.5,5.25,5.48,1600,4.75492092416458,4.75492092416458,4.53878815488437,4.73763030262216,1850.71426851249,0.0,1.0
2012-11-01,5.4,5.43,5.36,5.36,7200,4.6684678164525,4.69440374876612,4.63388657336766,4.63388657336766,8328.21420830622,0.0,1.0
2012-11-02,5.6,6.0,5.5,5.5,1000,4.84137403187666,5.187186462725,4.75492092416458,4.75492092416458,1156.69641782031,0.0,1.0
2012-11-05,5.52,5.6,5.4,5.6,400,4.772211545707,4.84137403187666,4.6684678164525,4.84137403187666,462.678567128123,0.0,1.0
2012-11-06,5.4,5.8,5.25,5.27,10100,4.6684678164525,5.01428024730083,4.53878815488437,4.55607877642679,11682.6338199851,0.0,1.0
2012-11-07,5.48,5.48,5.4,5.4,900,4.73763030262216,4.73763030262216,4.6684678164525,4.6684678164525,1041.02677603828,0.0,1.0
2012-11-08,5.764,5.764,5.33,5.48,1800,4.98315712852448,4.98315712852448,4.60795064105404,4.73763030262216,2082.05355207655,0.0,1.0
2012-11-09,5.69,5.8,5.32,5.48,3500,4.91918182881754,5.01428024730083,4.59930533028283,4.73763030262216,4048.43746237108,0.0,1.0
2012-11-12,5.64,5.64,5.5,5.53,1000,4.8759552749615,4.8759552749615,4.75492092416458,4.78085685647821,1156.69641782031,0.0,1.0
2012-11-13,5.64,5.64,5.64,5.64,0,4.8759552749615,4.8759552749615,4.8759552749615,4.8759552749615,0,0.0,1.0
2012-11-14,5.65,5.8,5.35,5.37,1000,4.88460058573271,5.01428024730083,4.62524126259646,4.64253188413887,1156.69641782031,0.0,1.0
2012-11-15,5.4,5.5,5.32,5.42,5800,4.6684678164525,4.75492092416458,4.59930533028283,4.68575843799491,6708.83922335778,0.0,1.0
2012-11-16,5.6,5.6,5.57,5.57,2300,4.84137403187666,4.84137403187666,4.81543809956304,4.81543809956304,2660.40176098671,0.0,1.0
2012-11-19,5.6,5.6,5.6,5.6,0,4.84137403187666,4.84137403187666,4.84137403187666,4.84137403187666,0,0.0,1.0
2012-11-20,5.6,5.6,5.6,5.6,300,4.84137403187666,4.84137403187666,4.84137403187666,4.84137403187666,347.008925346093,0.0,1.0
2012-11-21,5.6,5.6,5.5,5.5,2100,4.84137403187666,4.84137403187666,4.75492092416458,4.75492092416458,2429.06247742265,0.0,1.0
2012-11-23,5.6,5.6,5.6,5.6,0,4.84137403187666,4.84137403187666,4.84137403187666,4.84137403187666,0,0.0,1.0
2012-11-26,5.58,5.58,5.32,5.32,400,4.82408341033425,4.82408341033425,4.59930533028283,4.59930533028283,462.678567128123,0.0,1.0
2012-11-27,5.45,5.58,5.37,5.485,600,4.71169437030854,4.82408341033425,4.64253188413887,4.74195295800777,694.017850692185,0.0,1.0
2012-11-28,5.23,5.6,5.22,5.33,16000,4.52149753334196,4.84137403187666,4.51285222257075,4.60795064105404,18507.1426851249,0.0,1.0
2012-11-29,5.42,5.42,5.42,5.42,100,4.68575843799491,4.68575843799491,4.68575843799491,4.68575843799491,115.669641782031,0.0,1.0
2012-11-30,5.25,5.4,5.0,5.25,1400,4.53878815488437,4.6684678164525,4.32265538560416,4.53878815488437,1619.37498494843,0.0,1.0
2012-12-03,5.25,5.38,5.21,5.21,1000,4.53878815488437,4.65117719491008,4.50420691179954,4.50420691179954,1156.69641782031,0.0,1.0
2012-12-04,5.3,5.5,5.3,5.49,7200,4.58201470874041,4.75492092416458,4.58201470874041,4.74627561339337,8328.21420830623,0.0,1.0
2012-12-05,5.283,5.3,5.12,5.3,4300,4.56731768042936,4.58201470874041,4.42639911485866,4.58201470874041,4973.79459662733,0.0,1.0
2012-12-06,5.18,5.2,5.12,5.15,11600,4.47827097948591,4.49556160102833,4.42639911485866,4.45233504717229,13417.6784467156,0.0,1.0
2012-12-07,5.18,5.18,5.15,5.18,1800,4.47827097948591,4.47827097948591,4.45233504717229,4.47827097948591,2082.05355207656,0.0,1.0
2012-12-10,5.1001,5.1001,5.1001,5.1001,1600,4.40919494642396,4.40919494642396,4.40919494642396,4.40919494642396,1850.71426851249,0.0,1.0
2012-12-11,5.15,5.25,5.1499,5.1499,6900,4.45233504717229,4.53878815488437,4.45224859406458,4.45224859406458,7981.20528296013,0.0,1.0
2012-12-12,5.1,5.17,5.1,5.15,2700,4.40910849331625,4.46962566871471,4.40910849331625,4.45233504717229,3123.08032811483,0.0,1.0
2012-12-13,5.11,5.11,5.1,5.1,3000,4.41775380408746,4.41775380408746,4.40910849331625,4.40910849331625,3470.08925346092,0.0,1.0
2012-12-14,5.1,5.1,5.1,5.1,300,4.40910849331625,4.40910849331625,4.40910849331625,4.40910849331625,347.008925346092,0.0,1.0
2012-12-17,5.1,5.22,5.1,5.13,6500,4.40910849331625,4.51285222257075,4.40910849331625,4.43504442562987,7518.526715832,0.0,1.0
2012-12-18,5.12,5.14,5.11,5.12,1200,4.42639911485866,4.44368973640108,4.41775380408746,4.42639911485866,1388.03570138437,0.0,1.0
2012-12-19,5.15,5.21,5.15,5.2,6400,4.45233504717229,4.50420691179954,4.45233504717229,4.49556160102833,7402.85707404997,0.0,1.0
2012-12-20,5.35,5.523,5.1,5.11,2500,4.62524126259646,4.77480513893836,4.40910849331625,4.41775380408746,2891.74104455077,0.0,1.0
2012-12-21,5.49,5.5,5.24,5.36,4400,4.74627561339337,4.75492092416458,4.53014284411316,4.63388657336766,5089.46423840936,0.0,1.0
2012-12-24,5.35,5.36,5.16,5.21,4500,4.62524126259646,4.63388657336766,4.4609803579435,4.50420691179954,5205.13388019138,0.0,1.0
2012-12-26,5.35,5.35,5.35,5.35,0,4.62524126259646,4.62524126259646,4.62524126259646,4.62524126259646,0,0.0,1.0
2012-12-27,5.1,5.28,5.1,5.28,2800,4.40910849331625,4.564724087198,4.40910849331625,4.564724087198,3238.74996989686,0.0,1.0
2012-12-28,5.13,5.17,5.1,5.1,1200,4.43504442562987,4.46962566871471,4.40910849331625,4.40910849331625,1388.03570138437,0.0,1.0
2012-12-31,5.36,5.56,5.17,5.17,6600,4.63388657336766,4.80679278879183,4.46962566871471,4.46962566871471,7634.19635761404,0.0,1.0
2013-01-02,5.32,5.5286,5.11,5.14,3000,4.59930533028283,4.77964651297024,4.41775380408746,4.44368973640108,3470.08925346093,0.0,1.0
2013-01-03,5.24,5.28,5.23,5.28,1700,4.53014284411316,4.564724087198,4.52149753334196,4.564724087198,1966.38391029453,0.0,1.0
2013-01-04,5.1201,5.35,5.1001,5.1001,700,4.42648556796638,4.62524126259646,4.40919494642396,4.40919494642396,809.687492474215,0.0,1.0
2013-01-07,5.14,5.33,5.14,5.16,1800,4.44368973640108,4.60795064105404,4.44368973640108,4.4609803579435,2082.05355207656,0.0,1.0
2013-01-08,5.2,5.25,5.15,5.15,1900,4.49556160102833,4.53878815488437,4.45233504717229,4.45233504717229,2197.72319385859,0.0,1.0
2013-01-09,5.24,5.33,5.11,5.22,8000,4.53014284411316,4.60795064105404,4.41775380408746,4.51285222257075,9253.57134256247,0.0,1.0
2013-01-10,5.3,5.3,5.18,5.18,700,4.58201470874041,4.58201470874041,4.47827097948591,4.47827097948591,809.687492474216,0.0,1.0
2013-01-11,5.48,5.48,5.13,5.23,3400,4.73763030262216,4.73763030262216,4.43504442562987,4.52149753334196,3932.76782058905,0.0,1.0
2013-01-14,5.16,5.4,5.15,5.25,3800,4.4609803579435,4.6684678164525,4.45233504717229,4.53878815488437,4395.44638771717,0.0,1.0
2013-01-15,5.25,5.2501,5.16,5.16,2700,4.53878815488437,4.53887460799208,4.4609803579435,4.4609803579435,3123.08032811483,0.0,1.0
2013-01-16,5.25,5.25,5.25,5.25,0,4.53878815488437,4.53878815488437,4.53878815488437,4.53878815488437,0,0.0,1.0
2013-01-17,5.3,5.49,5.18,5.2,24200,4.58201470874041,4.74627561339337,4.47827097948591,4.49556160102833,27992.0533112515,0.0,1.0
2013-01-18,5.48,5.48,5.48,5.48,300,4.73763030262216,4.73763030262216,4.73763030262216,4.73763030262216,347.008925346093,0.0,1.0
2013-01-22,5.8,5.91,5.3016,5.48,18300,5.01428024730083,5.10937866578412,4.58339795846381,4.73763030262216,21167.5444461116,0.0,1.0
2013-01-23,5.91,5.91,5.63,5.66,3900,5.10937866578412,5.10937866578412,4.86730996419029,4.89324589650391,4511.1160294992,0.0,1.0
2013-01-24,5.8,5.85,5.68,5.84,7800,5.01428024730083,5.05750680115687,4.91053651804633,5.04886149038566,9022.2320589984,0.0,1.0
2013-01-25,5.76,5.85,5.68,5.74,8700,4.979699004216,5.05750680115687,4.91053651804633,4.96240838267358,10063.2588350367,0.0,1.0
2013-01-28,6.16,6.65,5.87,5.88,8700,5.32551143506433,5.74913166285354,5.07479742269929,5.0834427334705,10063.2588350367,0.0,1.0
2013-01-29,6.17,6.749,6.15,6.15,3700,5.33415674583554,5.8347202394885,5.31686612429312,5.31686612429312,4279.77674593514,0.0,1.0
2013-01-30,6.29,6.6,5.8,6.15,24000,5.43790047509004,5.7059051089975,5.01428024730083,5.31686612429312,27760.7140276874,0.0,1.0
2013-01-31,6.39,6.575,6.22,6.3,2900,5.52435358280212,5.68429183206948,5.37738329969158,5.44654578586125,3354.41961167889,0.0,1.0
2013-02-01,6.53,6.53,6.53,6.53,200,5.64538793359904,5.64538793359904,5.64538793359904,5.64538793359904,231.339283564062,0.0,1.0
2013-02-04,6.83,6.86,6.67,6.7575,6900,5.90474725673529,5.93068318904891,5.76642228439596,5.84206875364403,7981.20528296012,0.0,1.0
2013-02-05,6.85,6.9,6.4201,6.9,1000,5.9220378782777,5.96526443213375,5.55037596822346,5.96526443213375,1156.69641782031,0.0,1.0
2013-02-06,7.1,7.1,6.83,6.83,3000,6.13817064755791,6.13817064755791,5.90474725673529,5.90474725673529,3470.08925346093,0.0,1.0
2013-02-07,7.18,7.18,6.55,6.5685,300,6.20733313372758,6.20733313372758,5.66267855514146,5.67867238006819,347.008925346092,0.0,1.0
2013-02-08,7.2,7.25,7.0,7.07,3200,6.22462375527,6.26785030912604,6.05171753984583,6.11223471524429,3701.42853702498,0.0,1.0
2013-02-11,7.14,7.25,7.14,7.2,600,6.17275189064275,6.26785030912604,6.17275189064275,6.22462375527,694.017850692185,0.0,1.0
2013-02-12,7.35,7.35,7.04,7.25,4600,6.35430341683812,6.35430341683812,6.08629878293066,6.26785030912604,5320.80352197342,0.0,1.0
2013-02-13,7.76,7.76,7.38,7.39,1700,6.70876115845766,6.70876115845766,6.38023934915175,6.38888465992295,1966.38391029452,0.0,1.0
2013-02-14,7.76,7.76,7.76,7.76,0,6.70876115845766,6.70876115845766,6.70876115845766,6.70876115845766,0,0.0,1.0
2013-02-15,7.4,7.7,7.35,7.7,7700,6.39752997069416,6.65688929383041,6.35430341683812,6.65688929383041,8906.56241721638,0.0,1.0
2013-02-19,7.75,7.76,7.21,7.35,2200,6.70011584768645,6.70876115845766,6.2332690660412,6.35430341683812,2544.73211920468,0.0,1.0
2013-02-20,7.72,7.73,7.61,7.71,1100,6.67417991537283,6.68282522614404,6.57908149688954,6.66553460460162,1272.36605960234,0.0,1.0
2013-02-21,7.54,7.65,7.23,7.65,1000,6.51856432149108,6.61366273997437,6.25055968758362,6.61366273997437,1156.69641782031,0.0,1.0
2013-02-22,7.43,7.73,7.43,7.46,7500,6.42346590300779,6.68282522614404,6.42346590300779,6.44940183532141,8675.22313365231,0.0,1.0
2013-02-25,7.7,7.7,7.39,7.64,10600,6.65688929383041,6.65688929383041,6.38888465992295,6.60501742920316,12260.9820288953,0.0,1.0
2013-02-26,7.54,7.61,7.2,7.61,1500,6.51856432149108,6.57908149688954,6.22462375527,6.57908149688954,1735.04462673046,0.0,1.0
2013-02-27,7.54,7.6,7.33,7.34,3300,6.51856432149108,6.57043618611833,6.3370127952957,6.34565810606691,3817.09817880702,0.0,1.0
2013-02-28,7.53,7.55,7.39,7.41,11800,6.50991901071987,6.52720963226229,6.38888465992295,6.40617528146537,13649.0177302796,0.0,1.0
2013-03-01,7.43,7.55,7.2,7.55,4400,6.42346590300779,6.52720963226229,6.22462375527,6.52720963226229,5089.46423840935,0.0,1.0
2013-03-04,7.3,7.5499,7.2,7.5,1700,6.31107686298208,6.52712317915458,6.22462375527,6.48398307840625,1966.38391029452,0.0,1.0
2013-03-05,7.75,7.75,7.35,7.46,8900,6.70011584768645,6.70011584768645,6.35430341683812,6.44940183532141,10294.5981186008,0.0,1.0
2013-03-06,7.73,7.7327,7.45,7.45,2000,6.68282522614404,6.68515946005226,6.4407565245502,6.4407565245502,2313.39283564062,0.0,1.0
2013-03-07,8.02,8.2,7.42,7.64,7100,6.93353923850908,7.08915483239083,6.41482059223658,6.60501742920316,8212.54456652419,0.0,1.0
2013-03-08,8.1299,8.22,7.5001,8.08,1400,7.02855120388466,7.10644545393325,6.48406953151396,6.98541110313633,1619.37498494843,0.0,1.0
2013-03-11,8.26,8.26,7.74,8.1,7500,7.14102669701808,7.14102669701808,6.69147053691525,7.00270172467875,8675.22313365231,0.0,1.0
2013-03-12,8.26,8.26,7.6,7.64,3300,7.14102669701808,7.14102669701808,6.57043618611833,6.60501742920316,3817.09817880702,0.0,1.0
2013-03-13,8.26,8.26,7.68,7.68,200,7.14102669701808,7.14102669701808,6.639598672288,6.639598672288,231.339283564062,0.0,1.0
2013-03-14,8.24,8.24,7.73,7.73,300,7.12373607547566,7.12373607547566,6.68282522614404,6.68282522614404,347.008925346093,0.0,1.0
2013-03-15,8.19,8.19,8.19,8.19,100,7.08050952161962,7.08050952161962,7.08050952161962,7.08050952161962,115.669641782031,0.0,1.0
2013-03-18,8.18,8.18,8.18,8.18,300,7.07186421084841,7.07186421084841,7.07186421084841,7.07186421084841,347.008925346093,0.0,1.0
2013-03-19,8.19,8.19,8.19,8.19,200,7.08050952161962,7.08050952161962,7.08050952161962,7.08050952161962,231.339283564062,0.0,1.0
2013-03-20,8.26,8.26,7.49,7.49,1700,7.14102669701808,7.14102669701808,6.47533776763504,6.47533776763504,1966.38391029452,0.0,1.0
2013-03-21,8.26,8.26,8.17,8.17,400,7.14102669701808,7.14102669701808,7.0632189000772,7.0632189000772,462.678567128123,0.0,1.0
2013-03-22,8.26,8.26,8.0,8.01,3000,7.14102669701808,7.14102669701808,6.91624861696666,6.92489392773787,3470.08925346092,0.0,1.0
2013-03-25,8.25,8.26,8.0,8.26,3000,7.13238138624687,7.14102669701808,6.91624861696666,7.14102669701808,3470.08925346093,0.0,1.0
2013-03-26,8.21,8.25,7.84,8.25,800,7.09780014316204,7.13238138624687,6.77792364462733,7.13238138624687,925.357134256246,0.0,1.0
2013-03-27,8.15,8.15,7.98,8.12,1700,7.04592827853479,7.04592827853479,6.89895799542425,7.01999234622116,1966.38391029452,0.0,1.0
2013-03-28,8.1,8.1,8.1,8.1,100,7.00270172467875,7.00270172467875,7.00270172467875,7.00270172467875,115.669641782031,0.0,1.0
2013-04-01,8.26,8.26,7.81,8.1,6900,7.14102669701808,7.14102669701808,6.7519877123137,7.00270172467875,7981.20528296013,0.0,1.0
2013-04-02,8.25,8.25,7.82,7.82,200,7.13238138624687,7.13238138624687,6.76063302308491,6.76063302308491,231.339283564062,0.0,1.0
2013-04-03,8.09,8.24,7.94,8.1,2100,6.99405641390754,7.12373607547566,6.86437675233941,7.00270172467875,2429.06247742265,0.0,1.0
2013-04-04,8.09,8.09,8.09,8.09,0,6.99405641390754,6.99405641390754,6.99405641390754,6.99405641390754,0,0.0,1.0
2013-04-05,7.9,8.0,7.82,8.0,3800,6.82979550925458,6.91624861696666,6.76063302308491,6.91624861696666,4395.44638771717,0.0,1.0
2013-04-08,7.76,8.0,7.5101,7.516,3200,6.70876115845766,6.91624861696666,6.49271484228517,6.49781557564018,3701.42853702499,0.0,1.0
2013-04-09,7.63,8.0,7.63,7.67,1100,6.59637211843195,6.91624861696666,6.59637211843195,6.63095336151679,1272.36605960234,0.0,1.0
2013-04-10,7.67,7.99,7.67,7.85,500,6.63095336151679,6.90760330619545,6.63095336151679,6.78656895539854,578.348208910154,0.0,1.0
2013-04-11,7.69,7.98,7.45,7.65,9800,6.6482439830592,6.89895799542425,6.4407565245502,6.61366273997437,11335.624894639,0.0,1.0
2013-04-12,7.97,7.97,7.97,7.97,100,6.89031268465304,6.89031268465304,6.89031268465304,6.89031268465304,115.669641782031,0.0,1.0
2013-04-15,7.98,7.98,7.65,7.9,3400,6.89895799542425,6.89895799542425,6.61366273997437,6.82979550925458,3932.76782058905,0.0,1.0
2013-04-16,7.94,8.0,7.61,8.0,1000,6.86437675233941,6.91624861696666,6.57908149688954,6.91624861696666,1156.69641782031,0.0,1.0
2013-04-17,7.98,7.98,7.51,7.93,1000,6.89895799542425,6.89895799542425,6.49262838917745,6.8557314415682,1156.69641782031,0.0,1.0
2013-04-18,7.98,7.98,7.98,7.98,1,6.89895799542425,6.89895799542425,6.89895799542425,6.89895799542425,1.15669641782031,0.0,1.0
2013-04-19,7.88,7.88,7.88,7.88,100,6.81250488771216,6.81250488771216,6.81250488771216,6.81250488771216,115.669641782031,0.0,1.0
2013-04-22,7.89,7.89,7.6325,7.6325,400,6.82115019848337,6.82115019848337,6.59853344612476,6.59853344612476,462.678567128123,0.0,1.0
2013-04-23,7.89,7.9,7.81,7.9,800,6.82115019848337,6.82979550925458,6.7519877123137,6.82979550925458,925.357134256247,0.0,1.0
2013-04-24,7.86,7.86,7.41,7.66,400,6.79521426616975,6.79521426616975,6.40617528146537,6.62230805074558,462.678567128123,0.0,1.0
2013-04-25,7.86,7.86,7.86,7.86,100,6.79521426616975,6.79521426616975,6.79521426616975,6.79521426616975,115.669641782031,0.0,1.0
2013-04-26,7.8,7.89,7.41,7.41,600,6.7433424015425,6.82115019848337,6.40617528146537,6.40617528146537,694.017850692185,0.0,1.0
2013-04-29,7.85,7.85,7.85,7.85,100,6.78656895539854,6.78656895539854,6.78656895539854,6.78656895539854,115.669641782031,0.0,1.0
2013-04-30,7.75,7.85,7.4,7.4,3800,6.70011584768645,6.78656895539854,6.39752997069416,6.39752997069416,4395.44638771717,0.0,1.0
2013-05-01,7.695,7.75,7.4,7.75,1600,6.65256663844481,6.70011584768645,6.39752997069416,6.70011584768645,1850.71426851249,0.0,1.0
2013-05-02,7.74,7.75,7.45,7.45,9900,6.69147053691525,6.70011584768645,6.4407565245502,6.4407565245502,11451.294536421,0.0,1.0
2013-05-03,7.625,7.72,7.5,7.59,2800,6.59204946304635,6.67417991537283,6.48398307840625,6.56179087534712,3238.74996989686,0.0,1.0
2013-05-06,7.68,7.68,7.6,7.6,1200,6.639598672288,6.639598672288,6.57043618611833,6.57043618611833,1388.03570138437,0.0,1.0
2013-05-07,8.05,8.1,7.67,7.6999,21500,6.9594751708227,7.00270172467875,6.63095336151679,6.6568028407227,24868.9729831366,0.0,1.0
2013-05-08,8.05,8.05,8.05,8.05,0,6.9594751708227,6.9594751708227,6.9594751708227,6.9594751708227,0,0.0,1.0
2013-05-09,8.61,8.61,7.9099,7.95,1700,7.44361257401037,7.44361257401037,6.83835436691808,6.87302206311062,1966.38391029452,0.0,1.0
2013-05-10,8.0,9.02,8.0,8.64,1000,6.91624861696666,7.79807031562991,6.91624861696666,7.469548506324,1156.69641782031,0.0,1.0
2013-05-13,8.5,8.64,8.176,8.64,1100,7.34851415552708,7.469548506324,7.06840608653993,7.469548506324,1272.36605960234,0.0,1.0
2013-05-14,8.59,8.64,8.115,8.64,2500,7.42632195246795,7.469548506324,7.01566969083556,7.469548506324,2891.74104455077,0.0,1.0
2013-05-15,8.5,8.5,8.48,8.49,500,7.34851415552708,7.34851415552708,7.33122353398466,7.33986884475587,578.348208910154,0.0,1.0
2013-05-16,8.5,8.5,8.2,8.23,1800,7.34851415552708,7.34851415552708,7.08915483239083,7.11509076470445,2082.05355207655,0.0,1.0
2013-05-17,8.43,8.43,8.25,8.25,400,7.28799698012862,7.28799698012862,7.13238138624687,7.13238138624687,462.678567128123,0.0,1.0
2013-05-20,8.41,8.45,8.15,8.45,700,7.2707063585862,7.30528760167104,7.04592827853479,7.30528760167104,809.687492474216,0.0,1.0
2013-05-21,8.12,8.46,8.12,8.46,8000,7.01999234622116,7.31393291244225,7.01999234622116,7.31393291244225,9253.57134256247,0.0,1.0
2013-05-22,8.45,8.5,8.18,8.5,500,7.30528760167104,7.34851415552708,7.07186421084841,7.34851415552708,578.348208910154,0.0,1.0
2013-05-23,8.56,8.75,7.92,8.34,20700,7.40038602015433,7.56464692480729,6.847086130797,7.21018918318775,23943.6158488804,0.0,1.0
2013-05-24,8.56,8.59,8.37,8.59,1600,7.40038602015433,7.42632195246795,7.23612511550137,7.42632195246795,1850.71426851249,0.0,1.0
2013-05-28,8.43,8.75,8.43,8.71,3700,7.28799698012862,7.56464692480729,7.28799698012862,7.53006568172245,4279.77674593514,0.0,1.0
2013-05-29,8.45,8.63,8.39,8.47,17500,7.30528760167104,7.46090319555279,7.25341573704379,7.32257822321345,20242.1873118554,0.0,1.0
2013-05-30,8.66,8.689,8.62,8.62,1300,7.48683912786641,7.51191052910292,7.45225788478158,7.45225788478158,1503.7053431664,0.0,1.0
2013-05-31,8.62,8.62,8.06,8.59,5100,7.45225788478158,7.45225788478158,6.96812048159391,7.42632195246795,5899.15173088357,0.0,1.0
2013-06-03,8.91,8.91,8.63,8.69,600,7.70297189714662,7.70297189714662,7.46090319555279,7.51277506018004,694.017850692185,0.0,1.0
2013-06-04,9.51,9.64,8.51,8.79,1500,8.22169054341912,8.33407958344483,7.35715946629829,7.59922816789212,1735.04462673046,0.0,1.0
2013-06-05,9.17,9.48,8.89,8.89,2900,7.92774997719804,8.1957546111055,7.6856812756042,7.6856812756042,3354.41961167889,0.0,1.0
2013-06-06,9.1,9.23,8.9,9.23,4500,7.86723280179958,7.97962184182529,7.69432658637541,7.97962184182529,5205.13388019139,0.0,1.0
2013-06-07,9.6,9.6,9.13,9.13,6000,8.29949834035999,8.29949834035999,7.8931687341132,7.8931687341132,6940.17850692185,0.0,1.0
2013-06-10,9.63,10.0,9.32,10.0,800,8.32543427267362,8.64531077120833,8.05742963876616,8.64531077120833,925.357134256247,0.0,1.0
2013-06-11,9.95,9.96,9.4,9.75,4000,8.60208421735229,8.6107295281235,8.12659212493583,8.42917800192812,4626.78567128123,0.0,1.0
2013-06-12,10.2,10.2,9.8,10.0,3500,8.81821698663249,8.81821698663249,8.47240455578416,8.64531077120833,4048.43746237108,0.0,1.0
2013-06-13,10.09,10.4,9.51,10.01,4900,8.7231185681492,8.99112320205666,8.22169054341912,8.65395608197954,5667.81244731951,0.0,1.0
2013-06-14,9.98,9.98,9.5,9.95,800,8.62802014966591,8.62802014966591,8.21304523264791,8.60208421735229,925.357134256247,0.0,1.0
2013-06-17,9.8,10.0,9.05,9.79,1800,8.47240455578416,8.64531077120833,7.82400624794354,8.46375924501295,2082.05355207656,0.0,1.0
2013-06-18,10.25,10.39,9.42,9.42,1000,8.86144354048854,8.98247789128545,8.14388274647824,8.14388274647824,1156.69641782031,0.0,1.0
2013-06-19,9.99,10.3,9.36,10.28,3600,8.63666546043712,8.90467009434458,8.09201088185099,8.88737947280216,4164.10710415311,0.0,1.0
2013-06-20,9.55,9.91,9.02,9.91,10300,8.25627178650395,8.56750297426745,7.79807031562991,8.56750297426745,11913.9731035492,0.0,1.0
2013-06-21,9.9,9.94,9.04,9.42,1300,8.55885766349624,8.59343890658108,7.81536093717233,8.14388274647824,1503.7053431664,0.0,1.0
2013-06-24,9.45,9.92,9.06,9.79,9500,8.16981867879187,8.57614828503866,7.83265155871475,8.46375924501295,10988.6159692929,0.0,1.0
2013-06-25,9.5,9.79,9.2,9.5,7000,8.21304523264791,8.46375924501295,7.95368590951166,8.21304523264791,8096.87492474216,0.0,1.0
2013-06-26,9.89,9.99,9.55,9.55,3900,8.55021235272504,8.63666546043712,8.25627178650395,8.25627178650395,4511.1160294992,0.0,1.0
2013-06-27,9.96,9.99,9.62,9.94,2700,8.6107295281235,8.63666546043712,8.31678896190241,8.59343890658108,3123.08032811483,0.0,1.0
2013-06-28,9.89,9.96,8.8,8.82,8400,8.55021235272504,8.6107295281235,7.60787347866333,7.62516410020575,9716.24990969059,0.0,1.0
2013-07-01,9.94,10.0,9.65,10.0,1400,8.59343890658108,8.64531077120833,8.34272489421604,8.64531077120833,1619.37498494843,0.0,1.0
2013-07-02,9.82,9.87,8.951,9.87,900,8.48969517732658,8.53292173118262,7.73841767130858,8.53292173118262,1041.02677603828,0.0,1.0
2013-07-03,9.9,9.93,9.6,9.6,9300,8.55885766349624,8.58479359580987,8.29949834035999,8.29949834035999,10757.2766857289,0.0,1.0
2013-07-05,10.0,10.0,9.86,9.94,300,8.64531077120833,8.64531077120833,8.52427642041141,8.59343890658108,347.008925346092,0.0,1.0
2013-07-08,9.8,10.0,9.455,10.0,31100,8.47240455578416,8.64531077120833,8.17414133417747,8.64531077120833,35973.2585942116,0.0,1.0
2013-07-09,9.81,9.84,9.43,9.81,400,8.48104986655537,8.50698579886899,8.15252805724945,8.48104986655537,462.678567128123,0.0,1.0
2013-07-10,9.79,9.85,9.29,9.75,8700,8.46375924501295,8.5156311096402,8.03149370645254,8.42917800192812,10063.2588350367,0.0,1.0
2013-07-11,9.38,9.82,9.26,9.76,8600,8.10930150339341,8.48969517732658,8.00555777413891,8.43782331269933,9947.58919325465,0.0,1.0
2013-07-12,9.4,9.69,7.86,9.49,11000,8.12659212493583,8.37730613730087,6.79521426616975,8.2043999218767,12723.6605960234,0.0,1.0
2013-07-15,9.08,9.62,8.75,9.35,25900,7.84994218025716,8.31678896190241,7.56464692480729,8.08336557107979,29958.437221546,0.0,1.0
2013-07-16,8.95,9.44,8.92,9.1,17900,7.73755314023145,8.16117336802066,7.71161720791783,7.86723280179958,20704.8658789835,0.0,1.0
2013-07-17,8.82,9.0,8.8,8.89,1300,7.62516410020575,7.78077969408749,7.60787347866333,7.6856812756042,1503.7053431664,0.0,1.0
2013-07-18,8.73,9.0,8.61,9.0,11800,7.54735630326487,7.78077969408749,7.44361257401037,7.78077969408749,13649.0177302796,0.0,1.0
2013-07-19,8.69,9.0,8.2,8.68,19600,7.51277506018004,7.78077969408749,7.08915483239083,7.50412974940883,22671.249789278,0.0,1.0
2013-07-22,8.6,8.69,8.07,8.13,4200,7.43496726323916,7.51277506018004,6.97676579236512,7.02863765699237,4858.1249548453,0.0,1.0
2013-07-23,8.84,8.84,8.28,8.28,2000,7.64245472174816,7.64245472174816,7.15831731856049,7.15831731856049,2313.39283564062,0.0,1.0
2013-07-24,8.76,8.83,8.37,8.83,10700,7.57329223557849,7.63380941097695,7.23612511550137,7.63380941097695,12376.6516706773,0.0,1.0
2013-07-25,8.82,8.84,8.54,8.56,400,7.62516410020575,7.64245472174816,7.38309539861191,7.40038602015433,462.678567128123,0.0,1.0
2013-07-26,8.79,8.79,8.2901,8.2901,900,7.59922816789212,7.59922816789212,7.16704908243942,7.16704908243942,1041.02677603828,0.0,1.0
2013-07-29,8.64,8.79,8.42,8.59,2700,7.469548506324,7.59922816789212,7.27935166935741,7.42632195246795,3123.08032811483,0.0,1.0
2013-07-30,8.6,8.6,8.52,8.54,700,7.43496726323916,7.43496726323916,7.36580477706949,7.38309539861191,809.687492474216,0.0,1.0
2013-07-31,8.68,9.0,8.51,8.7,5400,7.50412974940883,7.78077969408749,7.35715946629829,7.52142037095124,6246.16065622966,0.0,1.0
2013-08-01,8.56,8.75,8.55,8.75,300,7.40038602015433,7.56464692480729,7.39174070938312,7.56464692480729,347.008925346092,0.0,1.0
2013-08-02,8.56,8.56,8.56,8.56,100,7.40038602015433,7.40038602015433,7.40038602015433,7.40038602015433,115.669641782031,0.0,1.0
2013-08-05,8.54,8.645,8.3,8.55,4500,7.38309539861191,7.4738711617096,7.17560794010291,7.39174070938312,5205.13388019139,0.0,1.0
2013-08-06,8.39,8.5,8.19,8.5,6600,7.25341573704379,7.34851415552708,7.08050952161962,7.34851415552708,7634.19635761403,0.0,1.0
2013-08-07,8.43,8.7,8.39,8.41,15200,7.28799698012862,7.52142037095124,7.25341573704379,7.2707063585862,17581.7855508687,0.0,1.0
2013-08-08,8.6999,8.7,8.43,8.65,1700,7.52133391784353,7.52142037095124,7.28799698012862,7.4781938170952,1966.38391029452,0.0,1.0
2013-08-09,8.68,8.7,8.55,8.68,600,7.50412974940883,7.52142037095124,7.39174070938312,7.50412974940883,694.017850692185,0.0,1.0
2013-08-12,8.69,8.69,8.54,8.68,900,7.51277506018004,7.51277506018004,7.38309539861191,7.50412974940883,1041.02677603828,0.0,1.0
2013-08-13,8.99,9.0,8.5401,8.5401,12300,7.77213438331629,7.78077969408749,7.38318185171963,7.38318185171963,14227.3659391898,0.0,1.0
2013-08-14,8.82,8.89,8.6001,8.6001,400,7.62516410020575,7.6856812756042,7.43505371634687,7.43505371634687,462.678567128123,0.0,1.0
2013-08-15,8.6,8.6,8.6,8.6,200,7.43496726323916,7.43496726323916,7.43496726323916,7.43496726323916,231.339283564062,0.0,1.0
2013-08-16,8.39,8.565,8.35,8.52,2400,7.25341573704379,7.40470867553993,7.21883449395895,7.36580477706949,2776.07140276874,0.0,1.0
2013-08-19,8.32,8.57,8.3,8.4,2900,7.19289856164533,7.40903133092554,7.17560794010291,7.262061047815,3354.41961167889,0.0,1.0
2013-08-20,8.41,8.51,8.39,8.39,4000,7.2707063585862,7.35715946629829,7.25341573704379,7.25341573704379,4626.78567128124,0.0,1.0
2013-08-21,8.42,8.42,8.39,8.41,300,7.27935166935741,7.27935166935741,7.25341573704379,7.2707063585862,347.008925346093,0.0,1.0
2013-08-22,8.55,8.55,8.39,8.54,2000,7.39174070938312,7.39174070938312,7.25341573704379,7.38309539861191,2313.39283564062,0.0,1.0
2013-08-23,8.43,8.44,8.43,8.44,200,7.28799698012862,7.29664229089983,7.28799698012862,7.29664229089983,231.339283564062,0.0,1.0
2013-08-26,8.3,8.69,8.12,8.69,18800,7.17560794010291,7.51277506018004,7.01999234622116,7.51277506018004,21745.8926550218,0.0,1.0
2013-08-27,8.47,8.55,8.22,8.24,6800,7.32257822321345,7.39174070938312,7.10644545393325,7.12373607547566,7865.5356411781,0.0,1.0
2013-08-28,8.46,8.46,8.26,8.33,900,7.31393291244225,7.31393291244225,7.14102669701808,7.20154387241654,1041.02677603828,0.0,1.0
2013-08-29,8.39,8.4,8.14,8.2601,7300,7.25341573704379,7.262061047815,7.03728296776358,7.14111315012579,8443.88385008825,0.0,1.0
2013-08-30,8.46,8.46,8.27,8.399,7300,7.31393291244225,7.31393291244225,7.14967200778929,7.26119651673787,8443.88385008825,0.0,1.0
2013-09-03,8.42,8.42,8.28,8.41,300,7.27935166935741,7.27935166935741,7.15831731856049,7.2707063585862,347.008925346093,0.0,1.0
2013-09-04,8.28,8.28,8.28,8.28,200,7.15831731856049,7.15831731856049,7.15831731856049,7.15831731856049,231.339283564062,0.0,1.0
2013-09-05,8.4099,8.41,8.28,8.4,1300,7.27061990547849,7.2707063585862,7.15831731856049,7.262061047815,1503.7053431664,0.0,1.0
2013-09-06,8.69,8.69,8.26,8.38,4200,7.51277506018004,7.51277506018004,7.14102669701808,7.24477042627258,4858.12495484529,0.0,1.0
2013-09-09,8.59,8.66,8.46,8.66,300,7.42632195246795,7.48683912786641,7.31393291244225,7.48683912786641,347.008925346093,0.0,1.0
2013-09-10,8.56,8.56,8.1101,8.55,1200,7.40038602015433,7.40038602015433,7.01143348855767,7.39174070938312,1388.03570138437,0.0,1.0
2013-09-11,8.42,8.57,8.24,8.24,3600,7.27935166935741,7.40903133092554,7.12373607547566,7.12373607547566,4164.10710415311,0.0,1.0
2013-09-12,8.376,8.57,8.35,8.37,2900,7.2413123019641,7.40903133092554,7.21883449395895,7.23612511550137,3354.41961167889,0.0,1.0
2013-09-13,8.49,8.49,8.48,8.48,1900,7.33986884475587,7.33986884475587,7.33122353398466,7.33122353398466,2197.72319385859,0.0,1.0
2013-09-16,9.02,9.02,8.48,8.48,4900,7.79807031562991,7.79807031562991,7.33122353398466,7.33122353398466,5667.81244731951,0.0,1.0
2013-09-17,8.74,9.0,8.72,9.0,5900,7.55600161403608,7.78077969408749,7.53871099249366,7.78077969408749,6824.50886513982,0.0,1.0
2013-09-18,8.79,9.0,8.58,9.0,7000,7.59922816789212,7.78077969408749,7.41767664169675,7.78077969408749,8096.87492474216,0.0,1.0
2013-09-19,8.94,9.0,8.45,8.84,2200,7.72890782946024,7.78077969408749,7.30528760167104,7.64245472174816,2544.73211920468,0.0,1.0
2013-09-20,8.98,8.98,8.98,8.98,800,7.76348907254508,7.76348907254508,7.76348907254508,7.76348907254508,925.357134256246,0.0,1.0
2013-09-23,8.79,9.0,8.72,9.0,7000,7.59922816789212,7.78077969408749,7.53871099249366,7.78077969408749,8096.87492474216,0.0,1.0
2013-09-24,8.99,9.0,8.75,9.0,3400,7.77213438331629,7.78077969408749,7.56464692480729,7.78077969408749,3932.76782058905,0.0,1.0
2013-09-25,8.93,8.96,8.63,8.87,2400,7.72026251868904,7.74619845100266,7.46090319555279,7.66839065406179,2776.07140276874,0.0,1.0
2013-09-26,8.83,8.83,8.78,8.78,300,7.63380941097695,7.63380941097695,7.59058285712091,7.59058285712091,347.008925346093,0.0,1.0
2013-09-27,8.76,8.76,8.76,8.76,100,7.57329223557849,7.57329223557849,7.57329223557849,7.57329223557849,115.669641782031,0.0,1.0
2013-09-30,8.91,8.99,8.75,8.99,1500,7.70297189714662,7.77213438331629,7.56464692480729,7.77213438331629,1735.04462673046,0.0,1.0
2013-10-01,8.86,8.86,8.7,8.7,200,7.65974534329058,7.65974534329058,7.52142037095124,7.52142037095124,231.339283564062,0.0,1.0
2013-10-02,8.87,8.87,8.49,8.75,700,7.66839065406179,7.66839065406179,7.33986884475587,7.56464692480729,809.687492474215,0.0,1.0
2013-10-03,8.62,8.89,8.42,8.75,1600,7.45225788478158,7.6856812756042,7.27935166935741,7.56464692480729,1850.71426851249,0.0,1.0
2013-10-04,8.74,8.74,8.2,8.4148,11600,7.55600161403608,7.55600161403608,7.08915483239083,7.27485610775638,13417.6784467156,0.0,1.0
2013-10-07,8.74,8.75,8.4,8.44,7700,7.55600161403608,7.56464692480729,7.262061047815,7.29664229089983,8906.56241721637,0.0,1.0
2013-10-08,8.7,8.74,8.4,8.41,2800,7.52142037095124,7.55600161403608,7.262061047815,7.2707063585862,3238.74996989686,0.0,1.0
2013-10-09,8.432,8.68,8.41,8.57,2700,7.28972604228286,7.50412974940883,7.2707063585862,7.40903133092554,3123.08032811483,0.0,1.0
2013-10-10,8.41,8.56,8.31,8.56,2200,7.2707063585862,7.40038602015433,7.18425325087412,7.40038602015433,2544.73211920468,0.0,1.0
2013-10-11,8.52,8.52,8.2602,8.38,1300,7.36580477706949,7.36580477706949,7.1411996032335,7.24477042627258,1503.7053431664,0.0,1.0
2013-10-14,8.47,8.67,8.33,8.44,1800,7.32257822321345,7.49548443863762,7.20154387241654,7.29664229089983,2082.05355207656,0.0,1.0
2013-10-15,8.57,8.66,8.39,8.66,3500,7.40903133092554,7.48683912786641,7.25341573704379,7.48683912786641,4048.43746237108,0.0,1.0
2013-10-16,8.46,8.47,8.36,8.41,900,7.31393291244225,7.32257822321345,7.22747980473016,7.2707063585862,1041.02677603828,0.0,1.0
2013-10-17,8.68,8.69,8.55,8.68,1300,7.50412974940883,7.51277506018004,7.39174070938312,7.50412974940883,1503.7053431664,0.0,1.0
2013-10-18,8.67,8.67,8.61,8.61,200,7.49548443863762,7.49548443863762,7.44361257401037,7.44361257401037,231.339283564062,0.0,1.0
2013-10-21,8.66,8.7,8.44,8.61,6400,7.48683912786641,7.52142037095124,7.29664229089983,7.44361257401037,7402.85707404998,0.0,1.0
2013-10-22,8.43,8.57,8.11,8.57,6200,7.28799698012862,7.40903133092554,7.01134703544995,7.40903133092554,7171.51779048591,0.0,1.0
2013-10-23,8.537,8.66,8.19,8.4,2100,7.38050180538055,7.48683912786641,7.08050952161962,7.262061047815,2429.06247742265,0.0,1.0
2013-10-24,8.55,8.56,8.27,8.5,1300,7.39174070938312,7.40038602015433,7.14967200778929,7.34851415552708,1503.7053431664,0.0,1.0
2013-10-25,8.48,8.52,8.25,8.43,1000,7.33122353398466,7.36580477706949,7.13238138624687,7.28799698012862,1156.69641782031,0.0,1.0
2013-10-28,8.49,8.58,8.16,8.16,4600,7.33986884475587,7.41767664169675,7.054573589306,7.054573589306,5320.80352197342,0.0,1.0
2013-10-29,8.5,8.5,8.22,8.25,10100,7.34851415552708,7.34851415552708,7.10644545393325,7.13238138624687,11682.6338199851,0.0,1.0
2013-10-30,8.49,8.5,8.26,8.29,3800,7.33986884475587,7.34851415552708,7.14102669701808,7.1669626293317,4395.44638771717,0.0,1.0
2013-10-31,8.43,8.5,8.211,8.211,1800,7.28799698012862,7.34851415552708,7.09866467423916,7.09866467423916,2082.05355207655,0.0,1.0
2013-11-01,8.31,8.45,8.16,8.16,300,7.18425325087412,7.30528760167104,7.054573589306,7.054573589306,347.008925346093,0.0,1.0
2013-11-04,8.48,8.49,8.22,8.49,300,7.33122353398466,7.33986884475587,7.10644545393325,7.33986884475587,347.008925346093,0.0,1.0
2013-11-05,8.35,8.46,8.2,8.36,5500,7.21883449395895,7.31393291244225,7.08915483239083,7.22747980473016,6361.8302980117,0.0,1.0
2013-11-06,8.32,8.35,8.15,8.25,2600,7.19289856164533,7.21883449395895,7.04592827853479,7.13238138624687,3007.4106863328,0.0,1.0
2013-11-07,8.37,8.37,8.13,8.26,9500,7.23612511550137,7.23612511550137,7.02863765699237,7.14102669701808,10988.6159692929,0.0,1.0
2013-11-08,8.38,8.38,8.28,8.28,200,7.24477042627258,7.24477042627258,7.15831731856049,7.15831731856049,231.339283564062,0.0,1.0
2013-11-11,8.4,8.4,8.235,8.35,500,7.262061047815,7.262061047815,7.11941342009006,7.21883449395895,578.348208910154,0.0,1.0
2013-11-12,8.35,8.35,8.23,8.35,700,7.21883449395895,7.21883449395895,7.11509076470445,7.21883449395895,809.687492474216,0.0,1.0
2013-11-13,8.466,8.47,8.2464,8.35,3900,7.31912009890497,7.32257822321345,7.12926907436924,7.21883449395895,4511.1160294992,0.0,1.0
2013-11-14,8.38,8.44,8.26,8.26,3000,7.24477042627258,7.29664229089983,7.14102669701808,7.14102669701808,3470.08925346092,0.0,1.0
2013-11-15,8.5,8.54,8.26,8.28,3800,7.34851415552708,7.38309539861191,7.14102669701808,7.15831731856049,4395.44638771717,0.0,1.0
2013-11-18,8.63,8.68,8.32,8.68,3100,7.46090319555279,7.50412974940883,7.19289856164533,7.50412974940883,3585.75889524295,0.0,1.0
2013-11-19,8.45,8.65,8.28,8.65,13300,7.30528760167104,7.4781938170952,7.15831731856049,7.4781938170952,15384.0623570101,0.0,1.0
2013-11-20,8.46,8.67,8.16,8.33,7600,7.31393291244225,7.49548443863762,7.054573589306,7.20154387241654,8790.89277543434,0.0,1.0
2013-11-21,8.26,8.58,8.24,8.53,7000,7.14102669701808,7.41767664169675,7.12373607547566,7.3744500878407,8096.87492474216,0.0,1.0
2013-11-22,8.27,8.27,8.27,8.27,100,7.14967200778929,7.14967200778929,7.14967200778929,7.14967200778929,115.669641782031,0.0,1.0
2013-11-25,8.33,8.45,8.13,8.45,12800,7.20154387241654,7.30528760167104,7.02863765699237,7.30528760167104,14805.7141480999,0.0,1.0
2013-11-26,8.31,8.47,8.28,8.28,2700,7.18425325087412,7.32257822321345,7.15831731856049,7.15831731856049,3123.08032811483,0.0,1.0
2013-11-27,8.3499,8.35,8.32,8.3399,1600,7.21874804085124,7.21883449395895,7.19289856164533,7.21010273008003,1850.71426851249,0.0,1.0
2013-11-29,8.37,8.37,8.37,8.37,1,7.23612511550137,7.23612511550137,7.23612511550137,7.23612511550137,1.15669641782031,0.0,1.0
2013-12-02,8.31,8.31,8.31,8.31,2,7.18425325087412,7.18425325087412,7.18425325087412,7.18425325087412,2.31339283564062,0.0,1.0
2013-12-03,8.49,8.49,8.3,8.3,700,7.33986884475587,7.33986884475587,7.17560794010291,7.17560794010291,809.687492474216,0.0,1.0
2013-12-04,8.46,8.5,8.11,8.29,14400,7.31393291244225,7.34851415552708,7.01134703544995,7.1669626293317,16656.4284166124,0.0,1.0
2013-12-05,8.27,8.49,8.11,8.3,21300,7.14967200778929,7.33986884475587,7.01134703544995,7.17560794010291,24637.6336995726,0.0,1.0
2013-12-06,8.15,8.49,8.02,8.4,36700,7.04592827853479,7.33986884475587,6.93353923850908,7.262061047815,42450.7585340053,0.0,1.0
2013-12-09,8.2,8.24,7.98,8.13,1200,7.08915483239083,7.12373607547566,6.89895799542425,7.02863765699237,1388.03570138437,0.0,1.0
2013-12-10,8.12,8.19,7.86,8.19,31100,7.01999234622116,7.08050952161962,6.79521426616975,7.08050952161962,35973.2585942116,0.0,1.0
2013-12-11,8.26,8.85,7.63,8.07,26000,7.14102669701808,7.65110003251937,6.59637211843195,6.97676579236512,30074.106863328,0.0,1.0
2013-12-12,8.14,8.35,7.73,7.73,700,7.03728296776358,7.21883449395895,6.68282522614404,6.68282522614404,809.687492474216,0.0,1.0
2013-12-13,7.99,8.25,7.78,7.78,6200,6.90760330619545,7.13238138624687,6.72605178000008,6.72605178000008,7171.51779048592,0.0,1.0
2013-12-16,7.91,8.24,7.9,8.24,1600,6.83844082002579,7.12373607547566,6.82979550925458,7.12373607547566,1850.71426851249,0.0,1.0
2013-12-17,8.19,8.2,7.72,8.16,16200,7.08050952161962,7.08915483239083,6.67417991537283,7.054573589306,18738.481968689,0.0,1.0
2013-12-18,7.88,8.22,7.88,8.07,5100,6.81250488771216,7.10644545393325,6.81250488771216,6.97676579236512,5899.15173088357,0.0,1.0
2013-12-19,8.0,8.03,7.8,8.03,4600,6.91624861696666,6.94218454928029,6.7433424015425,6.94218454928029,5320.80352197342,0.0,1.0
2013-12-20,7.81,7.81,7.81,7.81,300,6.7519877123137,6.7519877123137,6.7519877123137,6.7519877123137,347.008925346093,0.0,1.0
2013-12-23,7.67,7.8,7.5,7.77,13500,6.63095336151679,6.7433424015425,6.48398307840625,6.71740646922887,15615.4016405742,0.0,1.0
2013-12-24,7.68,7.8,7.56,7.8,1900,6.639598672288,6.7433424015425,6.5358549430335,6.7433424015425,2197.72319385858,0.0,1.0
2013-12-26,7.7,7.72,7.34,7.55,15300,6.65688929383041,6.67417991537283,6.34565810606691,6.52720963226229,17697.4551926507,0.0,1.0
2013-12-27,7.46,7.46,7.46,7.46,100,6.44940183532141,6.44940183532141,6.44940183532141,6.44940183532141,115.669641782031,0.0,1.0
2013-12-30,7.45,7.86,7.45,7.62,1900,6.4407565245502,6.79521426616975,6.4407565245502,6.58772680766075,2197.72319385859,0.0,1.0
2013-12-31,7.29,7.52,7.25,7.45,6600,6.30243155221087,6.50127369994866,6.26785030912604,6.4407565245502,7634.19635761404,0.0,1.0
2014-01-02,7.45,7.63,7.45,7.63,400,6.4407565245502,6.59637211843195,6.4407565245502,6.59637211843195,462.678567128124,0.0,1.0
2014-01-03,7.565,7.5661,7.4,7.4,1400,6.5401775984191,6.54112858260393,6.39752997069416,6.39752997069416,1619.37498494843,0.0,1.0
2014-01-06,7.79,7.9,7.5,7.5,5700,6.73469709077129,6.82979550925458,6.48398307840625,6.48398307840625,6593.16958157575,0.0,1.0
2014-01-07,7.82,7.85,7.63,7.85,3600,6.76063302308491,6.78656895539854,6.59637211843195,6.78656895539854,4164.10710415311,0.0,1.0
2014-01-08,7.85,7.85,7.71,7.8499,2300,6.78656895539854,6.78656895539854,6.66553460460162,6.78648250229083,2660.40176098671,0.0,1.0
2014-01-09,7.94,7.94,7.94,7.94,100,6.86437675233941,6.86437675233941,6.86437675233941,6.86437675233941,115.669641782031,0.0,1.0
2014-01-10,7.95,7.95,7.95,7.95,300,6.87302206311062,6.87302206311062,6.87302206311062,6.87302206311062,347.008925346093,0.0,1.0
2014-01-13,7.95,7.95,7.95,7.95,0,6.87302206311062,6.87302206311062,6.87302206311062,6.87302206311062,0,0.0,1.0
2014-01-14,7.94,7.94,7.634,7.71,2700,6.86437675233941,6.86437675233941,6.59983024274044,6.66553460460162,3123.08032811483,0.0,1.0
2014-01-15,7.89,7.9,7.66,7.79,3200,6.82115019848337,6.82979550925458,6.62230805074558,6.73469709077129,3701.42853702499,0.0,1.0
2014-01-16,7.7052,7.7052,7.7052,7.7052,200,6.66138485543144,6.66138485543144,6.66138485543144,6.66138485543144,231.339283564062,0.0,1.0
2014-01-17,7.71,7.8385,7.57,7.8385,1500,6.66553460460162,6.77662684801165,6.5445002538047,6.77662684801165,1735.04462673046,0.0,1.0
2014-01-21,7.87,7.95,7.54,7.6,2600,6.80385957694095,6.87302206311062,6.51856432149108,6.57043618611833,3007.4106863328,0.0,1.0
2014-01-22,7.9,7.9,7.81,7.81,200,6.82979550925458,6.82979550925458,6.7519877123137,6.7519877123137,231.339283564062,0.0,1.0
2014-01-23,7.95,7.95,7.7,7.7,3600,6.87302206311062,6.87302206311062,6.65688929383041,6.65688929383041,4164.10710415311,0.0,1.0
2014-01-24,7.69,7.9,7.69,7.85,1400,6.6482439830592,6.82979550925458,6.6482439830592,6.78656895539854,1619.37498494843,0.0,1.0
2014-01-27,7.9,7.95,7.68,7.68,4300,6.82979550925458,6.87302206311062,6.639598672288,6.639598672288,4973.79459662733,0.0,1.0
2014-01-28,7.88,7.88,7.71,7.71,200,6.81250488771216,6.81250488771216,6.66553460460162,6.66553460460162,231.339283564062,0.0,1.0
2014-01-29,7.7,7.82,7.7,7.82,200,6.65688929383041,6.76063302308491,6.65688929383041,6.76063302308491,231.339283564062,0.0,1.0
2014-01-30,7.9972,7.9972,7.93,7.93,1100,6.91382792995072,6.91382792995072,6.8557314415682,6.8557314415682,1272.36605960234,0.0,1.0
2014-01-31,7.9972,7.9972,7.9972,7.9972,0,6.91382792995072,6.91382792995072,6.91382792995072,6.91382792995072,0,0.0,1.0
2014-02-03,7.85,7.9,7.75,7.77,4300,6.78656895539854,6.82979550925458,6.70011584768645,6.71740646922887,4973.79459662732,0.0,1.0
2014-02-04,7.85,7.89,7.75,7.75,4100,6.78656895539854,6.82115019848337,6.70011584768645,6.70011584768645,4742.45531306326,0.0,1.0
2014-02-05,7.92,7.92,7.75,7.88,5400,6.847086130797,6.847086130797,6.70011584768645,6.81250488771216,6246.16065622966,0.0,1.0
2014-02-06,7.75,7.95,7.75,7.76,3100,6.70011584768645,6.87302206311062,6.70011584768645,6.70876115845766,3585.75889524296,0.0,1.0
2014-02-07,7.65,7.77,7.65,7.71,8300,6.61366273997437,6.71740646922887,6.61366273997437,6.66553460460162,9600.58026790856,0.0,1.0
2014-02-10,7.89,7.92,7.65,7.92,3600,6.82115019848337,6.847086130797,6.61366273997437,6.847086130797,4164.10710415311,0.0,1.0
2014-02-11,7.86,7.929,7.84,7.929,1800,6.79521426616975,6.85486691049108,6.77792364462733,6.85486691049108,2082.05355207655,0.0,1.0
2014-02-12,7.9299,7.9299,7.75,7.75,2600,6.85564498846049,6.85564498846049,6.70011584768645,6.70011584768645,3007.4106863328,0.0,1.0
2014-02-13,7.71,7.78,7.7,7.7001,1000,6.66553460460162,6.72605178000008,6.65688929383041,6.65697574693812,1156.69641782031,0.0,1.0
2014-02-14,7.72,7.72,7.72,7.72,200,6.67417991537283,6.67417991537283,6.67417991537283,6.67417991537283,231.339283564062,0.0,1.0
2014-02-18,7.8,7.843,7.7,7.72,7200,6.7433424015425,6.78051723785869,6.65688929383041,6.67417991537283,8328.21420830622,0.0,1.0
2014-02-19,7.67,7.8,7.67,7.8,5000,6.63095336151679,6.7433424015425,6.63095336151679,6.7433424015425,5783.48208910154,0.0,1.0
2014-02-20,7.6,7.6,7.51,7.51,900,6.57043618611833,6.57043618611833,6.49262838917745,6.49262838917745,1041.02677603828,0.0,1.0
2014-02-21,7.63,7.83,7.61,7.61,1100,6.59637211843195,6.76927833385612,6.57908149688954,6.57908149688954,1272.36605960234,0.0,1.0
2014-02-24,7.7,7.72,7.7,7.7001,2500,6.65688929383041,6.67417991537283,6.65688929383041,6.65697574693812,2891.74104455077,0.0,1.0
2014-02-25,7.63,7.7,7.62,7.7,6700,6.59637211843195,6.65688929383041,6.58772680766075,6.65688929383041,7749.86599939607,0.0,1.0
2014-02-26,7.65,7.67,7.65,7.67,400,6.61366273997437,6.63095336151679,6.61366273997437,6.63095336151679,462.678567128123,0.0,1.0
2014-02-27,7.62,7.64,7.62,7.62,700,6.58772680766075,6.60501742920316,6.58772680766075,6.58772680766075,809.687492474215,0.0,1.0
2014-02-28,7.684,7.75,7.61,7.61,7700,6.64305679659648,6.70011584768645,6.57908149688954,6.57908149688954,8906.56241721637,0.0,1.0
2014-03-03,7.79,7.79,7.49,7.49,6800,6.73469709077129,6.73469709077129,6.47533776763504,6.47533776763504,7865.53564117809,0.0,1.0
2014-03-04,7.9,7.95,7.71,7.71,6500,6.82979550925458,6.87302206311062,6.66553460460162,6.66553460460162,7518.526715832,0.0,1.0
2014-03-05,7.82,7.82,7.82,7.82,3,6.76063302308491,6.76063302308491,6.76063302308491,6.76063302308491,3.47008925346093,0.0,1.0
2014-03-06,7.7843,7.82,7.7843,7.82,1200,6.7297692636317,6.76063302308491,6.7297692636317,6.76063302308491,1388.03570138437,0.0,1.0
2014-03-07,7.81,7.95,7.78,7.82,7400,6.7519877123137,6.87302206311062,6.72605178000008,6.76063302308491,8559.55349187029,0.0,1.0
2014-03-10,7.92,7.97,7.79,7.97,300,6.847086130797,6.89031268465304,6.73469709077129,6.89031268465304,347.008925346092,0.0,1.0
2014-03-11,7.8999,7.92,7.89,7.92,700,6.82970905614687,6.847086130797,6.82115019848337,6.847086130797,809.687492474215,0.0,1.0
2014-03-12,7.9599,7.9699,7.875,7.88,600,6.88158092077412,6.89022623154533,6.80818223232656,6.81250488771216,694.017850692185,0.0,1.0
2014-03-13,7.93,7.93,7.93,7.93,500,6.8557314415682,6.8557314415682,6.8557314415682,6.8557314415682,578.348208910154,0.0,1.0
2014-03-14,7.9199,7.9199,7.795,7.795,400,6.84699967768928,6.84699967768928,6.73901974615689,6.73901974615689,462.678567128124,0.0,1.0
2014-03-17,7.93,7.93,7.79,7.9199,3000,6.8557314415682,6.8557314415682,6.73469709077129,6.84699967768928,3470.08925346093,0.0,1.0
2014-03-18,7.99,7.99,7.8132,7.8132,3200,6.90760330619545,6.90760330619545,6.75475421176049,6.75475421176049,3701.42853702499,0.0,1.0
2014-03-19,8.0,8.0,7.9101,7.9999,2900,6.91624861696666,6.91624861696666,6.8385272731335,6.91616216385895,3354.4196116789,0.0,1.0
2014-03-20,8.14,8.15,7.96,7.99,12800,7.03728296776358,7.04592827853479,6.88166737388183,6.90760330619545,14805.7141480999,0.0,1.0
2014-03-21,8.0,8.15,7.95,8.135,7200,6.91624861696666,7.04592827853479,6.87302206311062,7.03296031237797,8328.21420830622,0.0,1.0
2014-03-24,7.9999,8.0,7.86,8.0,8700,6.91616216385895,6.91624861696666,6.79521426616975,6.91624861696666,10063.2588350367,0.0,1.0
2014-03-25,8.5322,8.55,7.88,7.95,14800,7.37635205621037,7.39174070938312,6.81250488771216,6.87302206311062,17119.1069837406,0.0,1.0
2014-03-26,8.43,8.85,8.43,8.85,1700,7.28799698012862,7.65110003251937,7.28799698012862,7.65110003251937,1966.38391029452,0.0,1.0
2014-03-27,8.55,8.85,8.29,8.43,9800,7.39174070938312,7.65110003251937,7.1669626293317,7.28799698012862,11335.624894639,0.0,1.0
2014-03-28,8.8399,8.85,8.49,8.75,3600,7.64236826864045,7.65110003251937,7.33986884475587,7.56464692480729,4164.10710415311,0.0,1.0
2014-03-31,8.84,8.85,8.34,8.34,6000,7.64245472174816,7.65110003251937,7.21018918318775,7.21018918318775,6940.17850692185,0.0,1.0
2014-04-01,8.82,8.82,8.82,8.82,6,7.62516410020575,7.62516410020575,7.62516410020575,7.62516410020575,6.94017850692185,0.0,1.0
2014-04-02,8.42,8.75,8.4,8.49,13600,7.27935166935741,7.56464692480729,7.262061047815,7.33986884475587,15731.0712823562,0.0,1.0
2014-04-03,8.5399,8.6,8.39,8.46,3100,7.3830089455042,7.43496726323916,7.25341573704379,7.31393291244225,3585.75889524296,0.0,1.0
2014-04-04,8.45,8.4501,8.45,8.45,1200,7.30528760167104,7.30537405477875,7.30528760167104,7.30528760167104,1388.03570138437,0.0,1.0
2014-04-07,8.53,8.56,8.42,8.52,2900,7.3744500878407,7.40038602015433,7.27935166935741,7.36580477706949,3354.4196116789,0.0,1.0
2014-04-08,8.5299,8.5299,8.42,8.42,300,7.37436363473299,7.37436363473299,7.27935166935741,7.27935166935741,347.008925346093,0.0,1.0
2014-04-09,8.4999,8.4999,8.34,8.42,3400,7.34842770241937,7.34842770241937,7.21018918318775,7.27935166935741,3932.76782058905,0.0,1.0
2014-04-10,8.39,8.39,8.39,8.39,100,7.25341573704379,7.25341573704379,7.25341573704379,7.25341573704379,115.669641782031,0.0,1.0
2014-04-11,8.3847,8.4025,8.34,8.36,2300,7.24883372233505,7.2642223755078,7.21018918318775,7.22747980473016,2660.40176098671,0.0,1.0
2014-04-14,8.32,8.38,8.29,8.29,2400,7.19289856164533,7.24477042627258,7.1669626293317,7.1669626293317,2776.07140276874,0.0,1.0
2014-04-15,8.35,8.3899,8.29,8.29,500,7.21883449395895,7.25332928393608,7.1669626293317,7.1669626293317,578.348208910154,0.0,1.0
2014-04-16,8.2501,8.2501,8.25,8.25,200,7.13246783935458,7.13246783935458,7.13238138624687,7.13238138624687,231.339283564062,0.0,1.0
2014-04-17,8.25,8.4299,7.82,8.41,3200,7.13238138624687,7.28791052702091,6.76063302308491,7.2707063585862,3701.42853702499,0.0,1.0
2014-04-21,8.0,8.24,7.79,7.82,24800,6.91624861696666,7.12373607547566,6.73469709077129,6.76063302308491,28686.0711619437,0.0,1.0
2014-04-22,8.0,8.0,7.8501,8.0,4000,6.91624861696666,6.91624861696666,6.78665540850625,6.91624861696666,4626.78567128124,0.0,1.0
2014-04-23,7.7,7.9895,7.68,7.771,14100,6.65688929383041,6.90717104065689,6.639598672288,6.71827100030599,16309.4194912664,0.0,1.0
2014-04-24,7.93,7.93,7.61,7.61,9600,6.8557314415682,6.8557314415682,6.57908149688954,6.57908149688954,11104.285611075,0.0,1.0
2014-04-25,7.71,7.94,7.71,7.82,2700,6.66553460460162,6.86437675233941,6.66553460460162,6.76063302308491,3123.08032811483,0.0,1.0
2014-04-28,7.835,7.875,7.611,7.85,4700,6.77360098924173,6.80818223232656,6.57994602796666,6.78656895539854,5436.47316375545,0.0,1.0
2014-04-29,7.97,7.97,7.69,7.69,200,6.89031268465304,6.89031268465304,6.6482439830592,6.6482439830592,231.339283564062,0.0,1.0
2014-04-30,7.699,7.97,7.67,7.83,7800,6.65602476275329,6.89031268465304,6.63095336151679,6.76927833385612,9022.23205899841,0.0,1.0
2014-05-01,7.65,7.7,7.65,7.69,2800,6.61366273997437,6.65688929383041,6.61366273997437,6.6482439830592,3238.74996989686,0.0,1.0
2014-05-02,7.65,7.6804,7.65,7.6804,6800,6.61366273997437,6.63994448471884,6.61366273997437,6.63994448471884,7865.5356411781,0.0,1.0
2014-05-05,7.67,7.67,7.65,7.65,200,6.63095336151679,6.63095336151679,6.61366273997437,6.61366273997437,231.339283564062,0.0,1.0
2014-05-06,7.78,7.89,7.75,7.75,5000,6.72605178000008,6.82115019848337,6.70011584768645,6.70011584768645,5783.48208910154,0.0,1.0
2014-05-07,7.77,7.87,7.77,7.87,400,6.71740646922887,6.80385957694095,6.71740646922887,6.80385957694095,462.678567128123,0.0,1.0
2014-05-08,7.84,7.84,7.84,7.84,1,6.77792364462733,6.77792364462733,6.77792364462733,6.77792364462733,1.15669641782031,0.0,1.0
2014-05-09,7.75,7.75,7.75,7.75,200,6.70011584768645,6.70011584768645,6.70011584768645,6.70011584768645,231.339283564062,0.0,1.0
2014-05-12,7.85,7.97,7.8,7.84,2600,6.78656895539854,6.89031268465304,6.7433424015425,6.77792364462733,3007.4106863328,0.0,1.0
2014-05-13,7.91,7.94,7.773,7.84,12800,6.83844082002579,6.86437675233941,6.72000006246023,6.77792364462733,14805.7141480999,0.0,1.0
2014-05-14,7.9195,7.9399,7.9,7.9399,2200,6.84665386525844,6.8642902992317,6.82979550925458,6.8642902992317,2544.73211920468,0.0,1.0
2014-05-15,7.935,7.94,7.77,7.78,4500,6.86005409695381,6.86437675233941,6.71740646922887,6.72605178000008,5205.13388019139,0.0,1.0
2014-05-16,7.938,7.938,7.787,7.787,300,6.86264769018517,6.86264769018517,6.73210349753993,6.73210349753993,347.008925346092,0.0,1.0
2014-05-19,7.915,7.915,7.82,7.82,1000,6.84276347541139,6.84276347541139,6.76063302308491,6.76063302308491,1156.69641782031,0.0,1.0
2014-05-20,7.915,7.915,7.915,7.915,0,6.84276347541139,6.84276347541139,6.84276347541139,6.84276347541139,0,0.0,1.0
2014-05-21,7.938,7.938,7.84,7.93,1900,6.86264769018517,6.86264769018517,6.77792364462733,6.8557314415682,2197.72319385859,0.0,1.0
2014-05-22,7.82,7.825,7.82,7.825,200,6.76063302308491,6.76495567847052,6.76063302308491,6.76495567847052,231.339283564062,0.0,1.0
2014-05-23,8.31,8.31,7.92,7.94,2700,7.18425325087412,7.18425325087412,6.847086130797,6.86437675233941,3123.08032811483,0.0,1.0
2014-05-27,8.31,8.31,8.31,8.31,0,7.18425325087412,7.18425325087412,7.18425325087412,7.18425325087412,0,0.0,1.0
2014-05-28,8.23,8.3,8.01,8.1999,9200,7.11509076470445,7.17560794010291,6.92489392773787,7.08906837928312,10641.6070439468,0.0,1.0
2014-05-29,8.365,8.5,8.255,8.5,800,7.23180246011577,7.34851415552708,7.13670404163248,7.34851415552708,925.357134256246,0.0,1.0
2014-05-30,8.2,8.46,8.18,8.18,6900,7.08915483239083,7.31393291244225,7.07186421084841,7.07186421084841,7981.20528296013,0.0,1.0
2014-06-02,8.35,8.35,8.2,8.225,2600,7.21883449395895,7.21883449395895,7.08915483239083,7.11076810931885,3007.4106863328,0.0,1.0
2014-06-03,8.2,8.28,8.05,8.13,1600,7.08915483239083,7.15831731856049,6.9594751708227,7.02863765699237,1850.71426851249,0.0,1.0
2014-06-04,8.198,8.4,7.703,8.02,16800,7.08742577023659,7.262061047815,6.65948288706178,6.93353923850908,19432.4998193812,0.0,1.0
2014-06-05,8.01,8.2,8.0,8.2,6900,6.92489392773787,7.08915483239083,6.91624861696666,7.08915483239083,7981.20528296013,0.0,1.0
2014-06-06,8.1,8.24,7.775,8.24,3500,7.00270172467875,7.12373607547566,6.72172912461448,7.12373607547566,4048.43746237108,0.0,1.0
2014-06-09,7.92,8.1,7.82,7.94,3800,6.847086130797,7.00270172467875,6.76063302308491,6.86437675233941,4395.44638771717,0.0,1.0
2014-06-10,8.09,8.09,8.07,8.07,500,6.99405641390754,6.99405641390754,6.97676579236512,6.97676579236512,578.348208910154,0.0,1.0
2014-06-11,8.099,8.099,8.0939,8.0939,1300,7.00183719360163,7.00183719360163,6.99742808510831,6.99742808510831,1503.7053431664,0.0,1.0
2014-06-12,8.1,8.1,7.92,7.92,700,7.00270172467875,7.00270172467875,6.847086130797,6.847086130797,809.687492474215,0.0,1.0
2014-06-13,8.07,8.09,7.9,7.904,1200,6.97676579236512,6.99405641390754,6.82979550925458,6.83325363356306,1388.03570138437,0.0,1.0
2014-06-16,7.93,8.08,7.93,8.08,400,6.8557314415682,6.98541110313633,6.8557314415682,6.98541110313633,462.678567128124,0.0,1.0
2014-06-17,8.0495,8.05,7.9,8.05,2900,6.95904290528414,6.9594751708227,6.82979550925458,6.9594751708227,3354.4196116789,0.0,1.0
2014-06-18,8.05,8.05,7.9,7.9,3300,6.9594751708227,6.9594751708227,6.82979550925458,6.82979550925458,3817.09817880702,0.0,1.0
2014-06-19,8.05,8.05,8.05,8.05,0,6.9594751708227,6.9594751708227,6.9594751708227,6.9594751708227,0,0.0,1.0
2014-06-20,8.04,8.1,7.95,8.05,2900,6.95082986005149,7.00270172467875,6.87302206311062,6.9594751708227,3354.4196116789,0.0,1.0
2014-06-23,8.09,8.23,8.02,8.05,8400,6.99405641390754,7.11509076470445,6.93353923850908,6.9594751708227,9716.24990969059,0.0,1.0
2014-06-24,8.09,8.09,8.02,8.0207,3300,6.99405641390754,6.99405641390754,6.93353923850908,6.93414441026306,3817.09817880702,0.0,1.0
2014-06-25,8.09,8.09,8.09,8.09,0,6.99405641390754,6.99405641390754,6.99405641390754,6.99405641390754,0,0.0,1.0
2014-06-26,8.22,8.22,8.22,8.22,100,7.10644545393325,7.10644545393325,7.10644545393325,7.10644545393325,115.669641782031,0.0,1.0
2014-06-27,8.5,8.5,8.2,8.22,3200,7.34851415552708,7.34851415552708,7.08915483239083,7.10644545393325,3701.42853702499,0.0,1.0
2014-06-30,8.47,8.48,8.08,8.35,15000,7.32257822321345,7.33122353398466,6.98541110313633,7.21883449395895,17350.4462673046,0.0,1.0
2014-07-01,8.3,8.3,8.3,8.3,100,7.17560794010291,7.17560794010291,7.17560794010291,7.17560794010291,115.669641782031,0.0,1.0
2014-07-02,8.08,8.215,8.08,8.215,1500,6.98541110313633,7.10212279854764,6.98541110313633,7.10212279854764,1735.04462673046,0.0,1.0
2014-07-03,8.05,8.05,8.05,8.05,24,6.9594751708227,6.9594751708227,6.9594751708227,6.9594751708227,27.7607140276874,0.0,1.0
2014-07-07,8.1,8.31,8.1,8.31,1300,7.00270172467875,7.18425325087412,7.00270172467875,7.18425325087412,1503.7053431664,0.0,1.0
2014-07-08,8.03,8.25,7.92,7.92,2800,6.94218454928029,7.13238138624687,6.847086130797,6.847086130797,3238.74996989686,0.0,1.0
2014-07-09,7.92,8.21,7.92,8.21,800,6.847086130797,7.09780014316204,6.847086130797,7.09780014316204,925.357134256246,0.0,1.0
2014-07-10,8.03,8.17,7.82,7.82,30400,6.94218454928029,7.0632189000772,6.76063302308491,6.76063302308491,35163.5711017374,0.0,1.0
2014-07-11,8.0,8.0499,7.92,7.96,9600,6.91624861696666,6.95938871771499,6.847086130797,6.88166737388183,11104.285611075,0.0,1.0
2014-07-14,8.0,8.08,7.8601,7.8601,6600,6.91624861696666,6.98541110313633,6.79530071927746,6.79530071927746,7634.19635761404,0.0,1.0
2014-07-15,8.0,8.05,7.89,8.0,23300,6.91624861696666,6.9594751708227,6.82115019848337,6.91624861696666,26951.0265352132,0.0,1.0
2014-07-16,8.13,8.15,7.9,7.91,6200,7.02863765699237,7.04592827853479,6.82979550925458,6.83844082002579,7171.51779048591,0.0,1.0
2014-07-17,8.15,8.2,7.87,8.2,9100,7.04592827853479,7.08915483239083,6.80385957694095,7.08915483239083,10525.9374021648,0.0,1.0
2014-07-18,8.02,8.15,7.8603,8.1,8500,6.93353923850908,7.04592827853479,6.79547362549288,7.00270172467875,9831.91955147262,0.0,1.0
2014-07-21,8.01,8.15,7.9,7.9,5100,6.92489392773787,7.04592827853479,6.82979550925458,6.82979550925458,5899.15173088357,0.0,1.0
2014-07-22,8.17,8.19,8.0,8.19,1600,7.0632189000772,7.08050952161962,6.91624861696666,7.08050952161962,1850.71426851249,0.0,1.0
2014-07-23,8.18,8.18,7.97,7.97,14200,7.07186421084841,7.07186421084841,6.89031268465304,6.89031268465304,16425.0891330484,0.0,1.0
2014-07-24,8.22,8.22,8.0,8.0,2900,7.10644545393325,7.10644545393325,6.91624861696666,6.91624861696666,3354.41961167889,0.0,1.0
2014-07-25,8.22,8.22,8.22,8.22,0,7.10644545393325,7.10644545393325,7.10644545393325,7.10644545393325,0,0.0,1.0
2014-07-28,8.2395,8.2395,8.0911,8.0911,1900,7.1233038099371,7.1233038099371,6.99500739809237,6.99500739809237,2197.72319385859,0.0,1.0
2014-07-29,8.15,8.25,8.04,8.0616,2500,7.04592827853479,7.13238138624687,6.95082986005149,6.96950373131731,2891.74104455077,0.0,1.0
2014-07-30,8.26,8.27,7.8,7.8,7100,7.14102669701808,7.14967200778929,6.7433424015425,6.7433424015425,8212.54456652419,0.0,1.0
2014-07-31,8.15,8.24,8.01,8.04,13000,7.04592827853479,7.12373607547566,6.92489392773787,6.95082986005149,15037.053431664,0.0,1.0
2014-08-01,8.1026,8.25,8.0475,8.135,5700,7.00494950547926,7.13238138624687,6.9573138431299,7.03296031237797,6593.16958157576,0.0,1.0
2014-08-04,8.205,8.25,8.01,8.17,5200,7.09347748777643,7.13238138624687,6.92489392773787,7.0632189000772,6014.82137266561,0.0,1.0
2014-08-05,8.27,8.27,8.06,8.06,4600,7.14967200778929,7.14967200778929,6.96812048159391,6.96812048159391,5320.80352197342,0.0,1.0
2014-08-06,8.2099,8.26,8.14,8.14,5300,7.09771369005432,7.14102669701808,7.03728296776358,7.03728296776358,6130.49101444764,0.0,1.0
2014-08-07,8.21,8.21,8.21,8.21,0,7.09780014316204,7.09780014316204,7.09780014316204,7.09780014316204,0,0.0,1.0
2014-08-08,8.15,8.15,8.11,8.11,1700,7.04592827853479,7.04592827853479,7.01134703544995,7.01134703544995,1966.38391029452,0.0,1.0
2014-08-11,8.27,8.27,7.99,8.27,2800,7.14967200778929,7.14967200778929,6.90760330619545,7.14967200778929,3238.74996989686,0.0,1.0
2014-08-12,8.27,8.27,8.06,8.08,1100,7.14967200778929,7.14967200778929,6.96812048159391,6.98541110313633,1272.36605960234,0.0,1.0
2014-08-13,8.26,8.26,8.2127,8.2127,2400,7.14102669701808,7.14102669701808,7.10013437707026,7.10013437707026,2776.07140276874,0.0,1.0
2014-08-14,8.25,8.27,8.151,8.27,3400,7.13238138624687,7.14967200778929,7.04679280961191,7.14967200778929,3932.76782058905,0.0,1.0
2014-08-15,8.24,8.25,8.05,8.25,7300,7.12373607547566,7.13238138624687,6.9594751708227,7.13238138624687,8443.88385008825,0.0,1.0
2014-08-18,8.26,8.27,8.23,8.23,4300,7.14102669701808,7.14967200778929,7.11509076470445,7.11509076470445,4973.79459662732,0.0,1.0
2014-08-19,8.26,8.26,8.26,8.26,0,7.14102669701808,7.14102669701808,7.14102669701808,7.14102669701808,0,0.0,1.0
2014-08-20,8.26,8.26,8.06,8.0925,2900,7.14102669701808,7.14102669701808,6.96812048159391,6.99621774160034,3354.41961167889,0.0,1.0
2014-08-21,8.27,8.27,8.07,8.1461,4600,7.14967200778929,7.14967200778929,6.97676579236512,7.04255660733402,5320.80352197342,0.0,1.0
2014-08-22,8.33,8.33,8.3,8.3,1600,7.20154387241654,7.20154387241654,7.17560794010291,7.17560794010291,1850.71426851249,0.0,1.0
2014-08-25,8.3,8.38,8.3,8.3001,5800,7.17560794010291,7.24477042627258,7.17560794010291,7.17569439321062,6708.83922335779,0.0,1.0
2014-08-26,8.32,8.35,8.3,8.32,1400,7.19289856164533,7.21883449395895,7.17560794010291,7.19289856164533,1619.37498494843,0.0,1.0
2014-08-27,8.6166,8.671,8.3,8.32,17500,7.44931847911937,7.49634896971474,7.17560794010291,7.19289856164533,20242.1873118554,0.0,1.0
2014-08-28,8.61,8.69,8.56,8.57,5200,7.44361257401037,7.51277506018004,7.40038602015433,7.40903133092554,6014.8213726656,0.0,1.0
2014-08-29,8.56,8.56,8.56,8.56,200,7.40038602015433,7.40038602015433,7.40038602015433,7.40038602015433,231.339283564062,0.0,1.0
2014-09-02,8.8,8.8102,8.5605,8.57,7600,7.60787347866333,7.61669169564996,7.40081828569289,7.40903133092554,8790.89277543434,0.0,1.0
2014-09-03,8.87,8.87,8.58,8.58,8100,7.66839065406179,7.66839065406179,7.41767664169675,7.41767664169675,9369.24098434449,0.0,1.0
2014-09-04,8.74,8.76,8.56,8.76,1800,7.55600161403608,7.57329223557849,7.40038602015433,7.57329223557849,2082.05355207655,0.0,1.0
2014-09-05,8.54,8.7,8.52,8.7,7200,7.38309539861191,7.52142037095124,7.36580477706949,7.52142037095124,8328.21420830622,0.0,1.0
2014-09-08,8.575,8.67,8.52,8.52,800,7.41335398631114,7.49548443863762,7.36580477706949,7.36580477706949,925.357134256247,0.0,1.0
2014-09-09,8.478,8.65,8.478,8.51,4300,7.32949447183042,7.4781938170952,7.32949447183042,7.35715946629829,4973.79459662733,0.0,1.0
2014-09-10,8.4,8.45,8.37,8.45,1800,7.2707063585862,7.31398437262541,7.24473955016268,7.31398437262541,2079.57786414305,0.01,1.0
2014-09-11,8.398,8.4,8.34,8.4,4700,7.26897523802464,7.2707063585862,7.21877274173916,7.2707063585862,5430.00886748463,0.0,1.0
2014-09-12,8.25,8.35,8.25,8.34,12100,7.14087231646859,7.227428344547,7.14087231646859,7.21877274173916,13979.3845311839,0.0,1.0
2014-09-15,8.34,8.4,8.25,8.25,800,7.21877274173916,7.2707063585862,7.14087231646859,7.14087231646859,924.256828508023,0.0,1.0
2014-09-16,8.38,8.4999,8.22,8.35,16000,7.25339515297052,7.35717583063653,7.11490550804507,7.227428344547,18485.1365701605,0.0,1.0
2014-09-17,8.49,8.49,8.3,8.31,1200,7.34860678385677,7.34860678385677,7.1841503305078,7.19280593331564,1386.38524276203,0.0,1.0
2014-09-18,8.5,8.5,8.32,8.46,2600,7.35726238666461,7.35726238666461,7.20146153612348,7.32263997543325,3003.83469265107,0.0,1.0
2014-09-19,8.46,8.49,8.21,8.49,3100,7.32263997543325,7.34860678385677,7.10624990523723,7.34860678385677,3581.49521046859,0.0,1.0
2014-09-22,8.3495,8.49,8.2178,8.4109,2500,7.22699556440661,7.34860678385677,7.11300127542735,7.28014096564675,2888.30258908757,0.0,1.0
2014-09-23,8.32,8.5,8.26,8.26,1900,7.20146153612348,7.35726238666461,7.14952791927643,7.14952791927643,2195.10996770655,0.0,1.0
2014-09-24,8.32,8.32,8.32,8.32,0,7.20146153612348,7.20146153612348,7.20146153612348,7.20146153612348,0,0.0,1.0
2014-09-25,8.32,8.32,8.32,8.32,0,7.20146153612348,7.20146153612348,7.20146153612348,7.20146153612348,0,0.0,1.0
2014-09-26,8.32,8.32,8.32,8.32,48,7.20146153612348,7.20146153612348,7.20146153612348,7.20146153612348,55.4554097104814,0.0,1.0
2014-09-29,8.4,8.4,8.3,8.35,1526,7.2707063585862,7.2707063585862,7.1841503305078,7.227428344547,1763.01990037905,0.0,1.0
2014-09-30,8.5,8.5,8.3,8.3,2038,7.35726238666461,7.35726238666461,7.1841503305078,7.1841503305078,2354.54427062419,0.0,1.0
2014-10-01,8.5,8.5,8.3501,8.36,3934,7.35726238666461,7.35726238666461,7.22751490057508,7.23608394735484,4545.0329541882,0.0,1.0
2014-10-02,8.443,8.4995,8.31,8.36,5367,7.30792545065992,7.35682960652422,7.19280593331564,7.23608394735484,6200.6079982532,0.0,1.0
2014-10-03,8.49,8.5,8.32,8.5,3897,7.34860678385677,7.35726238666461,7.20146153612348,7.35726238666461,4502.28607586971,0.0,1.0
2014-10-06,8.49,8.5,8.35,8.5,2450,7.34860678385677,7.35726238666461,7.227428344547,7.35726238666461,2830.53653730582,0.0,1.0
2014-10-07,8.5,8.5,8.3101,8.45,2649,7.35726238666461,7.35726238666461,7.19289248934372,7.31398437262541,3060.44542339719,0.0,1.0
2014-10-08,8.487,8.5,8.36,8.36,2800,7.34601010301442,7.35726238666461,7.23608394735484,7.23608394735484,3234.89889977808,0.0,1.0
2014-10-09,8.5,8.5,8.5,8.5,200,7.35726238666461,7.35726238666461,7.35726238666461,7.35726238666461,231.064207127006,0.0,1.0
2014-10-10,8.5,8.5,8.5,8.5,200,7.35726238666461,7.35726238666461,7.35726238666461,7.35726238666461,231.064207127006,0.0,1.0
2014-10-13,8.5,8.5,8.5,8.5,316,7.35726238666461,7.35726238666461,7.35726238666461,7.35726238666461,365.081447260669,0.0,1.0
2014-10-14,8.53,8.63,8.35,8.63,3656,7.38322919508813,7.46978522316654,7.227428344547,7.46978522316654,4223.85370628167,0.0,1.0
2014-10-15,8.54,8.55,8.31,8.3423,5287,7.39188479789597,7.40054040070382,7.19280593331564,7.22076353038496,6108.1823154024,0.0,1.0
2014-10-16,8.53,8.53,8.53,8.53,100,7.38322919508813,7.38322919508813,7.38322919508813,7.38322919508813,115.532103563503,0.0,1.0
2014-10-17,8.87,8.88,8.53,8.53,8343,7.67751969055472,7.68617529336256,7.38322919508813,7.38322919508813,9638.84340030304,0.0,1.0
2014-10-20,8.9799,8.9799,8.96,8.97,700,7.77264476541289,7.77264476541289,7.75542011582528,7.76407571863313,808.72472494452,0.0,1.0
2014-10-21,8.99,8.99,8.99,8.99,270,7.78138692424881,7.78138692424881,7.78138692424881,7.78138692424881,311.936679621458,0.0,1.0
2014-10-22,8.99,8.99,8.7312,8.7312,465,7.78138692424881,7.78138692424881,7.55737992358189,7.55737992358189,537.224281570288,0.0,1.0
2014-10-23,8.75,8.99,8.75,8.99,849,7.57365245686063,7.78138692424881,7.57365245686063,7.78138692424881,980.867559254139,0.0,1.0
2014-10-24,8.92,8.92,8.92,8.92,255,7.72079770459392,7.72079770459392,7.72079770459392,7.72079770459392,294.606864086932,0.0,1.0
2014-10-27,8.95,8.95,8.75,8.75,883,7.74676451301744,7.74676451301744,7.57365245686063,7.57365245686063,1020.14847446573,0.0,1.0
2014-10-28,8.95,8.95,8.95,8.95,396,7.74676451301744,7.74676451301744,7.74676451301744,7.74676451301744,457.507130111471,0.0,1.0
2014-10-29,8.93,8.95,8.9052,8.93,935,7.72945330740176,7.74676451301744,7.70798741243832,7.72945330740176,1080.22516831875,0.0,1.0
2014-10-30,8.59,8.93,8.59,8.93,109,7.43516281193518,7.72945330740176,7.43516281193518,7.72945330740176,125.929992884218,0.0,1.0
2014-10-31,8.64,8.64,8.64,8.64,9,7.47844082597438,7.47844082597438,7.47844082597438,7.47844082597438,10.3978893207153,0.0,1.0
2014-11-03,8.95,8.95,8.77,8.78,1257,7.74676451301744,7.74676451301744,7.59096366247631,7.59961926528415,1452.23854179323,0.0,1.0
2014-11-04,8.95,8.95,8.821,8.8812,4377,7.74676451301744,7.74676451301744,7.6351072367963,7.6872139656995,5056.84017297452,0.0,1.0
2014-11-05,8.94,8.94,8.83,8.83,4425,7.7381089102096,7.7381089102096,7.64289727932336,7.64289727932336,5112.295582685,0.0,1.0
2014-11-06,8.95,8.95,8.77,8.84,4219,7.74676451301744,7.74676451301744,7.59096366247631,7.6515528821312,4874.29944934419,0.0,1.0
2014-11-07,8.95,8.95,8.57,8.86,3782,7.74676451301744,7.74676451301744,7.4178516063195,7.66886408774688,4369.42415677168,0.0,1.0
2014-11-10,8.66,8.94,8.56,8.8,5981,7.49575203159006,7.7381089102096,7.40919600351166,7.61693047089983,6909.97511413311,0.0,1.0
2014-11-11,8.6495,8.6495,8.553,8.553,890,7.48666364864183,7.48666364864183,7.40313708154617,7.40313708154617,1028.23572171518,0.0,1.0
2014-11-12,8.83,8.857,8.55,8.55,22733,7.64289727932336,7.66626740690452,7.40054040070382,7.40054040070382,26263.9131030911,0.0,1.0
2014-11-13,8.74,8.84,8.52,8.84,2549,7.56499685405279,7.6515528821312,7.37457359228029,7.6515528821312,2944.91331983369,0.0,1.0
2014-11-14,8.55,8.67,8.55,8.66,8314,7.40054040070382,7.5044076343979,7.40054040070382,7.49575203159006,9605.33909026962,0.0,1.0
2014-11-17,8.77,8.8,8.54,8.8,2613,7.59096366247631,7.61693047089983,7.39188479789597,7.61693047089983,3018.85386611433,0.0,1.0
2014-11-18,8.75,8.76,8.7352,8.7352,650,7.57365245686063,7.58230805966847,7.56084216470503,7.56084216470503,750.958673162768,0.0,1.0
2014-11-19,8.75,8.75,8.75,8.75,90,7.57365245686063,7.57365245686063,7.57365245686063,7.57365245686063,103.978893207153,0.0,1.0
2014-11-20,8.73,8.74,8.51,8.51,900,7.55634125124495,7.56499685405279,7.36591798947245,7.36591798947245,1039.78893207153,0.0,1.0
2014-11-21,8.83,8.85,8.66,8.66,2644,7.64289727932336,7.66020848493904,7.49575203159006,7.49575203159006,3054.66881821901,0.0,1.0
2014-11-24,8.83,8.84,8.5701,8.6001,6168,7.64289727932336,7.6515528821312,7.41793816234757,7.4439049707711,7126.02014779685,0.0,1.0
2014-11-25,8.85,8.85,8.66,8.66,8469,7.66020848493904,7.66020848493904,7.49575203159006,7.49575203159006,9784.41385079305,0.0,1.0
2014-11-26,8.76,8.89,8.76,8.89,780,7.58230805966847,7.6948308961704,7.58230805966847,7.6948308961704,901.150407795322,0.0,1.0
2014-11-28,8.76,8.76,8.76,8.76,0,7.58230805966847,7.58230805966847,7.58230805966847,7.58230805966847,0,0.0,1.0
2014-12-01,8.79,8.94,8.52,8.53,5913,7.60827486809199,7.7381089102096,7.37457359228029,7.38322919508813,6831.41328370993,0.0,1.0
2014-12-02,8.79,8.79,8.79,8.79,25,7.60827486809199,7.60827486809199,7.60827486809199,7.60827486809199,28.8830258908757,0.0,1.0
2014-12-03,8.77,8.77,8.5401,8.77,576,7.59096366247631,7.59096366247631,7.39197135392405,7.59096366247631,665.464916525776,0.0,1.0
2014-12-04,8.62,8.62,8.62,8.62,8,7.4611296203587,7.4611296203587,7.4611296203587,7.4611296203587,9.24256828508023,0.0,1.0
2014-12-05,8.75,8.75,8.61,8.61,91,7.57365245686063,7.57365245686063,7.45247401755086,7.45247401755086,105.134214242788,0.0,1.0
2014-12-08,8.58,8.58,8.58,8.58,88,7.42650720912734,7.42650720912734,7.42650720912734,7.42650720912734,101.668251135882,0.0,1.0
2014-12-09,8.7495,8.7495,8.5501,8.5501,1449,7.57321967672024,7.57321967672024,7.40062695673189,7.40062695673189,1674.06018063516,0.0,1.0
2014-12-10,8.7295,8.7295,8.7295,8.7295,186,7.57321967672024,7.57321967672024,7.57321967672024,7.57321967672024,214.398508073276,0.02,1.0
2014-12-11,8.74,8.7495,8.53,8.56,5772,7.58232888189872,7.59057054372687,7.40014477832907,7.42617107883902,6653.26983117716,0.0,1.0
2014-12-12,8.45,8.75,8.4,8.51,13175,7.33074131030254,7.59100431540204,7.28736414278595,7.38279391132244,15186.5609885237,0.0,1.0
2014-12-15,8.65,8.65,8.4,8.4,24781,7.50424998036887,7.50424998036887,7.28736414278595,7.28736414278595,28564.5668202358,0.0,1.0
2014-12-16,8.75,8.75,8.6,8.75,4004,7.59100431540204,7.59100431540204,7.46087281285229,7.59100431540204,4615.3313243301,0.0,1.0
2014-12-17,8.72,8.7399,8.521,8.7399,5804,7.56497801489209,7.58224212756369,7.39233688817609,7.58224212756369,6690.15559600697,0.0,1.0
2014-12-18,8.75,8.75,8.75,8.75,104,7.59100431540204,7.59100431540204,7.59100431540204,7.59100431540204,119.878735696886,0.0,1.0
2014-12-19,8.56,8.7495,8.56,8.63,1643,7.42617107883902,7.59057054372687,7.42617107883902,7.48689911336224,1893.85348798061,0.0,1.0
2014-12-22,8.72,8.74,8.6,8.73,2310,7.56497801489209,7.58232888189872,7.46087281285229,7.5736534483954,2662.69114865198,0.0,1.0
2014-12-23,8.75,8.75,8.708,8.74,1409,7.59100431540204,7.59100431540204,7.55456749468811,7.58232888189872,1624.12633266262,0.0,1.0
2014-12-24,8.7399,8.7399,8.7399,8.7399,234,7.58224212756369,7.58224212756369,7.58224212756369,7.58224212756369,269.727155317993,0.0,1.0
2014-12-26,8.74,8.74,8.55,8.57,3206,7.58232888189872,7.58232888189872,7.4174956453357,7.43484651234234,3695.49256388669,0.0,1.0
2014-12-29,8.6295,8.72,8.62,8.72,1040,7.48646534168707,7.56497801489209,7.47822367985892,7.56497801489209,1198.78735696886,0.0,1.0
2014-12-30,8.81,8.85,8.81,8.85,204,7.64305691642194,7.6777586504352,7.64305691642194,7.6777586504352,235.146750790045,0.0,1.0
2014-12-31,8.8399,8.8399,8.8399,8.8399,511,7.66899646259685,7.66899646259685,7.66899646259685,7.66899646259685,589.019557126045,0.0,1.0
2015-01-02,8.82,8.82,8.81,8.81,50,7.65173234992525,7.65173234992525,7.64305691642194,7.64305691642194,57.6340075465797,0.0,1.0
2015-01-05,8.6995,8.7,8.62,8.7,1566,7.54719337621029,7.54762714788545,7.47822367985892,7.54762714788545,1805.09711635888,0.0,1.0
2015-01-06,8.83,8.83,8.63,8.74,538,7.66040778342857,7.66040778342857,7.48689911336224,7.58232888189872,620.141921201197,0.0,1.0
2015-01-07,8.83,8.83,8.83,8.83,10,7.66040778342857,7.66040778342857,7.66040778342857,7.66040778342857,11.5268015093159,0.0,1.0
2015-01-08,8.83,8.83,8.83,8.83,145,7.66040778342857,7.66040778342857,7.66040778342857,7.66040778342857,167.138621885081,0.0,1.0
2015-01-09,8.5439,8.7,8.5104,8.7,7386,7.41220363089868,7.54762714788545,7.38314092866257,7.54762714788545,8513.69559478075,0.0,1.0
2015-01-12,8.5995,8.5995,8.59,8.59,200,7.46043904117712,7.46043904117712,7.45219737934897,7.45219737934897,230.536030186319,0.0,1.0
2015-01-13,8.6795,8.6795,8.542,8.542,550,7.52984250920365,7.52984250920365,7.41055529853305,7.41055529853305,633.974083012377,0.0,1.0
2015-01-14,8.53,8.53,8.53,8.53,100,7.40014477832907,7.40014477832907,7.40014477832907,7.40014477832907,115.268015093159,0.0,1.0
2015-01-15,8.63,8.63,8.53,8.54,400,7.48689911336224,7.48689911336224,7.40014477832907,7.40882021183239,461.072060372637,0.0,1.0
2015-01-16,8.53,8.55,8.5,8.55,2137,7.40014477832907,7.4174956453357,7.37411847781912,7.4174956453357,2463.27748254082,0.0,1.0
2015-01-20,8.5,8.5,8.5,8.5,208,7.37411847781912,7.37411847781912,7.37411847781912,7.37411847781912,239.757471393772,0.0,1.0
2015-01-21,8.39,8.4,8.31,8.4,3670,7.27868870928264,7.28736414278595,7.20928524125611,7.28736414278595,4230.33615391895,0.0,1.0
2015-01-22,8.35,8.43,8.329,8.33,5227,7.24398697526937,7.3133904432959,7.22576856491241,7.22663610826274,6025.05914891944,0.0,1.0
2015-01-23,8.35,8.35,8.35,8.35,8,7.24398697526937,7.24398697526937,7.24398697526937,7.24398697526937,9.22144120745275,0.0,1.0
2015-01-26,8.28,8.35,8.28,8.29,4100,7.18325894074615,7.24398697526937,7.18325894074615,7.19193437424947,4725.98861881954,0.0,1.0
2015-01-27,8.28,8.34,8.28,8.34,808,7.18325894074615,7.23531154176605,7.18325894074615,7.23531154176605,931.365561952729,0.0,1.0
2015-01-28,8.299,8.35,8.28,8.28,488,7.19974226440246,7.24398697526937,7.18325894074615,7.18325894074615,562.507913654618,0.0,1.0
2015-01-29,8.4,8.4,8.28,8.28,10214,7.28736414278595,7.28736414278595,7.18325894074615,7.18325894074615,11773.4750616153,0.0,1.0
2015-01-30,8.4,8.4,8.4,8.4,60,7.28736414278595,7.28736414278595,7.28736414278595,7.28736414278595,69.1608090558957,0.0,1.0
2015-02-02,8.33,8.33,8.33,8.33,15,7.22663610826274,7.22663610826274,7.22663610826274,7.22663610826274,17.2902022639739,0.0,1.0
2015-02-03,8.3999,8.4,8.319,8.33,17308,7.28727738845092,7.28736414278595,7.21709313140909,7.22663610826274,19950.588052324,0.0,1.0
2015-02-04,8.4,8.4,8.34,8.4,6300,7.28736414278595,7.28736414278595,7.23531154176605,7.28736414278595,7261.88495086905,0.0,1.0
2015-02-05,8.4,8.4,8.4,8.4,1100,7.28736414278595,7.28736414278595,7.28736414278595,7.28736414278595,1267.94816602475,0.0,1.0
2015-02-06,8.4,8.4,8.4,8.4,0,7.28736414278595,7.28736414278595,7.28736414278595,7.28736414278595,0,0.0,1.0
2015-02-09,8.4,8.4,8.33,8.4,4798,7.28736414278595,7.28736414278595,7.22663610826274,7.28736414278595,5530.55936416979,0.0,1.0
2015-02-10,8.3899,8.4,8.31,8.32,3616,7.2786019549476,7.28736414278595,7.20928524125611,7.21796067475942,4168.09142576865,0.0,1.0
2015-02-11,8.38,8.38,8.36,8.3799,4384,7.27001327577932,7.27001327577932,7.25266240877269,7.26992652144429,5053.34978168411,0.0,1.0
2015-02-12,8.38,8.38,8.251,8.34,800,7.27001327577932,7.27001327577932,7.15810018358654,7.23531154176605,922.144120745275,0.0,1.0
2015-02-13,8.28,8.35,8.27,8.35,2993,7.18325894074615,7.24398697526937,7.17458350724284,7.24398697526937,3449.97169173826,0.0,1.0
2015-02-17,8.2699,8.36,8.25,8.36,6027,7.1744967529078,7.25266240877269,7.1572326402362,7.25266240877269,6947.20326966472,0.0,1.0
2015-02-18,8.32,8.32,8.32,8.32,115,7.21796067475942,7.21796067475942,7.21796067475942,7.21796067475942,132.558217357133,0.0,1.0
2015-02-19,8.38,8.38,8.32,8.32,1000,7.27001327577932,7.27001327577932,7.21796067475942,7.21796067475942,1152.68015093159,0.0,1.0
2015-02-20,8.28,8.38,8.28,8.38,1902,7.18325894074615,7.27001327577932,7.18325894074615,7.27001327577932,2192.39764707189,0.0,1.0
2015-02-23,8.23,8.3,8.21,8.28,6417,7.13988177322957,7.20060980775279,7.12253090622294,7.18325894074615,7396.74852852804,0.0,1.0
2015-02-24,8.3,8.3,8.19,8.29,5333,7.20060980775279,7.20060980775279,7.1051800392163,7.19193437424947,6147.24324491819,0.0,1.0
2015-02-25,8.3,8.3,8.23,8.3,2196,7.20060980775279,7.20060980775279,7.13988177322957,7.20060980775279,2531.28561144578,0.0,1.0
2015-02-26,8.3,8.3,8.3,8.3,1999,7.20060980775279,7.20060980775279,7.20060980775279,7.20060980775279,2304.20762171226,0.0,1.0
2015-02-27,8.3,8.3,8.21,8.3,2047,7.20060980775279,7.20060980775279,7.12253090622294,7.20060980775279,2359.53626895697,0.0,1.0
2015-03-02,8.2854,8.2854,8.2854,8.2854,1100,7.18794367483795,7.18794367483795,7.18794367483795,7.18794367483795,1267.94816602475,0.0,1.0
2015-03-03,8.2854,8.2854,8.2854,8.2854,0,7.18794367483795,7.18794367483795,7.18794367483795,7.18794367483795,0,0.0,1.0
2015-03-04,8.2,8.2,8.15,8.15,3000,7.11385547271962,7.11385547271962,7.07047830520304,7.07047830520304,3458.04045279478,0.0,1.0
2015-03-05,8.216,8.3,8.19,8.1901,4658,7.12773616632493,7.20060980775279,7.1051800392163,7.10526679355134,5369.18414303936,0.0,1.0
2015-03-06,8.29,8.29,8.19,8.19,1978,7.19193437424947,7.19193437424947,7.1051800392163,7.1051800392163,2280.00133854269,0.0,1.0
2015-03-09,8.29,8.29,8.29,8.29,80,7.19193437424947,7.19193437424947,7.19193437424947,7.19193437424947,92.2144120745275,0.0,1.0
2015-03-10,8.3,8.3,8.299,8.299,4559,7.21796067475942,7.21796067475942,7.21709104094318,7.21709104094318,5242.4364311546,0.02,1.0
2015-03-11,8.28,8.45,8.28,8.35,1485,7.2005679984347,7.34840574719483,7.2005679984347,7.26144236557122,1707.61528849848,0.0,1.0
2015-03-12,8.4005,8.45,8.34,8.34,1861,7.30535887329114,7.34840574719483,7.25274602740886,7.25274602740886,2139.98117972773,0.0,1.0
2015-03-13,8.28,8.3999,8.28,8.3999,790,7.2005679984347,7.3048370930014,7.2005679984347,7.3048370930014,908.428335295488,0.0,1.0
2015-03-16,8.2501,8.28,8.25,8.28,1381,7.17456594732924,7.2005679984347,7.17447898394762,7.2005679984347,1588.02472283933,0.0,1.0
2015-03-17,8.29,8.35,8.2501,8.35,525,7.20926433659706,7.26144236557122,7.17456594732924,7.26144236557122,603.702374721685,0.0,1.0
2015-03-18,8.3,8.3,8.2401,8.2501,1532,7.21796067475942,7.21796067475942,7.16586960916688,7.17456594732924,1761.66102490214,0.0,1.0
2015-03-19,8.2994,8.3,8.2994,8.3,2738,7.21743889446968,7.21796067475942,7.21743889446968,7.21796067475942,3148.45162283424,0.0,1.0
2015-03-20,8.28,8.3,8.28,8.3,1059,7.2005679984347,7.21796067475942,7.2005679984347,7.21796067475942,1217.75393301003,0.0,1.0
2015-03-23,8.3,8.3,8.26,8.26,266,7.21796067475942,7.21796067475942,7.18317532210998,7.18317532210998,305.875869858987,0.0,1.0
2015-03-24,8.3,8.3,8.3,8.3,163,7.21796067475942,7.21796067475942,7.21796067475942,7.21796067475942,187.435213485018,0.0,1.0
2015-03-25,8.12,8.29,8.12,8.24,1985,7.06142658783693,7.20926433659706,7.06142658783693,7.16578264578526,2282.56993109056,0.0,1.0
2015-03-26,8.132,8.3,8.132,8.3,1434,7.07186219363176,7.21796067475942,7.07186219363176,7.21796067475942,1648.96991495409,0.0,1.0
2015-03-27,8.2001,8.28,8.2001,8.28,1408,7.13108425651744,7.2005679984347,7.13108425651744,7.2005679984347,1619.0722735393,0.0,1.0
2015-03-30,8.3,8.3,8.2,8.2,9141,7.21796067475942,7.21796067475942,7.13099729313581,7.13099729313581,10511.3207758684,0.0,1.0
2015-03-31,8.3,8.3,8.3,8.3,44,7.21796067475942,7.21796067475942,7.21796067475942,7.21796067475942,50.5960085481032,0.0,1.0
2015-04-01,8.2899,8.2899,8.2899,8.2899,138,7.20917737321543,7.20917737321543,7.20917737321543,7.20917737321543,158.687481355415,0.0,1.0
2015-04-02,8.28,8.28,8.28,8.28,417,7.2005679984347,7.2005679984347,7.2005679984347,7.2005679984347,479.512171921796,0.0,1.0
2015-04-06,8.16,8.28,8.16,8.2799,4245,7.09621194048637,7.2005679984347,7.09621194048637,7.20048103505307,4881.36491560677,0.0,1.0
2015-04-07,8.28,8.3,8.18,8.1801,8000,7.2005679984347,7.21796067475942,7.11360461681109,7.11369158019271,9199.2742814733,0.0,1.0
2015-04-08,8.28,8.28,8.28,8.28,100,7.2005679984347,7.2005679984347,7.2005679984347,7.2005679984347,114.990928518416,0.0,1.0
2015-04-09,8.3,8.3,8.29,8.29,400,7.21796067475942,7.21796067475942,7.20926433659706,7.20926433659706,459.963714073665,0.0,1.0
2015-04-10,8.3,8.3,8.25,8.25,2300,7.21796067475942,7.21796067475942,7.17447898394762,7.17447898394762,2644.79135592357,0.0,1.0
2015-04-13,8.3,8.3,8.25,8.2999,882,7.21796067475942,7.21796067475942,7.17447898394762,7.21787371137779,1014.21998953243,0.0,1.0
2015-04-14,8.3,8.3,8.3,8.3,67,7.21796067475942,7.21796067475942,7.21796067475942,7.21796067475942,77.0439221073389,0.0,1.0
2015-04-15,8.25,8.25,8.25,8.25,100,7.17447898394762,7.17447898394762,7.17447898394762,7.17447898394762,114.990928518416,0.0,1.0
2015-04-16,8.2997,8.32,8.27,8.27,42008,7.21769978461455,7.23535335108414,7.19187166027234,7.19187166027234,48305.3892520163,0.0,1.0
2015-04-17,8.31,8.31,8.27,8.3,14450,7.22665701292178,7.22665701292178,7.19187166027234,7.21796067475942,16616.1891709111,0.0,1.0
2015-04-20,8.25,8.31,8.25,8.3,11502,7.17447898394762,7.22665701292178,7.17447898394762,7.21796067475942,13226.2565981882,0.0,1.0
2015-04-21,8.24,8.3,8.21,8.3,9111,7.16578264578526,7.21796067475942,7.13969363129817,7.21796067475942,10476.8234973129,0.0,1.0
2015-04-22,8.2968,8.3,8.26,8.3,2281,7.21517784654746,7.21796067475942,7.18317532210998,7.21796067475942,2622.94307950508,0.0,1.0
2015-04-23,8.29,8.29,8.29,8.29,125,7.20926433659706,7.20926433659706,7.20926433659706,7.20926433659706,143.73866064802,0.0,1.0
2015-04-24,8.3,8.3,8.26,8.26,16790,7.21796067475942,7.21796067475942,7.18317532210998,7.18317532210998,19306.9768982421,0.0,1.0
2015-04-27,8.32,8.35,8.27,8.27,2992,7.23535335108414,7.26144236557122,7.19187166027234,7.19187166027234,3440.52858127101,0.0,1.0
2015-04-28,8.3,8.3,8.2928,8.2928,2800,7.21796067475942,7.21796067475942,7.21169931128252,7.21169931128252,3219.74599851566,0.0,1.0
2015-04-29,8.2999,8.3,8.26,8.2814,6109,7.21787371137779,7.21796067475942,7.18317532210998,7.20178548577743,7024.79582319005,0.0,1.0
2015-04-30,8.3,8.3,8.24,8.24,11595,7.21796067475942,7.21796067475942,7.16578264578526,7.16578264578526,13333.1981617104,0.0,1.0
2015-05-01,8.3,8.3,8.26,8.3,4086,7.21796067475942,7.21796067475942,7.18317532210998,7.21796067475942,4698.52933926249,0.0,1.0
2015-05-04,8.3,8.3,8.3,8.3,2779,7.21796067475942,7.21796067475942,7.21796067475942,7.21796067475942,3195.59790352679,0.0,1.0
2015-05-05,8.3,8.3,8.26,8.26,3764,7.21796067475942,7.21796067475942,7.18317532210998,7.18317532210998,4328.25854943319,0.0,1.0
2015-05-06,8.3,8.3,8.2999,8.3,3487,7.21796067475942,7.21796067475942,7.21787371137779,7.21796067475942,4009.73367743717,0.0,1.0
2015-05-07,8.32,8.32,8.25,8.26,1202,7.23535335108414,7.23535335108414,7.17447898394762,7.18317532210998,1382.19096079136,0.0,1.0
2015-05-08,8.3,8.3,8.29,8.29,1600,7.21796067475942,7.21796067475942,7.20926433659706,7.20926433659706,1839.85485629466,0.0,1.0
2015-05-11,8.3,8.3,8.25,8.3,700,7.21796067475942,7.21796067475942,7.17447898394762,7.21796067475942,804.936499628914,0.0,1.0
2015-05-12,8.27,8.3,8.17,8.24,6423,7.19187166027234,7.21796067475942,7.10490827864873,7.16578264578526,7385.86733873787,0.0,1.0
2015-05-13,8.2,8.27,8.15,8.27,1713,7.13099729313581,7.19187166027234,7.08751560232401,7.19187166027234,1969.79460552047,0.0,1.0
2015-05-14,8.16,8.24,8.16,8.24,1817,7.09621194048637,7.16578264578526,7.09621194048637,7.16578264578526,2089.38517117962,0.0,1.0
2015-05-15,8.21,8.22,8.15,8.16,2364,7.13969363129817,7.14838996946053,7.08751560232401,7.09621194048637,2718.38555017536,0.0,1.0
2015-05-18,8.24,8.24,8.2,8.2,203,7.16578264578526,7.16578264578526,7.13099729313581,7.13099729313581,233.431584892385,0.0,1.0
2015-05-19,8.24,8.24,8.24,8.24,0,7.16578264578526,7.16578264578526,7.16578264578526,7.16578264578526,0,0.0,1.0
2015-05-20,8.25,8.25,8.11,8.11,200,7.17447898394762,7.17447898394762,7.05273024967456,7.05273024967456,229.981857036832,0.0,1.0
2015-05-21,8.2695,8.2695,8.1524,8.1524,700,7.19143684336422,7.19143684336422,7.08960272348298,7.08960272348298,804.936499628914,0.0,1.0
2015-05-22,8.26,8.26,8.11,8.161,4082,7.18317532210998,7.18317532210998,7.05273024967456,7.0970815743026,4693.92970212175,0.0,1.0
2015-05-26,8.25,8.25,8.1872,8.2,1750,7.17447898394762,7.17447898394762,7.11986598028799,7.13099729313581,2012.34124907228,0.0,1.0
2015-05-27,8.25,8.25,8.25,8.25,0,7.17447898394762,7.17447898394762,7.17447898394762,7.17447898394762,0,0.0,1.0
2015-05-28,8.13,8.25,8.11,8.12,2104,7.07012292599929,7.17447898394762,7.05273024967456,7.06142658783693,2419.40913602748,0.0,1.0
2015-05-29,8.2,8.2,8.15,8.15,2095,7.13099729313581,7.13099729313581,7.08751560232401,7.08751560232401,2409.05995246082,0.0,1.0
2015-06-01,8.11,8.24,8.07,8.23,8799,7.05273024967456,7.16578264578526,7.01794489702512,7.15708630762289,10118.0518003355,0.0,1.0
2015-06-02,8.18,8.18,8.05,8.1,9598,7.11360461681109,7.11360461681109,7.0005522207004,7.0440339115122,11036.8293191976,0.0,1.0
2015-06-03,8.2099,8.2099,8.08,8.08,900,7.13960666791655,7.13960666791655,7.02664123518748,7.02664123518748,1034.91835666575,0.0,1.0
2015-06-04,8.2099,8.2099,8.2099,8.2099,0,7.13960666791655,7.13960666791655,7.13960666791655,7.13960666791655,0,0.0,1.0
2015-06-05,8.2,8.2,8.2,8.2,230,7.13099729313581,7.13099729313581,7.13099729313581,7.13099729313581,264.479135592357,0.0,1.0
2015-06-08,8.24,8.24,8.2,8.21,5099,7.16578264578526,7.16578264578526,7.13099729313581,7.13969363129817,5863.38744515404,0.0,1.0
2015-06-09,8.24,8.25,8.2,8.2001,1193,7.16578264578526,7.17447898394762,7.13099729313581,7.13108425651744,1371.84177722471,0.0,1.0
2015-06-10,8.2499,8.25,8.2499,8.25,700,7.19178469689071,7.19187187109521,7.19178469689071,7.19187187109521,802.989834011122,0.02,1.0
2015-06-11,8.12,8.25,8.1158,8.25,2705,7.07854540524765,7.19187187109521,7.07488408865873,7.19187187109521,3102.98214428583,0.0,1.0
2015-06-12,8.25,8.25,8.09,8.09,8789,7.19187187109521,7.19187187109521,7.05239314389821,7.05239314389821,10082.1109301768,0.0,1.0
2015-06-15,8.25,8.25,8.1401,8.25,4583,7.19187187109521,7.19187187109521,7.09606742035177,7.19187187109521,5257.28915610425,0.0,1.0
2015-06-16,8.14,8.25,8.14,8.25,3686,7.09598024614728,7.19187187109521,7.09598024614728,7.19187187109521,4228.3150402357,0.0,1.0
2015-06-17,8.25,8.25,8.1505,8.24,3007,7.19187187109521,7.19187187109521,7.10513353761958,7.1831544506454,3449.41490124492,0.0,1.0
2015-06-18,8.1601,8.25,8.1601,8.2,4275,7.1135022612514,7.19187187109521,7.1135022612514,7.14828476884615,4903.97362913935,0.0,1.0
2015-06-19,8.25,8.25,8.2499,8.25,1450,7.19187187109521,7.19187187109521,7.19178469689071,7.19187187109521,1663.33608473732,0.0,1.0
2015-06-22,8.25,8.25,8.17,8.25,17583,7.19187187109521,7.19187187109521,7.12213250749671,7.19187187109521,20169.9575020251,0.0,1.0
2015-06-23,8.2499,8.25,8.2,8.25,13350,7.19178469689071,7.19187187109521,7.14828476884615,7.19187187109521,15314.1632629264,0.0,1.0
2015-06-24,8.25,8.25,8.2,8.219,6546,7.19187187109521,7.19187187109521,7.14828476884615,7.16484786770079,7509.10207633829,0.0,1.0
2015-06-25,8.25,8.25,8.2,8.25,8377,7.19187187109521,7.19187187109521,7.14828476884615,7.19187187109521,9609.49405644453,0.0,1.0
2015-06-26,8.24,8.25,8.19,8.2,5253,7.1831544506454,7.19187187109521,7.13956734839634,7.14828476884615,6025.86514008632,0.0,1.0
2015-06-29,8.17,8.25,8.17,8.25,5311,7.12213250749671,7.19187187109521,7.12213250749671,7.19187187109521,6092.39858347581,0.0,1.0
2015-06-30,8.05,8.25,8.01,8.19,60325,7.01752346209897,7.19187187109521,6.98265378029971,7.13956734839634,69200.5167667441,0.0,1.0
2015-07-01,8.051,8.25,8.02,8.02,26822,7.01839520414395,7.19187187109521,6.99137120074953,6.99137120074953,30768.2761826376,0.0,1.0
2015-07-02,8.24,8.25,8.15,8.15,7496,7.1831544506454,7.19187187109521,7.10469766659709,7.10469766659709,8598.87399392481,0.0,1.0
2015-07-06,8.25,8.47,8.1,8.25,28267,7.19187187109521,7.38365512099108,7.06111056434803,7.19187187109521,32425.8766257034,0.0,1.0
2015-07-07,8.61,8.69,8.33,8.35,21395,7.50569900728846,7.57543837088696,7.26161123469371,7.27904607559334,24542.8107123828,0.0,1.0
2015-07-08,9.04,9.7399,8.6665,8.71,31463,7.88054808663039,8.49068034391276,7.5549524328299,7.59287321178658,36092.0987821313,0.0,1.0
2015-07-09,8.95,9.28,8.6101,9.28,9467,7.80209130258208,8.08976617742589,7.50578618149295,8.08976617742589,10859.8639408333,0.0,1.0
2015-07-10,8.83,9.24,8.68,8.8963,21521,7.69748225718433,8.05489649562664,7.56672095043714,7.75527875476659,24687.3488825048,0.0,1.0
2015-07-13,8.87,9.14,8.75,9.13,1878,7.73235193898358,7.96772229112851,7.62774289358583,7.9590048706787,2154.30701181841,0.0,1.0
2015-07-14,8.73,8.96,8.71,8.87,9146,7.61030805268621,7.81080872303189,7.59287321178658,7.73235193898358,10491.6357455225,0.0,1.0
2015-07-15,8.79,8.94,8.61,8.74,7745,7.66261257538508,7.79337388213227,7.50569900728846,7.61902547313602,8884.50894916591,0.0,1.0
2015-07-16,8.84,8.9899,8.79,8.8255,1880,7.70619967763414,7.83687381017683,7.66261257538508,7.69355941798191,2156.60126848701,0.0,1.0
2015-07-17,8.72,8.89,8.72,8.843,4762,7.60159063223639,7.7497867798832,7.60159063223639,7.70881490376909,5462.62512794423,0.0,1.0
2015-07-20,8.87,8.95,8.72,8.72,6776,7.73235193898358,7.80209130258208,7.60159063223639,7.60159063223639,7772.94159322766,0.0,1.0
2015-07-21,8.89,8.89,8.87,8.87,623,7.7497867798832,7.7497867798832,7.73235193898358,7.73235193898358,714.660952269899,0.0,1.0
2015-07-22,9.0,9.0,8.89,8.899,4506,7.84567840483114,7.84567840483114,7.7497867798832,7.75763245828803,5168.96027436302,0.0,1.0
2015-07-23,9.02,9.04,8.81,8.8244,11026,7.86311324573076,7.88054808663039,7.68004741628471,7.69260050173244,12648.2370140095,0.0,1.0
2015-07-24,9.0,9.029,8.81,8.96,9826,7.84567840483114,7.8709589241356,7.68004741628471,7.81080872303189,11271.6830128475,0.0,1.0
2015-07-27,8.88,8.99,8.8601,8.87,3473,7.74106935943339,7.83696098438133,7.72372169273826,7.73235193898358,3983.97670502947,0.0,1.0
2015-07-28,8.92,9.0,8.92,9.0,4381,7.77593904123264,7.84567840483114,7.77593904123264,7.84567840483114,5025.56923257532,0.0,1.0
2015-07-29,8.86,8.99,8.85,8.99,5449,7.72363451853377,7.83696098438133,7.71491709808395,7.83696098438133,6250.70229360943,0.0,1.0
2015-07-30,8.72,8.9,8.7,8.88,11445,7.60159063223639,7.75850420033302,7.58415579133677,7.74106935943339,13128.8837860818,0.0,1.0
2015-07-31,8.83,8.889,8.83,8.87,402,7.69748225718433,7.74891503783822,7.69748225718433,7.73235193898358,461.145590389244,0.0,1.0
2015-08-03,8.74,8.8,8.62,8.8,9494,7.61902547313602,7.67132999583489,7.51441642773827,7.67132999583489,10890.8364058594,0.0,1.0
2015-08-04,8.8,9.0,8.76,8.78,29693,7.67132999583489,7.84567840483114,7.63646031403564,7.65389515493527,34061.6816304175,0.0,1.0
2015-08-05,8.94,8.95,8.8,8.8,5288,7.79337388213227,7.80209130258208,7.67132999583489,7.67132999583489,6066.01463178687,0.0,1.0
2015-08-06,8.75,8.8999,8.75,8.8051,14447,7.62774289358583,7.75841702612852,7.62774289358583,7.6757758802643,16572.5630456553,0.0,1.0
2015-08-07,8.744,8.9,8.6785,8.8025,4817,7.62251244131594,7.75850420033302,7.56541333736967,7.67350935094735,5525.71718633082,0.0,1.0
2015-08-10,8.85,8.85,8.74,8.75,6462,7.71491709808395,7.71491709808395,7.61902547313602,7.62774289358583,7412.74329625696,0.0,1.0
2015-08-11,8.74,9.0,8.74,8.74,6006,7.61902547313602,7.84567840483114,7.61902547313602,7.61902547313602,6889.65277581542,0.0,1.0
2015-08-12,8.839,8.88,8.83,8.88,375,7.70532793558916,7.74106935943339,7.69748225718433,7.74106935943339,430.173125363101,0.0,1.0
2015-08-13,8.86,8.879,8.66,8.83,9667,7.72363451853377,7.74019761738841,7.54928610953752,7.69748225718433,11089.2896076936,0.0,1.0
2015-08-14,8.86,8.88,8.8468,8.86,3845,7.72363451853377,7.74106935943339,7.71212752354001,7.72363451853377,4410.70844538966,0.0,1.0
2015-08-17,8.7,8.85,8.7,8.76,11286,7.58415579133677,7.71491709808395,7.58415579133677,7.63646031403564,12946.4903809279,0.0,1.0
2015-08-18,8.8,8.84,8.77,8.84,2890,7.67132999583489,7.70619967763414,7.64517773448546,7.70619967763414,3315.20088613163,0.0,1.0
2015-08-19,8.608,8.75,8.5001,8.75,8578,7.5039555231985,7.62774289358583,7.40989455654502,7.62774289358583,9840.06685163914,0.0,1.0
2015-08-20,8.58,8.74,8.5,8.62,29224,7.47954674593902,7.61902547313602,7.40980738234052,7.51441642773827,33523.67844163,0.0,1.0
2015-08-21,8.5,8.6,8.45,8.6,8449,7.40980738234052,7.49698158683865,7.36622028009146,7.49698158683865,9692.08729651424,0.0,1.0
2015-08-24,8.45,8.53,8.26,8.31,6436,7.36622028009146,7.43595964368996,7.20058929154502,7.24417639379409,7382.91795956511,0.0,1.0
2015-08-25,8.36,8.59,7.95,8.58,5298,7.28776349604315,7.48826416638883,6.93034925760084,7.47954674593902,6077.48591512989,0.0,1.0
2015-08-26,8.5,8.5,8.44,8.5,2230,7.40980738234052,7.40980738234052,7.35750285964165,7.40980738234052,2558.09618549257,0.0,1.0
2015-08-27,8.38,8.5,8.23,8.23,4144,7.30519833694277,7.40980738234052,7.17443703019559,7.17443703019559,4753.69981734584,0.0,1.0
2015-08-28,8.33,8.4,8.2001,8.399,5928,7.26161123469371,7.3226331778424,7.14837194305065,7.32176143579742,6800.1767657399,0.0,1.0
2015-08-31,8.58,8.6,8.34,8.34,9067,7.47954674593902,7.49698158683865,7.27032865514352,7.27032865514352,10401.0126071126,0.0,1.0
2015-09-01,8.58,8.649,8.37,8.5,11963,7.47954674593902,7.53969694704273,7.29648091649296,7.40980738234052,13723.0962632501,0.0,1.0
2015-09-02,8.42,8.6499,8.36,8.5,12369,7.34006801874202,7.54048151488321,7.28776349604315,7.40980738234052,14188.8303669765,0.0,1.0
2015-09-03,8.64,8.65,8.51,8.51,4743,7.53185126863789,7.54056868908771,7.41852480279033,7.41852480279033,5440.8296895925,0.0,1.0
2015-09-04,8.57,8.601,8.4101,8.51,5139,7.47082932548921,7.49785332888363,7.33143777249671,7.41852480279033,5895.09250997593,0.0,1.0
2015-09-08,8.54,8.65,8.37,8.62,8331,7.44467706413977,7.54056868908771,7.29648091649296,7.51441642773827,9556.72615306665,0.0,1.0
2015-09-09,8.54,8.54,8.54,8.54,0,7.46211190503939,7.46211190503939,7.46211190503939,7.46211190503939,0,0.02,1.0
2015-09-10,8.57,8.59,8.3,8.3,22335,7.48832541290253,7.50580108481129,7.25240384213431,7.25240384213431,25561.2489369379,0.0,1.0
2015-09-11,9.14,9.15,8.4001,8.4001,31810,7.98638206230212,7.9951198982565,7.33986958003764,7.33986958003764,36404.894948914,0.0,1.0
2015-09-14,8.8,9.0,8.645,8.645,9243,7.68929563985324,7.86405235894081,7.55385918256037,7.55385918256037,10578.1340463003,0.0,1.0
2015-09-15,8.73,8.9,8.56,8.88,24890,7.62813078817259,7.77667399939703,7.47958757694815,7.75919832748827,28485.3139037558,0.0,1.0
2015-09-16,8.41,8.749,8.36,8.67,14677,7.34852003763247,7.64473267648591,7.30483085786058,7.57570377244632,16797.0651733798,0.0,1.0
2015-09-17,8.53,8.53,8.4,8.4,604,7.45337406908502,7.45337406908502,7.33978220167809,7.33978220167809,691.24666925948,0.0,1.0
2015-09-18,8.47,8.53,8.4,8.42,4579,7.40094705335875,7.45337406908502,7.33978220167809,7.35725787358685,5240.42797771384,0.0,1.0
2015-09-21,8.4,8.54,8.36,8.45,6521,7.33978220167809,7.46211190503939,7.30483085786058,7.38347138144999,7462.94624212099,0.0,1.0
2015-09-22,8.49,8.5,8.34,8.38,8884,7.4184227252675,7.42716056122188,7.28735518595182,7.32230652976934,10167.2771683795,0.0,1.0
2015-09-23,8.34,8.49,8.33,8.398,5356,7.28735518595182,7.4184227252675,7.27861734999744,7.33803463448722,6129.66417310228,0.0,1.0
2015-09-24,8.45,8.54,8.32,8.39,6599,7.38347138144999,7.46211190503939,7.26987951404306,7.33104436572372,7552.2131960982,0.0,1.0
2015-09-25,8.27,8.44,8.24,8.44,9476,7.22619033427117,7.37473354549561,7.19997682640804,7.37473354549561,10844.790460104,0.0,1.0
2015-09-28,8.22,8.29,8.03,8.29,6449,7.18250115449928,7.24366600617993,7.01648227136608,7.24366600617993,7380.54597691124,0.0,1.0
2015-09-29,8.26,8.26,8.1,8.2,3101,7.21745249831679,7.21745249831679,7.07764712304673,7.16502548259052,3548.93364465836,0.0,1.0
2015-09-30,8.13,8.31,8.0319,8.2,5818,7.10386063090987,7.26114167808869,7.01814246019741,7.16502548259052,6658.39920819811,0.0,1.0
2015-10-01,7.98,8.39,7.96,8.39,9350,6.97279309159419,7.33104436572372,6.95531741968543,7.33104436572372,10700.589995987,0.0,1.0
2015-10-02,7.97,8.34,7.96,7.96,7950,6.96405525563981,7.28735518595182,6.95531741968543,6.95531741968543,9098.36261690873,0.0,1.0
2015-10-05,8.12,8.4,7.94,8.08,6034,7.09512279495549,7.33978220167809,6.93784174777667,7.06017145113798,6905.60000382733,0.0,1.0
2015-10-06,8.19,8.2075,8.12,8.15,826,7.15628764663614,7.1715788595563,7.09512279495549,7.12133630281863,945.314153656177,0.0,1.0
2015-10-07,8.18,8.3799,8.15,8.15,2431,7.14754981068176,7.32221915140979,7.12133630281863,7.12133630281863,2782.15339895662,0.0,1.0
2015-10-08,8.4,8.4,8.26,8.26,7384,7.33978220167809,7.33978220167809,7.21745249831679,7.21745249831679,8450.60497650995,0.0,1.0
2015-10-09,8.33,8.38,8.31,8.31,10300,7.27861734999744,7.32230652976934,7.26114167808869,7.26114167808869,11787.8157175044,0.0,1.0
2015-10-12,8.45,8.46,8.4437,8.4437,2372,7.38347138144999,7.39220921740437,7.37796654479873,7.37796654479873,2714.63095940975,0.0,1.0
2015-10-13,8.46,8.46,8.46,8.46,123,7.39220921740437,7.39220921740437,7.39220921740437,7.39220921740437,140.767119733305,0.0,1.0
2015-10-14,8.48,8.48,8.4,8.41,1195,7.40968488931312,7.40968488931312,7.33978220167809,7.34852003763247,1367.61551285609,0.0,1.0
2015-10-15,8.45,8.47,8.4,8.46,1833,7.38347138144999,7.40094705335875,7.33978220167809,7.39220921740437,2097.77341846462,0.0,1.0
2015-10-16,8.25,8.44,8.25,8.44,4139,7.20871466236241,7.37473354549561,7.20871466236241,7.37473354549561,4736.87080143211,0.0,1.0
2015-10-19,8.33,8.3585,8.29,8.33,837,7.27861734999744,7.30352018246742,7.24366600617993,7.27861734999744,957.903083063221,0.0,1.0
2015-10-20,8.29,8.3,8.25,8.26,13014,7.24366600617993,7.25240384213431,7.20871466236241,7.21745249831679,14893.8479366604,0.0,1.0
2015-10-21,8.2299,8.25,8.1,8.25,30916,7.19115161209411,7.20871466236241,7.07764712304673,7.20871466236241,35381.7583225598,0.0,1.0
2015-10-22,8.25,8.25,8.25,8.25,2070,7.20871466236241,7.20871466236241,7.20871466236241,7.20871466236241,2369.00762478001,0.0,1.0
2015-10-23,8.179,8.23,8.0001,8.077,3420,7.14667602708633,7.19123899045366,6.99035614186249,7.05755010035166,3914.01259746262,0.0,1.0
2015-10-26,8.07,8.2,8.0578,8.1,2043,7.0514336151836,7.16502548259052,7.04077345531926,7.07764712304673,2338.10752532635,0.0,1.0
2015-10-27,8.03,8.19,8.0,8.0,4090,7.01648227136608,7.15628764663614,6.99026876350295,6.99026876350295,4680.79284316437,0.0,1.0
2015-10-28,8.17,8.19,7.93,8.0,8007,7.13881197472738,7.15628764663614,6.9291039118223,6.99026876350295,9163.59616019978,0.0,1.0
2015-10-29,8.09,8.129,7.95,7.95,3536,7.06890928709235,7.10298684731443,6.94657958373105,6.94657958373105,4046.76858030054,0.0,1.0
2015-10-30,8.02,8.1495,7.92,8.14,3607,7.0077444354117,7.12089941102091,6.92036607586792,7.11259846686425,4128.02439738236,0.0,1.0
2015-11-02,7.8,8.02,7.75,8.01,7035,6.81551204441537,7.0077444354117,6.77182286464348,6.99900659945733,8051.19257986829,0.0,1.0
2015-11-03,8.02,8.02,7.9899,8.01,1501,7.0077444354117,7.0077444354117,6.98144354918902,6.99900659945733,1717.81663999749,0.0,1.0
2015-11-04,8.03,8.05,7.99,7.99,5106,7.01648227136608,7.03395794327484,6.98153092754857,6.98153092754857,5843.55214112402,0.0,1.0
2015-11-05,8.08,8.08,7.9,8.01,3730,7.06017145113798,7.06017145113798,6.90289040395916,6.99900659945733,4268.79151711566,0.0,1.0
2015-11-06,8.09,8.09,7.98,7.98,390,7.06890928709235,7.06890928709235,6.97279309159419,6.97279309159419,446.334769886089,0.0,1.0
2015-11-09,7.98,8.1,7.98,8.1,2470,6.97279309159419,7.07764712304673,6.97279309159419,7.07764712304673,2826.78687594523,0.0,1.0
2015-11-10,8.1,8.1,7.9855,8.06,7652,7.07764712304673,7.07764712304673,6.9775989013691,7.04269577922922,8757.31707479064,0.0,1.0
2015-11-11,8.1,8.1,7.9,7.9,2971,7.07764712304673,7.07764712304673,6.90289040395916,6.90289040395916,3400.15538802967,0.0,1.0
2015-11-12,8.08,8.1,7.9999,8.1,8636,7.06017145113798,7.07764712304673,6.9901813851434,7.07764712304673,9883.45403265707,0.0,1.0
2015-11-13,7.93,8.08,7.93,8.08,1653,6.9291039118223,7.06017145113798,6.9291039118223,7.06017145113798,1891.77275544027,0.0,1.0
2015-11-16,8.07,8.14,7.95,7.95,2775,7.0514336151836,7.11259846686425,6.94657958373105,6.94657958373105,3175.84355495871,0.0,1.0
2015-11-17,8.1,8.15,7.95,7.98,2948,7.07764712304673,7.12133630281863,6.94657958373105,6.97279309159419,3373.83308108767,0.0,1.0
2015-11-18,8.04,8.25,8.04,8.15,6465,7.02522010732046,7.20871466236241,7.02522010732046,7.12133630281863,7398.85714695785,0.0,1.0
2015-11-19,8.29,8.3,8.0601,8.16,13185,7.24366600617993,7.25240384213431,7.04278315758876,7.13007413877301,15089.5485665335,0.0,1.0
2015-11-20,8.62,8.64,8.3,8.31,16211,7.53201459267442,7.54949026458318,7.25240384213431,7.26114167808869,18552.6486015984,0.0,1.0
2015-11-23,8.63,8.68,8.54,8.68,2027,7.5407524286288,7.5844416084007,7.46211190503939,7.5844416084007,2319.79635527975,0.0,1.0
2015-11-24,8.68,8.68,8.31,8.31,9837,7.5844416084007,7.5844416084007,7.26114167808869,7.26114167808869,11257.9362342806,0.0,1.0
2015-11-25,8.63,8.67,8.63,8.67,620,7.5407524286288,7.57570377244632,7.5407524286288,7.57570377244632,709.55783930609,0.0,1.0
2015-11-27,8.67,8.67,8.67,8.67,0,7.57570377244632,7.57570377244632,7.57570377244632,7.57570377244632,0,0.0,1.0
2015-11-30,8.53,8.655,8.53,8.65,6297,7.45337406908502,7.56259701851475,7.45337406908502,7.55822810053756,7206.58986146846,0.0,1.0
2015-12-01,8.6799,8.6799,8.52,8.5212,3536,7.58435423004115,7.58435423004115,7.44463623313064,7.44568477344516,4046.76858030054,0.0,1.0
2015-12-02,8.669,8.67,8.52,8.67,8695,7.57482998885088,7.57570377244632,7.44463623313064,7.57570377244632,9950.97647220395,0.0,1.0
2015-12-03,8.62,8.68,8.47,8.53,5722,7.53201459267442,7.5844416084007,7.40094705335875,7.45337406908502,6548.53218791846,0.0,1.0
2015-12-04,8.63,8.63,8.63,8.63,301,7.5407524286288,7.5407524286288,7.5407524286288,7.5407524286288,344.478886501827,0.0,1.0
2015-12-07,8.58,8.61,8.58,8.61,336,7.49706324885691,7.52327675672005,7.49706324885691,7.52327675672005,384.534570978784,0.0,1.0
2015-12-08,8.5295,8.55,8.26,8.26,3441,7.4529371772873,7.47084974099378,7.21745249831679,7.21745249831679,3938.0460081488,0.0,1.0
2015-12-09,8.55,8.58,8.47,8.58,405,7.48832541290253,7.51460023891272,7.41825921020871,7.51460023891272,462.41980804328,0.02,1.0
2015-12-10,8.59,8.6195,8.26,8.59,3195,7.52335851424944,7.54919542649279,7.23433542813742,7.52335851424944,3647.97848567476,0.0,1.0
2015-12-11,8.43,8.6,8.421,8.44,946,7.38322610886179,7.53211678958617,7.37534366105874,7.39198438419852,1080.1213294048,0.0,1.0
2015-12-14,8.41,8.55,8.27,8.55,3796,7.36570955818834,7.48832541290253,7.24309370347414,7.48832541290253,4334.18664526491,0.0,1.0
2015-12-15,8.28,8.46,8.2201,8.3,4833,7.25185197881087,7.40950093487198,7.19938990954387,7.26936852948433,5518.20970931647,0.0,1.0
2015-12-16,8.29,8.459,7.92,8.0601,8785,7.2606102541476,7.40862510733831,6.93655406668866,7.05925750415622,10030.5136139758,0.0,1.0
2015-12-17,8.37,8.379,8.03,8.379,10546,7.33067645684143,7.33855890464448,7.03289509539267,7.33855890464448,12041.1834459862,0.0,1.0
2015-12-18,8.26,8.39,8.08,8.08,2133,7.23433542813742,7.34819300751488,7.07668647207631,7.07668647207631,2435.41098902794,0.0,1.0
2015-12-21,8.2425,8.2425,8.2425,8.2425,509,7.21900844629814,7.21900844629814,7.21900844629814,7.21900844629814,581.164647639578,0.0,1.0
2015-12-22,8.4875,8.49,8.04,8.2,2300,7.43358619204798,7.43577576088216,7.0416533707294,7.18178577611705,2626.0877987643,0.0,1.0
2015-12-23,8.21,8.4,8.21,8.4,4387,7.19054405145378,7.35695128285161,7.19054405145378,7.35695128285161,5008.97703181695,0.0,1.0
2015-12-24,8.359,8.359,8.359,8.359,482,7.32104235397103,7.32104235397103,7.32104235397103,7.32104235397103,550.336660436693,0.0,1.0
2015-12-28,8.59,8.6399,8.45,8.45,61223,7.52335851424944,7.56706230817972,7.40074265953525,7.40074265953525,69903.0318711944,0.0,1.0
2015-12-29,8.9,8.98,8.65,8.69,30619,7.79486504968802,7.86493125238184,7.57590816626981,7.61094126761672,34960.0792653757,0.0,1.0
2015-12-30,8.85,9.0,8.72,9.0,24662,7.75107367300437,7.8824478030553,7.63721609362691,7.8824478030553,28158.5118665762,0.0,1.0
2015-12-31,8.92,8.97,8.7,8.82,7769,7.81238160036147,7.85617297704511,7.61969954295345,7.72479884699419,8870.46787330429,0.0,1.0
2016-01-04,8.85,8.99,8.8001,8.85,5980,7.75107367300437,7.87368952771857,7.7073698790741,7.75107367300437,6827.82827678719,0.0,1.0
2016-01-05,8.8799,8.95,8.71,8.85,12311,7.77726091626119,7.83865642637166,7.62845781829018,7.75107367300437,14056.4203872119,0.0,1.0
2016-01-06,8.7,8.86,8.7,8.86,9906,7.61969954295345,7.7598319483411,7.61969954295345,7.7598319483411,11310.4459715475,0.0,1.0
2016-01-07,8.57,8.82,8.56,8.7,15673,7.50584196357599,7.72479884699419,7.49708368823926,7.61969954295345,17895.075682623,0.0,1.0
2016-01-08,8.61,8.78,8.6,8.6,8677,7.5408750649229,7.68976574564728,7.53211678958617,7.53211678958617,9907.20166516429,0.0,1.0
2016-01-11,8.67,8.759,8.63,8.639,7604,7.59342471694327,7.67137336744015,7.55839161559636,7.56627406339941,8682.07461817555,0.0,1.0
2016-01-12,8.65,8.73,8.6,8.67,7713,7.57590816626981,7.64597436896364,7.53211678958617,7.59342471694327,8806.5283442909,0.0,1.0
2016-01-13,8.69,8.72,8.65,8.65,8553,7.61094126761672,7.63721609362691,7.57590816626981,7.57590816626981,9765.62127949178,0.0,1.0
2016-01-14,8.64,8.69,8.6,8.69,7729,7.56714989093309,7.61094126761672,7.53211678958617,7.61094126761672,8824.79678115186,0.0,1.0
2016-01-15,8.51,8.73,8.5,8.6,16809,7.45329231155562,7.64597436896364,7.44453403621889,7.53211678958617,19192.1346997518,0.0,1.0
2016-01-19,8.56,8.68,8.5,8.66,18814,7.49708368823926,7.60218299228,7.44453403621889,7.58466644160654,21481.398193892,0.0,1.0
2016-01-20,8.43,8.55,8.4,8.5,14569,7.38322610886179,7.48832541290253,7.35695128285161,7.44453403621889,16634.5535392162,0.0,1.0
2016-01-21,8.4,8.575,8.4,8.41,13961,7.35695128285161,7.51022110124435,7.35695128285161,7.36570955818834,15940.3529384993,0.0,1.0
2016-01-22,8.4,8.43,8.4,8.422,4655,7.35695128285161,7.38322610886179,7.35695128285161,7.37621948859241,5314.97334923819,0.0,1.0
2016-01-25,8.45,8.47,8.42,8.42,2597,7.40074265953525,7.41825921020871,7.37446783352507,7.37446783352507,2965.19565799604,0.0,1.0
2016-01-26,8.46,8.6099,8.45,8.6099,3346,7.40950093487198,7.54078748216953,7.40074265953525,7.54078748216953,3820.38685855016,0.0,1.0
2016-01-27,8.52,8.57,8.4222,8.51,5070,7.46205058689235,7.50584196357599,7.37639465409915,7.45329231155562,5788.81093031957,0.0,1.0
2016-01-28,8.53,8.53,8.53,8.53,350,7.47080886222907,7.47080886222907,7.47080886222907,7.47080886222907,399.622056333699,0.0,1.0
2016-01-29,8.52,8.55,8.5,8.5,7326,7.46205058689235,7.48832541290253,7.44453403621889,7.44453403621889,8364.66052771621,0.0,1.0
2016-02-01,8.56,8.69,8.52,8.52,5040,7.49708368823926,7.61094126761672,7.46205058689235,7.46205058689235,5754.55761120525,0.0,1.0
2016-02-02,8.59,8.62,8.56,8.56,1627,7.52335851424944,7.54963334025963,7.49708368823926,7.49708368823926,1857.67167329979,0.0,1.0
2016-02-03,8.58,8.6,8.45,8.55,5947,7.51460023891272,7.53211678958617,7.40074265953525,7.48832541290253,6790.14962576144,0.0,1.0
2016-02-04,8.56,8.58,8.37,8.58,14525,7.49708368823926,7.51460023891272,7.33067645684143,7.51460023891272,16584.3153378485,0.0,1.0
2016-02-05,8.48,8.58,8.4,8.51,6452,7.42701748554544,7.51460023891272,7.35695128285161,7.45329231155562,7366.74716418577,0.0,1.0
2016-02-08,8.4599,8.569,8.4465,8.5685,3027,7.40941335211861,7.50496613604232,7.3976772631674,7.50452822227548,3456.15989863459,0.0,1.0
2016-02-09,8.44,8.44,8.41,8.41,1532,7.39198438419852,7.39198438419852,7.36570955818834,7.36570955818834,1749.20282943779,0.0,1.0
2016-02-10,8.4496,8.53,8.4,8.41,4616,7.40039232852178,7.47080886222907,7.35695128285161,7.36570955818834,5270.44403438958,0.0,1.0
2016-02-11,8.5099,8.5299,8.4916,8.5299,767,7.45320472880225,7.47072127947571,7.43717708493604,7.47072127947571,875.743192022705,0.0,1.0
2016-02-12,8.5,8.5,8.4799,8.4799,640,7.44453403621889,7.44453403621889,7.42692990279207,7.42692990279207,730.737474438763,0.0,1.0
2016-02-16,8.37,8.439,8.25,8.43,13063,7.33067645684143,7.39110855666485,7.22557715280069,7.38322610886179,14915.0369196774,0.0,1.0
2016-02-17,8.27,8.4792,8.27,8.4792,1251,7.24309370347414,7.4263168235185,7.24309370347414,7.4263168235185,1428.36340706702,0.0,1.0
2016-02-18,8.3,8.48,8.25,8.48,19125,7.26936852948433,7.42701748554544,7.22557715280069,7.42701748554544,21836.4909353771,0.0,1.0
2016-02-19,8.118,8.2501,8.0501,8.2501,12258,7.10996791835588,7.22566473555406,7.05049922881949,7.22566473555406,13995.9061901099,0.0,1.0
2016-02-22,8.25,8.3,8.2,8.25,9193,7.22557715280069,7.26936852948433,7.18178577611705,7.22557715280069,10496.3587539305,0.0,1.0
2016-02-23,8.28,8.33,8.28,8.3,3463,7.25185197881087,7.29564335549451,7.25185197881087,7.26936852948433,3953.97480309599,0.0,1.0
2016-02-24,8.2999,8.3,8.2901,8.3,3973,7.26928094673096,7.26936852948433,7.26069783690097,7.26936852948433,4536.28122803938,0.0,1.0
2016-02-25,8.29,8.3,8.2656,8.3,3800,7.2606102541476,7.26936852948433,7.23924006232598,7.26936852948433,4338.75375448015,0.0,1.0
2016-02-26,8.2785,8.29,8.2785,8.29,1529,7.25053823751036,7.2606102541476,7.25053823751036,7.2606102541476,1745.77749752636,0.0,1.0
2016-02-29,8.29,8.33,8.27,8.29,2122,7.2606102541476,7.29564335549451,7.24309370347414,7.2606102541476,2422.85143868602,0.0,1.0
2016-03-01,8.37,8.4299,8.29,8.33,7487,7.33067645684143,7.38313852610843,7.2606102541476,7.29564335549451,8548.48667362971,0.0,1.0
2016-03-02,8.6,8.6,8.29,8.29,7367,7.53211678958617,7.53211678958617,7.2606102541476,7.2606102541476,8411.47339717245,0.0,1.0
2016-03-03,8.34,8.619,8.22,8.58,20811,7.30440163083124,7.54875751272596,7.19930232679051,7.51460023891272,23761.5274696017,0.0,1.0
2016-03-04,8.36,8.48,8.351,8.48,3220,7.3219181815047,7.42701748554544,7.31403573370164,7.42701748554544,3676.52291827002,0.0,1.0
2016-03-07,8.41,8.4599,8.3,8.304,3000,7.36570955818834,7.40941335211861,7.26936852948433,7.27287183961902,3425.3319114317,0.0,1.0
2016-03-08,8.45,8.5,8.42,8.43,2023,7.40074265953525,7.44453403621889,7.37446783352507,7.38322610886179,2309.81548560878,0.0,1.0
2016-03-09,8.49,8.49,8.35,8.49,1609,7.45329231155562,7.45329231155562,7.33038760912714,7.45329231155562,1832.80212676227,0.02,1.0
2016-03-10,8.49,8.49,8.48,8.48,340,7.45329231155562,7.45329231155562,7.4445134042393,7.4445134042393,387.291934803711,0.0,1.0
2016-03-11,8.4896,8.59,8.4896,8.53,1421,7.45294115526297,7.54108138471882,7.45294115526297,7.4884079408209,1618.65246869433,0.0,1.0
2016-03-14,8.5,8.5,8.355,8.5,1945,7.46207121887194,7.46207121887194,7.3347770627853,7.46207121887194,2215.53768586241,0.0,1.0
2016-03-15,8.49,8.5,8.455,8.5,1652,7.45329231155562,7.46207121887194,7.4225661359485,7.46207121887194,1881.78316557568,0.0,1.0
2016-03-16,8.5,8.5185,8.47,8.5,8827,7.46207121887194,7.47831219740713,7.43573449692298,7.46207121887194,10054.7820838599,0.0,1.0
2016-03-17,8.54,8.55,8.42,8.42,3963,7.49718684813722,7.50596575545354,7.39183996034138,7.39183996034138,4514.22922831502,0.0,1.0
2016-03-18,8.5,8.54,8.5,8.54,519,7.46207121887194,7.49718684813722,7.46207121887194,7.49718684813722,591.189747538606,0.0,1.0
2016-03-21,8.33,8.47,8.33,8.4,7944,7.3128297944945,7.43573449692298,7.3128297944945,7.37428214570874,9048.96214729612,0.0,1.0
2016-03-22,7.98,8.35,7.98,8.3115,36163,7.0055680384233,7.33038760912714,7.0055680384233,7.29658881595931,41193.0536420783,0.0,1.0
2016-03-23,7.98,8.099,7.95,8.0985,18168,7.0055680384233,7.11003703548751,6.97923131647434,7.10959809012169,20695.0584456289,0.0,1.0
2016-03-24,7.996,8.0,7.91,7.98,8659,7.01961429012941,7.02312585305594,6.94411568720906,7.0055680384233,9863.41430430981,0.0,1.0
2016-03-28,7.94,7.98,7.9,7.975,9092,6.97045240915802,7.0055680384233,6.93533677989274,7.00117858476514,10356.6419742216,0.0,1.0
2016-03-29,8.05,8.07,7.9,7.9,5774,7.06702038963754,7.08457820427018,6.93533677989274,6.93533677989274,6577.12832810773,0.0,1.0
2016-03-30,8.15,8.15,8.05,8.05,12842,7.15480946280074,7.15480946280074,7.06702038963754,7.06702038963754,14628.2441963213,0.0,1.0
2016-03-31,8.1,8.16,8.08,8.1,10046,7.11091492621914,7.16358837011706,7.0933571115865,7.11091492621914,11443.3375795238,0.0,1.0
2016-04-01,8.18,8.24,8.1344,8.1344,10001,7.1811461847497,7.23381962864762,7.14111436738728,7.14111436738728,11392.0783528586,0.0,1.0
2016-04-04,8.22,8.3,8.22,8.22,2490,7.21626181401498,7.28649307254554,7.21626181401498,7.21626181401498,2836.34387547424,0.0,1.0
2016-04-05,8.3,8.34,8.28,8.28,8312,7.28649307254554,7.32160870181082,7.2689352579129,7.2689352579129,9468.14871202484,0.0,1.0
2016-04-06,8.35,8.35,8.1475,8.28,13815,7.33038760912714,7.33038760912714,7.15261473597166,7.2689352579129,15736.5825862155,0.0,1.0
2016-04-07,8.42,8.57,8.35,8.39,5301,7.39183996034138,7.52352357008618,7.33038760912714,7.36550323839242,6038.33690116021,0.0,1.0
2016-04-08,8.43,8.49,8.25,8.34,2333,7.4006188676577,7.45329231155562,7.24259853596394,7.32160870181082,2657.50612910899,0.0,1.0
2016-04-11,8.28,8.5,8.2601,8.4,12319,7.2689352579129,7.46207121887194,7.25146523235342,7.37428214570874,14032.4980730792,0.0,1.0
2016-04-12,8.49,8.49,8.28,8.35,3622,7.45329231155562,7.45329231155562,7.2689352579129,7.33038760912714,4125.79819958542,0.0,1.0
2016-04-13,8.35,8.43,8.35,8.43,1665,7.33038760912714,7.4006188676577,7.33038760912714,7.4006188676577,1896.59138661229,0.0,1.0
2016-04-14,8.25,8.28,8.235,8.28,4313,7.24259853596394,7.2689352579129,7.22943017498946,7.2689352579129,4912.91210237767,0.0,1.0
2016-04-15,8.21,8.35,8.2,8.2,8380,7.20748290669866,7.33038760912714,7.19870399938234,7.19870399938234,9545.60709898559,0.0,1.0
2016-04-18,8.02,8.41,7.92,8.26,10276,7.04068366768858,7.38306105302506,6.95289459452538,7.25137744328026,11705.3291824792,0.0,1.0
2016-04-19,8.24,8.29,7.99,8.0,6966,7.23381962864762,7.27771416522922,7.01434694573962,7.02312585305594,7934.92828777251,0.0,1.0
2016-04-20,8.22,8.3,8.21,8.27,8433,7.21626181401498,7.28649307254554,7.20748290669866,7.26015635059658,9605.97907705793,0.0,1.0
2016-04-21,8.47,8.49,8.34,8.34,19259,7.43573449692298,7.45329231155562,7.32160870181082,7.32160870181082,21937.8099187784,0.0,1.0
2016-04-22,8.51,8.54,8.45,8.48,15557,7.47085012618826,7.49718684813722,7.41817668229034,7.4445134042393,17720.8842051216,0.0,1.0
2016-04-25,8.52,8.54,8.44,8.47,9751,7.47962903350458,7.49718684813722,7.40939777497402,7.43573449692298,11107.3048713853,0.0,1.0
2016-04-26,8.7164,8.75,8.5,8.54,11733,7.6520467731971,7.68154390177994,7.46207121887194,7.49718684813722,13364.9890325057,0.0,1.0
2016-04-27,8.72,8.75,8.67,8.67,6611,7.65520717983098,7.68154390177994,7.61131264324938,7.61131264324938,7530.54994408039,0.0,1.0
2016-04-28,8.74,8.75,8.709,8.75,2689,7.67276499446362,7.68154390177994,7.64555038178302,7.68154390177994,3063.023566727,0.0,1.0
2016-04-29,8.61,8.75,8.57,8.6001,8231,7.55863919935146,7.68154390177994,7.52352357008618,7.5499480811083,9375.88210402749,0.0,1.0
2016-05-02,8.65,8.75,8.5,8.75,24823,7.59375482861674,7.68154390177994,7.46207121887194,7.68154390177994,28275.7285224486,0.0,1.0
2016-05-03,8.65,8.7494,8.65,8.71,3280,7.59375482861674,7.68101716734096,7.59375482861674,7.64642827251466,3736.22807692992,0.0,1.0
2016-05-04,8.69,8.7385,8.52,8.66,3956,7.62887045788202,7.67144815836617,7.47962903350458,7.60253373593306,4506.25557083377,0.0,1.0
2016-05-05,8.7,8.7,8.531,8.5787,1446,7.63764936519834,7.63764936519834,7.48928583155253,7.53116121945138,1647.12981684166,0.0,1.0
2016-05-06,8.59,8.6979,8.56,8.56,8250,7.54108138471882,7.63580579466191,7.51474466276986,7.51474466276986,9397.52488861946,0.0,1.0
2016-05-09,8.64,8.71,8.45,8.63,3976,7.58497592130042,7.64642827251466,7.41817668229034,7.5761970139841,4529.03744935163,0.0,1.0
2016-05-10,8.55,8.699,8.51,8.56,6086,7.50596575545354,7.63677147446671,7.47085012618826,7.51474466276986,6932.52563298643,0.0,1.0
2016-05-11,8.66,8.71,8.5,8.5,6029,7.60253373593306,7.64642827251466,7.46207121887194,7.46207121887194,6867.59727921051,0.0,1.0
2016-05-12,8.57,8.72,8.57,8.7185,6812,7.52352357008618,7.65520717983098,7.52352357008618,7.65389034373353,7759.50782318494,0.0,1.0
2016-05-13,8.63,8.6399,8.55,8.55,1293,7.5761970139841,7.58488813222726,7.50596575545354,7.50596575545354,1472.84844618,0.0,1.0
2016-05-16,8.63,8.63,8.63,8.63,140,7.5761970139841,7.5761970139841,7.5761970139841,7.5761970139841,159.473149625057,0.0,1.0
2016-05-17,8.57,8.65,8.57,8.64,1253,7.52352357008618,7.59375482861674,7.52352357008618,7.58497592130042,1427.28468914426,0.0,1.0
2016-05-18,8.7,8.7,8.6485,8.6485,3862,7.63764936519834,7.63764936519834,7.59243799251929,7.59243799251929,4399.1807417998,0.0,1.0
2016-05-19,8.75,8.75,8.68,8.72,5500,7.68154390177994,7.68154390177994,7.6200915505657,7.65520717983098,6265.01659241297,0.0,1.0
2016-05-20,8.66,8.75,8.6501,8.66,4424,7.60253373593306,7.68154390177994,7.5938426176899,7.60253373593306,5039.35152815182,0.0,1.0
2016-05-23,8.64,8.6615,8.59,8.6615,2693,7.58497592130042,7.60385057203051,7.54108138471882,7.60385057203051,3067.57994243057,0.0,1.0
2016-05-24,8.69,8.74,8.5701,8.5701,3047,7.62887045788202,7.67276499446362,7.52361135915934,7.52361135915934,3470.81919219679,0.0,1.0
2016-05-25,8.73,8.77,8.685,8.701,10394,7.6639860871473,7.69910171641258,7.62448100422386,7.63852725592997,11839.7422657346,0.0,1.0
2016-05-26,8.74,8.74,8.61,8.6115,1220,7.67276499446362,7.67276499446362,7.55863919935146,7.55995603544891,1389.69458958979,0.0,1.0
2016-05-27,8.63,8.85,8.62,8.73,3268,7.5761970139841,7.76933297494314,7.56741810666778,7.6639860871473,3722.5589498192,0.0,1.0
2016-05-31,8.65,8.701,8.64,8.701,1430,7.59375482861674,7.63852725592997,7.58497592130042,7.63852725592997,1628.90431402737,0.0,1.0
2016-06-01,8.73,8.73,8.66,8.66,1290,7.6639860871473,7.6639860871473,7.60253373593306,7.60253373593306,1469.43116440232,0.0,1.0
2016-06-02,8.62,8.75,8.62,8.68,3132,7.56741810666778,7.68154390177994,7.56741810666778,7.6200915505657,3567.64217589771,0.0,1.0
2016-06-03,8.7,8.71,8.61,8.6411,1235,7.63764936519834,7.64642827251466,7.55863919935146,7.58594160110521,1406.78099847819,0.0,1.0
2016-06-06,8.74,8.75,8.61,8.63,15849,7.67276499446362,7.68154390177994,7.55863919935146,7.5761970139841,18053.4996314824,0.0,1.0
2016-06-07,8.91,8.94,8.7,8.8,14969,7.82200641884106,7.84834314079002,7.63764936519834,7.72543843836154,17051.0969766963,0.0,1.0
2016-06-08,9.19,9.2,8.82,8.93,14278,8.08537363833065,8.09417165099478,7.75984716975804,7.85662530906341,16228.6649781953,0.02,1.0
2016-06-09,9.44,9.5,8.73,9.2,14936,8.30532395493377,8.35811203091852,7.68066505578092,8.09417165099478,16976.5611510243,0.0,1.0
2016-06-10,9.94,9.95,9.43,9.43,10318,8.74522458814001,8.75402260080413,8.29652594226965,8.29652594226965,11727.6484973399,0.0,1.0
2016-06-13,9.36,10.28,9.0016,9.98,19530,8.23493985362077,9.04435701872025,7.91961907973854,8.78041663879651,22198.1949169459,0.0,1.0
2016-06-14,9.0,9.35,8.82,9.3,14091,7.91821139771228,8.22614184095665,7.75984716975804,8.18215177763603,16016.1169777104,0.0,1.0
2016-06-15,8.76,9.73,8.61,9.1326,23848,7.70705909377329,8.56046632219339,7.57508890381142,8.03487304563858,27106.1214735958,0.0,1.0
2016-06-16,8.57,9.54,8.38,8.88,18433,7.53989685315492,8.39330408157502,7.37273461253655,7.81263524574279,20951.3224221231,0.0,1.0
2016-06-17,9.21,9.402,8.6,8.6,109330,8.1029696636589,8.2718915068101,7.56629089114729,7.56629089114729,124266.699962606,0.0,1.0
2016-06-20,8.86,9.54,8.81,9.36,35662,7.79503922041454,8.39330408157502,7.75104915709391,8.23493985362077,40534.1539748144,0.0,1.0
2016-06-21,9.0,9.0,8.77,9.0,3985,7.91821139771228,7.91821139771228,7.71585710643741,7.91821139771228,4529.4319889416,0.0,1.0
2016-06-22,8.85,9.51,8.85,9.42,4396,7.78624120775041,8.36691004358265,7.78624120775041,8.28772792960552,4996.58294187887,0.0,1.0
2016-06-23,8.62,8.85,8.62,8.71,19205,7.58388691647554,7.78624120775041,7.58388691647554,7.66306903045267,21828.7933118252,0.0,1.0
2016-06-24,8.63,8.649,8.57,8.62,6570,7.59268492913967,7.6094011532015,7.53989685315492,7.58388691647554,7467.59552505553,0.0,1.0
2016-06-27,8.59,8.695,8.545,8.65,8664,7.55749287848317,7.64987201145648,7.51790182149461,7.61028095446792,9847.67848235634,0.0,1.0
2016-06-28,8.62,8.72,8.55,8.5899,20094,7.58388691647554,7.67186704311679,7.52230082782667,7.55740489835653,22839.2487793708,0.0,1.0
2016-06-29,9.0,9.14,8.78,8.78,16111,7.91821139771228,8.04138357501003,7.72465511910154,7.72465511910154,18312.0900310761,0.0,1.0
2016-06-30,8.9,9.03,8.9,9.03,7746,7.83023127107104,7.94460543570466,7.83023127107104,7.94460543570466,8804.26102543077,0.0,1.0
2016-07-01,9.4,9.41,8.99,8.99,3538,8.27013190427727,8.2789299169414,7.90941338504816,7.90941338504816,4021.3627043602,0.0,1.0
2016-07-05,8.76,9.38,8.6512,9.38,21071,7.70705909377329,8.25253587894903,7.61133671598761,8.25253587894903,23949.7268353798,0.0,1.0
2016-07-06,8.785,8.94,8.69,8.69,8283,7.7290541254336,7.86542332172753,7.64547300512442,7.64547300512442,9414.62613912253,0.0,1.0
2016-07-07,8.93,9.16,8.7,8.97,8546,7.85662530906341,8.05897960033828,7.65427101778854,7.89181735971991,9713.55728418944,0.0,1.0
2016-07-08,8.86,8.959,8.86,8.92,3347,7.79503922041454,7.88213954578937,7.79503922041454,7.84782729639929,3804.26822258156,0.0,1.0
2016-07-11,9.32,9.32,8.76,8.76,1663,8.19974780296428,8.19974780296428,7.70705909377329,7.70705909377329,1890.19959789457,0.0,1.0
2016-07-12,9.37,9.37,9.08,9.08,2588,8.2437378662849,8.2437378662849,7.98859549902528,7.98859549902528,2941.57339708428,0.0,1.0
2016-07-13,9.1501,9.3,9.1501,9.3,692,8.0502695678008,8.18215177763603,8.0502695678008,8.18215177763603,786.541263826245,0.0,1.0
2016-07-14,9.48,9.53,9.16,9.171,11416,8.34051600559027,8.38450606891089,8.05897960033828,8.06865741426882,12975.6576124862,0.0,1.0
2016-07-15,9.56,9.56,9.1401,9.22,3281,8.41090010690327,8.41090010690327,8.04147155513667,8.11176767632303,3729.25128123398,0.0,1.0
2016-07-18,9.4538,9.58,9.42,9.58,1597,8.31746521241026,8.42849613223152,8.28772792960552,8.42849613223152,1815.18265654699,0.0,1.0
2016-07-19,9.49,9.54,9.4,9.54,2858,8.3493140182544,8.39330408157502,8.27013190427727,8.39330408157502,3248.46088441533,0.0,1.0
2016-07-20,9.4,9.4,9.14,9.14,1957,8.27013190427727,8.27013190427727,8.04138357501003,8.04138357501003,2224.36597298839,0.0,1.0
2016-07-21,9.45,9.5,9.19,9.4,3935,8.3141219675979,8.35811203091852,8.08537363833065,8.27013190427727,4472.60097276918,0.0,1.0
2016-07-22,9.45,9.45,9.45,9.45,0,8.3141219675979,8.3141219675979,8.3141219675979,8.3141219675979,0,0.0,1.0
2016-07-25,9.71,9.71,9.43,9.48,11988,8.54287029686514,8.54287029686514,8.29652594226965,8.34051600559027,13625.8044374986,0.0,1.0
2016-07-26,9.81,9.81,9.74,9.75,2325,8.63085042350639,8.63085042350639,8.56926433485752,8.57806234752164,2642.64225201737,0.0,1.0
2016-07-27,9.99,10.0,9.71,9.71,12140,8.78921465146063,8.79801266412476,8.54287029686514,8.54287029686514,13798.5707266627,0.0,1.0
2016-07-28,9.7099,10.0011,9.7,10.0,5561,8.5427823167385,8.79898044551781,8.53407228420102,8.79801266412476,6320.74561869617,0.0,1.0
2016-07-29,9.72,9.78,9.72,9.72,1524,8.55166830952927,8.60445638551401,8.55166830952927,8.55166830952927,1732.20937293526,0.0,1.0
2016-08-01,9.24,9.8,9.24,9.8,9334,8.12936370165128,8.62205241084227,8.12936370165128,8.62205241084227,10609.2140990667,0.0,1.0
2016-08-02,8.95,9.15,8.95,9.15,1541,7.87422133439166,8.05018158767415,7.87422133439166,8.05018158767415,1751.53191843388,0.0,1.0
2016-08-03,9.08,9.1,9.08,9.1,2559,7.98859549902528,8.00619152435353,7.98859549902528,8.00619152435353,2908.61140770428,0.0,1.0
2016-08-04,9.15,9.3,9.15,9.15,6142,8.05018158767415,8.18215177763603,8.05018158767415,8.05018158767415,6981.12202661966,0.0,1.0
2016-08-05,9.31,9.31,9.2761,9.3091,3230,8.19094979030015,8.19094979030015,8.16112452736877,8.19015796916038,3671.28364473811,0.0,1.0
2016-08-08,9.55,9.5712,9.43,9.43,11849,8.40210209423915,8.42075388108709,8.29652594226965,8.29652594226965,13467.8142125393,0.0,1.0
2016-08-09,9.3201,9.56,9.3201,9.56,647,8.19983578309092,8.41090010690327,8.19983578309092,8.41090010690327,735.39334927107,0.0,1.0
2016-08-10,9.31,9.35,9.3,9.33,3767,8.19094979030015,8.22614184095665,8.18215177763603,8.2085458156284,4281.64875842987,0.0,1.0
2016-08-11,9.4,9.44,9.32,9.35,3879,8.27013190427727,8.30532395493377,8.19974780296428,8.22614184095665,4408.95023465608,0.0,1.0
2016-08-12,9.48,9.5577,9.48,9.5577,815,8.34051600559027,8.40887656399052,8.34051600559027,8.40887656399052,926.34556361039,0.0,1.0
2016-08-15,9.3166,9.44,9.3166,9.44,2072,8.19675647865847,8.30532395493377,8.19675647865847,8.30532395493377,2355.07731018494,0.0,1.0
2016-08-16,9.02,9.35,9.02,9.35,8912,7.93580742304053,8.22614184095665,7.93580742304053,8.22614184095665,10129.5603225715,0.0,1.0
2016-08-17,9.05,9.19,9.05,9.05,11546,7.96220146103291,8.08537363833065,7.96220146103291,7.96220146103291,13123.4182545344,0.0,1.0
2016-08-18,9.0,9.05,8.95,9.05,12611,7.91821139771228,7.96220146103291,7.87422133439166,7.96220146103291,14333.9188990069,0.0,1.0
2016-08-19,9.04,9.2499,9.04,9.04,4122,7.95340344836878,8.13807373418876,7.95340344836878,7.95340344836878,4685.14897325402,0.0,1.0
2016-08-22,9.1897,9.68,9.16,9.17,2347,8.08510969795073,8.51647625887277,8.05897960033828,8.0677776130024,2667.64789913323,0.0,1.0
2016-08-23,9.12,9.59,9.04,9.06,2005,8.02378754968178,8.43729414489564,7.95340344836878,7.97099947369703,2278.9237485139,0.0,1.0
2016-08-24,9.098,9.3,9.01,9.3,4863,8.00443192182071,8.18215177763603,7.92700941037641,8.18215177763603,5527.38463292923,0.0,1.0
2016-08-25,9.07,9.19,9.05,9.19,2140,7.97979748636116,8.08537363833065,7.96220146103291,8.08537363833065,2432.36749217943,0.0,1.0
2016-08-26,9.02,9.095,9.0053,9.05,4174,7.93580742304053,8.00179251802147,7.92287434442427,7.96220146103291,4744.25323007334,0.0,1.0
2016-08-29,9.03,9.0301,9.03,9.03,2219,7.94460543570466,7.9446934158313,7.94460543570466,7.94460543570466,2522.16049773185,0.0,1.0
2016-08-30,9.01,9.03,9.01,9.03,1532,7.92700941037641,7.94460543570466,7.92700941037641,7.94460543570466,1741.30233552284,0.0,1.0
2016-08-31,8.987,9.049,8.96,9.0132,4731,7.90677398124892,7.96132165976649,7.88301934705578,7.92982477442893,5377.35075023406,0.0,1.0
2016-09-01,9.25,9.41,9.0001,9.0001,3266,8.1381617143154,8.2789299169414,7.91829937783892,7.91829937783892,3712.20197638225,0.0,1.0
2016-09-02,9.25,9.25,9.25,9.25,74,8.1381617143154,8.1381617143154,8.1381617143154,8.1381617143154,84.1099039351766,0.0,1.0
2016-09-06,9.14,9.39,9.06,9.06,2054,8.04138357501003,8.26133389161315,7.97099947369703,7.97099947369703,2334.61814436287,0.0,1.0
2016-09-07,9.1,9.33,9.1,9.3,2565,8.02378754968178,8.22658657566275,8.02378754968178,8.20013452879567,2909.03764032557,0.02,1.0
2016-09-08,9.05,9.15,9.01,9.15,1208,7.97970080490331,8.06787429446025,7.94443140908053,8.06787429446025,1370.02630390382,0.0,1.0
2016-09-09,9.0,9.01,9.0,9.01,1780,7.93561406012484,7.94443140908053,7.93561406012484,7.94443140908053,2018.74736833509,0.0,1.0
2016-09-12,9.02,9.083,8.83,8.99,1602,7.95324875803623,8.0087980564571,7.78571912787803,7.92679671116914,1816.87263150159,0.0,1.0
2016-09-13,9.06,9.06,8.82,8.82,923,7.988518153859,7.988518153859,7.77690177892234,7.77690177892234,1046.7998994232,0.0,1.0
2016-09-14,9.01,9.05,9.0099,9.01,600,7.94443140908053,7.97970080490331,7.94434323559097,7.94443140908053,680.47664101183,0.0,1.0
2016-09-15,9.01,9.01,9.01,9.01,94,7.94443140908053,7.94443140908053,7.94443140908053,7.94443140908053,106.608007091853,0.0,1.0
2016-09-16,9.18,9.2575,9.01,9.2042,6380,8.09432634132733,8.16266079573396,7.94443140908053,8.11566432580011,7235.7349494258,0.0,1.0
2016-09-19,9.41,9.623,9.03,9.03,50733,8.2971253673083,8.48493490006459,7.96206610699192,7.96206610699192,57537.7023807553,0.0,1.0
2016-09-20,9.51,9.6,9.41,9.41,4776,8.38529885686524,8.46465499746649,8.2971253673083,8.2971253673083,5416.59406245417,0.0,1.0
2016-09-21,9.562,9.69,9.49,9.49,5546,8.43114907143485,8.54401113806774,8.36766415895386,8.36766415895386,6289.87241841935,0.0,1.0
2016-09-22,9.71,9.8,9.65,9.6592,10888,8.56164583597913,8.64100197658038,8.50874174224496,8.5168537032842,12348.3827788947,0.0,1.0
2016-09-23,10.2,10.489,9.74,9.74,17767,8.99369593480815,9.24851731962771,8.58809788284621,8.58809788284621,20150.0474680953,0.0,1.0
2016-09-26,10.3,10.4,10.2,10.4,14827,9.08186942436509,9.17004291392203,8.99369593480815,9.17004291392203,16815.7119271373,0.0,1.0
2016-09-27,10.4,10.47,10.3,10.3,12757,9.17004291392203,9.23176435661189,9.08186942436509,9.08186942436509,14468.0675156465,0.0,1.0
2016-09-28,10.57,10.8917,10.46,10.46,6725,9.31993784616884,9.60359196207352,9.2229470076562,9.2229470076562,7627.00901800759,0.0,1.0
2016-09-29,10.28,10.62,10.28,10.6001,7551,9.0642347264537,9.36402459094731,9.0642347264537,9.34647806652548,8563.79852713388,0.0,1.0
2016-09-30,10.59,10.642,10.23,10.44,24887,9.33757254408022,9.38342275864983,9.02014798167523,9.20531230974481,28225.0369414357,0.0,1.0
2016-10-03,10.4,10.72,10.3,10.55,37037,9.17004291392203,9.45219808050425,9.08186942436509,9.30230314825745,42004.6889219253,0.0,1.0
2016-10-04,10.6199,10.66,10.43,10.66,1916,9.36393641745775,9.39929398677008,9.19649496078912,9.39929398677008,2172.98874029778,0.0,1.0
2016-10-05,10.6,10.6408,10.6,10.6,3727,9.34638989303592,9.38236467677515,9.34638989303592,9.34638989303592,4226.89406841848,0.0,1.0
2016-10-06,10.709,10.709,10.52,10.56,3546,9.44249899665299,9.44249899665299,9.27585110139037,9.31112049721314,4021.61694837991,0.0,1.0
2016-10-07,10.57,10.67,10.57,10.57,519,9.31993784616884,9.40811133572578,9.31993784616884,9.31993784616884,588.612294475233,0.0,1.0
2016-10-10,10.57,10.57,10.5,10.57,2433,9.31993784616884,9.31993784616884,9.25821640347898,9.31993784616884,2759.33277930297,0.0,1.0
2016-10-11,10.45,10.45,10.0101,10.0101,1200,9.21412965870051,9.21412965870051,8.82625447813951,8.82625447813951,1360.95328202366,0.0,1.0
2016-10-12,10.81,10.81,10.0085,10.0085,893,9.5315542211055,9.5315542211055,8.8248437023066,8.8248437023066,1012.77606737261,0.0,1.0
2016-10-13,10.39,10.79,10.303,10.5,1913,9.16122556496634,9.51391952319411,9.0845146290518,9.25821640347898,2169.58635709272,0.0,1.0
2016-10-14,10.2071,10.764,10.2071,10.764,279,8.99995625256669,9.4909944159093,8.99995625256669,9.4909944159093,316.421638070501,0.0,1.0
2016-10-17,10.2071,10.2071,10.2071,10.2071,0,8.99995625256669,8.99995625256669,8.99995625256669,8.99995625256669,0,0.0,1.0
2016-10-18,10.4336,10.5,10.26,10.5,3962,9.19966920641317,9.25821640347898,9.04660002854231,9.25821640347898,4493.41408614812,0.0,1.0
2016-10-19,10.4148,10.4148,10.4148,10.4148,530,9.18309259037646,9.18309259037646,9.18309259037646,9.18309259037646,601.08769956045,0.0,1.0
2016-10-20,10.43,10.43,10.3501,10.3501,358,9.19649496078912,9.19649496078912,9.12604434263312,9.12604434263312,406.017729137058,0.0,1.0
2016-10-21,10.35,10.4109,10.35,10.4109,4700,9.12595616914356,9.17965382428374,9.12595616914356,9.17965382428374,5330.40035459267,0.0,1.0
2016-10-24,10.4072,10.4372,10.4072,10.4271,1155,9.17639140517013,9.20284345203722,9.17639140517013,9.19393792959196,1309.91753394777,0.0,1.0
2016-10-25,10.0,10.4155,10.0,10.4155,5198,8.81734895569426,9.18370980480336,8.81734895569426,9.18370980480336,5895.19596663249,0.0,1.0
2016-10-26,9.74,10.2,9.74,10.2,12741,8.58809788284621,8.99369593480815,8.58809788284621,8.99369593480815,14449.9214718862,0.0,1.0
2016-10-27,9.59,9.8,9.51,9.8,11405,8.4558376485108,8.64100197658038,8.38529885686524,8.64100197658038,12934.7268178999,0.0,1.0
2016-10-28,9.711,10.0505,9.711,10.0505,432,8.5625275708747,8.86187656792052,8.5625275708747,8.86187656792052,489.943181528518,0.0,1.0
2016-10-31,9.9549,9.9549,9.711,9.711,1121,8.77758271190408,8.77758271190408,8.5625275708747,8.5625275708747,1271.3571909571,0.0,1.0
2016-11-01,9.7195,9.91,9.7156,9.9,2622,8.57002231748704,8.73799281509302,8.56658355139432,8.72917546613732,2973.6829212217,0.0,1.0
2016-11-02,9.992,9.992,9.8978,9.99,781,8.81029507652971,8.81029507652971,8.72723564936707,8.80853160673857,885.753761050399,0.0,1.0
2016-11-03,9.94,10.05,9.88,9.88,3263,8.7644448619601,8.86143570047274,8.71154076822593,8.71154076822593,3700.65879936933,0.0,1.0
2016-11-04,9.71,9.71,9.71,9.71,133,8.56164583597913,8.56164583597913,8.56164583597913,8.56164583597913,150.838988757622,0.0,1.0
2016-11-07,9.8,9.8212,9.7853,9.7999,2492,8.64100197658038,8.65969475636645,8.62804047361551,8.64091380309082,2826.24631566913,0.0,1.0
2016-11-08,9.94,10.39,9.8,9.8,7847,8.7644448619601,9.16122556496634,8.64100197658038,8.64100197658038,8899.50033669971,0.0,1.0
2016-11-09,9.74,9.89,9.64,9.76,10573,8.58809788284621,8.72035811718163,8.49992439328927,8.6057325807576,11991.1325423635,0.0,1.0
2016-11-10,10.15,10.3,9.75,9.75,5503,8.94960919002968,9.08186942436509,8.59691523180191,8.59691523180191,6241.1049258135,0.0,1.0
2016-11-11,10.17,10.27,10.15,10.15,5595,8.96724388794107,9.05541737749801,8.94960919002968,8.94960919002968,6345.44467743531,0.0,1.0
2016-11-14,10.67,10.849,10.2613,10.2613,3937,9.40811133572578,9.56594188203271,9.04774628390656,9.04774628390656,4465.06089277263,0.0,1.0
2016-11-15,10.59,10.7008,10.58,10.6901,4002,9.33757254408022,9.43526877050932,9.32875519512453,9.42583420712672,4538.77919554891,0.0,1.0
2016-11-16,10.55,10.7084,10.4,10.66,9537,9.30230314825745,9.44196995571564,9.17004291392203,9.39929398677008,10816.176208883,0.0,1.0
2016-11-17,10.4257,10.5899,10.4257,10.48,3348,9.19270350073817,9.33748437059067,9.19270350073817,9.24058170556759,3797.05965684601,0.0,1.0
2016-11-18,10.51,10.5891,10.51,10.55,1015,9.26703375243467,9.33677898267421,9.26703375243467,9.30230314825745,1151.13965104501,0.0,1.0
2016-11-21,10.46,10.8499,10.46,10.8499,1051,9.2229470076562,9.56673544343872,9.2229470076562,9.56673544343872,1191.96824950572,0.0,1.0
2016-11-22,10.44,10.6543,10.44,10.5776,5498,9.20531230974481,9.39426809786534,9.20531230974481,9.32663903137516,6235.4342871384,0.0,1.0
2016-11-23,10.8171,10.8171,10.4457,10.4467,3246,9.53781453886404,9.53781453886404,9.21033819864956,9.21121993354513,3681.378627874,0.0,1.0
2016-11-25,10.848,10.848,10.5268,10.7957,1780,9.56506014713714,9.56506014713714,9.28184689868024,9.51894541209886,2018.7473683351,0.0,1.0
2016-11-28,10.77,10.8499,10.7074,10.83,3637,9.49628482528272,9.56673544343872,9.44108822082008,9.54918891901689,4124.82257226671,0.0,1.0
2016-11-29,10.75,10.85,10.75,10.77,7006,9.47865012737133,9.56682361692827,9.47865012737133,9.49628482528272,7945.69891154814,0.0,1.0
2016-11-30,10.8399,10.8399,10.7,10.75,4168,9.55791809448302,9.55791809448302,9.43456338259286,9.47865012737133,4727.04439956218,0.0,1.0
2016-12-01,10.91,10.91,10.751,10.751,2514,9.61972771066244,9.61972771066244,9.4795318622669,9.4795318622669,2851.19712583957,0.0,1.0
2016-12-02,10.95,11.04,10.83,10.83,6652,9.65499710648522,9.73435324708647,9.54918891901689,9.54918891901689,7544.21769335115,0.0,1.0
2016-12-05,11.12,11.12,10.99,10.99,4264,9.80489203873202,9.80489203873202,9.690266502308,9.690266502308,4835.92066212407,0.0,1.0
2016-12-06,11.31,11.6724,11.05,11.05,9142,9.97242166889021,10.2919623950446,9.74317059604216,9.74317059604216,10368.1957535503,0.0,1.0
2016-12-07,11.41,11.55,11.35,11.55,507,10.0782298563585,10.2018891183997,10.0252330297695,10.2018891183997,573.996632588236,0.02,1.0
2016-12-08,11.21,11.84,11.16,11.49,27674,9.90157376772824,10.4580404469137,9.85740974557067,10.1488922918107,31330.9325645893,0.0,1.0
2016-12-09,11.3,11.3,11.23,11.24,4929,9.98106900761188,9.98106900761188,9.91923937659127,9.92807218102279,5580.33412628679,0.0,1.0
2016-12-12,11.3,11.5499,11.171,11.5499,3465,9.98106900761188,10.2018007903554,9.86712583044533,10.2018007903554,3922.87639431603,0.0,1.0
2016-12-13,11.21,11.3997,11.21,11.3737,1146,9.90157376772824,10.0691320677941,9.90157376772824,10.0461667762721,1297.43617543613,0.0,1.0
2016-12-14,11.14,11.14,11.14,11.14,123,9.83974413670764,9.83974413670764,9.83974413670764,9.83974413670764,139.253620923773,0.0,1.0
2016-12-15,10.9,11.1726,10.8501,11.15,7655,9.62775683035128,9.86853907915438,9.58368113623802,9.84857694113915,8666.55665180065,0.0,1.0
2016-12-16,11.2475,11.2475,11.0,11.0,2089,9.93469678434642,9.93469678434642,9.71608487466643,9.71608487466643,2365.04726918505,0.0,1.0
2016-12-19,10.9775,11.1996,10.9775,11.06,2142,9.69621106469552,9.89238765111947,9.69621106469552,9.76908170125552,2425.05086194082,0.0,1.0
2016-12-20,11.03,11.24,11.02,11.02,1174,9.74258328796097,9.92807218102279,9.73375048352946,9.73375048352946,1329.13618670333,0.0,1.0
2016-12-21,10.97,11.1335,10.97,11.1335,1555,9.68958646137188,9.83400281382715,9.68958646137188,9.83400281382715,1760.48276858916,0.0,1.0
2016-12-22,11.01,11.15,11.0,11.0183,8471,9.72491767909794,9.84857694113915,9.71608487466643,9.7322489067761,9590.38555158763,0.0,1.0
2016-12-23,11.12,11.15,11.0701,11.15,6035,9.82207852784461,9.84857694113915,9.77800283373135,9.84857694113915,6832.4845713412,0.0,1.0
2016-12-27,11.1,11.2,11.09,11.1193,8573,9.80441291898158,9.89274096329673,9.79558011455006,9.8214602315344,9705.864164061,0.0,1.0
2016-12-28,11.2,11.2,11.15,11.1879,3714,9.89274096329673,9.89274096329673,9.84857694113915,9.88205326993459,4204.78006594221,0.0,1.0
2016-12-29,11.1131,11.15,11.08,11.15,3590,9.81598389278686,9.84857694113915,9.78674731011855,9.84857694113915,4064.39430175889,0.0,1.0
2016-12-30,11.11,11.15,11.01,11.1,14990,9.81324572341309,9.84857694113915,9.72491767909794,9.80441291898158,16970.8274605476,0.0,1.0
2017-01-03,10.97,11.2,10.95,11.16,9554,9.68958646137188,9.89274096329673,9.67192085250885,9.85740974557067,10816.4967016726,0.0,1.0
2017-01-04,11.05,11.2,11.02,11.17,18640,9.760248896824,9.89274096329673,9.73375048352946,9.86624255000218,21103.1503578791,0.0,1.0
2017-01-05,11.0568,11.19,11.0568,11.07,2090,9.76625520383744,9.88390815886521,9.76625520383744,9.77791450568703,2366.17941244459,0.0,1.0
2017-01-06,11.07,11.11,11.05,11.11,1297,9.77791450568703,9.81324572341309,9.760248896824,9.81324572341309,1468.3898076271,0.0,1.0
2017-01-09,11.155,11.155,11.1,11.1,5250,9.85299334335491,9.85299334335491,9.80441291898158,9.80441291898158,5943.75211260005,0.0,1.0
2017-01-10,11.2,11.21,11.16,11.1801,3591,9.89274096329673,9.90157376772824,9.85740974557067,9.87516368247801,4065.52644501843,0.0,1.0
2017-01-11,11.22,11.22,11.2,11.2,1835,9.91040657215976,9.91040657215976,9.89274096329673,9.89274096329673,2077.48288126116,0.0,1.0
2017-01-12,11.225,11.24,11.2,11.2,1204,9.91482297437551,9.92807218102279,9.89274096329673,9.89274096329673,1363.10048448961,0.0,1.0
2017-01-13,11.22,11.2332,11.21,11.2332,1528,9.91040657215976,9.92206587400936,9.90157376772824,9.92206587400936,1729.9149005815,0.0,1.0
2017-01-17,11.11,11.2212,11.11,11.21,4626,9.81324572341309,9.91146650869154,9.81324572341309,9.90157376772824,5237.29471864531,0.0,1.0
2017-01-18,10.8645,11.23,10.8645,11.19,2280,9.5964003746194,9.91923937659127,9.5964003746194,9.88390815886521,2581.28663175774,0.0,1.0
2017-01-19,11.01,11.01,11.01,11.01,1000,9.72491767909794,9.72491767909794,9.72491767909794,9.72491767909794,1132.14325954287,0.0,1.0
2017-01-20,11.22,11.22,11.21,11.21,346,9.91040657215976,9.91040657215976,9.90157376772824,9.90157376772824,391.721567801832,0.0,1.0
2017-01-23,11.21,11.25,11.15,11.2299,8954,9.90157376772824,9.9369049854543,9.84857694113915,9.91915104854696,10137.2107459468,0.0,1.0
2017-01-24,11.215,11.25,11.17,11.23,10030,9.905990169944,9.9369049854543,9.86624255000218,9.91923937659127,11355.396893215,0.0,1.0
2017-01-25,11.19,11.1927,11.15,11.15,1001,9.88390815886521,9.88629301606172,9.84857694113915,9.84857694113915,1133.27540280241,0.0,1.0
2017-01-26,11.16,11.25,11.15,11.25,8782,9.85740974557067,9.9369049854543,9.84857694113915,9.9369049854543,9942.48210530546,0.0,1.0
2017-01-27,11.2,11.2,11.15,11.155,1042,9.89274096329673,9.89274096329673,9.84857694113915,9.85299334335491,1179.69327644367,0.0,1.0
2017-01-30,11.2399,11.2399,11.15,11.15,1130,9.92798385297847,9.92798385297847,9.84857694113915,9.84857694113915,1279.32188328344,0.0,1.0
2017-01-31,11.23,11.23,11.2,11.2,6156,9.91923937659127,9.91923937659127,9.89274096329673,9.89274096329673,6969.47390574589,0.0,1.0
2017-02-01,11.25,11.25,11.2,11.25,10600,9.9369049854543,9.9369049854543,9.89274096329673,9.9369049854543,12000.7185511544,0.0,1.0
2017-02-02,11.25,11.25,11.2,11.25,6900,9.9369049854543,9.9369049854543,9.89274096329673,9.9369049854543,7811.78849084578,0.0,1.0
2017-02-03,11.22,11.25,11.153,11.25,7741,9.91040657215976,9.9369049854543,9.85122678246861,9.9369049854543,8763.92097212133,0.0,1.0
2017-02-06,11.29,11.29,11.17,11.22,7824,9.97223620318036,9.97223620318036,9.86624255000218,9.91040657215976,8857.88886266339,0.0,1.0
2017-02-07,12.3,12.51,11.29,11.34,48200,10.8643494507634,11.0498383438252,9.97223620318036,10.0164002253379,54569.305109966,0.0,1.0
2017-02-08,12.76,13.0,12.44,12.45,85847,11.2706584546131,11.4826457609694,10.9880087128046,10.9968415172361,97191.1024019762,0.0,1.0
2017-02-09,13.0,13.0156,12.8,12.85,64093,11.4826457609694,11.4964249358826,11.3059896723391,11.3501536944967,72562.4579338811,0.0,1.0
2017-02-10,13.25,13.25,12.85,13.01,29876,11.7034658717573,11.7034658717573,11.3501536944967,11.4914785654009,33823.9120221027,0.0,1.0
2017-02-13,13.44,13.44,12.9601,13.1,31489,11.8712891559561,11.8712891559561,11.4474028712877,11.5709738052846,35650.0590997453,0.0,1.0
2017-02-14,14.57,14.7,13.28,13.41,47800,12.8693960567173,12.984222514327,11.7299642850518,11.8447907426615,54116.4478061489,0.0,1.0
2017-02-15,14.34,15.14,14.011,14.69,28708,12.6662415547924,13.3728659093136,12.3756422889956,12.9753897098954,32501.5686949567,0.0,1.0
2017-02-16,14.42,14.6757,14.2501,14.37,11338,12.7369039902445,12.9627587995584,12.5868346429531,12.692739968087,12836.2402766971,0.0,1.0
2017-02-17,14.39,14.699,14.39,14.42,11881,12.71040557695,12.9833392338838,12.71040557695,12.7369039902445,13450.9940666288,0.0,1.0
2017-02-21,14.21,14.6889,14.02,14.1,15309,12.5514150971827,12.974418101408,12.3835918129839,12.4542542484361,17331.9811603418,0.0,1.0
2017-02-22,14.11,14.39,14.11,14.21,6269,12.4630870528676,12.71040557695,12.4630870528676,12.5514150971827,7097.40609407422,0.0,1.0
2017-02-23,13.62,14.49,13.62,14.4412,19466,12.0302796357233,12.7987336212651,12.0302796357233,12.7556295356393,22038.3006902615,0.0,1.0
2017-02-24,13.16,13.61,13.06,13.5,5597,11.6239706318737,12.0214468312918,11.5356425875585,11.9242859825452,6336.6058236614,0.0,1.0
2017-02-27,13.17,13.3,12.9,13.2,10167,11.6328034363052,11.7476298939149,11.3943177166543,11.6593018495997,11510.5005197723,0.0,1.0
2017-02-28,13.28,13.66,13.19,13.19,5994,11.7299642850518,12.0656108534494,11.6504690451682,11.6504690451682,6786.06669769997,0.0,1.0
2017-03-01,13.52,14.2999,13.5,14.28,17362,11.9419515914082,12.630822009022,11.9242859825452,12.6132447282033,19656.2712721832,0.0,1.0
2017-03-02,13.5351,13.8418,13.5351,13.8418,8385,11.9552891260998,12.2261912380143,11.9552891260998,12.2261912380143,9493.02123126693,0.0,1.0
2017-03-03,13.2,13.65,13.11,13.4,7849,11.6593018495997,12.0567780490179,11.5798066097161,11.83595793823,8886.19244415197,0.0,1.0
2017-03-06,13.25,13.25,13.1,13.1,6559,11.7034658717573,11.7034658717573,11.5709738052846,11.5709738052846,7425.72763934166,0.0,1.0
2017-03-07,13.1463,13.32,13.12,13.32,3950,11.6118696898025,11.7652955027779,11.5886394141476,11.7652955027779,4471.96587519432,0.0,1.0
2017-03-08,12.3,13.12,12.28,13.12,9849,10.8820150596264,11.6074827302682,10.8643207261961,11.6074827302682,11132.3775363493,0.02,1.0
2017-03-09,12.53,12.57,12.44,12.46,2929,11.0854998940747,11.1208885609353,11.0058753936384,11.0235697270687,3310.66441303352,0.0,1.0
2017-03-10,12.51,12.73,12.5,12.59,8113,11.0678055606444,11.2624432283776,11.0589583939293,11.1385828943656,9170.16742333254,0.0,1.0
2017-03-13,12.6,12.75,12.54,12.54,7725,11.1474300610807,11.2801375618079,11.0943470607898,11.0943470607898,8731.60894185182,0.0,1.0
2017-03-14,12.47,12.75,12.45,12.5,5255,11.0324168937838,11.2801375618079,11.0147225603536,11.0589583939293,5939.75469118854,0.0,1.0
2017-03-15,12.45,12.49,12.45,12.45,6798,11.0147225603536,11.0501112272141,11.0147225603536,11.0147225603536,7683.81586882956,0.0,1.0
2017-03-16,12.4479,12.46,12.41,12.45,9329,11.0128646553434,11.0235697270687,10.979333893493,11.0147225603536,10544.618746736,0.0,1.0
2017-03-17,13.25,13.25,12.4248,12.4749,5785,11.722495897565,11.722495897565,10.9924277002314,11.0367520054743,6538.81653444827,0.0,1.0
2017-03-20,12.41,12.5,12.38,12.5,6414,10.979333893493,11.0589583939293,10.9527923933475,11.0589583939293,7249.77860880744,0.0,1.0
2017-03-21,12.72,12.7699,12.32,12.38,32264,11.2535960616624,11.297743423571,10.8997093930567,10.9527923933475,36468.1722847777,0.0,1.0
2017-03-22,12.15,13.15,11.8,12.851,70777,10.7493075588993,11.6340242304136,10.4396567238692,11.3694939456308,79999.6227931965,0.0,1.0
2017-03-23,11.88,12.6326,11.87,11.98,48839,10.5104340575904,11.1762718245721,10.5015868908752,10.5989057247418,55202.9837037023,0.0,1.0
2017-03-24,11.93,12.72,11.63,11.91,14001,10.5546698911661,11.2535960616624,10.2892548897118,10.5369755577358,15825.4054103388,0.0,1.0
2017-03-27,12.15,12.16,11.76,12.02,24597,10.7493075588993,10.7581547256144,10.4042680570087,10.6342943916024,27802.1210540748,0.0,1.0
2017-03-28,12.19,12.71,12.15,12.22,28091,10.7846962257598,11.2447488949473,10.7493075588993,10.8112377259053,31751.4079981307,0.0,1.0
2017-03-29,12.64,12.96,12.0,12.31,36693,11.1828187279413,11.4659280628259,10.6166000581721,10.8908622263415,41474.2947447726,0.0,1.0
2017-03-30,12.47,12.75,12.36,12.57,11616,11.0324168937838,11.2801375618079,10.9350980599173,11.1208885609353,13129.62711567,0.0,1.0
2017-03-31,12.4,12.56,12.4,12.42,6365,10.9704867267778,11.1120413942201,10.9704867267778,10.9881810602081,7194.39364594006,0.0,1.0
2017-04-03,12.21,12.42,12.21,12.4,1627,10.8023905591901,10.9881810602081,10.8023905591901,10.9704867267778,1839.00682827093,0.0,1.0
2017-04-04,12.42,12.92,12.4,12.42,14402,10.9881810602081,11.4305393959653,10.9704867267778,10.9881810602081,16278.6578615599,0.0,1.0
2017-04-05,12.31,12.4608,12.31,12.4,7298,10.8908622263415,11.0242775004059,10.8908622263415,10.9704867267778,8248.96855115014,0.0,1.0
2017-04-06,12.39,12.42,12.32,12.32,4425,10.9616395600627,10.9881810602081,10.8997093930567,10.8997093930567,5001.60123853647,0.0,1.0
2017-04-07,12.32,12.39,12.3,12.39,3246,10.8997093930567,10.9616395600627,10.8820150596264,10.9616395600627,3668.97121362472,0.0,1.0
2017-04-10,12.28,12.29,12.1716,12.2,1972,10.8643207261961,10.8731678929113,10.768417439004,10.793543392475,2228.96217907208,0.0,1.0
2017-04-11,12.1,12.3078,12.1,12.3078,4985,10.7050717253235,10.8889158496642,10.7050717253235,10.8889158496642,5634.57224273546,0.0,1.0
2017-04-12,11.67,12.05,11.6,12.05,13009,10.3246435565724,10.6608358917478,10.2627133895664,10.6608358917478,14704.1424886149,0.0,1.0
2017-04-13,11.62,12.04,11.61,11.7936,5222,10.2804077229966,10.6519887250327,10.2715605562815,10.4339945371715,5902.45461415539,0.0,1.0
2017-04-17,11.5201,12.01,11.52,11.61,9414,10.1920245275124,10.6254472248872,10.1919360558452,10.2715605562815,10640.6947027304,0.0,1.0
2017-04-18,11.74,12.4,11.7,12.4,1966,10.3865737235784,10.9704867267778,10.3511850567178,10.9704867267778,2222.18034688422,0.0,1.0
2017-04-19,11.77,11.7735,11.6881,11.7,1734,10.4131152237238,10.4162117320741,10.3406569283268,10.3511850567178,1959.94950228751,0.0,1.0
2017-04-20,11.8,12.0066,11.78,11.78,4438,10.4396567238692,10.6224391882041,10.4219623904389,10.4219623904389,5016.29520827683,0.0,1.0
2017-04-21,11.8,11.8,11.8,11.8,27,10.4396567238692,10.4396567238692,10.4396567238692,10.4396567238692,30.5182448453074,0.0,1.0
2017-04-24,11.6824,11.89,11.53,11.89,8825,10.3356140432991,10.5192812243055,10.2007832225604,10.5192812243055,9974.94484295697,0.0,1.0
2017-04-25,11.8278,11.8278,11.611,11.7,1844,10.4642518473373,10.4642518473373,10.272445272953,10.3511850567178,2084.28309239803,0.0,1.0
2017-04-26,11.64,11.8,11.61,11.8,1392,10.2981020564269,10.4396567238692,10.2715605562815,10.4396567238692,1573.38506758029,0.0,1.0
2017-04-27,11.65,11.69,11.61,11.61,3310,10.3069492231421,10.3423378900027,10.2715605562815,10.2715605562815,3741.31075696174,0.0,1.0
2017-04-28,11.6703,11.6703,11.55,11.6175,2727,10.3249089715738,10.3249089715738,10.2184775559906,10.2781959313179,3082.34272937605,0.0,1.0
2017-05-01,12.3815,12.3815,12.3815,12.3815,115,10.9541194683548,10.9541194683548,10.9541194683548,10.9541194683548,129.985116933717,0.0,1.0
2017-05-02,11.98,12.1287,11.98,12.0,2293,10.5989057247418,10.730463093796,10.5989057247418,10.6166000581721,2591.79020112184,0.0,1.0
2017-05-03,11.75,12.0001,11.56,12.0001,13642,10.3954208902935,10.6166885298392,10.2273247227058,10.6166885298392,15419.6257844327,0.0,1.0
2017-05-04,11.86,11.98,11.82,11.8456,1506,10.4927397241601,10.5989057247418,10.4573510572995,10.4799998040903,1702.23987914936,0.0,1.0
2017-05-05,11.7,11.71,11.7,11.71,319,10.3511850567178,10.3600322234329,10.3511850567178,10.3600322234329,360.567411320483,0.0,1.0
2017-05-08,11.96,12.29,11.66,11.73,1324,10.5812113913115,10.8731678929113,10.3157963898572,10.3777265568632,1496.5243027847,0.0,1.0
2017-05-09,11.63,11.929,11.55,11.79,11614,10.2892548897118,10.5537851744946,10.2184775559906,10.4308095571541,13127.3665049407,0.0,1.0
2017-05-10,12.14,12.2,11.78,11.79,3364,10.7404603921841,10.793543392475,10.4219623904389,10.4308095571541,3802.34724665237,0.0,1.0
2017-05-11,11.81,12.14,11.55,11.94,14357,10.4485038905844,10.7404603921841,10.2184775559906,10.5635170578812,16227.794120151,0.0,1.0
2017-05-12,11.56,12.04,11.56,11.9357,19092,10.2273247227058,10.6519887250327,10.2273247227058,10.5597127761937,21579.7900217262,0.0,1.0
2017-05-15,11.2,11.835,11.1349,11.55,17574,9.90882672096062,10.4706218073722,9.85123166564504,10.2184775559906,19863.9864782011,0.0,1.0
2017-05-16,11.27,11.47,11.08,11.47,7913,9.97075688796663,10.1477002222695,9.8026607203789,10.1477002222695,8944.10635040432,0.0,1.0
2017-05-17,10.75,11.5,10.3765,11.48,10648,9.51070421877917,10.1742417224149,9.18026254196857,10.1565473889846,12035.4915226975,0.0,1.0
2017-05-18,10.52,10.7,10.51,10.62,6449,9.30721938433087,9.46646838520345,9.29837221761573,9.39569105148231,7289.33929656989,0.0,1.0
2017-05-19,10.67,10.76,10.57,10.57,1067,9.43992688505802,9.51955138549432,9.35145521790659,9.35145521790659,1206.03582407196,0.0,1.0
2017-05-22,10.7261,10.8642,10.68,10.78,2251,9.48955949032998,9.61173886266611,9.44877405177317,9.5372457189246,2544.31737580692,0.0,1.0
2017-05-23,11.32,11.32,11.01,11.2287,1690,10.0149927215423,10.0149927215423,9.7407305533729,9.93421808943309,1910.21606624332,0.0,1.0
2017-05-24,11.04,11.13,11.04,11.13,1257,9.76727205351833,9.84689655395462,9.76727205351833,9.84689655395462,1420.79384335375,0.0,1.0
2017-05-25,11.03,11.06,11.02,11.05,910,9.75842488680319,9.78496638694862,9.74957772008804,9.77611922023348,1028.57788182332,0.0,1.0
2017-05-26,11.26,11.265,11.02,11.0608,3930,9.96190972125149,9.96633330460906,9.74957772008804,9.78567416028583,4442.10008303917,0.0,1.0
2017-05-30,11.32,11.32,11.32,11.32,202,10.0149927215423,10.0149927215423,10.0149927215423,10.0149927215423,228.321683657485,0.0,1.0
2017-05-31,11.84,11.84,11.82,11.82,358,10.4750453907298,10.4750453907298,10.4573510572995,10.4573510572995,404.649320541482,0.0,1.0
2017-06-01,11.28,11.89,11.1163,11.89,2850,9.97960405468177,10.5192812243055,9.83477593555487,10.5192812243055,3221.37028922688,0.0,1.0
2017-06-02,11.26,11.552,11.26,11.552,244,9.96190972125149,10.2202469893337,9.96190972125149,10.2202469893337,275.794508972407,0.0,1.0
2017-06-05,11.1166,11.1166,11.1,11.1,2487,9.83504135055633,9.83504135055633,9.82035505380919,9.82035505380919,2811.0694418622,0.0,1.0
2017-06-06,11.04,11.14,11.04,11.14,1822,9.76727205351833,9.85574372066977,9.76727205351833,9.85574372066977,2059.41637437592,0.0,1.0
2017-06-07,10.99,11.1326,10.943,11.1326,3707,9.7407305533729,9.86712074235479,9.69907319795811,9.86712074235479,4182.43064796542,0.02,1.0
2017-06-08,11.79,11.9499,10.93,10.93,15705,10.4497919221353,10.5915155632166,9.68755095071572,9.68755095071572,17719.1997103579,0.0,1.0
2017-06-09,12.3144,12.3144,11.79,11.79,6859,10.914581649359,10.914581649359,10.4497919221353,10.4497919221353,7738.6813634731,0.0,1.0
2017-06-12,12.15,12.33,12.15,12.27,9809,10.7688695380783,10.9284083460499,10.7688695380783,10.8752287433927,11067.0251486088,0.0,1.0
2017-06-13,11.86,12.32,11.86,12.32,4714,10.511834791902,10.9195450789403,10.511834791902,10.9195450789403,5318.58054343376,0.0,1.0
2017-06-14,11.85,11.999,11.85,11.9396,1433,10.5029715247924,10.6350342047244,10.5029715247924,10.5823863980938,1616.78530308456,0.0,1.0
2017-06-15,11.57,11.8753,11.57,11.8753,2165,10.2548000457256,10.5253955905795,10.2548000457256,10.5253955905795,2442.66586265043,0.0,1.0
2017-06-16,11.69,12.0,11.44,11.73,4741,10.36115925104,10.6359205314354,10.1395775733017,10.3966123194781,5349.04335095873,0.0,1.0
2017-06-19,12.22,12.22,11.2325,11.83,10305,10.830912407845,10.830912407845,9.95566478077899,10.4852449905734,11626.6382053638,0.0,1.0
2017-06-20,11.87,12.2279,11.36,12.2279,3928,10.5206980590115,10.8379143888616,10.0686714364255,10.8379143888616,4431.77436881796,0.0,1.0
2017-06-21,11.9,12.08,11.55,11.59,7922,10.5472878603401,10.7068266683116,10.2370735115066,10.2725265799447,8938.0133782525,0.0,1.0
2017-06-22,11.99,11.99,11.26,11.4,13142,10.6270572643258,10.6270572643258,9.9800387653302,10.1041245048636,14827.4894997469,0.0,1.0
2017-06-23,11.87,11.87,11.4077,11.8,7928,10.5206980590115,10.5206980590115,10.1109492205379,10.4586551892448,8944.78289103584,0.0,1.0
2017-06-26,11.9619,11.9619,11.15,11.15,650,10.6021514837481,10.6021514837481,9.88254282712537,9.88254282712537,733.363884860404,0.0,1.0
2017-06-27,11.81,11.81,11.3701,11.3701,923,10.4675184563543,10.4675184563543,10.0776233362061,10.0776233362061,1041.37671650178,0.0,1.0
2017-06-28,11.6,11.77,11.5047,11.5047,573,10.2813898470542,10.4320653879162,10.1969229115004,10.1969229115004,646.488470807711,0.0,1.0
2017-06-29,11.6,11.73,11.4378,11.73,4372,10.2813898470542,10.3966123194781,10.1376276545376,10.3966123194781,4932.71831478414,0.0,1.0
2017-06-30,11.22,11.45,11.05,11.45,15193,9.94458569689208,10.1484408404113,9.79391015603008,10.1484408404113,17141.5346195141,0.0,1.0
2017-07-03,11.0601,11.0601,11.0601,11.0601,384,9.8028620558107,9.8028620558107,9.8028620558107,9.8028620558107,433.248818132917,0.0,1.0
2017-07-05,11.1,11.15,11.1,11.1,1546,9.83822649157772,9.88254282712537,9.83822649157772,9.83822649157772,1744.27779383721,0.0,1.0
2017-07-06,11.1,11.2186,11.1,11.1681,6797,9.83822649157772,9.94334483949674,9.83822649157772,9.89858534059362,7668.72973137874,0.0,1.0
2017-07-07,11.11,11.3,11.08,11.08,1732,9.84708975868725,10.0154918337683,9.82049995735867,9.82049995735867,1954.13269012034,0.0,1.0
2017-07-10,11.07,11.1,10.87,11.08,4831,9.81163669024914,9.83822649157772,9.63437134805855,9.82049995735867,5450.58604270864,0.0,1.0
2017-07-11,11.1,11.1667,11.1,11.125,2744,9.83822649157772,9.89734448319829,9.83822649157772,9.86038465935155,3095.92384624147,0.0,1.0
2017-07-12,11.13,11.15,11.1,11.15,1144,9.86481629290631,9.88254282712537,9.83822649157772,9.88254282712537,1290.72043735431,0.0,1.0
2017-07-13,11.06,11.2199,10.95,11.2199,3702,9.80277342313961,9.94449706422098,9.70527748493478,9.94449706422098,4176.78938731265,0.0,1.0
2017-07-14,11.07,11.1,11.07,11.1,929,9.81163669024914,9.83822649157772,9.81163669024914,9.83822649157772,1048.1462292851,0.0,1.0
2017-07-17,11.16,11.16,11.16,11.16,1980,9.8914060942349,9.8914060942349,9.8914060942349,9.8914060942349,2233.93921849785,0.0,1.0
2017-07-18,11.21,11.225,11.16,11.16,2654,9.93572242978255,9.94901733044684,9.8914060942349,9.8914060942349,2994.38115449156,0.0,1.0
2017-07-19,11.15,11.21,11.15,11.2,784,9.88254282712537,9.93572242978255,9.88254282712537,9.92685916267302,884.549670354705,0.0,1.0
2017-07-20,11.2,11.2001,11.2,11.2001,3100,9.92685916267302,9.92694779534412,9.92685916267302,9.92694779534412,3497.58160471886,0.0,1.0
2017-07-21,11.27,11.27,11.2,11.2,642,9.98890203243973,9.98890203243973,9.92685916267302,9.92685916267302,724.33786781597,0.0,1.0
2017-07-24,11.28,11.42,11.17,11.17,821,9.99776529954925,10.1218510390827,9.90026936134443,9.90026936134443,926.29499918522,0.0,1.0
2017-07-25,11.2,11.25,11.2,11.2,4539,9.92685916267302,9.97117549822067,9.92685916267302,9.92685916267302,5121.13642058674,0.0,1.0
2017-07-26,11.21,11.44,11.21,11.44,326,9.93572242978255,10.1395775733017,9.93572242978255,10.1395775733017,367.810194560757,0.0,1.0
2017-07-27,11.33,11.3413,11.21,11.21,3680,10.0420816350969,10.0520971269307,9.93572242978255,9.93572242978255,4151.96784044045,0.0,1.0
2017-07-28,11.43,11.4301,11.2936,11.2936,1650,10.1307143061922,10.1308029388633,10.0098193428182,10.0098193428182,1861.61601541488,0.0,1.0
2017-07-31,11.4299,11.45,11.4,11.44,6125,10.1306256735211,10.1484408404113,10.1041245048636,10.1395775733017,6910.54429964613,0.0,1.0
2017-08-01,11.31,12.14,11.31,11.5,3900,10.0243551008778,10.7600062709688,10.0243551008778,10.1927571759589,4400.18330916245,0.0,1.0
2017-08-02,11.3624,11.79,11.3624,11.79,604,10.0707986205318,10.4497919221353,10.0707986205318,10.4497919221353,681.464286854899,0.0,1.0
2017-08-03,11.33,11.43,11.32,11.36,9620,10.0420816350969,10.1307143061922,10.0332183679874,10.0686714364255,10853.785495934,0.0,1.0
2017-08-04,11.32,11.34,11.3,11.3001,3876,10.0332183679874,10.0509449022064,10.0154918337683,10.0155804664394,4373.10525802912,0.0,1.0
2017-08-07,11.301,11.37,11.3,11.37,10369,10.0163781604793,10.077534703535,10.0154918337683,10.077534703535,11698.8463417193,0.0,1.0
2017-08-08,11.3737,11.3737,11.3101,11.3101,742,10.0808141123655,10.0808141123655,10.0244437335489,10.0244437335489,837.163080871421,0.0,1.0
2017-08-09,11.4,11.4916,11.4,11.4071,1194,10.1041245048636,10.1853120315869,10.1041245048636,10.1104174245114,1347.13304388204,0.0,1.0
2017-08-10,11.36,11.3922,11.34,11.391,4679,10.0686714364255,10.0972111565182,10.0509449022064,10.096147564465,5279.09171886436,0.0,1.0
2017-08-11,11.57,11.82,11.57,11.8,2245,10.2548000457256,10.4763817234638,10.2548000457256,10.4586551892448,2532.92603309479,0.0,1.0
2017-08-14,11.45,11.54,11.43,11.54,4237,10.1484408404113,10.228210244397,10.1307143061922,10.228210244397,4780.40427715927,0.0,1.0
2017-08-15,11.39,11.46,11.3684,11.46,2319,10.0952612377541,10.1573041075208,10.0761165807975,10.1573041075208,2616.41669075581,0.0,1.0
2017-08-16,11.45,11.45,11.38,11.39,2918,10.1484408404113,10.1484408404113,10.0863979706446,10.0952612377541,3292.23971695793,0.0,1.0
2017-08-17,11.46,11.46,11.45,11.45,528,10.1573041075208,10.1573041075208,10.1484408404113,10.1484408404113,595.71712493276,0.0,1.0
2017-08-18,11.48,11.5,11.45,11.45,3289,10.1750306417398,10.1927571759589,10.1484408404113,10.1484408404113,3710.82125739367,0.0,1.0
2017-08-21,11.48,11.48,11.48,11.48,371,10.1750306417398,10.1750306417398,10.1750306417398,10.1750306417398,418.58154043571,0.0,1.0
2017-08-22,11.45,11.46,11.36,11.36,1406,10.1484408404113,10.1573041075208,10.0686714364255,10.0686714364255,1586.32249555958,0.0,1.0
2017-08-23,11.44,11.44,11.4375,11.4375,357,10.1395775733017,10.1395775733017,10.1373617565243,10.1373617565243,402.786010607947,0.0,1.0
2017-08-24,11.44,11.44,11.44,11.44,12,10.1395775733017,10.1395775733017,10.1395775733017,10.1395775733017,13.5390255666537,0.0,1.0
2017-08-25,11.47,11.47,11.297,11.297,1347,10.1661673746303,10.1661673746303,10.0128328536355,10.0128328536355,1519.75561985687,0.0,1.0
2017-08-28,11.28,11.48,11.28,11.32,4730,9.99776529954925,10.1750306417398,9.99776529954925,10.0332183679874,5336.63257752265,0.0,1.0
2017-08-29,11.3,11.3149,11.3,11.3149,300,10.0154918337683,10.0286981017615,10.0154918337683,10.0286981017615,338.475639166342,0.0,1.0
2017-08-30,11.28,11.4,11.28,11.4,7072,9.99776529954925,10.1041245048636,9.99776529954925,10.1041245048636,7978.99906728122,0.0,1.0
2017-08-31,11.3,11.49,11.28,11.28,1464,10.0154918337683,10.1838939088494,9.99776529954925,9.99776529954925,1651.76111913175,0.0,1.0
2017-09-01,11.11,11.21,11.06,11.07,13770,9.84708975868725,9.93572242978255,9.80277342313961,9.81163669024914,15536.0318377351,0.0,1.0
2017-09-05,11.1346,11.26,11.1346,11.15,2853,9.8688933957767,9.9800387653302,9.8688933957767,9.88254282712537,3218.9033284719,0.0,1.0
2017-09-06,11.01,11.3003,11.01,11.3003,4818,9.75845708759196,10.0157577317816,9.75845708759196,10.0157577317816,5435.91876501144,0.0,1.0
2017-09-07,11.08,11.08,11.08,11.08,246,9.83822649157772,9.83822649157772,9.83822649157772,9.83822649157772,277.049933982857,0.02,1.0
2017-09-08,11.19,11.35,11.06,11.06,1435,9.93589841523057,10.0779666678165,9.82046796000448,9.82046796000448,1616.1246149,0.0,1.0
2017-09-11,11.19,11.2,11.1101,11.1101,2327,9.93589841523057,9.94477768101719,9.86495308159546,9.86495308159546,2620.71218039881,0.0,1.0
2017-09-12,11.11,11.1385,11.1,11.1385,2269,9.86486428893759,9.89017019642947,9.85598502315097,9.89017019642947,2555.39146425651,0.0,1.0
2017-09-13,11.11,11.11,11.11,11.11,185,9.86486428893759,9.86486428893759,9.86486428893759,9.86486428893759,208.350560109059,0.0,1.0
2017-09-14,11.0101,11.0235,11.0101,11.0235,940,9.77616042372923,9.78805863988331,9.77616042372923,9.78805863988331,1058.64608920279,0.0,1.0
2017-09-15,11.08,11.08,10.92,10.93,6592,9.83822649157772,9.83822649157772,9.69615823899177,9.70503750477839,7424.0372553455,0.0,1.0
2017-09-18,11.04,11.05,11.03,11.05,2198,9.80270942843124,9.81158869421786,9.79383016264461,9.81158869421786,2475.42989794438,0.0,1.0
2017-09-19,10.9,10.91,10.88,10.89,1891,9.67839970741852,9.68727897320514,9.66064117584528,9.6695204416319,2129.68059008773,0.0,1.0
2017-09-20,11.0,11.0,10.97,10.97,2887,9.76719236528475,9.76719236528475,9.74055456792488,9.74055456792488,3251.39495694515,0.0,1.0
2017-09-21,11.1,11.1,11.0144,11.07,1700,9.85598502315097,9.85598502315097,9.77997850801748,9.8293472257911,1914.57271451568,0.0,1.0
2017-09-22,11.1,11.1,11.006,11.006,582,9.85598502315097,9.85598502315097,9.77251992475672,9.77251992475672,655.459599910661,0.0,1.0
2017-09-25,11.15,11.2,11.15,11.15,821,9.90038135208408,9.94477768101719,9.90038135208408,9.90038135208408,924.625999186688,0.0,1.0
2017-09-26,11.1603,11.2,11.15,11.2,5677,9.9095269958443,9.94477768101719,9.90038135208408,9.94477768101719,6393.54664723853,0.0,1.0
2017-09-27,11.45,11.4853,11.3,11.4853,12975,10.1667593256828,10.1981031339095,10.0335703388834,10.1981031339095,14612.6946887299,0.0,1.0
2017-09-28,11.35,11.46,11.3477,11.45,4886,10.0779666678165,10.1756385914694,10.0759244366856,10.1667593256828,5502.70722536684,0.0,1.0
2017-09-29,11.5,11.5,11.27,11.5,5487,10.2111556546159,10.2111556546159,10.0069325415236,10.2111556546159,6179.56499091028,0.0,1.0
2017-10-02,11.99,11.99,11.471,11.5,2313,10.6462396781604,10.6462396781604,10.1854057838347,10.2111556546159,2604.94511098515,0.0,1.0
2017-10-03,11.52,12.0,11.514,11.6,4160,10.2289141861891,10.655118943947,10.2235866267171,10.2999483124821,4685.07205434425,0.0,1.0
2017-10-04,11.48,11.69,11.48,11.69,4846,10.1933971230426,10.3798617045617,10.1933971230426,10.3798617045617,5457.65845561352,0.0,1.0
2017-10-05,11.48,11.58,11.48,11.58,1232,10.1933971230426,10.2821897809089,10.1933971230426,10.2821897809089,1387.50210840195,0.0,1.0
2017-10-06,11.5,11.5297,11.48,11.48,1683,10.2111556546159,10.2375270740021,10.1933971230426,10.1933971230426,1895.42698737051,0.0,1.0
2017-10-09,11.4801,11.52,11.48,11.48,2531,10.1934859157005,10.2289141861891,10.1933971230426,10.1933971230426,2850.46090614069,0.0,1.0
2017-10-10,11.5145,11.5145,11.5145,11.5145,185,10.2240305900065,10.2240305900065,10.2240305900065,10.2240305900065,208.350560109058,0.0,1.0
2017-10-11,11.35,11.35,11.31,11.31,1620,10.0779666678165,10.0779666678165,10.04244960467,10.04244960467,1824.47517500906,0.0,1.0
2017-10-12,11.41,11.55,11.3201,11.35,4244,10.1312422625363,10.255551983549,10.0514176631145,10.0779666678165,4779.67447082618,0.0,1.0
2017-10-13,11.42,11.5399,11.42,11.4453,1308,10.1401215283229,10.2465839251045,10.1401215283229,10.162586070763,1473.09477093324,0.0,1.0
2017-10-16,11.201,11.41,11.201,11.41,1936,9.94566560759586,10.1312422625363,9.94566560759586,10.1312422625363,2180.3604560602,0.0,1.0
2017-10-17,11.0,11.2,11.0,11.1795,6115,9.76719236528475,9.94477768101719,9.76719236528475,9.92657518615462,6886.83067603727,0.0,1.0
2017-10-18,11.42,11.42,11.25,11.25,522,10.1401215283229,10.1401215283229,9.98917400995031,9.98917400995031,587.886445280695,0.0,1.0
2017-10-19,11.4513,11.4513,11.24,11.24,616,10.167913630235,10.167913630235,9.98029474416369,9.98029474416369,693.751054200976,0.0,1.0
2017-10-20,11.26,11.4858,11.26,11.3592,1780,9.99805327573693,10.1985470971989,9.99805327573693,10.0861355923402,2004.6702540223,0.0,1.0
2017-10-23,11.33,11.33,11.26,11.26,1790,10.0602081362433,10.0602081362433,9.99805327573693,9.99805327573693,2015.93244646062,0.0,1.0
2017-10-24,11.4952,11.4952,11.21,11.31,3752,10.2068936070383,10.2068936070383,9.95365694680382,10.04244960467,4225.57460286048,0.0,1.0
2017-10-25,11.27,11.4,11.27,11.3001,6454,10.0069325415236,10.1223629967496,10.0069325415236,10.0336591315413,7268.61899969654,0.0,1.0
2017-10-26,11.3361,11.4218,11.27,11.34,5486,10.0656244883731,10.1417197961645,10.0069325415236,10.0690874020299,6178.43877166649,0.0,1.0
2017-10-27,11.31,11.31,11.31,11.31,551,10.04244960467,10.04244960467,10.04244960467,10.04244960467,620.546803351848,0.0,1.0
2017-10-30,11.1046,11.25,11.0501,11.25,1906,9.86006948541282,9.98917400995031,9.81167748687573,9.98917400995031,2146.57387874522,0.0,1.0
2017-10-31,11.1492,11.2,11.074,11.15,8822,9.89967101082115,9.94477768101719,9.83289893210575,9.90038135208408,9935.50616909253,0.0,1.0
2017-11-01,11.2542,11.31,11.157,11.1668,4166,9.99290330158069,10.04244960467,9.90659683813472,9.91529851860561,4691.82936980724,0.0,1.0
2017-11-02,11.2447,11.34,11.21,11.21,2868,9.9844679990834,10.0690874020299,9.95365694680382,9.95365694680382,3229.99679131233,0.0,1.0
2017-11-03,11.5301,11.58,11.3417,11.3417,13036,10.2378822446336,10.2821897809089,10.0705968772136,10.0705968772136,14681.3940626037,0.0,1.0
2017-11-06,11.99,12.0,11.8199,11.83,7598,10.6462396781604,10.655118943947,10.4952033671299,10.5041714255744,8557.01381464122,0.0,1.0
2017-11-07,12.2,12.2,11.85,12.0,10435,10.8327042596794,10.8327042596794,10.5219299571477,10.655118943947,11752.0978093948,0.0,1.0
2017-11-08,11.93,12.2,11.751,12.2,3518,10.5929640834406,10.8327042596794,10.4340252258601,10.8327042596794,3962.03929980363,0.0,1.0
2017-11-09,11.9,11.9,11.9,11.9,200,10.5663262860808,10.5663262860808,10.5663262860808,10.5663262860808,225.243848766549,0.0,1.0
2017-11-10,11.73,11.9,11.7246,11.7246,1340,10.4153787677082,10.5663262860808,10.4105839641834,10.4105839641834,1509.13378673588,0.0,1.0
2017-11-13,11.76,11.91,11.76,11.91,560,10.4420165650681,10.5752055518674,10.4420165650681,10.5752055518674,630.682776546338,0.0,1.0
2017-11-14,11.93,11.93,11.93,11.93,142,10.5929640834406,10.5929640834406,10.5929640834406,10.5929640834406,159.923132624251,0.0,1.0
2017-11-15,11.7853,11.8,11.7501,11.7501,427,10.4644811075082,10.4775336282145,10.4332260919393,10.4332260919393,480.895617116585,0.0,1.0
2017-11-16,12.0697,12.1699,11.7999,11.8,3555,10.7170074264798,10.8059776696617,10.4774448355567,10.4775336282145,4003.70941182541,0.0,1.0
2017-11-17,12.0,12.0,11.76,11.76,1452,10.655118943947,10.655118943947,10.4420165650681,10.4420165650681,1635.27034204515,0.0,1.0
2017-11-20,11.8001,11.9593,11.8001,11.9593,2052,10.4776224208724,10.6189803321954,10.4776224208724,10.6189803321954,2311.00188834481,0.0,1.0
2017-11-21,11.8,11.97,11.8,11.8354,2245,10.4775336282145,10.6284811465871,10.4775336282145,10.5089662290992,2528.36220240454,0.0,1.0
2017-11-22,11.91,12.04,11.8364,11.8364,1125,10.5752055518674,10.6906360070935,10.5098541556778,10.5098541556778,1266.99664931184,0.0,1.0
2017-11-24,11.99,12.0,11.71,12.0,8745,10.6462396781604,10.655118943947,10.3976202361349,10.655118943947,9848.78728731738,0.0,1.0
2017-11-27,12.34,12.46,11.98,12.01,13340,10.9570139806922,11.0635651701316,10.6373604123738,10.6639982097336,15023.7647127288,0.0,1.0
2017-11-28,12.5887,12.9539,12.32,12.34,7250,11.1778413208055,11.5021121073329,10.9392554491189,10.9570139806922,8165.08951778741,0.0,1.0
2017-11-29,13.025,14.0,12.561,14.0,15105,11.5652436870758,12.4309721012715,11.1532457545765,12.4309721012715,17011.5416780937,0.0,1.0
2017-11-30,13.35,13.71,13.0501,13.06,31913,11.853819825141,12.1734733934594,11.5875306442002,11.596321117329,35941.0347284347,0.0,1.0
2017-12-01,13.9,13.9,13.57,13.57,4713,12.3421794434053,12.3421794434053,12.0491636724467,12.0491636724467,5307.87129618374,0.0,1.0
2017-12-04,13.9639,14.35,13.6,13.9,12690,12.3989179517818,12.7417464038033,12.0758014698066,12.3421794434053,14291.7222042376,0.0,1.0
2017-12-05,13.66,14.38,13.5,14.38,11600,12.1290770645263,12.7683842011631,11.9870088119404,12.7683842011631,13064.1432284599,0.0,1.0
2017-12-06,13.6065,13.999,13.5,13.6,4508,12.0815729925679,12.4300841746928,11.9870088119404,12.0758014698066,5076.99635119804,0.0,1.0
2017-12-07,14.0,14.0,13.6595,13.9,7556,12.4487306328447,12.4487306328447,12.145959719953,12.3598111283244,8497.57321609159,0.02,1.0
2017-12-08,14.14,14.17,14.06,14.06,4300,12.5732179391732,12.5998937905293,12.5020823355569,12.5020823355569,4835.83441360425,0.0,1.0
2017-12-11,13.67,14.3,13.67,14.04,5100,12.1552962679277,12.7154891464057,12.1552962679277,12.4842984346529,5735.5245370655,0.0,1.0
2017-12-12,13.56,13.75,13.55,13.7,3200,12.0574848129553,12.2264318715439,12.0485928625033,12.1819721192838,3598.76049384503,0.0,1.0
2017-12-13,13.33,13.54,12.45,13.54,14100,11.8529699525586,12.0397009120513,11.0704783127798,12.0397009120513,15857.0384260046,0.0,1.0
2017-12-14,12.85,13.6,12.85,13.6,4900,11.4261563308611,12.0930526147635,11.4261563308611,12.0930526147635,5510.60200620017,0.0,1.0
2017-12-15,13.84,13.84,12.85,12.85,15700,12.3064594256122,12.3064594256122,11.4261563308611,11.4261563308611,17656.4186729272,0.0,1.0
2017-12-18,13.67,13.78,13.66,13.78,20900,12.1552962679277,12.2531077229,12.1464043174757,12.2531077229,23504.4044754253,0.0,1.0
2017-12-19,13.72,13.76,13.67,13.7,5600,12.1997560201878,12.235323821996,12.1552962679277,12.1819721192838,6297.83086422881,0.0,1.0
2017-12-20,13.45,13.81,13.04,13.81,13200,11.959673357983,12.2797835742561,11.5951033894497,12.2797835742561,14844.8870371107,0.0,1.0
2017-12-21,13.15,13.74,13.0,13.0,4600,11.692914844422,12.2175399210919,11.5595355876415,11.5595355876415,5173.21820990223,0.0,1.0
2017-12-22,13.32,13.45,13.1,13.25,2800,11.8440780021066,11.959673357983,11.6484550921619,11.7818343489423,3148.91543211439,0.0,1.0
2017-12-26,13.3,13.44,13.16,13.34,5900,11.8262941012025,11.9507814075309,11.7018067948741,11.8618619030106,6635.21466052676,0.0,1.0
2017-12-27,12.84,13.28,12.78,13.0,5900,11.417264380409,11.8085102002984,11.3639126776968,11.5595355876415,6635.21466052678,0.0,1.0
2017-12-28,12.8,13.25,12.76,12.84,9800,11.3816965786009,11.7818343489423,11.3461287767928,11.417264380409,11021.2040124004,0.0,1.0
2017-12-29,12.8,12.8,12.67,12.76,3900,11.3816965786009,11.3816965786009,11.2661012227245,11.3461287767928,4385.98935187362,0.0,1.0
2018-01-02,12.75,12.91,12.75,12.78,1100,11.3372368263407,11.4795080335733,11.3372368263407,11.3639126776968,1237.07391975923,0.0,1.0
2018-01-03,13.15,13.15,12.7,12.75,5300,11.692914844422,11.692914844422,11.2927770740806,11.3372368263407,5960.44706793083,0.0,1.0
2018-01-04,12.9,13.03,12.81,13.03,4100,11.4706160831212,11.5862114389976,11.3905885290529,11.5862114389976,4610.91188273894,0.0,1.0
2018-01-05,12.95,13.1,12.9,13.1,4600,11.5150758353814,11.6484550921619,11.4706160831212,11.6484550921619,5173.21820990221,0.0,1.0
2018-01-08,13.21,13.62,12.91,12.96,33100,11.7462665471342,12.1108365156675,11.4795080335733,11.5239677858334,37224.6788582095,0.0,1.0
2018-01-09,13.0,13.13,13.0,13.13,6300,11.5595355876415,11.675130943518,11.5595355876415,11.675130943518,7085.05972225742,0.0,1.0
2018-01-10,12.85,12.99,12.8,12.96,3200,11.4261563308611,11.5506436371895,11.3816965786009,11.5239677858334,3598.76049384501,0.0,1.0
2018-01-11,13.1,13.21,12.8,12.85,4500,11.6484550921619,11.7462665471342,11.3816965786009,11.4261563308611,5060.75694446955,0.0,1.0
2018-01-12,12.9,13.12,12.88,13.12,3300,11.4706160831212,11.6662389930659,11.4528321822172,11.6662389930659,3711.22175927769,0.0,1.0
2018-01-16,12.85,12.92,12.67,12.86,13700,11.4261563308611,11.4883999840253,11.2661012227245,11.4350482813131,15407.193364274,0.0,1.0
2018-01-17,12.67,12.9,12.52,12.78,8700,11.2661012227245,11.4706160831212,11.132721965944,11.3639126776968,9784.13009264115,0.0,1.0
2018-01-18,12.6,12.64,12.51,12.64,16200,11.2038575695603,11.2394253713684,11.123830015492,11.2394253713684,18218.7250000904,0.0,1.0
2018-01-19,12.79,12.81,12.59,12.81,4100,11.3728046281489,11.3905885290529,11.1949656191082,11.3905885290529,4610.91188273892,0.0,1.0
2018-01-22,12.9,12.9,12.81,12.81,5600,11.4706160831212,11.4706160831212,11.3905885290529,11.3905885290529,6297.8308642288,0.0,1.0
2018-01-23,13.1,13.1,12.98,12.98,7100,11.6484550921619,11.6484550921619,11.5417516867375,11.5417516867375,7984.74984571862,0.0,1.0
2018-01-24,13.01,13.02,12.77,13.02,5500,11.5684275380936,11.5773194885456,11.3550207272448,11.5773194885456,6185.36959879612,0.0,1.0
2018-01-25,12.99,13.06,12.85,13.05,6900,11.5506436371895,11.6128872903537,11.4261563308611,11.6039953399017,7759.82731485334,0.0,1.0
2018-01-26,12.82,12.95,12.78,12.87,1300,11.399480479505,11.5150758353814,11.3639126776968,11.4439402317651,1461.99645062454,0.0,1.0
2018-01-29,12.82,12.93,12.7,12.7,2700,11.399480479505,11.4972919344773,11.2927770740806,11.2927770740806,3036.45416668173,0.0,1.0
2018-01-30,12.74,12.93,12.7,12.75,6200,11.3283448758887,11.4972919344773,11.2927770740806,11.3372368263407,6972.59845682474,0.0,1.0
2018-01-31,12.73,12.75,12.65,12.65,4600,11.3194529254367,11.3372368263407,11.2483173218204,11.2483173218204,5173.21820990221,0.0,1.0
2018-02-01,12.67,12.75,12.65,12.75,5300,11.2661012227245,11.3372368263407,11.2483173218204,11.3372368263407,5960.44706793081,0.0,1.0
2018-02-02,12.5,12.74,12.5,12.65,11300,11.1149380650399,11.3283448758887,11.1149380650399,11.2483173218204,12708.1229938903,0.0,1.0
2018-02-05,12.49,12.62,12.49,12.5,8100,11.1060461145879,11.2216414704643,11.1060461145879,11.1149380650399,9109.36250004523,0.0,1.0
2018-02-06,11.82,12.39,11.77,12.03,18700,10.5102854343018,11.0171266100676,10.4658256820416,10.6970163937944,21030.2566359068,0.0,1.0
2018-02-07,12.04,12.04,11.81,11.81,16000,10.7059083442465,10.7059083442465,10.5013934838497,10.5013934838497,17993.8024692251,0.0,1.0
2018-02-08,11.76,12.0,11.76,11.99,5700,10.4569337315896,10.6703405424383,10.4569337315896,10.6614485919863,6410.29212966143,0.0,1.0
2018-02-09,11.71,11.84,11.59,11.84,11400,10.4124739793294,10.5280693352058,10.305770573905,10.5280693352058,12820.5842593229,0.0,1.0
2018-02-12,11.71,11.81,11.71,11.77,5800,10.4124739793294,10.5013934838497,10.4124739793294,10.4658256820416,6522.75339509412,0.0,1.0
2018-02-13,11.74,11.86,11.71,11.71,1900,10.4391498306855,10.5458532361099,10.4124739793294,10.4124739793294,2136.76404322049,0.0,1.0
2018-02-14,11.8,11.85,11.71,11.71,800,10.4925015333977,10.5369612856579,10.4124739793294,10.4124739793294,899.690123461256,0.0,1.0
2018-02-15,11.67,11.88,11.46,11.88,4800,10.3769061775213,10.563637137014,10.1901752180286,10.563637137014,5398.14074076753,0.0,1.0
2018-02-16,11.82,11.85,11.5,11.5,3800,10.5102854343018,10.5369612856579,10.2257430198367,10.2257430198367,4273.52808644095,0.0,1.0
2018-02-20,11.75,11.75,11.73,11.73,2400,10.4480417811375,10.4480417811375,10.4302578802335,10.4302578802335,2699.07037038378,0.0,1.0
2018-02-21,11.62,11.89,11.6,11.89,5800,10.3324464252611,10.572529087466,10.3146625243571,10.572529087466,6522.75339509413,0.0,1.0
2018-02-22,11.83,11.83,11.75,11.75,1100,10.5191773847538,10.5191773847538,10.4480417811375,10.4480417811375,1237.07391975923,0.0,1.0
2018-02-23,11.88,11.88,11.6,11.76,2300,10.563637137014,10.563637137014,10.3146625243571,10.4569337315896,2586.6091049511,0.0,1.0
2018-02-26,11.88,11.88,11.58,11.62,12700,10.563637137014,10.563637137014,10.296878623453,10.3324464252611,14282.5807099474,0.0,1.0
2018-02-27,11.74,11.85,11.5,11.85,3800,10.4391498306855,10.5369612856579,10.2257430198367,10.5369612856579,4273.52808644097,0.0,1.0
2018-02-28,11.57,11.83,11.57,11.83,500,10.287986673001,10.5191773847538,10.287986673001,10.5191773847538,562.306327163283,0.0,1.0
2018-03-01,11.59,11.65,11.55,11.55,2100,10.305770573905,10.3591222766172,10.2702027720969,10.2702027720969,2361.6865740858,0.0,1.0
2018-03-02,11.84,11.84,11.51,11.55,1200,10.5280693352058,10.5280693352058,10.2346349702888,10.2702027720969,1349.53518519189,0.0,1.0
2018-03-05,11.52,11.78,11.52,11.54,7300,10.2435269207408,10.4747176324936,10.2435269207408,10.2613108216449,8209.67237658397,0.0,1.0
2018-03-06,11.57,11.78,11.52,11.78,2600,10.287986673001,10.4747176324936,10.2435269207408,10.4747176324936,2923.99290124907,0.0,1.0
2018-03-07,11.68,11.7,11.6,11.67,2500,10.3857981279733,10.4035820288774,10.3146625243571,10.3769061775213,2811.53163581643,0.0,1.0
2018-03-08,11.71,11.71,11.7,11.7,2900,10.4302578802335,10.4302578802335,10.4213507428464,10.4213507428464,3255.8159529647,0.02,1.0
2018-03-09,11.78,11.78,11.7,11.7,1136,10.4926078419428,10.4926078419428,10.4213507428464,10.4213507428464,1275.38169743721,0.0,1.0
2018-03-12,11.8,11.83,11.78,11.78,2846,10.5104221167169,10.5371435288781,10.4926078419428,10.4926078419428,3195.1904145302,0.0,1.0
2018-03-13,11.77,11.83,11.75,11.8,5838,10.4837007045558,10.5371435288781,10.4658864297817,10.5104221167169,6554.29432186479,0.0,1.0
2018-03-14,11.74,11.8,11.74,11.8,2043,10.4569792923946,10.5104221167169,10.4569792923946,10.5104221167169,2293.66620410583,0.0,1.0
2018-03-15,11.8,11.8,11.7,11.72,3877,10.5104221167169,10.5104221167169,10.4213507428464,10.4391650176205,4352.68912056696,0.0,1.0
2018-03-16,11.7,11.75,11.7,11.74,2211,10.4213507428464,10.4658864297817,10.4213507428464,10.4569792923946,2482.27899034655,0.0,1.0
2018-03-19,11.61,11.8,11.61,11.8,5073,10.341186506363,10.5104221167169,10.341186506363,10.5104221167169,5695.43252737584,0.0,1.0
2018-03-20,11.7,11.74,11.51,11.62,8905,10.4213507428464,10.4569792923946,10.2521151324925,10.35009364375,9997.60036591407,0.0,1.0
2018-03-21,11.7,11.7,11.51,11.7,2008,10.4213507428464,10.4213507428464,10.2521151324925,10.4213507428464,2254.37187363902,0.0,1.0
2018-03-22,11.31,11.7,11.31,11.58,9511,10.0739723847516,10.4213507428464,10.0739723847516,10.3144650942019,10677.953630568,0.0,1.0
2018-03-23,11.7,11.7,11.41,11.41,1509,10.4213507428464,10.4213507428464,10.163043758622,10.163043758622,1694.14699069785,0.0,1.0
2018-03-26,11.59,11.69,11.31,11.69,3137,10.3233722315889,10.4124436054594,10.0739723847516,10.4124436054594,3521.89470498286,0.0,1.0
2018-03-27,11.43,11.6,11.43,11.6,727,10.1808580333961,10.332279368976,10.1808580333961,10.332279368976,816.199378553568,0.0,1.0
2018-03-28,11.69,11.7,11.4,11.43,3454,10.4124436054594,10.4213507428464,10.154136621235,10.1808580333961,3877.78906949658,0.0,1.0
2018-03-29,11.44,11.55,11.4,11.55,4893,10.1897651707832,10.2877436820407,10.154136621235,10.2877436820407,5493.34739926078,0.0,1.0
2018-04-02,11.38,11.68,11.37,11.41,1403,10.1363223464609,10.4035364680723,10.1274152090738,10.163043758622,1575.1413041412,0.0,1.0
2018-04-03,11.37,11.58,11.37,11.37,4504,10.1274152090738,10.3144650942019,10.1274152090738,10.1274152090738,5056.61898350107,0.0,1.0
2018-04-04,11.64,11.64,11.37,11.37,4105,10.3679079185241,10.3679079185241,10.1274152090738,10.1274152090738,4608.66361617937,0.0,1.0
2018-04-05,11.5,11.64,11.36,11.64,2339,10.2432079951055,10.3679079185241,10.1185080716868,10.3679079185241,2625.98397033946,0.0,1.0
2018-04-06,11.72,11.75,11.5,11.5,956,10.4391650176205,10.4658864297817,10.2432079951055,10.2432079951055,1073.29656932216,0.0,1.0
2018-04-09,11.4,11.61,11.35,11.61,1703,10.154136621235,10.341186506363,10.1096009342997,10.341186506363,1911.94985099962,0.0,1.0
2018-04-10,11.55,11.7,11.3,11.42,2718,10.2877436820407,10.4213507428464,10.0650652473645,10.1719508960091,3051.48543453727,0.0,1.0
2018-04-11,11.58,11.74,11.3,11.62,10108,10.3144650942019,10.4569792923946,10.0650652473645,10.35009364375,11348.2026388162,0.0,1.0
2018-04-12,11.8,11.8,11.74,11.74,853,10.5104221167169,10.5104221167169,10.4569792923946,10.4569792923946,957.658968234103,0.0,1.0
2018-04-13,11.51,11.75,11.25,11.75,8266,10.2521151324925,10.4658864297817,10.0205295604293,10.4658864297817,9280.19816110562,0.0,1.0
2018-04-16,11.45,11.49,11.33,11.38,2086,10.1986723081702,10.2343008577184,10.0917866595257,10.1363223464609,2341.9420958222,0.0,1.0
2018-04-17,11.38,11.49,11.33,11.49,2390,10.1363223464609,10.2343008577184,10.0917866595257,10.2343008577184,2683.24142330539,0.0,1.0
2018-04-18,11.45,11.5,11.45,11.45,11400,10.1986723081702,10.2432079951055,10.1986723081702,10.1986723081702,12798.7247806199,0.0,1.0
2018-04-19,11.49,11.49,11.49,11.49,404,10.2343008577184,10.2343008577184,10.2343008577184,10.2343008577184,453.56884310267,0.0,1.0
2018-04-20,11.5,11.5,11.45,11.45,1703,10.2432079951055,10.2432079951055,10.1986723081702,10.1986723081702,1911.94985099961,0.0,1.0
2018-04-23,11.61,11.61,11.48,11.48,1441,10.341186506363,10.341186506363,10.2253937203314,10.2253937203314,1617.8037200766,0.0,1.0
2018-04-24,11.33,11.63,11.33,11.5,2857,10.0917866595257,10.3590007811371,10.0917866595257,10.2432079951055,3207.54006124832,0.0,1.0
2018-04-25,11.2,11.35,11.2,11.35,2168,9.97599387349402,10.1096009342997,9.97599387349402,10.1096009342997,2434.00309863017,0.0,1.0
2018-04-26,11.1,11.25,10.91,11.25,13398,9.88692249962354,10.0205295604293,9.71768688926963,10.0205295604293,15041.8697026969,0.0,1.0
2018-04-27,11.3,11.32,11.1,11.1,1681,10.0650652473645,10.0828795221386,9.88692249962354,9.88692249962354,1887.25055756334,0.0,1.0
2018-04-30,11.38,11.46,11.17,11.46,1527,10.1363223464609,10.2075794455573,9.94927246133288,10.2075794455573,1714.35550350934,0.0,1.0
2018-05-01,11.33,11.38,11.1,11.38,1579,10.0917866595257,10.1363223464609,9.88692249962354,10.1363223464609,1772.73565163146,0.0,1.0
2018-05-02,11.61,11.61,11.16,11.41,5969,10.341186506363,10.341186506363,9.94036532394583,10.163043758622,6701.36738732632,0.0,1.0
2018-05-03,11.59,11.6,11.59,11.6,206,10.3233722315889,10.332279368976,10.3233722315889,10.332279368976,231.275202176114,0.0,1.0
2018-05-04,11.12,11.48,11.12,11.13,476,9.90473677439764,10.2253937203314,9.90473677439764,9.91364391178469,534.402894348689,0.0,1.0
2018-05-07,10.98,11.15,10.96,11.12,12168,9.78003685097896,9.93145818655878,9.76222257620487,9.90473677439764,13660.9546605774,0.0,1.0
2018-05-08,10.76,11.0,10.67,10.81,5702,9.5840798284639,9.79785112575306,9.50391559198047,9.62861551539914,6401.60778062233,0.0,1.0
2018-05-09,10.98,11.48,10.79,10.8,4503,9.78003685097896,10.2253937203314,9.61080124062505,9.6197083780121,5055.49628834485,0.0,1.0
2018-05-10,10.97,10.97,10.96,10.96,601,9.77112971359192,9.77112971359192,9.76222257620487,9.76222257620487,674.73978887303,0.0,1.0
2018-05-11,11.13,11.18,11.05,11.18,4297,9.91364391178469,9.95817959871993,9.8423868126883,9.95817959871993,4824.22108616874,0.0,1.0
2018-05-14,11.11,11.15,11.01,11.01,6061,9.89582963701059,9.93145818655878,9.80675826314011,9.80675826314011,6804.65534169623,0.0,1.0
2018-05-15,11.15,11.15,11.01,11.12,7336,9.93145818655878,9.93145818655878,9.80675826314011,9.90473677439764,8236.09166584451,0.0,1.0
2018-05-16,11.02,11.14,11.01,11.01,1106,9.81566540052716,9.92255104917174,9.80675826314011,9.80675826314011,1241.70084275137,0.0,1.0
2018-05-17,10.97,11.02,10.97,11.02,3582,9.77112971359192,9.81566540052716,9.77112971359192,9.81566540052716,4021.49404948951,0.0,1.0
2018-05-18,10.95,11.14,10.93,10.93,1907,9.75331543881782,9.92255104917174,9.73550116404372,9.73550116404372,2140.97966286334,0.0,1.0
2018-05-21,11.15,11.15,10.52,10.92,14326,9.93145818655878,9.93145818655878,9.37030853117474,9.72659402665667,16083.7308076456,0.0,1.0
2018-05-22,11.0,11.37,10.91,11.15,5590,9.79785112575306,10.1274152090738,9.71768688926963,9.93145818655878,6275.86592312852,0.0,1.0
2018-05-23,11.3,11.31,11.1,11.16,4909,10.0650652473645,10.0739723847516,9.88692249962354,9.94036532394583,5511.31052175991,0.0,1.0
2018-05-24,11.48,11.48,10.9702,11.2,4724,10.2253937203314,10.2253937203314,9.77130785633966,9.97599387349402,5303.61191786387,0.0,1.0
2018-05-25,11.25,11.26,11.04,11.26,773,10.0205295604293,10.0294366978163,9.83347967530125,10.0294366978163,867.84335573852,0.0,1.0
2018-05-29,11.34,11.39,11.08,11.11,6134,10.1006937969127,10.1452294838479,9.86910822484945,9.89582963701059,6886.61208809845,0.0,1.0
2018-05-30,11.03,11.34,11.03,11.34,2836,9.8245725379142,10.1006937969127,9.8245725379142,10.1006937969127,3183.96346296824,0.0,1.0
2018-05-31,11.06,11.16,11.0,11.16,1524,9.85129395007535,9.94036532394583,9.79785112575306,9.94036532394583,1710.98741804076,0.0,1.0
2018-06-01,11.35,11.35,11.1,11.35,1129,10.1096009342997,10.1096009342997,9.88692249962354,10.1096009342997,1267.52283134385,0.0,1.0
2018-06-04,11.25,11.35,11.25,11.35,605,10.0205295604293,10.1096009342997,10.0205295604293,10.1096009342997,679.230569497807,0.0,1.0
2018-06-05,11.34,11.34,11.34,11.34,455,10.1006937969127,10.1006937969127,10.1006937969127,10.1006937969127,510.8262960686,0.0,1.0
2018-06-06,11.35,11.48,11.16,11.24,7342,10.1096009342997,10.2253937203314,9.94036532394583,10.0116224230422,8242.82783678171,0.0,1.0
2018-06-07,11.59,11.59,11.4,11.41,2479,10.341186506363,10.341186506363,10.1716588587177,10.1805813664885,2778.36687137605,0.02,1.0
2018-06-08,11.47,11.47,11.47,11.47,168,10.2341164131133,10.2341164131133,10.2341164131133,10.2341164131133,188.287871880266,0.0,1.0
2018-06-11,11.3,11.3,11.3,11.3,739,10.0824337810097,10.0824337810097,10.0824337810097,10.0824337810097,828.242484044733,0.0,1.0
2018-06-12,11.45,11.45,11.35,11.4,2136,10.2162713975717,10.2162713975717,10.1270463198637,10.1716588587177,2393.94579962052,0.0,1.0
2018-06-13,11.52,11.52,11.4,11.5,1093,10.2787289519674,10.2787289519674,10.1716588587177,10.2608839364258,1224.99192836386,0.0,1.0
2018-06-14,11.5,11.63,11.48,11.48,3304,10.2608839364258,10.3768765374462,10.2430389208841,10.2430389208841,3702.99481364519,0.0,1.0
2018-06-15,11.65,11.65,11.35,11.5,1369,10.3947215529878,10.3947215529878,10.1270463198637,10.2608839364258,1534.32200359573,0.0,1.0
2018-06-18,11.65,11.65,11.4,11.42,3927,10.3947215529878,10.3947215529878,10.1716588587177,10.1895038742593,4401.2290052012,0.0,1.0
2018-06-19,11.4,11.6,11.4,11.6,1545,10.1716588587177,10.3501090141338,10.1716588587177,10.3501090141338,1731.57596461315,0.0,1.0
2018-06-20,11.49,11.6,11.49,11.58,1211,10.251961428655,10.3501090141338,10.251961428655,10.3322639985922,1357.2417431369,0.0,1.0
2018-06-21,11.49,11.49,11.49,11.49,154,10.251961428655,10.251961428655,10.251961428655,10.251961428655,172.597215890242,0.0,1.0
2018-06-22,11.45,11.63,11.45,11.54,4303,10.2162713975717,10.3768765374462,10.2162713975717,10.296573967509,4822.63519464751,0.0,1.0
2018-06-25,11.52,11.52,11.5,11.52,4205,10.2787289519674,10.2787289519674,10.2608839364258,10.2787289519674,4712.80060271733,0.0,1.0
2018-06-26,11.65,11.65,11.62,11.62,701,10.3947215529878,10.3947215529878,10.3679540296754,10.3679540296754,785.65356064325,0.0,1.0
2018-06-27,11.6,11.6,11.5,11.5,11755,10.3501090141338,10.3501090141338,10.2608839364258,10.2608839364258,13174.5472259078,0.0,1.0
2018-06-28,11.65,11.65,11.5,11.56,5755,10.3947215529878,10.3947215529878,10.2608839364258,10.3144189830506,6449.98037304123,0.0,1.0
2018-06-29,11.65,11.65,11.65,11.65,273,10.3947215529878,10.3947215529878,10.3947215529878,10.3947215529878,305.967791805431,0.0,1.0
2018-07-02,11.35,11.35,11.35,11.35,400,10.1270463198637,10.1270463198637,10.1270463198637,10.1270463198637,448.304456857772,0.0,1.0
2018-07-03,11.35,11.35,11.35,11.35,49,10.1270463198637,10.1270463198637,10.1270463198637,10.1270463198637,54.9172959650771,0.0,1.0
2018-07-05,11.48,11.48,11.48,11.48,204,10.2430389208841,10.2430389208841,10.2430389208841,10.2430389208841,228.635272997465,0.0,1.0
2018-07-06,11.43,11.43,11.4,11.4,380,10.1984263820301,10.1984263820301,10.1716588587177,10.1716588587177,425.889234014886,0.0,1.0
2018-07-09,11.55,11.6,11.5,11.6,2424,10.3054964752798,10.3501090141338,10.2608839364258,10.3501090141338,2716.7250085581,0.0,1.0
2018-07-10,11.55,11.6,11.25,11.51,9913,10.3054964752798,10.3501090141338,10.0378212421556,10.2698064441966,11110.1052020777,0.0,1.0
2018-07-11,11.4,11.4,11.35,11.35,2011,10.1716588587177,10.1716588587177,10.1270463198637,10.1270463198637,2253.85065685246,0.0,1.0
2018-07-12,11.39,11.39,11.35,11.36,2408,10.1627363509469,10.1627363509469,10.1270463198637,10.1359688276345,2698.7928302838,0.0,1.0
2018-07-13,11.4,11.45,11.25,11.45,5200,10.1716588587177,10.2162713975717,10.0378212421556,10.2162713975717,5827.95793915106,0.0,1.0
2018-07-16,11.4,11.4,11.4,11.4,1,10.1716588587177,10.1716588587177,10.1716588587177,10.1716588587177,1.12076114214443,0.0,1.0
2018-07-17,11.55,11.55,11.29,11.29,8323,10.3054964752798,10.3054964752798,10.0735112732389,10.0735112732389,9328.0949860681,0.0,1.0
2018-07-18,11.6,11.6,11.5,11.53,1076,10.3501090141338,10.3501090141338,10.2608839364258,10.2876514597382,1205.93898894741,0.0,1.0
2018-07-19,11.27,11.5,11.27,11.49,2813,10.0556662576972,10.2608839364258,10.0556662576972,10.251961428655,3152.7010928523,0.0,1.0
2018-07-20,11.27,11.27,11.27,11.27,1,10.0556662576972,10.0556662576972,10.0556662576972,10.0556662576972,1.12076114214444,0.0,1.0
2018-07-23,11.45,11.45,11.25,11.25,13756,10.2162713975717,10.2162713975717,10.0378212421556,10.0378212421556,15417.1902713389,0.0,1.0
2018-07-24,11.25,11.38,11.25,11.38,3155,10.0378212421556,10.1538138431761,10.0378212421556,10.1538138431761,3536.0014034657,0.0,1.0
2018-07-25,11.36,11.36,11.31,11.31,699,10.1359688276345,10.1359688276345,10.0913562887805,10.0913562887805,783.412038358958,0.0,1.0
2018-07-26,11.36,11.36,11.21,11.21,900,10.1359688276345,10.1359688276345,10.0021312110724,10.0021312110724,1008.68502792999,0.0,1.0
2018-07-27,11.5,11.5,11.21,11.21,7668,10.2608839364258,10.2608839364258,10.0021312110724,10.0021312110724,8593.99643796348,0.0,1.0
2018-07-30,11.25,11.5,11.25,11.5,8143,10.0378212421556,10.2608839364258,10.0378212421556,10.2608839364258,9126.35798048215,0.0,1.0
2018-07-31,11.21,11.48,11.21,11.25,1639,10.0021312110724,10.2430389208841,10.0021312110724,10.0378212421556,1836.92751197473,0.0,1.0
2018-08-01,11.28,11.28,11.28,11.28,968,10.064588765468,10.064588765468,10.064588765468,10.064588765468,1084.89678559582,0.0,1.0
2018-08-02,11.25,11.25,11.21,11.21,1455,10.0378212421556,10.0378212421556,10.0021312110724,10.0021312110724,1630.70746182016,0.0,1.0
2018-08-03,11.25,11.25,11.25,11.25,71,10.0378212421556,10.0378212421556,10.0378212421556,10.0378212421556,79.574041092255,0.0,1.0
2018-08-06,11.25,11.25,11.25,11.25,0,10.0378212421556,10.0378212421556,10.0378212421556,10.0378212421556,0,0.0,1.0
2018-08-07,11.2,11.35,11.2,11.35,4367,9.99320870330161,10.1270463198637,9.99320870330161,10.1270463198637,4894.36390774474,0.0,1.0
2018-08-08,11.2,11.2,11.2,11.2,304,9.99320870330161,9.99320870330161,9.99320870330161,9.99320870330161,340.711387211908,0.0,1.0
2018-08-09,11.15,11.15,11.12,11.12,2104,9.94859616444758,9.94859616444758,9.92182864113517,9.92182864113517,2358.08144307189,0.0,1.0
2018-08-10,11.3,11.3,11.3,11.3,827,10.0824337810097,10.0824337810097,10.0824337810097,10.0824337810097,926.869464553442,0.0,1.0
2018-08-13,11.19,11.2,11.16,11.2,6732,9.9842861955308,9.99320870330161,9.95751867221839,9.99320870330161,7544.96400891633,0.0,1.0
2018-08-14,11.49,11.5034,11.15,11.15,4621,10.251961428655,10.2639175890678,9.94859616444758,9.94859616444758,5179.0372378494,0.0,1.0
2018-08-15,11.4,11.4,11.35,11.4,733,10.1716588587177,10.1716588587177,10.1270463198637,10.1716588587177,821.51791719187,0.0,1.0
2018-08-16,11.47,11.47,11.2,11.4,1037,10.2341164131133,10.2341164131133,9.99320870330161,10.1716588587177,1162.22930440378,0.0,1.0
2018-08-17,11.3,11.3,11.3,11.3,312,10.0824337810097,10.0824337810097,10.0824337810097,10.0824337810097,349.677476349062,0.0,1.0
2018-08-20,11.3001,11.3001,11.3,11.3,779,10.0825230060874,10.0825230060874,10.0824337810097,10.0824337810097,873.072929730511,0.0,1.0
2018-08-21,11.22,11.34,11.21,11.21,1454,10.0110537188432,10.1181238120929,10.0021312110724,10.0021312110724,1629.58670067801,0.0,1.0
2018-08-22,11.18,11.21,11.1,11.21,5031,9.97536368776,10.0021312110724,9.90398362559356,10.0021312110724,5638.54930612864,0.0,1.0
2018-08-23,11.38,11.43,11.12,11.12,11222,10.1538138431761,10.1984263820301,9.92182864113517,9.92182864113517,12577.1815371448,0.0,1.0
2018-08-24,11.2,11.25,11.2,11.25,1099,9.99320870330161,10.0378212421556,9.99320870330161,10.0378212421556,1231.71649521673,0.0,1.0
2018-08-27,11.1,11.23,11.1,11.19,13274,9.90398362559356,10.019976226614,9.90398362559356,9.9842861955308,14876.9834008252,0.0,1.0
2018-08-28,11.05,11.33,11.05,11.1,17999,9.85937108673953,10.1092013043221,9.85937108673953,9.90398362559356,20172.5797974577,0.0,1.0
2018-08-29,11.2,11.35,11.0,11.04,31715,9.99320870330161,10.1270463198637,9.81475854788551,9.85044857896873,35544.9396231107,0.0,1.0
2018-08-30,11.2,11.23,11.1,11.15,2624,9.99320870330161,10.019976226614,9.90398362559356,9.94859616444758,2940.87723698699,0.0,1.0
2018-08-31,11.16,11.36,11.1,11.1,8765,9.95751867221839,10.1359688276345,9.90398362559356,9.90398362559356,9823.47141089596,0.0,1.0
2018-09-04,11.12,11.38,11.12,11.23,8332,9.92182864113517,10.1538138431761,9.92182864113517,10.019976226614,9338.18183634742,0.0,1.0
2018-09-05,11.0,11.15,11.0,11.02,16173,9.81475854788551,9.94859616444758,9.81475854788551,9.83260356342712,18126.0699519019,0.0,1.0
2018-09-06,11.07,11.07,10.95,10.95,3360,9.89506111782275,9.89506111782275,9.7877975826702,9.7877975826702,3758.9661708107,0.02,1.0
2018-09-07,10.95,11.18,10.95,10.95,11208,9.7877975826702,9.99338602504592,9.7877975826702,9.7877975826702,12538.83715549,0.0,1.0
2018-09-10,11.12,11.12,10.9,11.07,1152,9.93975425746965,9.93975425746965,9.7431044430233,9.89506111782275,1288.78840142081,0.0,1.0
2018-09-11,10.91,11.1,10.9,10.91,2068,9.75204307095268,9.92187700161089,9.7431044430233,9.75204307095268,2313.55417893944,0.0,1.0
2018-09-12,10.99,10.99,10.86,10.86,1286,9.82355209438772,9.82355209438772,9.70734993130579,9.70734993130579,1438.69955228052,0.0,1.0
2018-09-13,11.07,11.11,10.89,10.92,3000,9.89506111782275,9.93081562954027,9.73416581509393,9.76098169888206,3356.21979536669,0.0,1.0
2018-09-14,10.9,11.05,10.9,11.05,2023,9.7431044430233,9.87718386196399,9.7431044430233,9.87718386196399,2263.21088200894,0.0,1.0
2018-09-17,10.86,11.01,10.86,10.89,5619,9.70734993130579,9.84142935024648,9.70734993130579,9.73416581509393,6286.19967672182,0.0,1.0
2018-09-18,10.85,10.87,10.85,10.86,2123,9.69841130337641,9.71628855923517,9.69841130337641,9.70734993130579,2375.08487518783,0.0,1.0
2018-09-19,11.02,11.09,10.86,10.9,2319,9.85036797817585,9.91293837368151,9.70734993130579,9.7431044430233,2594.35790181846,0.0,1.0
2018-09-20,11.05,11.06,10.85,10.86,2411,9.87718386196399,9.88612248989337,9.69841130337641,9.70734993130579,2697.28197554303,0.0,1.0
2018-09-21,11.0,11.0,11.0,11.0,2090,9.8324907223171,9.8324907223171,9.8324907223171,9.8324907223171,2338.1664574388,0.0,1.0
2018-09-24,10.83,10.9,10.83,10.85,2250,9.68053404751765,9.7431044430233,9.68053404751765,9.69841130337641,2517.16484652502,0.0,1.0
2018-09-25,10.83,10.83,10.83,10.83,56,9.68053404751765,9.68053404751765,9.68053404751765,9.68053404751765,62.6494361801783,0.0,1.0
2018-09-26,10.82,10.97,10.82,10.92,6373,9.67159541958827,9.80567483852896,9.67159541958827,9.76098169888206,7129.72958529065,0.0,1.0
2018-09-27,10.85,10.89,10.82,10.82,1671,9.69841130337641,9.73416581509393,9.67159541958827,9.67159541958827,1869.41442601925,0.0,1.0
2018-09-28,10.85,10.93,10.85,10.85,579,9.69841130337641,9.76992032681144,9.69841130337641,9.69841130337641,647.750420505772,0.0,1.0
2018-10-01,10.85,10.88,10.8,10.88,2514,9.69841130337641,9.72522718716455,9.65371816372951,9.72522718716455,2812.51218851729,0.0,1.0
2018-10-02,10.79,10.8,10.65,10.8,1533,9.64477953580013,9.65371816372951,9.51963874478882,9.65371816372951,1715.02831543238,0.0,1.0
2018-10-03,10.71,10.71,10.71,10.71,269,9.5732705123651,9.5732705123651,9.5732705123651,9.5732705123651,300.941041651214,0.0,1.0
2018-10-04,10.65,10.65,10.65,10.65,1355,9.51963874478882,9.51963874478882,9.51963874478882,9.51963874478882,1515.89260757396,0.0,1.0
2018-10-05,10.55,10.7,10.55,10.65,1823,9.43025246549503,9.56433188443572,9.43025246549503,9.51963874478882,2039.46289565116,0.0,1.0
2018-10-08,10.53,10.79,10.5,10.53,5451,9.41237520963627,9.64477953580013,9.38555932584814,9.41237520963627,6098.25136818129,0.0,1.0
2018-10-09,10.25,10.78,10.25,10.5,2800,9.16209362761366,9.63584090787075,9.16209362761366,9.38555932584814,3132.47180900891,0.0,1.0
2018-10-10,10.55,10.7,10.44,10.44,3248,9.43025246549503,9.56433188443572,9.33192755827186,9.33192755827186,3633.66729845034,0.0,1.0
2018-10-11,10.21,10.57,10.21,10.54,10556,9.12633911589614,9.44812972135379,9.12633911589614,9.42131383756565,11809.4187199636,0.0,1.0
2018-10-12,10.32,10.34,10.25,10.34,3644,9.22466402311931,9.24254127897807,9.16209362761366,9.24254127897807,4076.68831143875,0.0,1.0
2018-10-15,10.31,10.31,10.26,10.29,2877,9.21572539518993,9.21572539518993,9.17103225554304,9.19784813933117,3218.61478375666,0.0,1.0
2018-10-16,10.54,10.54,10.21,10.5,2433,9.42131383756565,9.42131383756565,9.12633911589614,9.38555932584814,2721.89425404239,0.0,1.0
2018-10-17,10.54,10.54,10.54,10.54,201,9.42131383756565,9.42131383756565,9.42131383756565,9.42131383756565,224.866726289569,0.0,1.0
2018-10-18,10.4,10.43,10.32,10.36,3111,9.29617304655435,9.32298893034248,9.22466402311931,9.26041853483683,3480.39992779526,0.0,1.0
2018-10-19,10.01,10.27,10.0,10.25,3710,8.94756655730856,9.17997088347242,8.93862792937918,9.16209362761366,4150.52514693681,0.0,1.0
2018-10-22,9.87,10.23,9.87,10.23,1780,8.82242576629725,9.1442163717549,8.82242576629725,9.1442163717549,1991.35707858424,0.0,1.0
2018-10-23,9.71,9.96,9.56,9.85,1834,8.67940771942718,8.90287341766166,8.54532830048649,8.80454851043849,2051.76903490084,0.0,1.0
2018-10-24,9.6,9.98,9.53,9.7,1701,8.58108281220401,8.92075067352042,8.51851241669836,8.6704690914978,1902.97662397292,0.0,1.0
2018-10-25,9.0,9.53,8.75,9.53,11834,8.04476513644126,8.51851241669836,7.82129943820678,8.51851241669836,13239.1683527898,0.0,1.0
2018-10-26,8.9,9.18,8.9,8.95,3161,7.95537885714747,8.20566043917009,7.95537885714747,8.00007199679436,3536.33692438471,0.0,1.0
2018-10-29,9.06,9.4,8.85,9.37,12593,8.09839690401754,8.40231025361643,7.91068571750057,8.37549436982829,14088.2919610176,0.0,1.0
2018-10-30,8.88,9.35,8.88,8.94,2220,7.93750160128871,8.35761711396953,7.93750160128871,7.99113336886498,2483.60264857135,0.0,1.0
2018-10-31,8.88,8.95,8.8,8.8,2428,7.93750160128871,8.00007199679436,7.86599257785368,7.86599257785368,2716.30055438344,0.0,1.0
2018-11-01,8.95,8.95,8.81,8.81,6576,8.00007199679436,8.00007199679436,7.87493120578306,7.87493120578306,7356.8337914438,0.0,1.0
2018-11-02,8.96,9.19,8.96,9.0,1282,8.00901062472374,8.21459906709946,8.00901062472374,8.04476513644126,1434.22459255337,0.0,1.0
2018-11-05,9.02,9.3,9.02,9.24,3501,8.06264239230002,8.31292397432264,8.06264239230002,8.25929220674636,3916.70850119293,0.0,1.0
2018-11-06,9.02,9.02,9.02,9.02,0,8.06264239230002,8.06264239230002,8.06264239230002,8.06264239230002,0,0.0,1.0
2018-11-07,9.1,9.1,9.1,9.1,954,8.13415141573505,8.13415141573505,8.13415141573505,8.13415141573505,1067.27789492661,0.0,1.0
2018-11-08,8.96,9.3,8.96,9.3,2079,8.00901062472374,8.31292397432264,8.00901062472374,8.31292397432264,2325.86031818912,0.0,1.0
2018-11-09,8.96,8.96,8.96,8.96,184,8.00901062472374,8.00901062472374,8.00901062472374,8.00901062472374,205.848147449157,0.0,1.0
2018-11-12,9.34,9.35,9.2,9.2,2710,8.34867848604015,8.35761711396953,8.22353769502884,8.22353769502884,3031.78521514791,0.0,1.0
2018-11-13,9.34,9.34,8.95,9.04,6385,8.34867848604015,8.34867848604015,8.00007199679436,8.08051964815878,7143.15446447212,0.0,1.0
2018-11-14,8.82,8.82,8.82,8.82,517,7.88386983371244,7.88386983371244,7.88386983371244,7.88386983371244,578.38854473486,0.0,1.0
2018-11-15,9.12,9.12,9.09,9.09,401,8.15202867159381,8.15202867159381,8.12521278780567,8.12521278780567,448.614712647348,0.0,1.0
2018-11-16,9.1,9.34,9.1,9.24,3735,8.13415141573505,8.34867848604015,8.13415141573505,8.25929220674636,4178.49364523154,0.0,1.0
2018-11-19,8.86,9.08,8.85,9.08,1003,7.91962434542995,8.11627415987629,7.91068571750057,8.11627415987629,1122.09615158426,0.0,1.0
2018-11-20,8.77,8.87,8.77,8.85,3553,7.83917669406554,7.92856297335933,7.83917669406554,7.91068571750057,3974.88297764595,0.0,1.0
2018-11-21,8.81,8.91,8.81,8.91,1525,7.87493120578306,7.96431748507685,7.87493120578306,7.96431748507685,1706.07839597807,0.0,1.0
2018-11-23,8.85,8.85,8.7763,8.78,3895,7.91068571750057,7.91068571750057,7.84480802966105,7.84811532199492,4357.49203431776,0.0,1.0
2018-11-26,8.85,8.85,8.85,8.85,34,7.91068571750057,7.91068571750057,7.91068571750057,7.91068571750057,38.0371576808225,0.0,1.0
2018-11-27,9.0,9.0,8.77,8.95,10392,8.04476513644126,8.04476513644126,7.83917669406554,8.00007199679436,11625.9453711502,0.0,1.0
2018-11-28,8.77,8.99,8.77,8.77,3233,7.83917669406554,8.03582650851188,7.83917669406554,7.83917669406554,3616.88619947351,0.0,1.0
2018-11-29,8.8,8.9,8.8,8.8,2876,7.86599257785368,7.95537885714747,7.86599257785368,7.86599257785368,3217.49604382487,0.0,1.0
2018-11-30,8.8,8.9,8.8,8.801,6023,7.86599257785368,7.95537885714747,7.86599257785368,7.86688644064661,6738.17060916453,0.0,1.0
2018-12-03,8.75,8.79,8.75,8.79,678,7.82129943820678,7.8570539499243,7.82129943820678,7.8570539499243,758.505673752873,0.0,1.0
2018-12-04,8.79,8.8,8.75,8.75,1436,7.8570539499243,7.86599257785368,7.82129943820678,7.82129943820678,1606.51054204886,0.0,1.0
2018-12-06,8.5,8.95,7.99,8.4437,15150,7.61571099583106,8.01889569561035,7.1587683360812,7.56526811005867,16909.1237929713,0.02,1.0
2018-12-07,8.99,8.99,8.57,8.57,5169,8.05473433559073,8.05473433559073,7.67842861579673,7.67842861579673,5769.1921376811,0.0,1.0
2018-12-10,8.4,8.97,8.4,8.81,11060,7.52611439588011,8.03681501560054,7.52611439588011,7.89346045567902,12344.2184257599,0.0,1.0
2018-12-11,7.8,8.56,7.8,8.55,5342,6.98853479617438,7.66946895580163,6.98853479617438,7.66050929580654,5962.27982191767,0.0,1.0
2018-12-12,8.17,8.17,7.7,7.96,5627,7.32004221599291,7.32004221599291,6.89893819622343,7.13188935609591,6280.37224970623,0.0,1.0
2018-12-13,8.02,8.82,8.0,8.33,7256,7.18564731606648,7.90242011567411,7.16772799607629,7.46339677591444,8098.52160011879,0.0,1.0
2018-12-14,8.05,8.43,7.87,7.87,1635,7.21252629605177,7.55299337586539,7.05125241614005,7.05125241614005,1824.84603310284,0.0,1.0
2018-12-17,8.27,8.44,8.0,8.08,5316,7.40963881594386,7.56195303586049,7.16772799607629,7.23940527603705,5933.2608635931,0.0,1.0
2018-12-18,8.13,8.26,7.72,8.2,7874,7.28420357601253,7.40067915594877,6.91685751621362,7.3469211959782,8788.27991721821,0.0,1.0
2018-12-19,7.97,8.0,7.6,8.0,26577,7.140849016091,7.16772799607629,6.80934159627248,7.16772799607629,29662.9559766203,0.0,1.0
2018-12-20,7.98,7.98,7.61,7.78,21766,7.1498086760861,7.1498086760861,6.81830125626757,6.97061547618419,24293.3325727929,0.0,1.0
2018-12-21,8.25,8.25,7.84,7.98,26228,7.39171949595367,7.39171949595367,7.02437343615476,7.1498086760861,29273.4322668021,0.0,1.0
2018-12-24,7.98,8.42,7.82,8.05,6756,7.1498086760861,7.5440337158703,7.00645411616457,7.21252629605177,7540.46470926165,0.0,1.0
2018-12-26,8.0,8.7,7.89,8.7,11460,7.16772799607629,7.79490419573296,7.06917173613024,7.79490419573296,12790.6639384456,0.0,1.0
2018-12-27,8.0,8.47,8.0,8.0,31219,7.16772799607629,7.58883201584577,7.16772799607629,7.16772799607629,34843.956151338,0.0,1.0
2018-12-28,7.83,8.3,7.83,8.04,10137,7.01541377615967,7.43651779592915,7.01541377615967,7.20356663605667,11314.0454052376,0.0,1.0
2018-12-31,7.95,8.29,7.9,8.29,6896,7.12292969610081,7.42755813593406,7.07813139612534,7.42755813593406,7696.72063870165,0.0,1.0
2019-01-02,8.12,8.4,7.8,7.8,4491,7.27524391601743,7.52611439588011,6.98853479617438,6.98853479617438,5012.46699367882,0.0,1.0
2019-01-03,8.0,8.29,7.81,8.12,4218,7.16772799607629,7.42755813593406,6.99749445616948,7.27524391601743,4707.76793127082,0.0,1.0
2019-01-04,7.86,8.15,7.83,7.93,3668,7.04229275614496,7.30212289600272,7.01541377615967,7.10501037611062,4093.90535132796,0.0,1.0
2019-01-07,8.2,8.24,8.04,8.04,2256,7.3469211959782,7.38275983595858,7.20356663605667,7.20356663605667,2517.95269154741,0.0,1.0
2019-01-08,8.0,8.17,7.81,8.17,2896,7.16772799607629,7.32004221599291,6.99749445616948,7.32004221599291,3232.26551184454,0.0,1.0
2019-01-09,7.86,8.31,7.81,8.31,2955,7.04229275614496,7.44547745592425,6.99749445616948,7.44547745592425,3298.11622496568,0.0,1.0
2019-01-10,7.6,7.99,7.6,7.99,4026,6.80934159627248,7.1587683360812,6.80934159627248,7.1587683360812,4493.47408518167,0.0,1.0
2019-01-11,7.92,7.92,7.61,7.61,7973,7.09605071611553,7.09605071611553,6.81830125626757,6.81830125626757,8898.77518160792,0.0,1.0
2019-01-14,7.91,7.92,7.86,7.92,1563,7.08709105612043,7.09605071611553,7.04229275614496,7.09605071611553,1744.48584081941,0.0,1.0
2019-01-15,8.04,8.04,7.8,7.8,4304,7.20356663605667,7.20356663605667,6.98853479617438,6.98853479617438,4803.75371649825,0.0,1.0
2019-01-16,7.96,7.97,7.81,7.81,1872,7.13188935609591,7.140849016091,6.99749445616948,6.99749445616948,2089.36499936912,0.0,1.0
2019-01-17,7.89,8.05,7.82,8.03,4661,7.06917173613024,7.21252629605177,7.00645411616457,7.19460697606158,5202.20633657024,0.0,1.0
2019-01-18,8.02,8.27,8.0,8.05,2877,7.18564731606648,7.40963881594386,7.16772799607629,7.21252629605177,3211.05934999197,0.0,1.0
2019-01-22,8.03,8.03,8.0,8.0,522,7.19460697606158,7.19460697606158,7.16772799607629,7.16772799607629,582.611394054852,0.0,1.0
2019-01-23,8.25,8.26,8.25,8.26,697,7.39171949595367,7.40067915594877,7.39171949595367,7.40067915594877,777.931305854851,0.0,1.0
2019-01-24,8.22,8.25,8.22,8.25,1595,7.36484051596839,7.39171949595367,7.36484051596839,7.39171949595367,1780.20148183427,0.0,1.0
2019-01-25,8.27,8.29,8.21,8.21,5643,7.40963881594386,7.42755813593406,7.35588085597329,7.35588085597329,6298.23007021367,0.0,1.0
2019-01-28,8.6,8.65,8.29,8.29,3726,7.70530759578201,7.75010589575749,7.42755813593406,7.42755813593406,4158.63995066739,0.0,1.0
2019-01-29,9.1,9.17,8.56,8.6,13627,8.15329059553678,8.21600821550245,7.66946895580163,7.70530759578201,15209.2825034204,0.0,1.0
2019-01-30,9.5,9.5,9.21,9.29,26205,8.5116769953406,8.5116769953406,8.25184685548283,8.32352413544359,29247.7616498226,0.0,1.0
2019-01-31,9.71,9.87,9.5,9.5,16500,8.6998298552376,8.84318441515912,8.5116769953406,8.5116769953406,18415.8773982856,0.0,1.0
2019-02-01,10.0,10.0,9.71,9.71,17681,8.95965999509536,8.95965999509536,8.6998298552376,8.6998298552376,19734.0077744901,0.0,1.0
2019-02-04,10.05,10.2,9.95,10.0,7591,9.00445829507084,9.13885319499727,8.91486169511989,8.95965999509536,8472.41971699307,0.0,1.0
2019-02-05,9.95,10.09,9.5,10.08,16330,8.91486169511989,9.04029693505122,8.5116769953406,9.03133727505613,18226.1380553941,0.0,1.0
2019-02-06,9.8,10.1,9.8,10.06,4947,8.78046679519346,9.04925659504632,8.78046679519346,9.01341795506594,5521.41487814052,0.0,1.0
2019-02-07,9.91,10.0,9.8,9.8,3262,8.87902305513951,8.95965999509536,8.78046679519346,8.78046679519346,3640.76315595197,0.0,1.0
2019-02-08,9.75,10.14,9.71,9.87,4578,8.73566849521798,9.0850952350267,8.6998298552376,8.84318441515912,5109.56889268796,0.0,1.0
2019-02-11,9.51,9.99,9.51,9.7,2566,8.52063665533569,8.95070033510027,8.52063665533569,8.6908701952425,2863.94796387883,0.0,1.0
2019-02-12,9.9,10.07,9.69,9.69,2576,8.87006339514441,9.02237761506103,8.68191053524741,8.68191053524741,2875.10910169598,0.0,1.0
2019-02-13,9.98,9.98,9.95,9.95,974,8.94174067510517,8.94174067510517,8.91486169511989,8.91486169511989,1087.09482338971,0.0,1.0
2019-02-14,9.81,10.04,9.75,9.92,17168,8.78942645518855,8.99549863507574,8.73566849521798,8.8879827151346,19161.4414044707,0.0,1.0
2019-02-15,9.71,10.01,9.35,9.75,22218,8.6998298552376,8.96861965509046,8.37728209541416,8.73566849521798,24797.8160021278,0.0,1.0
2019-02-19,9.95,10.0,9.71,9.71,29566,8.91486169511989,8.95965999509536,8.6998298552376,8.6998298552376,32999.0200701643,0.0,1.0
2019-02-20,10.0,10.26,9.95,9.95,24053,8.95965999509536,9.19261115496784,8.91486169511989,8.91486169511989,26845.8847915735,0.0,1.0
2019-02-21,10.09,10.146,10.05,10.085,3885,9.04029693505122,9.09047103102376,9.00445829507084,9.03581710505367,4336.10204195996,0.0,1.0
2019-02-22,10.06,10.2499,10.05,10.1103,9073,9.01341795506594,9.1835618983728,9.00445829507084,9.05848504484127,10126.5003414936,0.0,1.0
2019-02-25,10.18,10.2275,10.0624,10.09,1975,9.12093387500708,9.16349225998378,9.01556827346476,9.04029693505122,2204.3247188857,0.0,1.0
2019-02-26,10.05,10.35,10.05,10.13,7948,9.00445829507084,9.2732480949237,9.00445829507084,9.0761355750316,8870.87233706507,0.0,1.0
2019-02-27,10.01,10.22,10.0,10.09,8893,8.96861965509046,9.15677251498746,8.95965999509536,9.04029693505122,9925.59986078506,0.0,1.0
2019-02-28,10.08,10.24,10.0,10.0,695,9.03133727505613,9.17469183497765,8.95965999509536,8.95965999509536,775.699078291422,0.0,1.0
2019-03-01,10.29,10.29,10.23,10.23,3094,9.21949013495313,9.21949013495313,9.16573217498256,9.16573217498256,3453.25604062397,0.0,1.0
2019-03-04,10.15,10.31,10.15,10.26,2585,9.09405489502179,9.23740945494332,9.09405489502179,9.19261115496784,2885.15412573141,0.0,1.0
2019-03-05,10.27,10.27,10.27,10.27,101,9.20157081496294,9.20157081496294,9.20157081496294,9.20157081496294,112.727491953142,0.0,1.0
2019-03-06,10.0,10.2,10.0,10.2,10208,8.95965999509536,9.13885319499727,8.95965999509536,9.13885319499727,11393.2894837393,0.0,1.0
2019-03-07,10.15,10.19,10.05,10.05,1254,9.09405489502179,9.12989353500218,9.00445829507084,9.00445829507084,1399.6066822697,0.0,1.0
2019-03-08,10.05,10.32,10.05,10.25,2047,9.00445829507084,9.24636911493841,9.00445829507084,9.18365149497275,2284.68491116912,0.0,1.0
2019-03-11,10.0,10.08,10.0,10.06,6820,8.97757931508555,9.04939994960624,8.97757931508555,9.03144479097607,7596.70258611913,0.02,1.0
2019-03-12,10.0,10.07,10.0,10.07,24970,8.97757931508555,9.04042237029115,8.97757931508555,9.04042237029115,27813.7336620813,0.0,1.0
2019-03-13,9.98,10.09,9.98,10.01,1887,8.95962415645538,9.05837752892132,8.95962415645538,8.98655689440064,2101.90290029425,0.0,1.0
2019-03-14,10.0,10.09,10.0,10.0,1189,8.97757931508555,9.05837752892132,8.97757931508555,8.97757931508555,1324.41046552722,0.0,1.0
2019-03-15,10.2,10.29,10.0,10.0,20927,9.15713090138726,9.23792911522303,8.97757931508555,8.97757931508555,23310.2925248849,0.0,1.0
2019-03-18,10.0,10.35,10.0,10.1,94179,8.97757931508555,9.29179459111355,8.97757931508555,9.06735510823641,104904.670507055,0.0,1.0
2019-03-19,10.0,10.0905,10.0,10.09,12434,8.97757931508555,9.05882640788708,8.97757931508555,9.05837752892132,13850.0586445462,0.0,1.0
2019-03-20,10.0,10.29,10.0,10.01,29619,8.97757931508555,9.23792911522303,8.97757931508555,8.98655689440064,32992.1897211529,0.0,1.0
2019-03-21,10.0,10.1,10.0,10.0,4535,8.97757931508555,9.06735510823641,8.97757931508555,8.97757931508555,5051.47305396631,0.0,1.0
2019-03-22,9.96,10.0,9.95,10.0,5599,8.94166899782521,8.97757931508555,8.93269141851012,8.97757931508555,6236.64776828167,0.0,1.0
2019-03-25,10.0,10.02,9.94,9.98,9761,8.97757931508555,8.99553447371572,8.92371383919504,8.95962415645538,10872.6413406318,0.0,1.0
2019-03-26,10.0,10.03,10.0,10.03,9748,8.97757931508555,9.00451205303081,8.97757931508555,9.00451205303081,10858.1608225058,0.0,1.0
2019-03-27,9.92,10.03,9.8,10.0,16141,8.90575868056487,9.00451205303081,8.79802772878384,8.97757931508555,17979.2340824852,0.0,1.0
2019-03-28,10.05,10.05,9.98,9.98,2850,9.02246721166098,9.02246721166098,8.95962415645538,8.95962415645538,3174.57512763043,0.0,1.0
2019-03-29,10.0,10.07,10.0,10.07,2701,8.97757931508555,9.04042237029115,8.97757931508555,9.04042237029115,3008.60611218589,0.0,1.0
2019-04-01,10.0,10.12,10.0,10.12,1293,8.97757931508555,9.08531026686658,8.97757931508555,9.08531026686658,1440.25461053549,0.0,1.0
2019-04-02,10.01,10.09,10.01,10.09,807,8.98655689440064,9.05837752892132,8.98655689440064,9.05837752892132,898.906009823773,0.0,1.0
2019-04-03,9.99,10.04,9.97,10.04,5598,8.96860173577047,9.01348963234589,8.9506465771403,9.01348963234589,6235.53388227197,0.0,1.0
2019-04-04,10.13,10.3,10.13,10.15,2147,9.09428784618167,9.24690669453812,9.09428784618167,9.11224300481184,2391.51326281492,0.0,1.0
2019-04-05,10.01,10.29,10.0,10.29,1949,8.98655689440064,9.23792911522303,8.97757931508555,9.23792911522303,2170.96383289533,0.0,1.0
2019-04-08,10.15,10.15,10.01,10.01,2403,9.11224300481184,9.11224300481184,8.98655689440064,8.98655689440064,2676.66808129681,0.0,1.0
2019-04-09,10.06,10.06,10.01,10.01,953,9.03144479097607,9.03144479097607,8.98655689440064,8.98655689440064,1061.53336723923,0.0,1.0
2019-04-10,10.01,10.05,10.01,10.05,523,8.98655689440064,9.02246721166098,8.98655689440064,9.02246721166098,582.562383070426,0.0,1.0
2019-04-11,10.0,10.13,10.0,10.03,1978,8.97757931508555,9.09428784618167,8.97757931508555,9.00451205303081,2203.26652717649,0.0,1.0
2019-04-12,10.03,10.15,10.0,10.0,1500,9.00451205303081,9.11224300481184,8.97757931508555,8.97757931508555,1670.82901454233,0.0,1.0
2019-04-15,9.95,10.12,9.95,10.0,1060,8.93269141851012,9.08531026686658,8.93269141851012,8.97757931508555,1180.71917027658,0.0,1.0
2019-04-16,9.95,9.95,9.95,9.95,154,8.93269141851012,8.93269141851012,8.93269141851012,8.93269141851012,171.538445493013,0.0,1.0
2019-04-17,10.0,10.13,10.0,10.13,587,8.97757931508555,9.09428784618167,8.97757931508555,9.09428784618167,653.851087690899,0.0,1.0
2019-04-18,10.03,10.09,10.01,10.01,537,9.00451205303081,9.05837752892132,8.98655689440064,8.98655689440064,598.156787206154,0.0,1.0
2019-04-22,9.65,10.03,9.45,10.03,29064,8.66336403905756,9.00451205303081,8.48381245275585,9.00451205303081,32373.9829857722,0.0,1.0
2019-04-23,9.48,9.87,9.35,9.71,27348,8.5107451907011,8.86087078398944,8.39403665960499,8.71722951494807,30462.5545931358,0.0,1.0
2019-04-24,9.51,9.84,9.48,9.48,3675,8.53767792864636,8.83393804604418,8.5107451907011,8.5107451907011,4093.53108562871,0.0,1.0
2019-04-25,9.8,9.84,9.7,9.84,2476,8.79802772878384,8.83393804604418,8.70825193563299,8.83393804604418,2757.98176000454,0.0,1.0
2019-04-26,9.95,10.15,9.73,9.7868,58009,8.93269141851012,9.11224300481184,8.73518467357824,8.78617732408793,64615.4135363907,0.0,1.0
2019-04-29,9.9,10.15,9.72,9.72,32420,8.8878035219347,9.11224300481184,8.72620709426316,8.72620709426316,36112.1844343082,0.0,1.0
2019-04-30,10.1,10.13,9.72,9.79,23841,9.06735510823641,9.09428784618167,8.72620709426316,8.78905014946876,26556.1563571358,0.0,1.0
2019-05-01,10.15,10.15,10.0,10.0,1364,9.11224300481184,9.11224300481184,8.97757931508555,8.97757931508555,1519.34051722382,0.0,1.0
2019-05-02,10.04,10.13,9.85,10.0,5434,9.01348963234589,9.09428784618167,8.84291562535927,8.97757931508555,6052.85657668202,0.0,1.0
2019-05-03,9.91,10.04,9.72,10.0,35825,8.89678110124978,9.01348963234589,8.72620709426316,8.97757931508555,39904.9662973193,0.0,1.0
2019-05-06,10.06,10.14,9.9,10.0,17071,9.03144479097607,9.10326542549675,8.8878035219347,8.97757931508555,19015.1480715014,0.0,1.0
2019-05-07,10.12,10.14,9.99,10.07,6190,9.08531026686658,9.10326542549675,8.96860173577047,9.04042237029115,6894.95440001135,0.0,1.0
2019-05-08,10.07,10.13,10.03,10.13,2592,9.04042237029115,9.09428784618167,9.00451205303081,9.09428784618167,2887.19253712915,0.0,1.0
2019-05-09,10.05,10.1,10.04,10.04,4449,9.02246721166098,9.06735510823641,9.01348963234589,9.01348963234589,4955.67885713255,0.0,1.0
2019-05-10,10.12,10.15,10.05,10.11,4114,9.08531026686658,9.11224300481184,9.02246721166098,9.07633268755149,4582.52704388476,0.0,1.0
2019-05-13,10.14,10.15,10.0,10.0,1593,9.10326542549675,9.11224300481184,8.97757931508555,8.97757931508555,1774.42041344395,0.0,1.0
2019-05-14,9.9,10.1,9.9,10.1,6543,8.8878035219347,9.06735510823641,8.8878035219347,9.06735510823641,7288.15616143364,0.0,1.0
2019-05-15,9.85,9.93,9.72,9.9,2993,8.84291562535927,8.91473625987995,8.72620709426316,8.8878035219347,3333.8608270168,0.0,1.0
2019-05-16,9.97,10.0,9.41,10.0,23280,8.9506465771403,8.97757931508555,8.44790213549551,8.97757931508555,25931.266305697,0.0,1.0
2019-05-17,9.99,9.99,9.68,9.87,15396,8.96860173577047,8.96860173577047,8.69029677700282,8.86087078398944,17149.3890052625,0.0,1.0
2019-05-20,9.79,9.91,9.76,9.76,3986,8.78905014946876,8.89678110124978,8.7621174115235,8.7621174115235,4439.94963464382,0.0,1.0
2019-05-21,9.94,9.94,9.75,9.75,708,8.92371383919504,8.92371383919504,8.75313983220842,8.75313983220842,788.63129486398,0.0,1.0
2019-05-22,9.89,9.9,9.65,9.9,2924,8.87882594261961,8.8878035219347,8.66336403905756,8.8878035219347,3257.00269234785,0.0,1.0
2019-05-23,9.89,9.89,9.89,9.89,2,8.87882594261961,8.87882594261961,8.87882594261961,8.87882594261961,2.22777201938977,0.0,1.0
2019-05-24,9.9,10.0,9.82,9.91,12433,8.8878035219347,8.97757931508555,8.81598288741401,8.89678110124978,13848.9447585365,0.0,1.0
2019-05-28,9.98,9.98,9.9,9.93,1492,8.95962415645538,8.95962415645538,8.8878035219347,8.91473625987995,1661.91792646477,0.0,1.0
2019-05-29,9.75,9.9,9.75,9.9,1111,8.75313983220842,8.8878035219347,8.75313983220842,8.8878035219347,1237.52735677102,0.0,1.0
2019-05-30,9.41,9.75,9.4,9.75,8429,8.44790213549551,8.75313983220842,8.43892455618042,8.75313983220842,9388.94517571819,0.0,1.0
2019-05-31,9.15,9.71,9.11,9.49,21853,8.21448507330328,8.71722951494807,8.17857475604294,8.51972277001619,24341.7509698624,0.0,1.0
2019-06-03,9.25,9.4,9.09,9.12,6231,8.30426086645414,8.43892455618042,8.16061959741277,8.18755233535802,6940.62372640884,0.0,1.0
2019-06-04,9.38,9.82,9.38,9.82,882,8.42096939755025,8.81598288741401,8.42096939755025,8.81598288741401,982.44746055089,0.0,1.0
2019-06-05,9.3,9.31,8.65,9.31,11529,8.34914876302956,8.35812634234465,7.765606107549,8.35812634234465,12841.9918057724,0.0,1.0
2019-06-06,9.44,9.46,9.23,9.46,1627,8.49279003207093,8.51078323129142,8.3038614402558,8.51078323129142,1808.46105249288,0.02,1.0
2019-06-07,9.45,9.45,9.0029,9.31,1284,8.50178663168118,8.50178663168118,8.09954866310714,8.37583423713775,1427.20589514496,0.0,1.0
2019-06-10,9.3,9.42,9.3,9.3,2689,8.36683763752751,8.47479683285044,8.36683763752751,8.36683763752751,2988.90704987913,0.0,1.0
2019-06-11,9.41,9.77,9.3,9.3,27793,8.4658002332402,8.789677819209,8.36683763752751,8.36683763752751,30892.7830558909,0.0,1.0
2019-06-12,9.25,9.66,8.69,9.05,20319,8.32185463947628,8.69071522349631,7.81804506130258,8.14192264727139,22585.1998313477,0.0,1.0
2019-06-13,9.55,9.6,9.13,9.4,3228,8.59175262778362,8.63673562583485,8.21389544415335,8.45680363362995,3588.02229714014,0.0,1.0
2019-06-14,9.25,9.52,9.25,9.47,2411,8.32185463947628,8.56476282895289,8.32185463947628,8.51977983090167,2679.90141214525,0.0,1.0
2019-06-17,9.19,9.31,9.15,9.26,5770,8.26787504181481,8.37583423713775,8.23188864337384,8.33085123908653,6413.53427958445,0.0,1.0
2019-06-18,9.49,9.52,9.19,9.19,699,8.53777303012216,8.56476282895289,8.26787504181481,8.26787504181481,776.960218618635,0.0,1.0
2019-06-19,9.47,9.48,9.47,9.48,335,8.51977983090167,8.52877643051191,8.51977983090167,8.52877643051191,372.362908780033,0.0,1.0
2019-06-20,9.47,9.47,9.15,9.15,1821,8.51977983090167,8.51977983090167,8.23188864337384,8.23188864337384,2024.098080264,0.0,1.0
2019-06-21,9.02,9.52,9.02,9.47,9138,8.11493284844066,8.56476282895289,8.11493284844066,8.51977983090167,10157.1709266625,0.0,1.0
2019-06-24,8.95,9.1,8.95,9.1,6380,8.05195665116895,8.18690564532261,8.05195665116895,8.18690564532261,7091.56823288539,0.0,1.0
2019-06-25,9.26,9.26,8.95,8.95,558,8.33085123908653,8.33085123908653,8.05195665116895,8.05195665116895,620.234337609726,0.0,1.0
2019-06-26,9.37,9.39,9.37,9.39,359,8.42981383479922,8.44780703401971,8.42981383479922,8.44780703401971,399.039654483677,0.0,1.0
2019-06-27,9.05,9.07,9.01,9.07,5746,8.14192264727139,8.15991584649188,8.10593624883041,8.15991584649188,6386.8575338808,0.0,1.0
2019-06-28,9.24,9.24,9.24,9.24,3304,8.31285803986604,8.31285803986604,8.31285803986604,8.31285803986604,3672.49865853501,0.0,1.0
2019-07-01,9.04,9.14,8.93,9.14,2508,8.13292604766115,8.22289204376359,8.03396345194846,8.22289204376359,2787.71992603081,0.0,1.0
2019-07-02,9.27,9.27,9.03,9.03,516,8.33984783869677,8.33984783869677,8.1239294480509,8.1239294480509,573.550032628349,0.0,1.0
2019-07-03,9.27,9.27,9.27,9.27,64,8.33984783869677,8.33984783869677,8.33984783869677,8.33984783869677,71.1379885430511,0.0,1.0
2019-07-05,9.31,9.31,9.31,9.31,612,8.37583423713775,8.37583423713775,8.37583423713775,8.37583423713775,680.257015442926,0.0,1.0
2019-07-08,9.01,9.16,9.01,9.08,2900,8.10593624883041,8.24088524298408,8.10593624883041,8.16891244610212,3223.440105857,0.0,1.0
2019-07-09,9.0,9.0,8.65,8.91,4148,8.09693964922017,8.09693964922017,7.78205866286161,8.01597025272797,4610.63088244649,0.0,1.0
2019-07-10,9.0,9.19,8.95,8.95,8737,8.09693964922017,8.26787504181481,8.05195665116895,8.05195665116895,9711.44696719745,0.0,1.0
2019-07-11,9.12,9.18,8.84,8.9,9275,8.2048988445431,8.25887844220457,7.95299405545625,8.00697365311772,10309.4506833875,0.0,1.0
2019-07-12,9.0,9.23,9.0,9.22,2389,8.09693964922017,8.3038614402558,8.09693964922017,8.29486484064555,2655.44772858358,0.0,1.0
2019-07-15,9.12,9.12,9.12,9.12,104,8.2048988445431,8.2048988445431,8.2048988445431,8.2048988445431,115.599231382458,0.0,1.0
2019-07-16,9.22,9.22,9.22,9.22,207,8.29486484064555,8.29486484064555,8.29486484064555,8.29486484064555,230.086931693931,0.0,1.0
2019-07-17,9.22,9.22,9.22,9.22,196,8.29486484064555,8.29486484064555,8.29486484064555,8.29486484064555,217.860089913094,0.0,1.0
2019-07-18,9.14,9.14,9.1,9.1,298,8.22289204376359,8.22289204376359,8.18690564532261,8.18690564532261,331.236259153581,0.0,1.0
2019-07-19,9.14,9.14,9.14,9.14,16,8.22289204376359,8.22289204376359,8.22289204376359,8.22289204376359,17.7844971357628,0.0,1.0
2019-07-22,9.14,9.14,9.14,9.14,20,8.22289204376359,8.22289204376359,8.22289204376359,8.22289204376359,22.2306214197035,0.0,1.0
2019-07-23,9.12,9.12,9.1,9.1,262,8.2048988445431,8.2048988445431,8.18690564532261,8.18690564532261,291.221140598115,0.0,1.0
2019-07-24,8.67,9.15,8.67,9.15,1190,7.8000518620821,8.23188864337384,7.8000518620821,8.23188864337384,1322.72197447235,0.0,1.0
2019-07-25,8.83,8.83,8.82,8.82,363,7.94399745584601,7.94399745584601,7.93500085623576,7.93500085623576,403.485778767618,0.0,1.0
2019-07-26,8.75,9.07,8.75,9.05,3122,7.87202465896405,8.15991584649188,7.87202465896405,8.14192264727139,3470.20000361571,0.0,1.0
2019-07-29,8.75,9.08,8.75,9.08,4852,7.87202465896405,8.16891244610212,7.87202465896405,8.16891244610212,5393.14875642006,0.0,1.0
2019-07-30,9.13,9.17,8.95,8.96,4926,8.21389544415335,8.24988184259433,8.05195665116895,8.06095325077919,5475.40205567296,0.0,1.0
2019-07-31,9.39,9.43,9.05,9.19,4690,8.44780703401971,8.48379343246069,8.14192264727139,8.26787504181481,5213.08072292046,0.0,1.0
2019-08-01,9.2,9.4,9.1,9.1,4767,8.27687164142506,8.45680363362995,8.18690564532261,8.18690564532261,5298.66861538632,0.0,1.0
2019-08-02,9.38,9.4,9.22,9.22,2520,8.43881043440946,8.45680363362995,8.29486484064555,8.29486484064555,2801.05829888264,0.0,1.0
2019-08-05,9.04,9.21,9.03,9.2,3764,8.13292604766115,8.28586824103531,8.1239294480509,8.27687164142506,4183.80295118819,0.0,1.0
2019-08-06,9.19,9.19,9.01,9.02,1372,8.26787504181481,8.26787504181481,8.10593624883041,8.11493284844066,1525.02062939166,0.0,1.0
2019-08-07,9.25,9.4,9.21,9.21,1264,8.32185463947628,8.45680363362995,8.28586824103531,8.28586824103531,1404.97527372526,0.0,1.0
2019-08-08,9.14,9.47,9.14,9.28,1039,8.22289204376359,8.51977983090167,8.22289204376359,8.34884443830702,1154.88078275359,0.0,1.0
2019-08-09,9.22,9.25,9.22,9.25,668,8.29486484064555,8.32185463947628,8.29486484064555,8.32185463947628,742.502755418095,0.0,1.0
2019-08-12,9.22,9.25,9.22,9.22,597,8.29486484064555,8.32185463947628,8.29486484064555,8.29486484064555,663.584049378148,0.0,1.0
2019-08-13,9.15,9.3,9.15,9.3,4800,8.23188864337384,8.36683763752751,8.23188864337384,8.36683763752751,5335.34914072883,0.0,1.0
2019-08-14,9.1,9.1,8.77,9.0,6168,8.18690564532261,8.18690564532261,7.89001785818454,8.09693964922017,6855.92364583655,0.0,1.0
2019-08-15,9.15,9.2,9.1,9.1,4278,8.23188864337384,8.27687164142506,8.18690564532261,8.18690564532261,4755.12992167457,0.0,1.0
2019-08-16,9.385,9.49,9.2,9.41,8399,8.44330873421459,8.53777303012216,8.27687164142506,8.4658002332402,9335.74946520446,0.0,1.0
2019-08-19,9.41,9.5,9.41,9.5,1338,8.4658002332402,8.5467696297324,8.4658002332402,8.5467696297324,1487.22857297816,0.0,1.0
2019-08-20,9.35,9.45,9.35,9.45,1117,8.41182063557873,8.50178663168118,8.41182063557873,8.50178663168118,1241.58020629044,0.0,1.0
2019-08-21,9.4,9.4,9.4,9.4,1135,8.45680363362995,8.45680363362995,8.45680363362995,8.45680363362995,1261.58776556817,0.0,1.0
2019-08-22,9.4,9.4,9.25,9.39,9604,8.45680363362995,8.45680363362995,8.32185463947628,8.44780703401971,10675.1444057416,0.0,1.0
2019-08-23,9.4,9.44,9.38,9.4,24998,8.45680363362995,8.49279003207093,8.43881043440946,8.45680363362995,27786.0537124874,0.0,1.0
2019-08-26,9.39,9.39,9.3,9.3,3745,8.44780703401971,8.44780703401971,8.36683763752751,8.36683763752751,4162.68386083947,0.0,1.0
2019-08-27,9.24,9.37,9.2,9.37,2609,8.31285803986604,8.42981383479922,8.27687164142506,8.42981383479922,2899.98456420031,0.0,1.0
2019-08-28,9.35,9.39,9.21,9.21,4156,8.41182063557873,8.44780703401971,8.28586824103531,8.28586824103531,4619.52313101438,0.0,1.0
2019-08-29,9.4,9.45,9.38,9.39,9533,8.45680363362995,8.50178663168118,8.43881043440946,8.44780703401971,10596.2256997017,0.0,1.0
2019-08-30,9.4,9.59,9.4,9.45,37535,8.45680363362995,8.6277390262246,8.45680363362995,8.50178663168118,41721.3187494285,0.0,1.0
2019-09-03,9.11,9.5,9.11,9.35,42794,8.19590224493286,8.5467696297324,8.19590224493286,8.41182063557873,47566.8606517395,0.0,1.0
2019-09-04,9.15,9.28,8.85,9.17,3326,8.23188864337384,8.34884443830702,7.9619906550665,8.24988184259433,3696.95234209668,0.0,1.0
2019-09-05,8.86,9.27,8.86,9.14,5890,7.97098725467674,8.33984783869677,7.97098725467674,8.22289204376359,6546.91800810267,0.0,1.0
2019-09-06,8.85,8.95,8.85,8.85,4935,7.9619906550665,8.05195665116895,7.9619906550665,7.9619906550665,5485.40583531183,0.0,1.0
2019-09-09,8.81,8.92,8.75,8.92,801,7.92600425662552,8.02496685233821,7.87202465896405,8.02496685233821,890.336387859123,0.0,1.0
2019-09-10,8.69,8.91,8.69,8.85,13908,7.81804506130258,8.01597025272797,7.81804506130258,7.9619906550665,15459.1741352618,0.0,1.0
2019-09-11,8.82,8.93,8.7,8.71,1730,7.95299405545625,8.05218105614789,7.84479005470175,7.85380705476462,1918.5981900152,0.02,1.0
2019-09-12,8.75,8.75,8.75,8.75,207,7.88987505501612,7.88987505501612,7.88987505501612,7.88987505501612,229.56637302494,0.0,1.0
2019-09-13,8.8,8.85,8.8,8.85,670,7.9349600553305,7.98004505564488,7.9349600553305,7.98004505564488,743.040917520337,0.0,1.0
2019-09-16,8.8,8.8,8.8,8.8,101,7.9349600553305,7.9349600553305,7.9349600553305,7.9349600553305,112.010645775454,0.0,1.0
2019-09-17,8.65,8.75,8.6,8.75,2086,7.79970505438737,7.88987505501612,7.75462005407299,7.88987505501612,2313.4079909663,0.0,1.0
2019-09-18,8.65,8.78,8.65,8.74,2825,7.79970505438737,7.91692605520475,7.79970505438737,7.88085805495325,3132.97103282829,0.0,1.0
2019-09-19,8.65,8.65,8.65,8.65,0,7.79970505438737,7.79970505438737,7.79970505438737,7.79970505438737,0,0.0,1.0
2019-09-20,8.6,8.65,8.6,8.65,3283,7.75462005407299,7.79970505438737,7.75462005407299,7.79970505438737,3640.90049584965,0.0,1.0
2019-09-23,8.7,8.8,8.67,8.7,2653,7.84479005470175,7.9349600553305,7.81773905451312,7.84479005470175,2942.22023012157,0.0,1.0
2019-09-24,8.65,8.65,8.65,8.65,690,7.79970505438737,7.79970505438737,7.79970505438737,7.79970505438737,765.221243416466,0.0,1.0
2019-09-25,8.6,8.75,8.6,8.74,7401,7.75462005407299,7.88987505501612,7.75462005407299,7.88085805495325,8207.82959786271,0.0,1.0
2019-09-26,8.78,8.95,8.6,8.6,7355,7.91692605520475,8.07021505627364,7.75462005407299,7.75462005407299,8156.81484830161,0.0,1.0
2019-09-27,8.95,8.99,8.93,8.93,2983,8.07021505627364,8.10628305652514,8.05218105614789,8.05218105614789,3308.19560740771,0.0,1.0
2019-09-30,8.95,9.03,8.91,9.0,4037,8.07021505627364,8.14235105677664,8.03414705602213,8.11530005658801,4477.09878213373,0.0,1.0
2019-10-01,9.0,9.05,9.0,9.0,4572,8.11530005658801,8.16038505690239,8.11530005658801,8.11530005658801,5070.4224998552,0.0,1.0
2019-10-02,8.79,9.04,8.79,9.04,1627,7.92594305526763,8.15136805683952,7.92594305526763,8.15136805683952,1804.36951165013,0.0,1.0
2019-10-03,8.81,8.84,8.77,8.8,4573,7.94397705539338,7.971028055582,7.90790905514188,7.9349600553305,5071.53151615,0.0,1.0
2019-10-04,8.92,8.92,8.86,8.86,1415,8.04316405608501,8.04316405608501,7.98906205570776,7.98906205570776,1569.25805715116,0.0,1.0
2019-10-07,8.75,8.98,8.75,8.82,838,7.88987505501612,8.09726605646226,7.88987505501612,7.95299405545625,929.355655047825,0.0,1.0
2019-10-08,8.75,8.75,8.75,8.75,20,7.88987505501612,7.88987505501612,7.88987505501612,7.88987505501612,22.1803258961295,0.0,1.0
2019-10-09,8.75,8.75,8.75,8.75,310,7.88987505501612,7.88987505501612,7.88987505501612,7.88987505501612,343.795051390007,0.0,1.0
2019-10-10,8.72,8.98,8.72,8.89,1104,7.8628240548275,8.09726605646226,7.8628240548275,8.01611305589638,1224.35398946635,0.0,1.0
2019-10-11,8.75,9.04,8.75,8.99,4122,7.88987505501612,8.15136805683952,7.88987505501612,8.10628305652514,4571.36516719228,0.0,1.0
2019-10-14,8.91,8.91,8.79,8.79,2643,8.03414705602213,8.03414705602213,7.92594305526763,7.92594305526763,2931.13006717351,0.0,1.0
2019-10-15,9.0,9.02,8.9,8.97,11944,8.11530005658801,8.13333405671376,8.02513005595926,8.08824905639939,13246.0906251685,0.0,1.0
2019-10-16,9.0,9.0,8.8,8.84,1736,8.11530005658801,8.11530005658801,7.9349600553305,7.971028055582,1925.25228778404,0.0,1.0
2019-10-17,8.96,8.96,8.81,8.81,2535,8.07923205633651,8.07923205633651,7.94397705539338,7.94397705539338,2811.35630733441,0.0,1.0
2019-10-18,9.1,9.16,9.09,9.09,9666,8.20547005721677,8.25957205759402,8.19645305715389,8.19645305715389,10719.7515055994,0.0,1.0
2019-10-21,9.18,9.18,9.18,9.18,201,8.27760605771977,8.27760605771977,8.27760605771977,8.27760605771977,222.912275256101,0.0,1.0
2019-10-22,9.35,9.37,9.2,9.2,2614,8.43089505878866,8.44892905891441,8.29564005784552,8.29564005784552,2898.96859462412,0.0,1.0
2019-10-23,9.38,9.39,9.23,9.23,1590,8.45794605897729,8.46696305904016,8.32269105803415,8.32269105803415,1763.33590874229,0.0,1.0
2019-10-24,9.27,9.35,9.27,9.35,355,8.35875905828565,8.43089505878866,8.35875905828565,8.43089505878866,393.700784656298,0.0,1.0
2019-10-25,9.23,9.37,9.23,9.23,2545,8.32269105803415,8.44892905891441,8.32269105803415,8.32269105803415,2822.44647028247,0.0,1.0
2019-10-28,9.25,9.39,9.25,9.39,1138,8.3407250581599,8.46696305904016,8.3407250581599,8.46696305904016,1262.06054348977,0.0,1.0
2019-10-29,9.3,9.4,9.25,9.25,2518,8.38581005847428,8.47598005910304,8.3407250581599,8.3407250581599,2792.5030303227,0.0,1.0
2019-10-30,9.47,9.47,9.3,9.3,1475,8.53909905954317,8.53909905954317,8.38581005847428,8.38581005847428,1635.79903483955,0.0,1.0
2019-10-31,9.5,9.5,9.35,9.48,4262,8.56615005973179,8.56615005973179,8.43089505878866,8.54811605960604,4726.62744846519,0.0,1.0
2019-11-01,9.52,9.53,9.48,9.49,8077,8.58418405985754,8.59320105992042,8.54811605960604,8.55713305966892,8957.52461315189,0.0,1.0
2019-11-04,9.6,9.63,9.59,9.6,6491,8.65632006036055,8.68337106054918,8.64730306029767,8.65632006036055,7198.62476958882,0.0,1.0
2019-11-05,9.72,9.77,9.66,9.66,3733,8.76452406111506,8.80960906142943,8.7104220607378,8.7104220607378,4139.95782851256,0.0,1.0
2019-11-06,9.98,9.98,9.6,9.87,5007,8.99896606274982,8.99896606274982,8.65632006036055,8.89977906205819,5552.84458809601,0.0,1.0
2019-11-07,10.14,10.14,9.95,9.95,15149,9.14323806375583,9.14323806375583,8.97191506256119,8.97191506256119,16800.4878500233,0.0,1.0
2019-11-08,10.11,10.18,9.99,10.0,15573,9.1161870635672,9.17930606400733,9.00798306281269,9.01700006287557,17270.7107590212,0.0,1.0
2019-11-11,10.19,10.19,10.19,10.19,1445,9.18832306407021,9.18832306407021,9.18832306407021,9.18832306407021,1602.52854599535,0.0,1.0
2019-11-12,10.29,10.29,10.26,10.29,2586,9.27849306469896,9.27849306469896,9.25144206451034,9.27849306469896,2867.91613836954,0.0,1.0
2019-11-13,10.46,10.49,10.46,10.49,1891,9.43178206576785,9.45883306595647,9.43178206576785,9.45883306595647,2097.14981347904,0.0,1.0
2019-11-14,10.45,10.5,10.3,10.4,14931,9.42276506570497,9.46785006601935,9.28751006476184,9.37768006539059,16558.7222977554,0.0,1.0
2019-11-15,10.5,10.54,10.5,10.5,13400,9.46785006601935,9.50391806627085,9.46785006601935,9.46785006601935,14860.8183504067,0.0,1.0
2019-11-18,10.48,10.57,10.45,10.57,3297,9.4498160658936,9.53096906645948,9.42276506570497,9.53096906645948,3656.42672397694,0.0,1.0
2019-11-19,10.44,10.49,10.4,10.47,16693,9.4137480656421,9.45883306595647,9.37768006539059,9.44079906583072,18512.8090092044,0.0,1.0
2019-11-20,10.3,10.4,10.3,10.4,15242,9.28751006476184,9.37768006539059,9.28751006476184,9.37768006539059,16903.6263654403,0.0,1.0
2019-11-21,10.49,10.5,10.4,10.45,9731,9.45883306595647,9.46785006601935,9.37768006539059,9.42276506570497,10791.8375647618,0.0,1.0
2019-11-22,10.49,10.5,10.3,10.5,26249,9.45883306595647,9.46785006601935,9.28751006476184,9.46785006601935,29110.5687223751,0.0,1.0
2019-11-25,10.56,10.56,10.44,10.5,6282,9.5219520663966,9.5219520663966,9.4137480656421,9.46785006601935,6966.84036397426,0.0,1.0
2019-11-26,10.7,10.74,10.51,10.51,5316,9.64819006727686,9.68425806752836,9.47686706608222,9.47686706608222,5895.53062319121,0.0,1.0
2019-11-27,10.78,10.8,10.75,10.75,6068,9.72032606777987,9.73836006790562,9.69327506759124,9.69327506759124,6729.51087688567,0.0,1.0
2019-11-29,10.79,10.8,10.25,10.65,6131,9.72934306784274,9.73836006790562,9.24242506444746,9.60310506696248,6799.37890345849,0.0,1.0
2019-12-02,10.76,10.8,10.65,10.71,26612,9.70229206765412,9.73836006790562,9.60310506696248,9.65720706733974,29513.1416373898,0.0,1.0
2019-12-03,10.77,10.77,10.77,10.77,819,9.71130906771699,9.71130906771699,9.71130906771699,9.71130906771699,908.284345446501,0.0,1.0
2019-12-04,10.5,10.8,10.5,10.76,4430,9.46785006601935,9.73836006790562,9.46785006601935,9.70229206765412,4912.94218599268,0.0,1.0
2019-12-05,10.56,10.79,10.43,10.5,4570,9.5219520663966,9.72934306784274,9.40473106557922,9.46785006601935,5068.20446726558,0.0,1.0
2019-12-06,10.62,10.79,10.62,10.77,1846,9.57605406677385,9.72934306784274,9.57605406677385,9.71130906771699,2047.24408021275,0.0,1.0
2019-12-09,10.8,10.8,10.53,10.53,6077,9.73836006790562,9.73836006790562,9.49490106620798,9.49490106620798,6739.49202353893,0.0,1.0
2019-12-10,10.81,10.81,10.66,10.73,1883,9.74737706796849,9.74737706796849,9.61212206702536,9.67524106746549,2088.27768312059,0.0,1.0
2019-12-11,10.53,10.74,10.53,10.74,4745,9.5219520663966,9.71184854635323,9.5219520663966,9.71184854635323,5247.33265317815,0.03,1.0
2019-12-12,10.53,10.53,10.53,10.53,172,9.5219520663966,9.5219520663966,9.5219520663966,9.5219520663966,190.208897017206,0.0,1.0
2019-12-13,10.55,10.83,10.5,10.65,9046,9.54003744544009,9.79323275204893,9.49482399783137,9.63046434065753,10003.6609442886,0.0,1.0
2019-12-16,10.41,10.76,10.36,10.38,9634,9.41343979213567,9.72993392539672,9.36822634452695,9.38631172357044,10653.9099643242,0.0,1.0
2019-12-17,10.59,10.65,10.55,10.55,5439,9.57620820352706,9.63046434065753,9.54003744544009,9.54003744544009,6014.80343532897,0.0,1.0
2019-12-18,10.39,10.6,10.37,10.44,8598,9.39535441309218,9.58525089304881,9.37726903404869,9.4405678607009,9508.23311949962,0.0,1.0
2019-12-19,10.33,10.68,10.2,10.2,8540,9.34109827596172,9.65759240922276,9.22354331217904,9.22354331217904,9444.09291004033,0.0,1.0
2019-12-20,10.75,10.75,10.33,10.33,4902,9.72089123587497,9.72089123587497,9.34109827596172,9.34109827596172,5420.95356499036,0.0,1.0
2019-12-23,11.0,11.0,10.6,10.84,17923,9.94695847391858,9.94695847391858,9.58525089304881,9.80227544157067,19820.430588601,0.0,1.0
2019-12-24,10.99,11.04,10.97,11.04,5196,9.93791578439683,9.98312923200555,9.91983040535334,9.98312923200555,5746.07807500814,0.0,1.0
2019-12-26,10.7,11.0,10.65,10.99,10756,9.67567778826625,9.94695847391858,9.63046434065753,9.93791578439683,11894.6912576574,0.0,1.0
2019-12-27,11.0,11.0,10.63,10.7,7633,9.94695847391858,9.94695847391858,9.61237896161404,9.67567778826625,8441.07273797867,0.0,1.0
2019-12-30,11.74,11.93,11.0,11.0,4284,10.6161174985276,10.7879285994408,9.94695847391858,9.94695847391858,4737.52857454484,0.0,1.0
2019-12-31,11.61,11.79,11.59,11.59,1639,10.498562534745,10.6613309461364,10.4804771557015,10.4804771557015,1812.51385006511,0.0,1.0
2020-01-02,11.98,11.99,11.7,11.7,12088,10.8331420470495,10.8421847365712,10.5799467404407,10.5799467404407,13367.7043438604,0.0,1.0
2020-01-03,11.74,11.98,11.5,11.9,4747,10.6161174985276,10.8331420470495,10.3990929500058,10.7608005308756,5249.54438453883,0.0,1.0
2020-01-06,11.77,11.99,11.7,11.99,1416,10.6432455670929,10.8421847365712,10.5799467404407,10.8421847365712,1565.90580335095,0.0,1.0
2020-01-07,11.82,11.99,11.5,11.5,1935,10.6884590147016,10.8421847365712,10.3990929500058,10.3990929500058,2139.85009144356,0.0,1.0
2020-01-08,11.54,11.72,11.5,11.53,5258,10.4352637080928,10.5980321194842,10.3990929500058,10.426221018571,5814.64174718874,0.0,1.0
2020-01-09,11.54,11.58,11.54,11.54,1512,10.4352637080928,10.4714344661797,10.4352637080928,10.4352637080928,1672.06890866287,0.0,1.0
2020-01-10,11.91,11.91,11.76,11.76,406,10.7698432203973,10.7698432203973,10.6342028775711,10.6342028775711,448.981466215032,0.0,1.0
2020-01-13,11.5,11.62,11.41,11.54,2699,10.3990929500058,10.5076052242667,10.3177087443101,10.4352637080928,2984.73147121766,0.0,1.0
2020-01-14,11.17,11.55,11.16,11.55,2561,10.1006841957882,10.4443063976145,10.0916415062665,10.4443063976145,2832.12200733177,0.0,1.0
2020-01-15,11.39,11.39,11.33,11.33,2197,10.2996233652666,10.2996233652666,10.2453672281361,10.2453672281361,2429.5868996907,0.0,1.0
2020-01-16,11.33,11.34,11.33,11.34,1184,10.2453672281361,10.2544099176579,10.2453672281361,10.2544099176579,1309.34496551379,0.0,1.0
2020-01-17,11.0,11.06,10.7,11.06,6631,9.94695847391858,10.001214611049,9.67567778826625,10.001214611049,7332.99532628541,0.0,1.0
2020-01-21,11.34,11.34,11.2,11.2,3083,10.2544099176579,10.2544099176579,10.1278122643535,10.1278122643535,3409.38389246537,0.0,1.0
2020-01-22,11.32,11.35,10.75,10.76,6941,10.2363245386144,10.2634526071796,9.72089123587497,9.72993392539672,7675.81368718851,0.0,1.0
2020-01-23,11.15,11.25,11.15,11.25,659,10.0825988167447,10.1730257119622,10.0825988167447,10.1730257119622,728.765483339181,0.0,1.0
2020-01-24,11.17,11.25,10.8,11.25,5079,10.1006841957882,10.1730257119622,9.76610468348369,10.1730257119622,5616.69179040925,0.0,1.0
2020-01-27,10.8,11.23,10.8,11.15,9018,9.76610468348369,10.1549403329187,9.76610468348369,10.0825988167447,9972.69670523931,0.0,1.0
2020-01-28,11.0,11.15,11.0,11.15,11031,9.94695847391858,10.0825988167447,9.94695847391858,10.0825988167447,12198.8043197488,0.0,1.0
2020-01-29,11.06,11.39,11.05,11.14,9086,10.001214611049,10.2996233652666,9.9921719215273,10.073556127223,10047.895571502,0.0,1.0
2020-01-30,11.25,11.38,11.06,11.06,3953,10.1730257119622,10.2905806757449,10.001214611049,10.001214611049,4371.48703435472,0.0,1.0
2020-01-31,11.34,11.39,11.25,11.37,1475,10.2544099176579,10.2996233652666,10.1730257119622,10.2815379862231,1631.15187849057,0.0,1.0
2020-02-03,11.16,11.29,11.08,11.25,8974,10.0916415062665,10.2091964700492,10.0192999900925,10.1730257119622,9924.03861530466,0.0,1.0
2020-02-04,11.28,11.28,11.28,11.28,1366,10.2001537805274,10.2001537805274,10.2001537805274,10.2001537805274,1510.61251933432,0.0,1.0
2020-02-05,11.384,11.39,11.261,11.3602,3874,10.2941977515536,10.2996233652666,10.1829726704361,10.2726761504918,4284.12364560844,0.0,1.0
2020-02-06,11.4,11.57,11.38,11.4,2793,10.3086660547883,10.462391776658,10.2905806757449,10.3086660547883,3088.68284516894,0.0,1.0
2020-02-07,11.35,11.37,10.83,10.83,1842,10.2634526071796,10.2815379862231,9.79323275204893,9.79323275204893,2037.00458317264,0.0,1.0
2020-02-10,11.35,11.35,11.35,11.35,34,10.2634526071796,10.2634526071796,10.2634526071796,10.2634526071796,37.5994331313082,0.0,1.0
2020-02-11,11.64,11.64,11.64,11.64,116,10.5256906033102,10.5256906033102,10.5256906033102,10.5256906033102,128.280418918581,0.0,1.0
2020-02-12,11.75,11.79,11.6,11.61,4644,10.6251601880494,10.6613309461364,10.4895198452232,10.498562534745,5135.64021946455,0.0,1.0
2020-02-13,11.76,11.76,11.6,11.6,7491,10.6342028775711,10.6342028775711,10.4895198452232,10.4895198452232,8284.03981137147,0.0,1.0
2020-02-14,11.88,11.89,11.74,11.74,9799,10.7427151518321,10.7517578413538,10.6161174985276,10.6161174985276,10836.377801579,0.0,1.0
2020-02-18,11.7,11.82,11.7,11.82,3303,10.5799467404407,10.6884590147016,10.5799467404407,10.6884590147016,3652.67434213854,0.0,1.0
2020-02-19,11.74,11.8,11.7,11.72,4821,10.6161174985276,10.6703736356581,10.5799467404407,10.5980321194842,5331.37844488344,0.0,1.0
2020-02-20,11.9,11.9,11.75,11.75,10028,10.7608005308756,10.7608005308756,10.6251601880494,10.6251601880494,11089.6210423752,0.0,1.0
2020-02-21,11.99,12.0,11.8,11.81,5487,10.8421847365712,10.851227426093,10.6703736356581,10.6794163251799,6067.88498798495,0.0,1.0
2020-02-24,11.95,11.95,11.8,11.83,685,10.8060139784843,10.8060139784843,10.6703736356581,10.6975017042233,757.517991027823,0.0,1.0
2020-02-25,11.7,11.93,11.42,11.93,7554,10.5799467404407,10.7879285994408,10.3267514338318,10.7879285994408,8353.70934923237,0.0,1.0
2020-02-26,11.94,11.94,11.8,11.8,3724,10.7969712889625,10.7969712889625,10.6703736356581,10.6703736356581,4118.24379355858,0.0,1.0
2020-02-27,11.6,11.8,11.55,11.75,6475,10.4895198452232,10.6703736356581,10.4443063976145,10.6251601880494,7160.48028015355,0.0,1.0
2020-02-28,11.3,11.59,11.3,11.5,30276,10.2182391595709,10.4804771557015,10.2182391595709,10.3990929500058,33481.1893377495,0.0,1.0
2020-03-02,11.61,11.98,11.05,11.3,13902,10.498562534745,10.8331420470495,9.9921719215273,10.2182391595709,15373.7446879836,0.0,1.0
2020-03-03,11.13,11.28,10.79,11.22,4903,10.0645134377013,10.2001537805274,9.75706199396195,10.1458976433969,5422.05943067067,0.0,1.0
2020-03-04,10.7,10.72,10.52,10.52,811,9.67567778826625,9.69376316730974,9.51290937687486,9.51290937687486,896.857066749732,0.0,1.0
2020-03-05,10.54,10.6,10.25,10.48,4541,9.53099475591834,9.58525089304881,9.26875675978776,9.47673861878788,5021.7360543903,0.0,1.0
2020-03-06,10.48,10.94,10.22,10.22,770,9.47673861878788,9.89270233678811,9.24162869122253,9.24162869122253,851.516573856095,0.0,1.0
2020-03-09,8.85,10.0,8.85,10.0,7052,8.00278022674358,9.04268952174416,8.00278022674358,9.04268952174416,7798.56477770543,0.0,1.0
2020-03-10,8.94,8.94,7.45,8.72,8553,8.08416443243928,8.08416443243928,6.7368036936994,7.88522526296091,9458.46916388465,0.0,1.0
2020-03-11,8.25,8.25,8.1,8.25,779,7.48734692400417,7.48734692400417,7.35121334356772,7.48734692400417,858.348099163946,0.03,1.0
2020-03-12,7.2,8.0,7.2,8.0,10176,6.53441186094909,7.26045762327677,6.53441186094909,7.26045762327677,11212.5163762418,0.0,1.0
2020-03-13,7.77,7.99,7.15,7.43,19863,7.05171946660756,7.25138205124767,6.48903400080361,6.7431500176183,21886.2237402997,0.0,1.0
2020-03-16,7.45,7.54,7.45,7.51,5508,6.76130116167649,6.84298130993835,6.76130116167649,6.81575459385106,6069.0389347818,0.0,1.0
2020-03-17,7.45,7.56,7.45,7.45,5586,6.76130116167649,6.86113245399654,6.76130116167649,6.76130116167649,6154.98393059025,0.0,1.0
2020-03-18,7.45,7.47,7.45,7.46,6053,6.76130116167649,6.77945230573468,6.76130116167649,6.77037673370558,6669.55204652037,0.0,1.0
2020-03-19,7.78,8.2,7.47,7.47,978,7.06079503863666,7.44196906385868,6.77945230573468,6.77945230573468,1077.61802436757,0.0,1.0
2020-03-20,7.44,7.44,7.01,7.25,2480,6.75222558964739,6.75222558964739,6.36197599239627,6.57978972109457,2732.61012314068,0.0,1.0
2020-03-23,5.8,7.06,5.18,7.06,17610,5.26383177687566,6.40735385254175,4.70114631107171,6.40735385254175,19403.73559214,0.0,1.0
2020-03-24,5.74,6.06,5.36,6.06,15826,5.20937834470108,5.49979664963215,4.86450660759543,5.49979664963215,17438.0192777518,0.0,1.0
2020-03-25,5.73,6.67,5.71,5.8,9601,5.20030277267198,6.053406543407,5.18215162861379,5.26383177687566,10578.9474968845,0.0,1.0
2020-03-26,6.11,6.69,5.7,5.7,17651,5.54517450977763,6.0715576874652,5.1730760565847,5.1730760565847,19448.9118078855,0.0,1.0
2020-03-27,6.16,6.5,6.16,6.2,9004,5.59055236992311,5.89912181891237,5.59055236992311,5.62685465803949,9921.13772127366,0.0,1.0
2020-03-30,6.24,6.27,5.94,6.16,2239,5.66315694615588,5.69038366224316,5.390889785283,5.59055236992311,2467.06212327096,0.0,1.0
2020-03-31,6.14,6.55,6.03,6.47,8244,5.57240122586492,5.94449967905785,5.47256993354486,5.87189510282508,9083.72494160151,0.0,1.0
2020-04-01,6.2,6.49,6.2,6.48,1804,5.62685465803949,5.89004624688328,5.62685465803949,5.88097067485418,1987.75349280072,0.0,1.0
2020-04-02,6.1,6.1,6.1,6.1,530,5.53609893774853,5.53609893774853,5.53609893774853,5.53609893774853,583.985227929258,0.0,1.0
2020-04-03,6.22,6.22,6.1,6.1,689,5.64500580209769,5.64500580209769,5.53609893774853,5.53609893774853,759.180796308035,0.0,1.0
2020-04-06,5.83,6.24,5.83,6.0,717,5.29105849296294,5.66315694615588,5.29105849296294,5.44534321745757,790.03284608543,0.0,1.0
2020-04-07,5.83,5.83,5.83,5.83,22,5.29105849296294,5.29105849296294,5.29105849296294,5.29105849296294,24.2408962536673,0.0,1.0
2020-04-08,6.77,6.77,6.59,6.59,411,6.14416226369796,6.14416226369796,5.98080196717424,5.98080196717424,452.86401637533,0.0,1.0
2020-04-09,6.74,6.87,6.48,6.86,1513,6.11693554761068,6.23491798398892,5.88097067485418,6.22584241195983,1667.11254689994,0.0,1.0
2020-04-13,6.52,6.85,6.52,6.85,2649,5.91727296297056,6.21676683993073,5.91727296297056,6.21676683993073,2918.82428072567,0.0,1.0
2020-04-14,6.7,6.84,6.65,6.84,5421,6.08063325949429,6.20769126790163,6.03525539934881,6.20769126790163,5973.17720868775,0.0,1.0
2020-04-15,6.65,6.65,6.25,6.28,961,6.03525539934881,6.03525539934881,5.67223251818497,5.69945923427226,1058.88642271701,0.0,1.0
2020-04-16,6.0,6.25,6.0,6.2,2979,5.44534321745757,5.67223251818497,5.44534321745757,5.62685465803949,3282.43772453068,0.0,1.0
2020-04-17,6.05,6.05,6.05,6.05,3324,5.49072107760305,5.49072107760305,5.49072107760305,5.49072107760305,3662.57905214501,0.0,1.0
2020-04-20,6.14,6.14,6.14,6.14,2860,5.57240122586492,5.57240122586492,5.57240122586492,5.57240122586492,3151.31651297675,0.0,1.0
2020-04-21,6.0,6.35,5.95,6.17,8316,5.44534321745757,5.76298823847593,5.39996535731209,5.59962794195221,9163.05878388625,0.0,1.0
2020-04-22,5.96,6.02,5.96,6.02,1664,5.40904092934119,5.46349436151577,5.40904092934119,5.46349436151577,1833.49324391375,0.0,1.0
2020-04-23,6.19,6.29,6.19,6.29,3443,5.6177790860104,5.70853480630136,5.6177790860104,5.70853480630136,3793.70026369893,0.0,1.0
2020-04-24,6.2,6.2,6.18,6.18,1139,5.62685465803949,5.62685465803949,5.6087035139813,5.6087035139813,1255.01731058759,0.0,1.0
2020-04-27,6.5,6.5,6.25,6.25,3746,5.89912181891237,5.89912181891237,5.67223251818497,5.67223251818497,4127.56351664717,0.0,1.0
2020-04-28,6.11,6.43,6.03,6.3,5166,5.54517450977763,5.8355928147087,5.47256993354486,5.71761037833045,5692.20318392933,0.0,1.0
2020-04-29,7.0,7.13,6.39,6.39,6913,6.35290042036717,6.47088285674542,5.79929052659232,5.79929052659232,7617.15071825464,0.0,1.0
2020-04-30,7.4,7.5,7.4,7.45,5816,6.71592330153101,6.80667902182197,6.71592330153101,6.76130116167649,6408.41148233314,0.0,1.0
2020-05-01,7.49,7.5,7.43,7.43,2795,6.79760344979287,6.80667902182197,6.7431500176183,6.7431500176183,3079.69568313637,0.0,1.0
2020-05-04,7.31,7.35,7.0,7.01,6162,6.63424315326914,6.67054544138553,6.35290042036717,6.36197599239627,6789.65466886809,0.0,1.0
2020-05-05,7.49,7.5,7.02,7.25,12393,6.79760344979287,6.80667902182197,6.37105156442536,6.57978972109457,13655.337603259,0.0,1.0
2020-05-06,7.1,7.1,7.1,7.1,1091,6.44365614065813,6.44365614065813,6.44365614065813,6.44365614065813,1202.12808239777,0.0,1.0
2020-05-07,7.96,7.96,7.45,7.45,3869,7.22415533516038,7.22415533516038,6.76130116167649,6.76130116167649,4263.09216388358,0.0,1.0
2020-05-08,7.95,8.43,7.95,8.1,2409,7.21507976313129,7.65070722052789,7.21507976313129,7.35121334356772,2654.37813977657,0.0,1.0
2020-05-11,7.71,8.12,7.71,8.09,2495,6.99726603443298,7.36936448762592,6.99726603443298,7.34213777153863,2749.13800695,0.0,1.0
2020-05-12,7.77,7.77,6.84,7.55,10540,7.05171946660756,7.05171946660756,6.20769126790163,6.85205688196745,11613.5930233479,0.0,1.0
2020-05-13,7.75,7.95,7.75,7.95,3366,7.03356832254937,7.21507976313129,7.03356832254937,7.21507976313129,3708.8571268111,0.0,1.0
2020-05-14,7.69,7.69,7.4,7.5,2490,6.97911489037479,6.97911489037479,6.71592330153101,6.80667902182197,2743.62871234689,0.0,1.0
2020-05-15,7.28,7.53,7.28,7.4,1811,6.60701643718186,6.83390573790926,6.60701643718186,6.71592330153101,1995.46650524507,0.0,1.0
2020-05-18,7.59,7.59,7.54,7.54,1187,6.88835917008383,6.88835917008383,6.84298130993835,6.84298130993835,1307.90653877741,0.0,1.0
2020-05-19,7.44,7.57,7.44,7.57,786,6.75222558964739,6.87020802602564,6.75222558964739,6.87020802602564,866.061111608296,0.0,1.0
2020-05-20,7.49,7.64,7.23,7.32,4351,6.79760344979287,6.93373703022931,6.56163857703638,6.64331872529824,4794.18816362302,0.0,1.0
2020-05-21,7.34,7.65,7.34,7.65,4729,6.66146986935643,6.94281260225841,6.66146986935643,6.94281260225841,5210.69083561785,0.0,1.0
2020-05-22,7.7,7.7,7.37,7.37,644,6.98819046240389,6.98819046240389,6.68869658544372,6.68869658544372,709.597144880079,0.0,1.0
2020-05-26,7.51,7.7,7.5,7.7,1603,6.81575459385106,6.98819046240389,6.80667902182197,6.98819046240389,1766.27984975585,0.0,1.0
2020-05-27,7.55,7.69,7.12,7.5,2562,6.85205688196745,6.97911489037479,6.46180728471632,6.80667902182197,2822.96255463162,0.0,1.0
2020-05-28,7.35,7.73,7.35,7.46,2367,6.67054544138553,7.01541717849118,6.67054544138553,6.77037673370558,2608.10006511048,0.0,1.0
2020-05-29,7.35,7.35,7.35,7.35,98,6.67054544138553,6.67054544138553,6.67054544138553,6.67054544138553,107.982174220882,0.0,1.0
2020-06-01,7.45,7.7,7.45,7.46,1232,6.76130116167649,6.98819046240389,6.76130116167649,6.77037673370558,1357.49019020537,0.0,1.0
2020-06-02,7.6,7.6,7.5,7.5,3086,6.89743474211293,6.89743474211293,6.80667902182197,6.80667902182197,3400.33662903715,0.0,1.0
2020-06-03,7.56,7.6,7.55,7.55,4038,6.86113245399654,6.89743474211293,6.85205688196745,6.85205688196745,4449.30632146857,0.0,1.0
2020-06-04,7.75,7.75,7.51,7.59,3083,7.03356832254937,7.03356832254937,6.81575459385106,6.88835917008383,3397.03105227529,0.0,1.0
2020-06-05,7.55,7.75,7.5,7.75,8296,6.85205688196745,7.03356832254937,6.80667902182197,7.03356832254937,9141.02160547381,0.0,1.0
2020-06-08,7.7,7.7,7.7,7.7,1666,6.98819046240389,6.98819046240389,6.98819046240389,6.98819046240389,1835.69696175499,0.0,1.0
2020-06-09,7.65,7.7,7.6,7.6,1984,6.94281260225841,6.98819046240389,6.89743474211293,6.89743474211293,2186.08809851254,0.0,1.0
2020-06-10,7.44,7.44,7.44,7.44,372,6.75222558964739,6.75222558964739,6.75222558964739,6.75222558964739,409.891518471102,0.0,1.0
2020-06-11,7.1,7.36,6.97,7.36,2710,6.47088285674542,6.70784476417553,6.35240190303036,6.70784476417553,2973.47370149696,0.03,1.0
2020-06-12,7.06,7.11,7.03,7.11,3547,6.43442717867925,6.47999677626196,6.40708542012962,6.47999677626196,3891.84915837996,0.0,1.0
2020-06-15,7.22,7.45,6.97,6.97,3013,6.58024989094393,6.78987003982442,6.35240190303036,6.35240190303036,3305.93220022522,0.0,1.0
2020-06-16,7.07,7.07,7.07,7.07,410,6.44354109819579,6.44354109819579,6.44354109819579,6.44354109819579,449.861334912824,0.0,1.0
2020-06-17,7.0,7.0,7.0,7.0,395,6.37974366157999,6.37974366157999,6.37974366157999,6.37974366157999,433.402993391623,0.0,1.0
2020-06-18,6.77,6.82,6.77,6.8,2435,6.1701235126995,6.21569311028222,6.1701235126995,6.19746527124913,2671.73744027494,0.0,1.0
2020-06-19,7.01,7.01,6.73,6.9,5744,6.38885758109653,6.38885758109653,6.13366783463333,6.28860446641456,6302.44757985186,0.0,1.0
2020-06-22,7.0,7.02,7.0,7.02,1076,6.37974366157999,6.39797150061307,6.37974366157999,6.39797150061307,1180.61169845414,0.0,1.0
2020-06-23,6.98,7.0,6.95,7.0,5682,6.3615158225469,6.37974366157999,6.33417406399728,6.37974366157999,6234.41976823089,0.0,1.0
2020-06-24,6.81,6.81,6.8,6.8,1603,6.20657919076567,6.20657919076567,6.19746527124913,6.19746527124913,1758.84809723233,0.0,1.0
2020-06-25,6.94,6.99,6.87,6.87,2673,6.32506014448073,6.37062974206345,6.26126270786493,6.26126270786493,2932.876459078,0.0,1.0
2020-06-26,6.81,6.9,6.81,6.9,2314,6.20657919076567,6.28860446641456,6.20657919076567,6.28860446641456,2538.97348533726,0.0,1.0
2020-06-29,6.99,6.99,6.95,6.9774,4714,6.37062974206345,6.37062974206345,6.33417406399728,6.3591462034726,5172.30812872939,0.0,1.0
2020-06-30,6.99,6.99,6.99,6.99,181,6.37062974206345,6.37062974206345,6.37062974206345,6.37062974206345,198.59732102249,0.0,1.0
2020-07-01,6.95,7.0,6.95,7.0,1086,6.33417406399728,6.37974366157999,6.33417406399728,6.37974366157999,1191.58392613494,0.0,1.0
2020-07-02,6.81,6.93,6.35,6.9,9740,6.20657919076567,6.31594622496419,5.7873388930047,6.28860446641456,10686.9497610998,0.0,1.0
2020-07-06,6.47,6.67,6.39,6.66,2063,5.89670592720322,6.07898431753408,5.82379457107088,6.06987039801753,2263.57057054916,0.0,1.0
2020-07-07,6.47,6.47,6.47,6.47,70,5.89670592720322,5.89670592720322,5.89670592720322,5.89670592720322,76.805593765604,0.0,1.0
2020-07-08,6.38,6.65,6.3,6.36,18035,5.81468065155433,6.06075647850099,5.74176929542199,5.79645281252125,19788.4126223239,0.0,1.0
2020-07-09,6.27,6.34,6.26,6.26,1705,5.71442753687236,5.77822497348816,5.70531361735582,5.70531361735582,1870.7648195765,0.0,1.0
2020-07-10,6.26,6.35,6.26,6.35,4150,5.70531361735582,5.7873388930047,5.70531361735582,5.7873388930047,4553.47448753224,0.0,1.0
2020-07-13,6.24,6.24,6.0,6.0,700,5.68708577832273,5.68708577832273,5.46835170992571,5.46835170992571,768.055937656041,0.0,1.0
2020-07-14,6.53,6.75,6.16,6.56,2195,5.95138944430248,6.15189567366642,5.61417442219039,5.9787312028521,2408.40397593573,0.0,1.0
2020-07-15,6.14,6.14,6.1,6.1,405,5.5959465831573,5.5959465831573,5.55949090509113,5.55949090509113,444.375221072424,0.0,1.0
2020-07-16,5.97,6.19,5.97,6.19,6047,5.44100995137608,5.64151618074002,5.44100995137608,5.64151618074002,6634.9060785801,0.0,1.0
2020-07-17,6.18,6.18,5.93,5.93,1033,5.63240226122348,5.63240226122348,5.4045542733099,5.4045542733099,1133.4311194267,0.0,1.0
2020-07-20,6.0,6.51,5.9,6.24,2402,5.46835170992571,5.93316160526939,5.37721251476028,5.68708577832273,2635.5290889283,0.0,1.0
2020-07-21,6.09,6.09,6.0,6.0,350,5.55037698557459,5.55037698557459,5.46835170992571,5.46835170992571,384.02796882802,0.0,1.0
2020-07-22,6.0902,6.0902,6.0902,6.0902,24,5.55055926396492,5.55055926396492,5.55055926396492,5.55055926396492,26.3333464339214,0.0,1.0
2020-07-23,6.0,6.05,6.0,6.05,4023,5.46835170992571,5.51392130750842,5.46835170992571,5.51392130750842,4414.12719598607,0.0,1.0
2020-07-24,6.25,6.575,6.25,6.25,8901,5.69619969783928,5.99240208212692,5.69619969783928,5.69619969783928,9766.37985868059,0.0,1.0
2020-07-27,6.3001,6.43,6.25,6.43,3488,5.74186043461716,5.86025024913705,5.69619969783928,5.86025024913705,3827.11301506324,0.0,1.0
2020-07-28,6.34,6.34,6.25,6.25,1416,5.77822497348816,5.77822497348816,5.69619969783928,5.69619969783928,1553.66743960136,0.0,1.0
2020-07-29,6.275,6.275,6.275,6.275,1177,5.71898449663063,5.71898449663063,5.71898449663063,5.71898449663063,1291.43119803023,0.0,1.0
2020-07-30,6.09,6.25,6.02,6.25,3813,5.55037698557459,5.69619969783928,5.48657954895879,5.69619969783928,4183.71041468926,0.0,1.0
2020-07-31,6.0,6.18,6.0,6.08,2167,5.46835170992571,5.63240226122348,5.46835170992571,5.54126306605805,2377.68173842948,0.0,1.0
2020-08-03,6.0,6.0,6.0,6.0,14,5.46835170992571,5.46835170992571,5.46835170992571,5.46835170992571,15.3611187531208,0.0,1.0
2020-08-04,6.0,6.1001,5.95,6.05,8118,5.46835170992571,5.5595820442863,5.42278211234299,5.51392130750842,8907.2544312739,0.0,1.0
2020-08-05,6.0,6.05,5.9647,6.05,4034,5.46835170992571,5.51392130750842,5.43617957403231,5.51392130750842,4426.19664643495,0.0,1.0
2020-08-06,6.082,6.082,6.082,6.082,354,5.54308584996136,5.54308584996136,5.54308584996136,5.54308584996136,388.41685990034,0.0,1.0
2020-08-07,6.03,6.03,5.95,5.95,1229,5.49569346847533,5.49569346847533,5.42278211234299,5.42278211234299,1348.48678197039,0.0,1.0
2020-08-10,5.97,5.9828,5.686,5.686,5894,5.44100995137608,5.45267576835725,5.18217463710626,5.18217463710626,6467.03099506386,0.0,1.0
2020-08-11,6.1399,6.28,5.7962,5.7962,4338,5.59585544396214,5.7235414563889,5.28261003017856,5.28261003017856,4759.75236793129,0.0,1.0
2020-08-12,6.44,6.44,6.1115,6.1115,8428,5.86936416865359,5.86936416865359,5.56997191253516,5.56997191253516,9247.39348937873,0.0,1.0
2020-08-13,6.44,6.44,6.44,6.44,133,5.86936416865359,5.86936416865359,5.86936416865359,5.86936416865359,145.930628154648,0.0,1.0
2020-08-14,6.2934,6.2934,6.2934,6.2934,281,5.73575410854107,5.73575410854107,5.73575410854107,5.73575410854107,308.319597830496,0.0,1.0
2020-08-17,6.2318,6.41,6.1101,6.39,3601,5.67961236431917,5.84202241010396,5.56869596380284,5.82379457107088,3951.09918785629,0.0,1.0
2020-08-18,6.33,6.3525,6.1201,6.1201,1616,5.76911105397162,5.78961737288384,5.57780988331938,5.57780988331938,1773.11199321737,0.0,1.0
2020-08-19,6.44,6.44,6.19,6.36,1405,5.86936416865359,5.86936416865359,5.64151618074002,5.79645281252125,1541.59798915248,0.0,1.0
2020-08-20,6.2501,6.32,6.2,6.32,2634,5.69629083703444,5.75999713445508,5.65063010025656,5.75999713445508,2890.08477112287,0.0,1.0
2020-08-21,6.23,6.23,6.22,6.22,347,5.67797185880619,5.67797185880619,5.66885793928965,5.66885793928965,380.73630052378,0.0,1.0
2020-08-24,6.52,6.541,6.38,6.38,3653,5.94227552478593,5.96141475577067,5.81468065155433,5.81468065155433,4008.15477179645,0.0,1.0
2020-08-25,6.5164,6.5164,6.5164,6.5164,217,5.93899451375998,5.93899451375998,5.93899451375998,5.93899451375998,238.097340673372,0.0,1.0
2020-08-26,6.6465,6.6465,6.52,6.52,2404,6.0575666066702,6.0575666066702,5.94227552478593,5.94227552478593,2637.72353446446,0.0,1.0
2020-08-27,6.6465,6.6465,6.6465,6.6465,132,6.0575666066702,6.0575666066702,6.0575666066702,6.0575666066702,144.833405386568,0.0,1.0
2020-08-28,6.705,7.0,6.4345,6.4345,4564,6.11088303584198,6.37974366157999,5.86435151291949,5.86435151291949,5007.72471351738,0.0,1.0
2020-08-31,7.35,7.35,6.97,6.97,6605,6.69873084465899,6.69873084465899,6.35240190303036,6.35240190303036,7247.15638316878,0.0,1.0
2020-09-01,7.21,7.72,7.21,7.4,5446,6.57113597142739,7.03594586677107,6.57113597142739,6.7443004422417,5975.47519496399,0.0,1.0
2020-09-02,6.9,7.4023,6.9,7.4023,1517,6.28860446641456,6.74639664373051,6.28860446641456,6.74639664373051,1664.48693917745,0.0,1.0
2020-09-03,7.0,7.0,6.95,6.95,9095,6.37974366157999,6.37974366157999,6.33417406399728,6.33417406399728,9979.24107568813,0.0,1.0
2020-09-04,6.6434,7.0,6.6434,7.0,626,6.05474129162007,6.37974366157999,6.05474129162007,6.37974366157999,686.861452818116,0.0,1.0
2020-09-08,6.4,6.45,6.367,6.45,766,5.83290849058742,5.87847808817013,5.80283255618283,5.87847808817013,840.472640349324,0.0,1.0
2020-09-09,6.849,6.99,6.395,6.395,8475,6.24212347688019,6.37062974206345,5.82835153082915,5.82835153082915,9298.96295947849,0.0,1.0
2020-09-10,6.68,7.29,6.67,7.29,3203,6.11543999560025,6.67388586346195,6.10628514530743,6.67388586346195,3498.69183826403,0.03,1.0
2020-09-11,6.71,6.82,6.371,6.58,3751,6.14290454647869,6.24360789969965,5.83255512155227,6.0238914926721,4097.28163762984,0.0,1.0
2020-09-14,6.7,6.7999,6.38,6.75,1324,6.13374969618588,6.2252066506111,5.8407944868158,6.17952394764995,1446.22790941666,0.0,1.0
2020-09-15,6.4,6.7999,6.4,6.78,1540,5.85910418740143,6.2252066506111,5.85910418740143,6.20698849852839,1682.16841427618,0.0,1.0
2020-09-16,6.35,6.6403,6.3001,6.52,1959,5.81332993593736,6.07909523993777,5.76764723297621,5.96896239091521,2139.84930101756,0.0,1.0
2020-09-17,6.55,6.56,6.35,6.35,2353,5.99642694179366,6.00558179208647,5.81332993593736,5.81332993593736,2570.22225895575,0.0,1.0
2020-09-18,7.07,7.07,6.4432,6.4432,17066,6.47247915702002,6.47247915702002,5.89865314066639,5.89865314066639,18641.484518206,0.0,1.0
2020-09-21,7.5,7.5,6.7263,6.7263,2755,6.86613771961106,6.86613771961106,6.15782695245598,6.15782695245598,3009.33375411096,0.0,1.0
2020-09-22,7.3044,7.34,7.2844,7.2844,1453,6.6870688478836,6.71966011492602,6.66875914729797,6.66875914729797,1587.1368220411,0.0,1.0
2020-09-23,7.0,7.0,7.0,7.0,242,6.40839520497032,6.40839520497032,6.40839520497032,6.40839520497032,264.340750814828,0.0,1.0
2020-09-24,7.0,7.0,7.0,7.0,14,6.40839520497032,6.40839520497032,6.40839520497032,6.40839520497032,15.2924401297835,0.0,1.0
2020-09-25,7.0,7.0,7.0,7.0,103,6.40839520497032,6.40839520497032,6.40839520497032,6.40839520497032,112.508666669121,0.0,1.0
2020-09-28,6.6,6.6,6.56,6.56,1623,6.04220119325773,6.04220119325773,6.00558179208647,6.00558179208647,1772.83073790275,0.0,1.0
2020-09-29,6.71,6.71,6.71,6.71,623,6.14290454647869,6.14290454647869,6.14290454647869,6.14290454647869,680.513585775364,0.0,1.0
2020-09-30,6.63,6.63,6.63,6.63,223,6.06966574413617,6.06966574413617,6.06966574413617,6.06966574413617,243.586724924408,0.0,1.0
2020-10-01,6.425,6.5,6.35,6.5,2117,5.88199131313347,5.95065269032958,5.81332993593736,5.95065269032958,2312.43541105369,0.0,1.0
2020-10-02,6.44,6.4721,6.37,6.38,3883,5.89572358857269,5.92511065801263,5.83163963652299,5.8407944868158,4241.46750171066,0.0,1.0
2020-10-05,6.55,6.8,6.55,6.6115,2505,5.99642694179366,6.22529819911402,5.99642694179366,6.05272927109447,2736.25446607911,0.0,1.0
2020-10-06,6.8,7.1,6.7829,7.08,1768,6.22529819911402,6.49994370789847,6.20964340511331,6.48163400731284,1931.21672496123,0.0,1.0
2020-10-07,7.2,7.2,7.16,7.19,4836,6.59149221082661,6.59149221082661,6.55487280965535,6.5823373605338,5282.44574768806,0.0,1.0
2020-10-08,7.18,7.18,7.17,7.18,4354,6.57318251024098,6.57318251024098,6.56402765994817,6.57318251024098,4755.94888036266,0.0,1.0
2020-10-09,7.34,7.36,7.14,7.14,4772,6.71966011492602,6.73796981551165,6.53656310906972,6.53656310906972,5212.5374499519,0.0,1.0
2020-10-12,7.2,7.2,6.9337,6.9337,3762,6.59149221082661,6.59149221082661,6.34769854752896,6.34769854752896,4109.29712630324,0.0,1.0
2020-10-13,7.2,7.2,7.2,7.2,28,6.59149221082661,6.59149221082661,6.59149221082661,6.59149221082661,30.5848802595669,0.0,1.0
2020-10-14,7.0,7.105,6.96,7.105,816,6.40839520497032,6.50452113304487,6.37177580379906,6.50452113304487,891.33079613595,0.0,1.0
2020-10-15,7.0,7.0,7.0,7.0,4,6.40839520497032,6.40839520497032,6.40839520497032,6.40839520497032,4.36926860850956,0.0,1.0
2020-10-16,7.65,7.65,7.25,7.57,1653,7.00346047400328,7.00346047400328,6.63726646229069,6.93022167166076,1805.60025246657,0.0,1.0
2020-10-19,7.65,7.65,7.65,7.65,76,7.00346047400328,7.00346047400328,7.00346047400328,7.00346047400328,83.0161035616816,0.0,1.0
2020-10-20,7.6545,7.6844,7.65,7.65,2286,7.00758015663504,7.03495315901056,7.00346047400328,7.00346047400328,2497.03700976321,0.0,1.0
2020-10-21,7.77,7.77,7.62,7.62,420,7.11331867751705,7.11331867751705,6.97599592312483,6.97599592312483,458.773203893504,0.0,1.0
2020-10-22,7.47,7.47,7.47,7.47,667,6.83867316873261,6.83867316873261,6.83867316873261,6.83867316873261,728.575540468969,0.0,1.0
2020-10-23,7.5249,7.7096,7.44,7.7096,1956,6.88893329684016,7.05802338174845,6.81120861785417,7.05802338174845,2136.57234956118,0.0,1.0
2020-10-26,7.27,7.27,7.27,7.27,385,6.65557616287632,6.65557616287632,6.65557616287632,6.65557616287632,420.542103569045,0.0,1.0
2020-10-27,7.26,7.26,7.21,7.21,1253,6.6464213125835,6.6464213125835,6.60064706111943,6.60064706111943,1368.67339161562,0.0,1.0
2020-10-28,6.91,7.25,6.91,7.2,2505,6.32600155233499,6.63726646229069,6.32600155233499,6.59149221082661,2736.25446607911,0.0,1.0
2020-10-29,7.25,7.25,7.25,7.25,794,6.63726646229069,6.63726646229069,6.63726646229069,6.63726646229069,867.299818789147,0.0,1.0
2020-10-30,6.96,6.96,6.96,6.96,709,6.37177580379906,6.37177580379906,6.37177580379906,6.37177580379906,774.452860858319,0.0,1.0
2020-11-02,6.96,6.96,6.96,6.96,72,6.37177580379906,6.37177580379906,6.37177580379906,6.37177580379906,78.6468349531721,0.0,1.0
2020-11-03,6.96,6.96,6.96,6.96,10,6.37177580379906,6.37177580379906,6.37177580379906,6.37177580379906,10.9231715212739,0.0,1.0
2020-11-04,7.1,7.38,7.0,7.19,2638,6.49994370789847,6.75627951609728,6.40839520497032,6.5823373605338,2881.53264731205,0.0,1.0
2020-11-05,7.03,7.1,7.01,7.1,681,6.43585975584876,6.49994370789847,6.41755005526313,6.49994370789847,743.867980598753,0.0,1.0
2020-11-06,7.03,7.03,7.03,7.03,85,6.43585975584876,6.43585975584876,6.43585975584876,6.43585975584876,92.8469579308282,0.0,1.0
2020-11-09,7.8121,7.9762,7.25,7.25,5901,7.1518605972498,7.30209169055489,6.63726646229069,6.63726646229069,6445.76351470373,0.0,1.0
2020-11-10,8.0,8.0756,7.95,7.95,4891,7.32388023425179,7.39309090246547,7.27810598278772,7.27810598278772,5342.52319105507,0.0,1.0
2020-11-11,8.0657,8.1862,8.0657,8.1862,1369,7.38402760067559,7.494343546704,7.38402760067559,7.494343546704,1495.3821812624,0.0,1.0
2020-11-12,7.9,7.9,7.9,7.9,1649,7.23233173132365,7.23233173132365,7.23233173132365,7.23233173132365,1801.23098385806,0.0,1.0
2020-11-13,7.9,7.9,7.9,7.9,2,7.23233173132365,7.23233173132365,7.23233173132365,7.23233173132365,2.18463430425478,0.0,1.0
2020-11-16,8.4,8.4016,7.92,7.92,3248,7.69007424596438,7.69153902201123,7.25064143190927,7.25064143190927,3547.84611010976,0.0,1.0
2020-11-17,8.3165,8.3165,8.3165,8.3165,1555,7.61363124601938,7.61363124601938,7.61363124601938,7.61363124601938,1698.55317155809,0.0,1.0
2020-11-18,8.7,8.86,8.2049,8.2049,5445,7.96471975474882,8.11119735943386,7.51146311675157,7.51146311675157,5947.66689333364,0.0,1.0
2020-11-19,8.3,8.31,8.3,8.31,726,7.59852574303624,7.60768059332905,7.59852574303624,7.60768059332905,793.022252444485,0.0,1.0
2020-11-20,8.35,8.35,8.29,8.29,1719,7.64429999450031,7.64429999450031,7.58937089274342,7.58937089274342,1877.69318450698,0.0,1.0
2020-11-23,8.3285,8.35,8.175,8.26,14647,7.62461706637076,7.64429999450031,7.48409011437605,7.56190634186498,15999.1693272099,0.0,1.0
2020-11-24,8.8,8.8796,8.76,8.76,5410,8.05626825767697,8.12914086600778,8.01964885650571,8.01964885650571,5909.43579300918,0.0,1.0
2020-11-25,8.8,8.81,8.3298,8.81,4660,8.05626825767697,8.06542310796979,7.62580719690882,8.06542310796979,5090.19792891364,0.0,1.0
2020-11-27,8.8,8.8,8.8,8.8,34,8.05626825767697,8.05626825767697,8.05626825767697,8.05626825767697,37.1387831723313,0.0,1.0
2020-11-30,8.58,8.58,8.4,8.4,820,7.85486155123505,7.85486155123505,7.69007424596438,7.69007424596438,895.700064744459,0.0,1.0
2020-12-01,8.6,8.95,8.6,8.6,5722,7.87317125182068,8.19359101206919,7.87317125182068,7.87317125182068,6250.23874447292,0.0,1.0
2020-12-02,8.34,8.65,8.34,8.6,11458,7.63514514420749,7.91894550328475,7.63514514420749,7.87317125182068,12515.7699290756,0.0,1.0
2020-12-03,9.3336,9.3336,8.74,8.74,9605,8.54477106930157,8.54477106930157,8.00133915592008,8.00133915592008,10491.7062461836,0.0,1.0
2020-12-04,9.0,9.0,9.0,9.0,190,8.23936526353327,8.23936526353327,8.23936526353327,8.23936526353327,207.540258904204,0.0,1.0
2020-12-07,9.225,9.2323,9.0,9.2323,3844,8.4453493951216,8.45203243583535,8.23936526353327,8.45203243583535,4198.86713277769,0.0,1.0
2020-12-08,9.225,9.225,9.225,9.225,15,8.4453493951216,8.4453493951216,8.4453493951216,8.4453493951216,16.3847572819108,0.0,1.0
2020-12-09,9.2,9.2,8.865,9.0,3521,8.42246226938956,8.42246226938956,8.11577478458027,8.23936526353327,3846.04869264054,0.0,1.0
2020-12-10,9.0,9.08,8.9224,9.08,422,8.26682981441171,8.34031274609537,8.19555137067856,8.34031274609537,459.426416808397,0.03,1.0
2020-12-11,9.2,9.2,8.95,8.9684,3200,8.45053714362086,8.45053714362086,8.22090298210942,8.23780405639667,3483.8022127651,0.0,1.0
2020-12-14,9.84,9.84,9.18,9.18,3595,9.03840059709014,9.03840059709014,8.43216641069994,8.43216641069994,3913.83404840329,0.0,1.0
2020-12-15,9.39,9.8,9.39,9.8,470,8.62505910636955,9.00165913124831,8.62505910636955,9.00165913124831,511.683449999874,0.0,1.0
2020-12-16,9.27,9.52,9.1149,9.216,1286,8.51483470884406,8.7444688703555,8.37236967504237,8.46523372995759,1400.05301425497,0.0,1.0
2020-12-17,9.4,9.7501,9.2901,9.2971,6567,8.63424447283001,8.95582415261062,8.53329729542958,8.5397270519519,7149.41535350887,0.0,1.0
2020-12-18,9.4,9.5,9.28,9.28,8359,8.63424447283001,8.72609813743458,8.52402007530452,8.52402007530452,9100.34459265733,0.0,1.0
2020-12-21,9.08,9.29,9.0101,9.29,2322,8.34031274609537,8.53320544176498,8.27610703453677,8.53320544176498,2527.93398063767,0.0,1.0
2020-12-22,8.8664,9.48,8.8664,9.1548,1881,8.1441133185,8.70772740451367,8.1441133185,8.40901928721959,2047.82248819098,0.0,1.0
2020-12-23,9.0,9.0,9.0,9.0,293,8.26682981441171,8.26682981441171,8.26682981441171,8.26682981441171,318.985640106304,0.0,1.0
2020-12-24,9.0,9.0,9.0,9.0,0,8.26682981441171,8.26682981441171,8.26682981441171,8.26682981441171,0,0.0,1.0
2020-12-28,9.045,9.48,9.0,9.2,4222,8.30816396348377,8.70772740451367,8.26682981441171,8.45053714362086,4596.44154446695,0.0,1.0
2020-12-29,8.84,9.682,8.81,8.81,4977,8.11986395104439,8.89327180701491,8.09230785166302,8.09230785166302,5418.40112904122,0.0,1.0
2020-12-30,9.0052,9.0052,9.0052,9.0052,500,8.27160620497115,8.27160620497115,8.27160620497115,8.27160620497115,544.344095744547,0.0,1.0
2020-12-31,9.0153,9.0153,9.0153,9.0153,131,8.28088342509621,8.28088342509621,8.28088342509621,8.28088342509621,142.618153085071,0.0,1.0
2021-01-04,8.8,9.9,8.6908,9.9,6191,8.08312248520256,9.09351279585288,7.98281828345436,9.09351279585288,6740.06859350898,0.0,1.0
2021-01-05,8.96,9.0,8.91,9.0,6327,8.23008834856988,8.26682981441171,8.18416151626759,8.26682981441171,6888.13018755149,0.0,1.0
2021-01-06,9.0,9.0,8.745,8.95,7391,8.26682981441171,8.26682981441171,8.03260296967004,8.22090298210942,8046.49442329589,0.0,1.0
2021-01-07,9.75,9.7504,8.75,9.0,18614,8.95573229894602,8.95609971360444,8.03719565290027,8.26682981441171,20264.841996378,0.0,1.0
2021-01-08,9.69,9.69,9.69,9.69,1484,8.90062010018327,8.90062010018327,8.90062010018327,8.90062010018327,1615.61327616981,0.0,1.0
2021-01-11,9.4,9.54,8.5,9.04,15628,8.63424447283001,8.76283960327641,7.80756149138884,8.30357128025354,17014.0190565915,0.0,1.0
2021-01-12,9.3,9.3,9.0,9.0,2102,8.54239080822543,8.54239080822543,8.26682981441171,8.26682981441171,2288.42257851007,0.0,1.0
2021-01-13,9.71,9.71,9.3101,9.55,5436,8.91899083310419,8.91899083310419,8.5516680283505,8.77202496973687,5918.10900893471,0.0,1.0
2021-01-14,9.735,9.8282,9.5,9.685,12933,8.94195424925533,9.0275618646668,8.72609813743458,8.89602741695305,14080.0043805284,0.0,1.0
2021-01-15,9.44,9.46,9.1,9.1,1054,8.67098593867184,8.68935667159275,8.35868347901628,8.35868347901628,1147.4773538295,0.0,1.0
2021-01-19,9.4,9.68,9.2534,9.2534,3496,8.63424447283001,8.89143473372282,8.4995870005197,8.4995870005197,3806.05391744587,0.0,1.0
2021-01-20,9.4,9.53,9.4,9.4904,1056,8.63424447283001,8.75365423681595,8.63424447283001,8.71728018563254,1149.65473021248,0.0,1.0
2021-01-21,9.31,9.3256,9.0,9.3256,4124,8.55157617468589,8.5659053463642,8.26682981441171,8.5659053463642,4489.75010170102,0.0,1.0
2021-01-22,8.9001,8.9057,8.9001,8.9057,1412,8.17506800347174,8.1802118086896,8.17506800347174,8.1802118086896,1537.2277263826,0.0,1.0
2021-01-25,8.3697,8.7749,7.54,8.6834,25425,7.68787616640908,8.06006721538681,6.92576631118492,7.97602111227363,27679.8972686102,0.0,1.0
2021-01-26,8.35,8.43,8.0,8.36,13204,7.66978099448198,7.74326392616563,7.34829316836596,7.67896636094243,14375.038880422,0.0,1.0
2021-01-27,8.41,8.59,7.88,8.59,11171,7.72489319324472,7.89022978953295,7.23806877084048,7.89022978953295,12161.7357871247,0.0,1.0
2021-01-28,8.59,8.75,8.5315,8.56,7419,7.89022978953295,8.03719565290027,7.83649539573928,7.86267369015158,8076.97769265759,0.0,1.0
2021-01-29,8.68,8.71,8.34,8.71,7154,7.97289808767707,8.00045418705844,7.66059562802152,8.00045418705844,7788.47532191297,0.0,1.0
2021-02-01,8.62,8.7,8.4606,8.4606,1232,7.91778588891433,7.99126882059799,7.77137114753463,7.77137114753463,1341.26385191456,0.0,1.0
2021-02-02,8.81,8.87,8.75,8.87,3365,8.09230785166302,8.14742005042576,8.03719565290027,8.14742005042576,3663.4357643608,0.0,1.0
2021-02-03,9.1929,9.235,9.035,9.035,2661,8.44401553343393,8.48268592623246,8.29897859702331,8.29897859702331,2896.99927755248,0.0,1.0
2021-02-04,9.38,9.38,9.01,9.01,3848,8.61587373990909,8.61587373990909,8.27601518087217,8.27601518087217,4189.27216085003,0.0,1.0
2021-02-05,9.34,9.4401,9.02,9.44,2459,8.57913227406726,8.67107779233644,8.28520054733263,8.67098593867184,2677.08426287168,0.0,1.0
2021-02-08,9.07,9.2439,9.0,9.16,9019,8.33112737963491,8.49086090238227,8.26682981441171,8.41379567777903,9818.87879904013,0.0,1.0
2021-02-09,9.58,9.59,9.25,9.25,2875,8.79958106911824,8.8087664355787,8.49646397592315,8.49646397592315,3129.97855053114,0.0,1.0
2021-02-10,9.75,9.75,9.42,9.57,3987,8.95573229894602,8.95573229894602,8.65261520575092,8.79039570265778,4340.59981946701,0.0,1.0
2021-02-11,9.11,9.76,9.03,9.73,7904,8.36786884547674,8.96491766540648,8.29438591379308,8.93736156602511,8604.99146552979,0.0,1.0
2021-02-12,8.875,9.0495,8.8,9.0495,6756,8.15201273365599,8.31229737839097,8.08312248520256,8.31229737839097,7355.17742170031,0.0,1.0
2021-02-16,8.79,8.8268,8.6347,8.8268,10119,8.0739371187421,8.10773926731659,7.9312883776112,8.10773926731659,11016.4358096781,0.0,1.0
2021-02-17,9.0,9.09,8.819,8.88,1952,8.26682981441171,8.34949811255583,8.10057468147743,8.15660541688622,2125.11934978671,0.0,1.0
2021-02-18,9.65,9.75,9.1,9.1,10881,8.86387863434144,8.95573229894602,8.35868347901628,8.35868347901628,11846.0162115928,0.0,1.0
2021-02-19,9.08,9.5845,9.08,9.45,21286,8.34031274609537,8.80371448402545,8.34031274609537,8.68017130513229,23173.8168440368,0.0,1.0
2021-02-22,9.0,9.4,9.0,9.205,16759,8.26682981441171,8.63424447283001,8.26682981441171,8.45512982685109,18245.3254011657,0.0,1.0
2021-02-23,8.9,8.92,8.7488,8.78,3244,8.17497614980714,8.19334688272805,8.03609340892502,8.06475175228165,3531.70449319062,0.0,1.0
2021-02-24,9.12,9.12,9.0279,9.0279,2013,8.3770542119372,8.3770542119372,8.29245698683639,8.29245698683639,2191.52932946754,0.0,1.0
2021-02-25,8.88,9.1233,8.88,9.1233,2662,8.15660541688622,8.38008538286915,8.15660541688622,8.38008538286915,2898.08796574397,0.0,1.0
2021-02-26,8.9,8.924,8.9,8.924,1377,8.17497614980714,8.19702102931223,8.17497614980714,8.19702102931223,1499.12363968048,0.0,1.0
2021-03-01,8.71,9.3995,8.71,9.25,3679,8.00045418705844,8.63378520450699,8.00045418705844,8.49646397592315,4005.28385648838,0.0,1.0
2021-03-02,8.732,9.2,8.72,9.2,1615,8.02066199327145,8.45053714362086,8.0096395535189,8.45053714362086,1758.23142925489,0.0,1.0
2021-03-03,9.05,9.0884,8.88,9.0299,6560,8.312756646714,8.34802845392215,8.15660541688622,8.29429406012848,7141.79453616845,0.0,1.0
2021-03-04,8.95,9.0,8.95,9.0,1077,8.22090298210942,8.26682981441171,8.22090298210942,8.26682981441171,1172.51718223375,0.0,1.0
2021-03-05,8.79,9.095,8.79,9.095,807,8.0739371187421,8.35409079578606,8.0739371187421,8.35409079578606,878.571370531699,0.0,1.0
2021-03-08,8.973,9.01,8.973,9.01,1103,8.24202932496848,8.27601518087217,8.24202932496848,8.27601518087217,1200.82307521247,0.0,1.0
2021-03-09,9.2,9.353,9.01,9.08,2043,8.45053714362086,8.59107325046586,8.27601518087217,8.34031274609537,2224.18997521222,0.0,1.0
2021-03-10,9.01,9.05,9.0,9.0001,5381,8.27601518087217,8.312756646714,8.26682981441171,8.26692166807631,5858.23115840281,0.0,1.0
2021-03-11,9.05,9.06,9.04,9.04,1683,8.34031274609537,8.34952856128442,8.33109693090631,8.33109693090631,1826.20849645365,0.03,1.0
2021-03-12,9.04,9.06,9.0,9.05,98050,8.33109693090631,8.34952856128442,8.29423367015009,8.34031274609537,106393.192559287,0.0,1.0
2021-03-15,9.32,9.3296,9.05,9.05,4473,8.58913975619987,8.59798693878136,8.34031274609537,8.34031274609537,4853.61295581531,0.0,1.0
2021-03-16,9.45,9.65,9.09,9.09,9791,8.70894535365759,8.89326165743871,8.37717600685159,8.37717600685159,10624.1279790717,0.0,1.0
2021-03-17,9.47,9.6307,9.4,9.4,3843,8.72737698403571,8.87547513412383,8.66286627771232,8.66286627771232,4170.00549724977,0.0,1.0
2021-03-18,9.56,9.56,9.47,9.52,859,8.81031932073721,8.81031932073721,8.72737698403571,8.77345605998098,932.093344298087,0.0,1.0
2021-03-19,9.65,9.65,9.45,9.5,2907,8.89326165743871,8.89326165743871,8.70894535365759,8.75502442960287,3154.36013023811,0.0,1.0
2021-03-22,9.28,9.5201,9.28,9.5201,2062,8.55227649544365,8.77354821813287,8.55227649544365,8.77354821813287,2237.45806279704,0.0,1.0
2021-03-23,9.17,9.2,9.17,9.2,840,8.45090252836404,8.4785499739312,8.45090252836404,8.4785499739312,911.476611420714,0.0,1.0
2021-03-24,9.2,9.2,9.17,9.2,687,8.4785499739312,8.4785499739312,8.45090252836404,8.4785499739312,745.457657197656,0.0,1.0
2021-03-25,9.335,9.335,9.17,9.17,1000,8.60296347898345,8.60296347898345,8.45090252836404,8.45090252836404,1085.09120407228,0.0,1.0
2021-03-26,9.25,9.27,9.24,9.25,4289,8.52462904987648,8.54306068025459,8.51541323468743,8.52462904987648,4653.95617426601,0.0,1.0
2021-03-29,9.21,9.49,9.2,9.21,2714,8.48776578912026,8.74580861441382,8.4785499739312,8.48776578912026,2944.93752785217,0.0,1.0
2021-03-30,9.79,9.79,9.23,9.34,13444,9.02228307008549,9.02228307008549,8.50619741949837,8.60757138657798,14587.9661475477,0.0,1.0
2021-03-31,9.3,9.35,9.3,9.32,1102,8.57070812582176,8.61678720176704,8.57070812582176,8.58913975619987,1195.77050688765,0.0,1.0
2021-04-01,9.38,9.85,9.33,9.48,5535,8.64443464733421,9.07757796121982,8.59835557138893,8.73659279922476,6005.97981454006,0.0,1.0
2021-04-05,9.5701,9.58,9.29,9.29,1538,8.81962729407815,8.82875095111532,8.5614923106327,8.5614923106327,1668.87027186317,0.0,1.0
2021-04-06,9.545,9.545,9.4,9.4,4400,8.79649559795362,8.79649559795362,8.66286627771232,8.66286627771232,4774.40129791803,0.0,1.0
2021-04-07,9.5,9.6509,9.5,9.6509,652,8.75502442960287,8.89409108080572,8.75502442960287,8.89409108080572,707.479465055126,0.0,1.0
2021-04-08,9.45,9.5929,9.45,9.46,4526,8.70894535365759,8.8406393527092,8.70894535365759,8.71816116884665,4911.12278963114,0.0,1.0
2021-04-09,9.6545,9.6545,9.49,9.49,738,8.89740877427378,8.89740877427378,8.74580861441382,8.74580861441382,800.797308605342,0.0,1.0
2021-04-12,9.755,9.86,9.53,9.53,6594,8.99002771692379,9.08679377640888,8.78267187517004,8.78267187517004,7155.09139965261,0.0,1.0
2021-04-13,9.98,10.0,9.66,9.85,9237,9.19738355867755,9.21581518905566,8.90247747262776,9.07757796121982,10022.9874520156,0.0,1.0
2021-04-14,9.95,10.498,9.95,9.96,13671,9.16973611311038,9.67476278547063,9.16973611311038,9.17895192829943,14834.2818508721,0.0,1.0
2021-04-15,10.1,10.185,10.05,10.185,3798,9.30797334094621,9.38630777005319,9.26189426500093,9.38630777005319,4121.17639306652,0.0,1.0
2021-04-16,10.14,10.24,10.04,10.13,3203,9.34483660170244,9.43699475359299,9.25267844981188,9.33562078651338,3475.54712664351,0.0,1.0
2021-04-19,10.0,10.34,10.0,10.2078,1446,9.21581518905566,9.52915290548355,9.21581518905566,9.40731982868423,1569.04188108851,0.0,1.0
2021-04-20,9.97,10.0,9.97,10.0,709,9.18816774348849,9.21581518905566,9.18816774348849,9.21581518905566,769.329663687246,0.0,1.0
2021-04-21,9.95,10.0,9.95,9.96,669,9.16973611311038,9.21581518905566,9.16973611311038,9.17895192829943,725.926015524354,0.0,1.0
2021-04-22,9.96,9.96,9.96,9.96,295,9.17895192829943,9.17895192829943,9.17895192829943,9.17895192829943,320.101905201322,0.0,1.0
2021-04-23,9.91,9.91,9.91,9.91,754,9.13287285235415,9.13287285235415,9.13287285235415,9.13287285235415,818.158767870499,0.0,1.0
2021-04-26,9.95,10.0,9.93,9.93,5367,9.16973611311038,9.21581518905566,9.15130448273227,9.15130448273227,5823.68449225592,0.0,1.0
2021-04-27,10.013,10.05,10.0,10.05,2304,9.22779574880143,9.26189426500093,9.21581518905566,9.26189426500093,2500.05013418253,0.0,1.0
2021-04-28,10.08,10.148,10.0114,10.1088,6392,9.2895417105681,9.35220925385368,9.22632121837118,9.31608325831258,6935.90297643001,0.0,1.0
2021-04-29,10.2434,10.39,10.22,10.31,9378,9.44012813075727,9.57523198142883,9.41856312321488,9.50150545991638,10175.9853117898,0.0,1.0
2021-04-30,10.29,10.349,10.198,10.198,6611,9.48307382953827,9.5374471391537,9.39828832979896,9.39828832979896,7173.53795012184,0.0,1.0
2021-05-03,10.25,10.31,10.2101,10.31,3827,9.44621056878205,9.50150545991638,9.40943946617772,9.50150545991638,4152.64403798461,0.0,1.0
2021-05-04,10.37,10.37,10.27,10.27,13355,9.55680035105071,9.55680035105071,9.46464219916016,9.46464219916016,14491.3930303853,0.0,1.0
2021-05-05,10.3,10.35,10.29,10.31,22620,9.49228964472733,9.5383687206726,9.48307382953827,9.50150545991638,24544.7630361149,0.0,1.0
2021-05-06,10.0,10.35,10.0,10.35,8581,9.21581518905566,9.5383687206726,9.21581518905566,9.5383687206726,9311.16762214422,0.0,1.0
2021-05-07,10.0,10.0,10.0,10.0,109,9.21581518905566,9.21581518905566,9.21581518905566,9.21581518905566,118.274941243878,0.0,1.0
2021-05-10,10.1802,10.1802,9.8333,9.9,3158,9.38188417876244,9.38188417876244,9.0621875498541,9.1236570371651,3426.71802246026,0.0,1.0
2021-05-11,10.2499,10.2499,10.0311,10.0311,3003,9.44611841063016,9.44611841063016,9.24447637429362,9.24447637429362,3258.52888582905,0.0,1.0
2021-05-12,10.3101,10.35,10.105,10.33,5586,9.50159761806827,9.5383687206726,9.31258124854074,9.51993709029449,6061.31946594775,0.0,1.0
2021-05-13,10.52,10.52,10.12,10.3416,11848,9.69503757888655,9.69503757888655,9.32640497132432,9.5306274359138,12856.1605858484,0.0,1.0
2021-05-14,10.07,10.3899,10.05,10.3575,32338,9.28032589537905,9.57513982327694,9.26189426500093,9.54528058206439,35089.6793572893,0.0,1.0
2021-05-17,10.18,10.38,10.15,10.15,5902,9.38169986245866,9.56601616623977,9.35405241689149,9.35405241689149,6404.20828643459,0.0,1.0
2021-05-18,10.6,10.69,10.26,10.26,12875,9.76876410039899,9.8517064371005,9.4554263839711,9.4554263839711,13970.5492524306,0.0,1.0
2021-05-19,11.0,11.1173,10.46,10.6,10030,10.1373967079612,10.2454982201288,9.63974268775222,9.76876410039899,10883.464776845,0.0,1.0
2021-05-20,11.12,11.12,10.76,10.8,3940,10.2479864902299,10.2479864902299,9.91621714342389,9.95308040418011,4275.25934404477,0.0,1.0
2021-05-21,11.4,11.52,11.0,11.0,15275,10.5060293155234,10.6166190977921,10.1373967079612,10.1373967079612,16574.7681422041,0.0,1.0
2021-05-24,11.12,11.4,10.67,11.4,21180,10.2479864902299,10.5060293155234,9.83327480672238,10.5060293155234,22982.2317022508,0.0,1.0
2021-05-25,10.79,11.41,10.79,11.41,5129,9.94386458899105,10.5152451307125,9.94386458899105,10.5152451307125,5565.43278568672,0.0,1.0
2021-05-26,10.28,11.09,10.26,11.09,7175,9.47385801434921,10.2203390446627,9.4554263839711,10.2203390446627,7785.52938921861,0.0,1.0
2021-05-27,10.5,10.78,10.4,10.78,25511,9.67660594850844,9.934648773802,9.58444779661788,9.934648773802,27681.7617070879,0.0,1.0
2021-05-28,10.25,10.53,10.0,10.5,41426,9.44621056878205,9.70425339407561,9.21581518905566,9.67660594850844,44950.9882198982,0.0,1.0
2021-06-01,10.24,10.26,10.24,10.26,4052,9.43699475359299,9.4554263839711,9.43699475359299,9.4554263839711,4396.78955890088,0.0,1.0
2021-06-02,10.595,10.6188,10.43,10.43,19510,9.76415619280447,9.78608983295442,9.61209524218505,9.61209524218505,21170.1293914502,0.0,1.0
2021-06-03,10.8,10.9495,10.75,10.9495,3358,9.95308040418011,10.0908568412565,9.90700132823483,10.0908568412565,3643.73626327471,0.0,1.0
2021-06-04,10.8,10.8,10.8,10.8,314,9.95308040418011,9.95308040418011,9.95308040418011,9.95308040418011,340.718638078696,0.0,1.0
2021-06-07,12.49,12.5,10.98,11.0,12957,11.5105531711305,11.5197689863196,10.1189650775831,10.1373967079612,14059.5267311645,0.0,1.0
2021-06-08,11.81,12.49,11.81,12.49,5734,10.8838777382747,11.5105531711305,10.8838777382747,11.5105531711305,6221.91296415047,0.0,1.0
2021-06-09,11.62,11.97,11.54,11.97,5893,10.7087772496827,11.0313307812996,10.6350507281702,11.0313307812996,6394.44246559792,0.0,1.0
2021-06-10,11.73,11.99,11.5,11.55,3490,10.8377986623295,11.0780226736002,10.6252928062053,10.6714897314497,3777.30766878823,0.03,1.0
2021-06-11,11.66,11.75,11.51,11.51,3920,10.7731229669873,10.8562774324272,10.6345321912542,10.6345321912542,4242.70660792262,0.0,1.0
2021-06-14,11.76,11.87,11.56,11.56,3629,10.8655168174761,10.9671500530137,10.6807291164986,10.6807291164986,3927.7505816712,0.0,1.0
2021-06-15,12.09,12.09,11.77,11.875,4349,11.1704165240889,11.1704165240889,10.8747562025249,10.9717697455381,4707.02322394272,0.0,1.0
2021-06-16,11.72,12.09,11.42,12.09,14463,10.8285592772806,11.1704165240889,10.5513777258143,11.1704165240889,15653.6392016287,0.0,1.0
2021-06-17,11.83,12.0,11.59,11.85,19017,10.9301925128182,11.0872620586491,10.7084472716452,10.9486712829159,20582.538663996,0.0,1.0
2021-06-18,11.54,11.94,11.34,11.63,16187,10.6622503464008,11.0318257483558,10.4774626454234,10.7454048118407,17519.5642506234,0.0,1.0
2021-06-21,11.75,11.95,11.34,11.78,33798,10.8562774324272,11.0410651334047,10.4774626454234,10.8839955875738,36580.3566159613,0.0,1.0
2021-06-22,12.26,12.45,11.46,11.63,38043,11.3274860699198,11.5030343858484,10.5883352660098,10.7454048118407,41174.8182360203,0.0,1.0
2021-06-23,11.71,12.23,11.51,11.97,828,10.8193198922317,11.2997679147732,10.6345321912542,11.0595439035024,896.163538612225,0.0,1.0
2021-06-24,11.7,12.0,11.35,11.52,4680,10.8100805071828,11.0872620586491,10.4867020304722,10.6437715763031,5065.27217476476,0.0,1.0
2021-06-25,11.0,11.87,10.98,11.87,26243,10.1633235537616,10.9671500530137,10.1448447836639,10.9671500530137,28403.405487682,0.0,1.0
2021-06-28,10.97,10.97,10.97,10.97,642,10.135605398615,10.135605398615,10.135605398615,10.135605398615,694.851439358755,0.0,1.0
2021-06-29,11.245,11.4238,11.245,11.4004,1076,10.3896884874591,10.5548886921329,10.3896884874591,10.5332685311186,1164.57967095018,0.0,1.0
2021-06-30,10.96,11.08,10.84,10.9951,4431,10.1263660135661,10.2372386341526,10.0154933929796,10.1587962550877,4795.77371931254,0.0,1.0
2021-07-01,10.77,10.99,10.755,10.89,2411,9.95081769763753,10.1540841687128,9.93695862006422,10.061690318224,2609.48102849526,0.0,1.0
2021-07-02,10.8791,10.9899,10.8791,10.9899,1316,10.0516193885207,10.1539917748623,10.0516193885207,10.1539917748623,1424.33721837403,0.0,1.0
2021-07-06,10.57,10.7,10.5247,10.7,3197,9.76602999666004,9.88614200229541,9.72417558238864,9.88614200229541,3460.18699630831,0.0,1.0
2021-07-07,10.49,10.55,10.25,10.55,2661,9.69211491626905,9.74755122656229,9.47036967509607,9.74755122656229,2880.06180706175,0.0,1.0
2021-07-08,10.43,10.44,10.31,10.4245,4848,9.6366786059758,9.64591799102468,9.52580598538931,9.63159694419892,5247.10245796144,0.0,1.0
2021-07-09,10.5001,10.51,10.24,10.24,3520,9.70144669516841,9.7105936863668,9.46113029004719,9.46113029004719,3809.77736221622,0.0,1.0
2021-07-12,10.69,10.69,10.6701,10.6701,714,9.87690261724653,9.87690261724653,9.85851624099927,9.85851624099927,772.778703585904,0.0,1.0
2021-07-13,10.51,10.5105,10.5001,10.5105,2120,9.7105936863668,9.71105565561924,9.70144669516841,9.71105565561924,2294.52500224386,0.0,1.0
2021-07-14,10.5,10.5485,10.5,10.5485,1793,9.70135430131792,9.74616531880496,9.70135430131792,9.74616531880496,1940.60534387889,0.0,1.0
2021-07-15,10.74,10.74,10.5491,10.5491,6489,9.9230995424909,9.9230995424909,9.74671968190789,9.74671968190789,7023.1946884719,0.0,1.0
2021-07-16,10.75,11.665,10.75,10.7531,5370,9.93233892753978,10.7777426595118,9.93233892753978,9.93520313690493,5812.07512360827,0.0,1.0
2021-07-19,11.21,11.98,11.21,11.98,1994,10.357350639788,11.0687832885513,10.357350639788,11.0687832885513,2158.15228984635,0.0,1.0
2021-07-20,10.7,11.38,10.7,11.15,12599,9.88614200229541,10.5144201856189,9.88614200229541,10.3019143294947,13636.188916637,0.0,1.0
2021-07-21,11.25,11.35,10.74,10.97,3062,10.3943081799835,10.4867020304722,9.9230995424909,10.135605398615,3314.0733758824,0.0,1.0
2021-07-22,11.545,11.64,11.35,11.35,2818,10.6668700389253,10.7546441968896,10.4867020304722,10.4867020304722,3049.9865360015,0.0,1.0
2021-07-23,11.3776,11.3776,11.2452,11.2701,3102,10.5122027332071,10.5122027332071,10.38987327516,10.4128793439317,3357.36630045305,0.0,1.0
2021-07-26,11.635,11.69,11.2451,11.2451,2607,10.7500245043651,10.800841122134,10.3897808813095,10.3897808813095,2821.6163588914,0.0,1.0
2021-07-27,11.66,11.66,11.66,11.66,510,10.7731229669873,10.7731229669873,10.7731229669873,10.7731229669873,551.984788275647,0.0,1.0
2021-07-28,11.2977,11.87,11.2841,11.2912,1681,10.4383800466666,10.9671500530137,10.4258144830001,10.4323744463849,1819.3851550811,0.0,1.0
2021-07-29,11.6,11.6,11.3,11.3,8876,10.7176866566941,10.7176866566941,10.4405051052279,10.4405051052279,9606.69996222476,0.0,1.0
2021-07-30,11.6,11.6,11.6,11.6,354,10.7176866566941,10.7176866566941,10.7176866566941,10.7176866566941,383.142382450154,0.0,1.0
2021-08-02,11.6,11.69,11.28,11.31,1785,10.7176866566941,10.800841122134,10.4220263351301,10.4497444902767,1931.94675896476,0.0,1.0
2021-08-03,12.0,12.0,11.695,11.695,10678,11.0872620586491,11.0872620586491,10.8054608146584,10.8054608146584,11557.046214132,0.0,1.0
2021-08-04,11.6,11.87,11.6,11.85,12581,10.7176866566941,10.9671500530137,10.7176866566941,10.9486712829159,13616.7071005802,0.0,1.0
2021-08-05,11.6,11.6,11.6,11.6,239,10.7176866566941,10.7176866566941,10.7176866566941,10.7176866566941,258.675224309567,0.0,1.0
2021-08-06,12.0,12.0,11.6,11.6,1400,11.0872620586491,11.0872620586491,10.7176866566941,10.7176866566941,1515.25235997235,0.0,1.0
2021-08-09,11.81,11.81,11.81,11.81,195,10.9117137427204,10.9117137427204,10.9117137427204,10.9117137427204,211.053007281865,0.0,1.0
2021-08-10,11.5,11.52,11.36,11.5012,6370,10.6252928062053,10.6437715763031,10.4959414155211,10.6264015324112,6894.39823787427,0.0,1.0
2021-08-11,11.5,11.5,11.31,11.4343,4580,10.6252928062053,10.6252928062053,10.4497444902767,10.5645900464342,4957.03986333817,0.0,1.0
2021-08-12,11.4782,11.4999,11.4782,11.4999,373,10.6051509467988,10.6252004123549,10.6051509467988,10.6252004123549,403.706521621208,0.0,1.0
2021-08-13,11.4782,11.4782,11.4782,11.4782,44,10.6051509467988,10.6051509467988,10.6051509467988,10.6051509467988,47.6222170277028,0.0,1.0
2021-08-16,11.15,11.5,11.15,11.5,2809,10.3019143294947,10.6252928062053,10.3019143294947,10.6252928062053,3040.24562797313,0.0,1.0
2021-08-17,11.15,11.15,11.15,11.15,37,10.3019143294947,10.3019143294947,10.3019143294947,10.3019143294947,40.0459552278412,0.0,1.0
2021-08-18,11.49,11.49,11.49,11.49,324,10.6160534211565,10.6160534211565,10.6160534211565,10.6160534211565,350.672689022174,0.0,1.0
2021-08-19,11.49,11.49,11.49,11.49,20,10.6160534211565,10.6160534211565,10.6160534211565,10.6160534211565,21.6464622853194,0.0,1.0
2021-08-20,11.41,11.41,11.3,11.3,383,10.5421383407655,10.5421383407655,10.4405051052279,10.4405051052279,414.529752763866,0.0,1.0
2021-08-23,11.41,11.41,11.41,11.41,142,10.5421383407655,10.5421383407655,10.5421383407655,10.5421383407655,153.689882225768,0.0,1.0
2021-08-24,11.4,11.4,11.4,11.4,310,10.5328989557166,10.5328989557166,10.5328989557166,10.5328989557166,335.520165422451,0.0,1.0
2021-08-25,10.99,11.13,10.93,11.13,3225,10.1540841687128,10.283435559397,10.0986478584195,10.283435559397,3490.49204350775,0.0,1.0
2021-08-26,11.4,11.5,10.99,10.99,3366,10.5328989557166,10.6252928062053,10.1540841687128,10.1540841687128,3643.09960261926,0.0,1.0
2021-08-27,11.04,11.43,11.01,11.43,1665,10.2002810939571,10.5606171108632,10.1725629388105,10.5606171108632,1802.06798525285,0.0,1.0
2021-08-30,10.76,11.39,10.76,11.1195,738,9.94157831258865,10.5236595706677,9.94157831258865,10.2737342050957,798.754458328288,0.0,1.0
2021-08-31,10.75,10.75,10.75,10.75,673,9.93233892753978,9.93233892753978,9.93233892753978,9.93233892753978,728.403455900999,0.0,1.0
2021-09-01,11.1314,11.1314,10.975,10.975,501,10.2847290733038,10.2847290733038,10.1402250911394,10.1402250911394,542.243880247254,0.0,1.0
2021-09-02,10.99,10.99,10.99,10.99,908,10.1540841687128,10.1540841687128,10.1540841687128,10.1540841687128,982.749387753499,0.0,1.0
2021-09-03,10.38,10.87,10.38,10.87,592,9.59048168073143,10.0432115481263,9.59048168073143,10.0432115481263,640.735283645456,0.0,1.0
2021-09-07,11.24,11.24,10.37,10.6,2275,10.3850687949346,10.3850687949346,9.58124229568256,9.79374815180666,2462.28508495509,0.0,1.0
2021-09-08,10.39,10.8,10.39,10.8,570,9.59972106578031,9.97853585278415,9.59972106578031,9.97853585278415,616.924175131604,0.0,1.0
2021-09-09,10.23,11.0048,10.23,11.0048,1552,9.47960906014494,10.1975759320707,9.47960906014494,10.1975759320707,1674.8538783895,0.03,1.0
2021-09-10,10.05,10.99,10.04,10.27,1725,9.31281241979049,10.1838615416415,9.30354593977079,9.51667498022371,1861.54828622544,0.0,1.0
2021-09-13,10.01,10.1,10.01,10.1,473,9.27574649971172,9.35914481988894,9.27574649971172,9.35914481988894,510.44193587515,0.0,1.0
2021-09-14,9.84,10.0,9.84,10.0,871,9.11821633937695,9.26648001969203,9.11821633937695,9.26648001969203,939.946989740499,0.0,1.0
2021-09-15,10.25,10.25,10.15,10.19,2332,9.49814202018432,9.49814202018432,9.40547721998741,9.44254314006617,2516.59745129144,0.0,1.0
2021-09-16,10.25,10.25,10.25,10.25,229,9.49814202018432,9.49814202018432,9.49814202018432,9.49814202018432,247.127279736595,0.0,1.0
2021-09-17,11.43,11.43,10.6,10.9,15092,10.591586662508,10.591586662508,9.82246882087355,10.1004632214643,16286.6589772257,0.0,1.0
2021-09-20,11.19,11.19,10.6,10.65,2610,10.3691911420354,10.3691911420354,9.82246882087355,9.86880122097201,2816.6034939411,0.0,1.0
2021-09-21,10.82,11.04,10.82,11.04,397,10.0263313813068,10.23019394174,10.0263313813068,10.23019394174,428.42589543855,0.0,1.0
2021-09-22,10.625,11.09,10.32,10.68,5361,9.84563502092278,10.2765263418385,9.56300738032217,9.89660066103108,5785.36832606064,0.0,1.0
2021-09-23,10.51,10.57,10.37,10.37,2746,9.73907050069632,9.79466938081447,9.60933978042063,9.60933978042063,2963.36903998555,0.0,1.0
2021-09-24,10.6,10.63,10.15,10.63,3423,9.82246882087355,9.85026826093262,9.40547721998741,9.85026826093262,3693.95929492736,0.0,1.0
2021-09-27,10.62,10.62,10.1501,10.17,3433,9.84100178091293,9.84100178091293,9.4055698847876,9.42401018002679,3704.75087919533,0.0,1.0
2021-09-28,10.49,10.63,10.49,10.5,1929,9.72053754065693,9.85026826093262,9.72053754065693,9.72980402067663,2081.69660529211,0.0,1.0
2021-09-29,10.8199,10.8199,10.8199,10.8199,415,10.0262387165066,10.0262387165066,10.0262387165066,10.0262387165066,447.850747120903,0.0,1.0
2021-09-30,10.7,10.7,10.18,10.65,7620,9.91513362107047,9.91513362107047,9.43327666004648,9.86880122097201,8223.18721219587,0.0,1.0
2021-10-01,10.55,10.55,10.35,10.35,1491,9.77613642077509,9.77613642077509,9.59080682038124,9.59080682038124,1609.02521435486,0.0,1.0
2021-10-04,10.55,10.9199,10.55,10.9199,835,9.77613642077509,10.1189035167035,9.77613642077509,10.1189035167035,901.097286375794,0.0,1.0
2021-10-05,10.88,11.0,10.8,10.8,9420,10.0819302614249,10.1931280216612,10.0077984212674,10.0077984212674,10165.6723804311,0.0,1.0
2021-10-06,10.88,10.88,10.88,10.88,94,10.0819302614249,10.0819302614249,10.0819302614249,10.0819302614249,101.440892118952,0.0,1.0
2021-10-07,10.57,10.57,10.57,10.57,220,9.79466938081447,9.79466938081447,9.79466938081447,9.79466938081447,237.414853895419,0.0,1.0
2021-10-08,10.8,10.8,10.6,10.6,1269,10.0077984212674,10.0077984212674,9.82246882087355,9.82246882087355,1369.45204360585,0.0,1.0
2021-10-11,10.6293,10.6293,10.5,10.5,488,9.84961960733124,9.84961960733124,9.72980402067663,9.72980402067663,526.629312277111,0.0,1.0
2021-10-12,10.48,10.5,10.35,10.35,2126,9.71127106063724,9.72980402067663,9.59080682038124,9.59080682038124,2294.29081537118,0.0,1.0
2021-10-13,10.5,10.5,10.3,10.47,9034,9.72980402067663,9.72980402067663,9.54447442028279,9.70200458061755,9749.11722768733,0.0,1.0
2021-10-14,10.5,10.5,10.47,10.47,1294,9.72980402067663,9.72980402067663,9.70200458061755,9.70200458061755,1396.43100427578,0.0,1.0
2021-10-15,10.5,10.61,10.49,10.5,3546,9.72980402067663,9.83173530089324,9.72053754065693,9.72980402067663,3826.69578142343,0.0,1.0
2021-10-18,10.49,10.49,10.47,10.47,612,9.72053754065693,9.72053754065693,9.70200458061755,9.70200458061755,660.444957199984,0.0,1.0
2021-10-19,10.49,10.54,10.41,10.41,659,9.72053754065693,9.76686994075539,9.6464057004994,9.6464057004994,711.165403259459,0.0,1.0
2021-10-20,10.5,10.65,10.48,10.5,14656,9.72980402067663,9.86880122097201,9.71127106063724,9.72980402067663,15816.1459031421,0.0,1.0
2021-10-21,10.285,10.5,10.01,10.01,1704,9.53057470025325,9.72980402067663,9.27574649971172,9.27574649971172,1838.8859592627,0.0,1.0
2021-10-22,11.36,11.37,10.4,10.5,3636,10.5267213023701,10.5359877823898,9.63713922047971,9.72980402067663,3923.82003983521,0.0,1.0
2021-10-25,10.6,11.5,10.58,11.5,2038,9.82246882087355,10.6564520226458,9.80393586083416,10.6564520226458,2199.32487381302,0.0,1.0
2021-10-26,11.06,11.18,10.5,10.5,4769,10.2487269017794,10.3599246620157,9.72980402067663,9.72980402067663,5146.50653739659,0.0,1.0
2021-10-27,11.0,11.0001,11.0,11.0,4072,10.1931280216612,10.1932206864614,10.1931280216612,10.1931280216612,4394.33311391885,0.0,1.0
2021-10-28,10.78,11.1,10.45,10.45,8337,9.989265461228,10.2857928218581,9.68347162057817,9.68347162057817,8996.94380420958,0.0,1.0
2021-10-29,11.15,11.19,11.08,11.1,8452,10.3321252219566,10.3691911420354,10.2672598618188,10.2857928218581,9121.04702329128,0.0,1.0
2021-11-01,10.73,11.05,10.55,11.05,4731,9.94293306112954,10.2394604217597,9.77613642077509,10.2394604217597,5105.4985171783,0.0,1.0
2021-11-02,10.99,10.99,10.55,10.55,5482,10.1838615416415,10.1838615416415,9.77613642077509,9.77613642077509,5915.94649570314,0.0,1.0
2021-11-03,11.175,11.175,11.05,11.175,1143,10.3552914220058,10.3552914220058,10.2394604217597,10.3552914220058,1233.47808182939,0.0,1.0
2021-11-04,11.0,11.05,11.0,11.0,9609,10.1931280216612,10.2394604217597,10.1931280216612,10.1931280216612,10369.6333230958,0.0,1.0
2021-11-05,11.0967,11.3,11.05,11.05,9108,10.2827348834516,10.471122422252,10.2394604217597,10.2394604217597,9828.97495127039,0.0,1.0
2021-11-08,11.3,11.3,11.2,11.25,3402,10.471122422252,10.471122422252,10.3784576220551,10.4247900221535,3671.29696796461,0.0,1.0
2021-11-09,11.31,11.35,11.2,11.32,1500,10.4803889022717,10.5174548223504,10.3784576220551,10.4896553822914,1618.73764019603,0.0,1.0
2021-11-10,11.33,11.33,11.24,11.32,3238,10.4989218623111,10.4989218623111,10.4155235421338,10.4896553822914,3494.31498596983,0.0,1.0
2021-11-11,11.33,11.33,11.33,11.33,535,10.4989218623111,10.4989218623111,10.4989218623111,10.4989218623111,577.349758336585,0.0,1.0
2021-11-12,11.3437,11.5,11.3437,11.5,6335,10.511616939938,10.6564520226458,10.511616939938,10.6564520226458,6836.46863376129,0.0,1.0
2021-11-15,11.3437,11.3437,11.3437,11.3437,160,10.511616939938,10.511616939938,10.511616939938,10.511616939938,172.665348287578,0.0,1.0
2021-11-16,11.3168,11.3168,11.3168,11.3168,912,10.4866901086851,10.4866901086851,10.4866901086851,10.4866901086851,984.192485239188,0.0,1.0
2021-11-17,11.4,11.4,11.4,11.4,618,10.5637872224489,10.5637872224489,10.5637872224489,10.5637872224489,666.919907760768,0.0,1.0
2021-11-18,11.6,11.6,11.5,11.5,4463,10.7491168228427,10.7491168228427,10.6564520226458,10.6564520226458,4816.28405879663,0.0,1.0
2021-11-19,11.69,11.83,11.59,11.6,15654,10.83251514302,10.9622458632957,10.7398503428231,10.7491168228427,16893.1460130858,0.0,1.0
2021-11-22,11.39,11.39,11.39,11.39,396,10.5545207424292,10.5545207424292,10.5545207424292,10.5545207424292,427.346737011755,0.0,1.0
2021-11-23,11.59,11.6763,11.5794,11.58,1504,10.7398503428231,10.819820065393,10.7300278740022,10.7305838628034,1623.05427390322,0.0,1.0
2021-11-24,11.67,11.67,11.55,11.5501,2094,10.8139821829806,10.8139821829806,10.7027844227443,10.7028770875445,2259.75774571367,0.0,1.0
2021-11-26,11.67,11.73,11.67,11.73,2499,10.8139821829806,10.8695810630987,10.8139821829806,10.8695810630987,2696.8169085666,0.0,1.0
2021-11-29,11.4,11.6,11.4,11.6,5864,10.5637872224489,10.7491168228427,10.5637872224489,10.7491168228427,6328.18501473971,0.0,1.0
2021-11-30,11.4501,11.512,11.4501,11.4501,5574,10.6102122873476,10.6675717986695,10.6102122873476,10.6102122873476,6015.22907096846,0.0,1.0
2021-12-01,11.5,11.5,11.5,11.5,1127,10.6564520226458,10.6564520226458,10.6564520226458,10.6564520226458,1216.21154700063,0.0,1.0
2021-12-02,11.55,11.55,11.19,11.4,2782,10.7027844227443,10.7027844227443,10.3691911420354,10.5637872224489,3002.21874335025,0.0,1.0
2021-12-03,11.5285,11.63,11.51,11.63,12929,10.6828614907019,10.7769162629018,10.6657185026655,10.7769162629018,13952.4393000631,0.0,1.0
2021-12-06,11.5135,11.5135,11.451,11.5,2285,10.6689617706724,10.6689617706724,10.6110462705493,10.6564520226458,2465.87700523197,0.0,1.0
2021-12-07,11.6,11.605,11.5,11.605,1226,10.7491168228427,10.7537500628526,10.6564520226458,10.7537500628526,1323.04823125357,0.0,1.0
2021-12-08,11.21,11.55,11.21,11.5,8870,10.3877241020748,10.7027844227443,10.3877241020748,10.6564520226458,9572.13524569253,0.0,1.0
2021-12-09,11.4,11.475,11.2,11.45,5362,10.591586662508,10.6612681537087,10.4057693526394,10.6380409899751,5771.25995828142,0.03,1.0
2021-12-10,11.63,11.63,11.45,11.45,9041,10.8052765688568,10.8052765688568,10.6380409899751,10.6380409899751,9731.06327542383,0.0,1.0
2021-12-13,11.35,11.68,11.25,11.65,5676,10.5451323350408,10.851730896324,10.4522236801066,10.8238582998437,6109.22631913569,0.0,1.0
2021-12-14,11.3,11.502,11.24,11.4,9426,10.4986780075737,10.686353490541,10.4429328146131,10.591586662508,10145.4487815667,0.0,1.0
2021-12-15,11.94,11.94,11.37,11.39,32579,11.0932933991531,11.0932933991531,10.5637140660277,10.5822957970146,35065.6244276111,0.0,1.0
2021-12-16,11.54,11.54,11.01,11.01,585,10.721658779416,10.721658779416,10.2292429082643,10.2292429082643,629.650704139245,0.0,1.0
2021-12-17,11.25,11.5,11.04,11.5,7282,10.4522236801066,10.6844953174423,10.2571155047446,10.6844953174423,7837.80585904611,0.0,1.0
2021-12-20,11.12,11.12,10.91,10.91,441,10.331442428692,10.331442428692,10.13633425333,10.13633425333,474.659761581893,0.0,1.0
2021-12-21,10.66,10.66,10.66,10.66,203,9.90406261599431,9.90406261599431,9.90406261599431,9.90406261599431,218.494175966268,0.0,1.0
2021-12-22,10.31,10.31,10.31,10.31,386,9.57888232372433,9.57888232372433,9.57888232372433,9.57888232372433,415.461832132904,0.0,1.0
2021-12-23,10.7,10.7,10.7,10.7,190,9.94122607796802,9.94122607796802,9.94122607796802,9.94122607796802,204.501938096507,0.0,1.0
2021-12-27,10.55,10.68,10.4611,10.68,773,9.8018630955666,9.92264434698116,9.71926730133002,9.92264434698116,831.99999025579,0.0,1.0
2021-12-28,10.5918,10.61,10.5918,10.61,763,9.84069891332913,9.85760828852717,9.84069891332913,9.85760828852717,821.236730355974,0.0,1.0
2021-12-29,10.5,10.5,10.3533,10.5,1543,9.75540876809946,9.75540876809946,9.61911177131087,9.75540876809946,1660.77100254164,0.0,1.0
2021-12-30,10.56,10.56,10.56,10.56,116,9.81115396106003,9.81115396106003,9.81115396106003,9.81115396106003,124.853814837868,0.0,1.0
2021-12-31,10.57,10.75,10.57,10.75,503,9.82044482655346,9.98768040543516,9.82044482655346,9.98768040543516,541.391972960753,0.0,1.0
2022-01-03,10.78,10.78,10.59,10.59,772,10.0155530019154,10.0155530019154,9.83902655754031,9.83902655754031,830.923664265812,0.0,1.0
2022-01-04,10.985,10.985,10.97,10.97,967,10.2060157445307,10.2060157445307,10.1920794462906,10.1920794462906,1040.80723231223,0.0,1.0
2022-01-05,10.55,10.9587,10.55,10.9587,2142,9.8018630955666,10.181580768283,9.8018630955666,10.181580768283,2305.49027054062,0.0,1.0
2022-01-06,10.7,11.0,10.69,10.9943,2685,9.94122607796802,10.2199520427709,9.93193521247459,10.2146562494396,2889.93528310064,0.0,1.0
2022-01-07,10.9,10.9637,10.8,10.9637,1140,10.1270433878366,10.1862262010297,10.0341347329023,10.1862262010297,1227.01162857904,0.0,1.0
2022-01-10,10.85,10.915,10.57,10.81,4151,10.0805890603694,10.1409796860767,9.82044482655346,10.0434255983957,4467.82918441371,0.0,1.0
2022-01-11,10.9,10.9,10.67,10.89,3801,10.1270433878366,10.1270433878366,9.91335348148774,10.1177525223432,4091.11508792012,0.0,1.0
2022-01-12,10.62,10.81,10.62,10.81,1523,9.8668991540206,10.0434255983957,9.8668991540206,10.0434255983957,1639.244482742,0.0,1.0
2022-01-13,10.63,10.6634,10.63,10.63,726,9.87619001951402,9.90722151026207,9.87619001951402,9.87619001951402,781.412668726654,0.0,1.0
2022-01-14,10.6102,10.7,10.55,10.63,3057,9.85779410583704,9.94122607796802,9.8018630955666,9.87619001951402,3290.3285513738,0.0,1.0
2022-01-18,10.7,10.8815,10.6,10.6,7952,9.94122607796802,10.1098552866737,9.84831742303374,9.84831742303374,8558.94427233382,0.0,1.0
2022-01-19,10.88,10.88,10.65,10.82,1638,10.1084616568497,10.1084616568497,9.89477175050088,10.0527164638892,1763.02197158989,0.0,1.0
2022-01-20,10.8,10.8,10.8,10.8,283,10.0341347329023,10.0341347329023,10.0341347329023,10.0341347329023,304.600255164798,0.0,1.0
2022-01-21,10.85,10.875,10.8,10.875,4644,10.0805890603694,10.103816224103,10.0341347329023,10.103816224103,4998.45789747465,0.0,1.0
2022-01-24,10.7794,10.783,10.7,10.7,1515,10.0149955499858,10.0183402615635,9.94122607796802,9.94122607796802,1630.63387482216,0.0,1.0
2022-01-25,10.71,10.72,10.7,10.72,2471,9.95051694346145,9.95980780895488,9.94122607796802,9.95980780895488,2659.60152124458,0.0,1.0
2022-01-26,10.7,10.8838,10.7,10.72,4013,9.94122607796802,10.1119921857372,9.94122607796802,9.95980780895488,4319.29619779623,0.0,1.0
2022-01-27,10.8,10.8,10.65,10.7,7240,10.0341347329023,10.0341347329023,9.89477175050088,9.94122607796802,7792.60016746691,0.0,1.0
2022-01-28,10.7928,10.85,10.7,10.8,23860,10.027445309747,10.0805890603694,9.94122607796802,10.0341347329023,25681.1381209615,0.0,1.0
2022-01-31,10.9,10.9,10.75,10.75,982,10.1270433878366,10.1270433878366,9.98768040543516,9.98768040543516,1056.95212216195,0.0,1.0
2022-02-01,10.825,10.9,10.75,10.75,5314,10.0573618966359,10.1270433878366,9.98768040543516,9.98768040543516,5719.5963107623,0.0,1.0
2022-02-02,10.78,11.0,10.76,10.9,20054,10.0155530019154,10.2199520427709,9.99697127092859,10.1270433878366,21584.6414030914,0.0,1.0
2022-02-03,10.76,11.0,10.76,10.97,4535,9.99697127092859,10.2199520427709,9.99697127092859,10.1920794462906,4881.13836456663,0.0,1.0
2022-02-04,10.92,10.93,10.75,10.93,11589,10.1456251188234,10.1549159843169,9.98768040543516,10.1549159843169,12473.541897897,0.0,1.0
2022-02-07,10.75,10.91,10.75,10.8,5357,9.98768040543516,10.13633425333,9.98768040543516,10.0341347329023,5765.87832833152,0.0,1.0
2022-02-08,10.8,10.97,10.8,10.8,954,10.0341347329023,10.1920794462906,10.0341347329023,10.0341347329023,1026.81499444246,0.0,1.0
2022-02-09,10.91,11.155,10.81,10.99,16390,10.13633425333,10.363960457919,10.0434255983957,10.2106611772774,17640.9829757987,0.0,1.0
2022-02-10,11.0,11.1137,11.0,11.0,4271,10.2199520427709,10.3255891834311,10.2199520427709,10.2199520427709,4596.98830321147,0.0,1.0
2022-02-11,10.94,11.2999,10.94,10.95,4253,10.1642068498103,10.4985850989188,10.1642068498103,10.1734977153037,4577.61443539181,0.0,1.0
2022-02-14,10.9,11.075,10.9,10.9,4305,10.1270433878366,10.2896335339716,10.1270433878366,10.1270433878366,4633.58338687085,0.0,1.0
2022-02-15,11.27,11.3,10.9,10.9,508,10.4708054110934,10.4986780075737,10.1270433878366,10.1270433878366,546.773602910663,0.0,1.0
2022-02-16,11.11,11.11,11.0,11.0,3483,10.3221515631986,10.3221515631986,10.2199520427709,10.2199520427709,3748.84342310596,0.0,1.0
2022-02-17,11.0,11.0,11.0,11.0,393,10.2199520427709,10.2199520427709,10.2199520427709,10.2199520427709,422.996114062774,0.0,1.0
2022-02-18,10.9901,11.05,10.9901,11.05,14984,10.2107540859324,10.266406370238,10.2107540859324,10.266406370238,16127.6686338845,0.0,1.0
2022-02-22,10.9,11.0579,10.9,11.0579,2442,10.1270433878366,10.2737461539778,10.1270433878366,10.2737461539778,2628.3880675351,0.0,1.0
2022-02-23,10.9,10.9,10.9,10.9,535,10.1270433878366,10.1270433878366,10.1270433878366,10.1270433878366,575.834404640164,0.0,1.0
2022-02-24,10.9,10.9,10.9,10.9,120,10.1270433878366,10.1270433878366,10.1270433878366,10.1270433878366,129.159118797794,0.0,1.0
2022-02-25,11.075,11.075,11.05,11.05,1329,10.2896335339716,10.2896335339716,10.266406370238,10.266406370238,1430.43724068557,0.0,1.0
2022-02-28,11.0,11.235,11.0,11.235,694,10.2199520427709,10.4382873818664,10.2199520427709,10.4382873818664,746.970237047239,0.0,1.0
2022-03-01,10.85,11.08,10.85,11.08,9578,10.0805890603694,10.2942789667183,10.0805890603694,10.2942789667183,10309.050332044,0.0,1.0
2022-03-02,10.9,10.95,10.9,10.9,3990,10.1270433878366,10.1734977153037,10.1270433878366,10.1270433878366,4294.54070002665,0.0,1.0
2022-03-03,11.0,11.05,11.0,11.0,521,10.2199520427709,10.266406370238,10.2199520427709,10.2199520427709,560.76584078042,0.0,1.0
2022-03-04,11.1,11.1,10.9681,11.0,25965,10.3128606977051,10.3128606977051,10.1903141818468,10.2199520427709,27946.8043298728,0.0,1.0
2022-03-07,10.6,10.93,10.6,10.93,5972,9.84831742303374,10.1549159843169,9.84831742303374,10.1549159843169,6427.81881217022,0.0,1.0
2022-03-08,10.75,10.75,10.51,10.64,5750,9.98768040543516,9.98768040543516,9.76469963359289,9.88548088500745,6188.8744423943,0.0,1.0
2022-03-09,10.72,11.09,10.72,10.75,6114,9.98768040543516,10.3324044492795,9.98768040543516,10.0156310035847,6562.29247827483,0.03,1.0
2022-03-10,10.8,10.8,10.77,10.77,1464,10.0622153338339,10.0622153338339,10.0342647356844,10.0342647356844,1571.34383189309,0.0,1.0
2022-03-11,10.75,10.85,10.75,10.85,9566,10.0156310035847,10.1087996640832,10.0156310035847,10.1087996640832,10267.4010217823,0.0,1.0
2022-03-14,10.85,10.945,10.8,10.8,2340,10.1087996640832,10.1973098915567,10.0622153338339,10.0622153338339,2511.57415753403,0.0,1.0
2022-03-15,10.86,11.04,10.86,10.86,2072,10.118116530133,10.2858201190302,10.118116530133,10.118116530133,2223.92378393612,0.0,1.0
2022-03-16,10.74,11.0,10.56,11.0,39106,10.0063141375349,10.2485526548309,9.83861054863762,10.2485526548309,41973.3414549254,0.0,1.0
2022-03-17,10.64,11.0625,10.64,10.85,49135,9.91314547703639,10.3067830676424,9.91314547703639,10.1087996640832,52737.690696767,0.0,1.0
2022-03-18,10.93,11.105,10.76,10.76,46818,10.1833345924819,10.3463797483542,10.0249478696345,10.0249478696345,50250.8029518926,0.0,1.0
2022-03-21,11.0,11.08,10.81,10.99,25621,10.2485526548309,10.3230875832296,10.0715321998838,10.239235788781,27499.5903804185,0.0,1.0
2022-03-22,11.0,11.15,11.0,11.0,23786,10.2485526548309,10.3883056455785,10.2485526548309,10.2485526548309,25530.0439791044,0.0,1.0
2022-03-23,11.27,11.27,10.99,10.99,8313,10.5001080381767,10.5001080381767,10.239235788781,10.239235788781,8922.52819298309,0.0,1.0
2022-03-24,11.76,11.8,10.9615,11.155,21091,10.9566344746192,10.9939019388186,10.2126827205389,10.3929640786035,22637.4404087821,0.0,1.0
2022-03-25,11.8,11.8,11.276,11.495,10349,10.9939019388186,10.9939019388186,10.5056981578066,10.7097375242982,11107.8123744956,0.0,1.0
2022-03-28,11.76,11.76,11.6,11.71,2614,10.9566344746192,10.9566344746192,10.8075646178216,10.9100501443699,2805.66446486921,0.0,1.0
2022-03-29,11.57,11.8,11.57,11.8,1732,10.7796140196721,10.9939019388186,10.7796140196721,10.9939019388186,1858.994205491,0.0,1.0
2022-03-30,11.6,11.64,11.595,11.595,813,10.8075646178216,10.844832082021,10.8029061847967,10.8029061847967,872.611021399648,0.0,1.0
2022-03-31,11.66,11.66,11.66,11.66,973,10.8634658141207,10.8634658141207,10.8634658141207,10.8634658141207,1044.34258772676,0.0,1.0
2022-04-01,11.74,12.0,11.65,11.65,13118,10.9380007425195,11.1802392598155,10.8541489480709,10.8541489480709,14079.8417942442,0.0,1.0
2022-04-04,11.72,11.74,11.7,11.74,2594,10.9193670104198,10.9380007425195,10.9007332783201,10.9380007425195,2784.19801907832,0.0,1.0
2022-04-05,11.69,11.735,11.645,11.735,2830,10.8914164122702,10.9333423094946,10.8494905150459,10.9333423094946,3037.50207941083,0.0,1.0
2022-04-06,11.6,11.69,11.6,11.645,2171,10.8075646178216,10.8914164122702,10.8075646178216,10.8494905150459,2330.18269060103,0.0,1.0
2022-04-07,11.4,11.68,11.31,11.65,7398,10.6212272968247,10.8820995462204,10.5373755023761,10.8541489480709,7940.43829804991,0.0,1.0
2022-04-08,11.59,11.67,11.55,11.6,12923,10.7982477517718,10.8727826801706,10.7609802875724,10.8075646178216,13870.543947783,0.0,1.0
2022-04-11,11.57,11.653,11.4,11.5432,7439,10.7796140196721,10.8569440078858,10.6212272968247,10.7546448186585,7984.44451192123,0.0,1.0
2022-04-12,11.46,11.46,11.45,11.45,2633,10.6771284931238,10.6771284931238,10.6678116270739,10.6678116270739,2826.05758837056,0.0,1.0
2022-04-13,11.46,11.46,11.45,11.45,1665,10.6771284931238,10.6771284931238,10.6678116270739,10.6678116270739,1787.08161209152,0.0,1.0
2022-04-14,11.5,11.6,11.5,11.6,5673,10.7143959573232,10.8075646178216,10.7143959573232,10.8075646178216,6088.9573485857,0.0,1.0
2022-04-18,11.4,11.5,11.4,11.454,3851,10.6212272968247,10.7143959573232,10.6212272968247,10.6715383734939,4133.36413703571,0.0,1.0
2022-04-19,11.45,11.45,11.4,11.445,1494,10.6678116270739,10.6678116270739,10.6212272968247,10.663153194049,1603.54350057943,0.0,1.0
2022-04-20,11.47,11.5399,11.47,11.5399,798,10.6864453591736,10.7515702528621,10.6864453591736,10.7515702528621,856.511187056481,0.0,1.0
2022-04-21,11.46,11.475,11.4,11.45,4353,10.6771284931238,10.6911037921986,10.6212272968247,10.6678116270739,4672.17192638702,0.0,1.0
2022-04-22,11.455,11.52,11.41,11.41,10680,10.6724700600989,10.7330296894229,10.6305441628746,10.6305441628746,11463.0820523348,0.0,1.0
2022-04-25,11.47,11.54,11.4,11.4,3259,10.6864453591736,10.7516634215226,10.6212272968247,10.6212272968247,3497.9573416254,0.0,1.0
2022-04-26,11.53,11.53,11.4,11.4,1423,10.7423465554727,10.7423465554727,10.6212272968247,10.6212272968247,1527.33761802177,0.0,1.0
2022-04-27,11.4,11.5,11.4,11.4501,3762,10.6212272968247,10.7143959573232,10.6212272968247,10.6679047957344,4037.83845326626,0.0,1.0
2022-04-28,11.48,11.52,11.48,11.483,1074,10.6957622252235,10.7330296894229,10.6957622252235,10.6985572850384,1152.74813897075,0.0,1.0
2022-04-29,11.59,11.59,11.45,11.4801,17712,10.7982477517718,10.7982477517718,10.6678116270739,10.695855393884,19010.6843924114,0.0,1.0
2022-05-02,11.495,11.495,11.46,11.46,592,10.7097375242982,10.7097375242982,10.6771284931238,10.6771284931238,635.406795410323,0.0,1.0
2022-05-03,11.3,11.49,11.3,11.45,3896,10.5280586363262,10.7050790912733,10.5280586363262,10.6678116270739,4181.66364006523,0.0,1.0
2022-05-04,11.3255,11.52,11.3,11.52,5189,10.5518166447534,10.7330296894229,10.5280586363262,10.7330296894229,5569.46936044617,0.0,1.0
2022-05-05,11.45,11.45,11.26,11.26,915,10.6678116270739,10.6678116270739,10.4907911721269,10.4907911721269,982.089894933183,0.0,1.0
2022-05-06,11.4351,11.45,11.1734,11.35,12954,10.6539294966597,10.6678116270739,10.4101071121352,10.5746429665755,13903.8169387589,0.0,1.0
2022-05-09,11.24,11.3,11.02,11.25,8052,10.4721574400272,10.5280586363262,10.2671863869305,10.481474306077,8642.39107541196,0.0,1.0
2022-05-10,11.2,11.2,11.15,11.15,4077,10.4348899758278,10.4348899758278,10.3883056455785,10.3883056455785,4375.93497447275,0.0,1.0
2022-05-11,11.145,11.19,11.145,11.15,1956,10.3836472125536,10.4255731097779,10.3836472125536,10.3883056455785,2099.41839834897,0.0,1.0
2022-05-12,11.19,11.19,11.0,11.17,3099,10.4255731097779,10.4255731097779,10.2485526548309,10.4069393776782,3326.22577529829,0.0,1.0
2022-05-13,11.108,11.19,11.1,11.1,13761,10.3491748081692,10.4255731097779,10.3417213153293,10.3417213153293,14769.9880264213,0.0,1.0
2022-05-16,11.05,11.09,11.05,11.09,1508,10.2951369850801,10.3324044492795,10.2951369850801,10.3324044492795,1618.57001263304,0.0,1.0
2022-05-17,11.115,11.15,11.05,11.05,2437,10.3556966144041,10.3883056455785,10.2951369850801,10.2951369850801,2615.68641961984,0.0,1.0
2022-05-18,10.95,11.07,10.95,11.05,4322,10.2019683245816,10.3137707171798,10.2019683245816,10.2951369850801,4638.89893541116,0.0,1.0
2022-05-19,11.08,11.08,10.9014,10.95,3802,10.3230875832296,10.3230875832296,10.1566883555794,10.2019683245816,4080.77134484804,0.0,1.0
2022-05-20,11.11,11.41,11.0501,11.41,980,10.3510381813792,10.6305441628746,10.2952301537406,10.6305441628746,1051.85584375357,0.0,1.0
2022-05-23,11.21,11.21,11.09,11.09,439,10.4442068418776,10.4442068418776,10.3324044492795,10.3324044492795,471.188485110019,0.0,1.0
2022-05-24,11.06,11.06,11.06,11.06,431,10.3044538511299,10.3044538511299,10.3044538511299,10.3044538511299,462.601906793663,0.0,1.0
2022-05-25,11.0,11.48,10.63,11.48,17259,10.2485526548309,10.6957622252235,9.90382861098655,10.6957622252235,18524.4693952477,0.0,1.0
2022-05-26,11.0,11.12,11.0,11.0,2605,10.2485526548309,10.360355047429,10.2485526548309,10.2485526548309,2796.0045642633,0.0,1.0
2022-05-27,10.9574,11.15,10.79,11.0,60105,10.2088628054585,10.3883056455785,10.0528984677841,10.2485526548309,64512.0362130698,0.0,1.0
2022-05-31,10.93,10.93,10.87,10.93,1573,10.1833345924819,10.1833345924819,10.1274333961829,10.1833345924819,1688.33596145344,0.0,1.0
2022-06-01,10.89,11.0,10.85,10.85,7431,10.1460671282825,10.2485526548309,10.1087996640832,10.1087996640832,7975.85793360491,0.0,1.0
2022-06-02,10.9,10.9,10.85,10.85,2344,10.1553839943324,10.1553839943324,10.1087996640832,10.1087996640832,2515.86744669221,0.0,1.0
2022-06-03,10.99,11.0,10.9,10.9,11056,10.239235788781,10.2485526548309,10.1553839943324,10.1553839943324,11866.6512332036,0.0,1.0
2022-06-06,10.85,11.02,10.85,11.02,4397,10.1087996640832,10.2671863869305,10.1087996640832,10.2671863869305,4719.39810712697,0.0,1.0
2022-06-07,10.85,11.13,10.85,11.13,2640,10.1087996640832,10.3696719134789,10.1087996640832,10.3696719134789,2833.57084439736,0.0,1.0
2022-06-08,10.9,10.9,10.9,10.9,496,10.1553839943324,10.1553839943324,10.1553839943324,10.1553839943324,532.367855614051,0.0,1.0
2022-06-09,10.96,10.96,10.9,10.9,1485,10.239235788781,10.239235788781,10.1831815782585,10.1831815782585,1589.53268932755,0.03,1.0
2022-06-10,10.85,11.0,10.85,10.85,15148,10.1364697361564,10.2766052624627,10.1364697361564,10.1364697361564,16214.3038235244,0.0,1.0
2022-06-13,10.7019,10.7019,10.7,10.7,2303,9.99810925984995,9.99810925984995,9.99633420985007,9.99633420985007,2465.11365893694,0.0,1.0
2022-06-14,10.64,10.65,10.64,10.65,535,9.94027999932755,9.94962236774797,9.94027999932755,9.94962236774797,572.659925111273,0.0,1.0
2022-06-15,10.65,10.695,10.65,10.65,1911,9.94962236774797,9.99166302563986,9.94962236774797,9.94962236774797,2045.5198446498,0.0,1.0
2022-06-16,10.58,10.625,10.58,10.6,2467,9.88422578880502,9.92626644669692,9.88422578880502,9.90291052564586,2640.65800981217,0.0,1.0
2022-06-17,10.79,10.79,10.58,10.58,16608,10.0804155256339,10.0804155256339,9.88422578880502,9.88422578880502,17777.0767032673,0.0,1.0
2022-06-21,10.745,10.75,10.745,10.75,1113,10.038374867742,10.0430460519522,10.038374867742,10.0430460519522,1191.34672270812,0.0,1.0
2022-06-22,10.66,10.69,10.65,10.65,3612,9.95896473616839,9.98699184142965,9.94962236774797,9.94962236774797,3866.25728878863,0.0,1.0
2022-06-23,10.73,10.74,10.7,10.7,1971,10.0243613151113,10.0337036835318,9.99633420985007,9.99633420985007,2109.74338765294,0.0,1.0
2022-06-24,10.7,10.785,10.7,10.75,17056,9.99633420985007,10.0757443414236,9.99633420985007,10.0430460519522,18256.6124910241,0.0,1.0
2022-06-27,10.72,10.75,10.65,10.75,135262,10.0150189466909,10.0430460519522,9.94962236774797,10.0430460519522,144783.414561497,0.0,1.0
2022-06-28,10.53,10.77,10.51,10.51,852,9.83751394670292,10.061730788793,9.81882920986208,9.81882920986208,911.974310644495,0.0,1.0
2022-06-29,10.915,10.99,10.6,10.7199,18281,10.1971951308891,10.2672628940423,9.90291052564586,10.0149255230067,19567.8431606714,0.0,1.0
2022-06-30,11.0,11.0,10.94,10.94,1482,10.2766052624627,10.2766052624627,10.2205510519402,10.2205510519402,1586.32151217739,0.0,1.0
2022-07-01,10.74,11.0,10.74,10.82,2864,10.0337036835318,10.2766052624627,10.0337036835318,10.1084426308951,3065.60378601622,0.0,1.0
2022-07-05,10.52,11.0,10.5,10.76,35167,9.8281715782825,10.2766052624627,9.80948684144166,10.0523884203726,37642.4889465199,0.0,1.0
2022-07-06,10.52,10.74,10.52,10.6399,3272,9.8281715782825,10.0337036835318,9.8281715782825,9.94018657564335,3502.32387843754,0.0,1.0
2022-07-07,10.7,10.75,10.47,10.49,4105,9.99633420985007,10.0430460519522,9.7814597361804,9.80014447302124,4393.96073379771,0.0,1.0
2022-07-08,10.7399,10.75,10.58,10.58,12515,10.0336102598476,10.0430460519522,9.88422578880502,9.88422578880502,13395.9606780702,0.0,1.0
2022-07-11,10.65,10.72,10.65,10.6654,1290,9.94962236774797,10.0150189466909,9.94962236774797,9.96400961511542,1380.80617456737,0.0,1.0
2022-07-12,10.72,10.74,10.65,10.65,2546,10.0150189466909,10.0337036835318,9.94962236774797,9.94962236774797,2725.21900809963,0.0,1.0
2022-07-13,10.4,10.7184,10.39,10.55,52993,9.71606315723745,10.0135241677436,9.70672078881703,9.85619868354376,56723.3035727509,0.0,1.0
2022-07-14,10.1,10.32,10.1,10.28,1723,9.43579210462483,9.64132420987409,9.43579210462483,9.6039547361924,1844.28607657332,0.0,1.0
2022-07-15,10.2623,10.46,10.01,10.46,783,9.58741874408826,9.77211736775998,9.35171078884105,9.77211736775998,838.117236190891,0.0,1.0
2022-07-18,10.18,10.2899,10.01,10.2899,4025,9.5105310519882,9.61320368092862,9.35171078884105,9.61320368092862,4308.32934312687,0.0,1.0
2022-07-19,10.16,10.16,10.021,10.0476,3262,9.49184631514736,9.49184631514736,9.36198739410351,9.38683809410183,3491.61995460369,0.0,1.0
2022-07-20,10.01,10.15,10.01,10.13,7260,9.35171078884105,9.48250394672694,9.35171078884105,9.4638192098861,7771.04870337914,0.0,1.0
2022-07-21,10.02,10.02,10.0,10.0,2342,9.36105315726147,9.36105315726147,9.34236842042063,9.34236842042063,2506.85896188897,0.0,1.0
2022-07-22,10.0,10.0,10.0,10.0,464,9.34236842042063,9.34236842042063,9.34236842042063,9.34236842042063,496.662065890898,0.0,1.0
2022-07-25,10.0,10.1499,10.0,10.1499,1773,9.34236842042063,9.48241052304273,9.34236842042063,9.48241052304273,1897.80569574259,0.0,1.0
2022-07-26,9.99,10.0,9.98,9.98,7150,9.33302605200021,9.34236842042063,9.32368368357979,9.32368368357979,7653.30554120673,0.0,1.0
2022-07-27,9.69,9.99,9.5801,9.99,11315,9.05275499938759,9.33302605200021,8.95008237044716,9.33302605200021,12111.4898180076,0.0,1.0
2022-07-28,9.77,9.9201,9.73,9.92,1999,9.12749394675095,9.26772289674147,9.09012447306927,9.26762947305726,2139.71437438773,0.0,1.0
2022-07-29,9.89,9.89,9.84,9.88,427,9.239602367796,9.239602367796,9.1928905256939,9.23025999937558,457.057547705633,0.0,1.0
2022-08-01,9.7,9.9169,9.7,9.77,2769,9.06209736780801,9.26473333884693,9.06209736780801,9.12749394675095,2963.91650959461,0.0,1.0
2022-08-02,9.72,9.72,9.72,9.72,595,9.08078210464885,9.08078210464885,9.08078210464885,9.08078210464885,636.883468114407,0.0,1.0
2022-08-03,9.755,9.755,9.72,9.74,1014,9.11348039412032,9.11348039412032,9.08078210464885,9.09946684148969,1085.37787675296,0.0,1.0
2022-08-04,9.72,9.72,9.7,9.7,687,9.08078210464885,9.08078210464885,9.06209736780801,9.06209736780801,735.359567385878,0.0,1.0
2022-08-05,9.82,9.82,9.68,9.7,3119,9.17420578885306,9.17420578885306,9.04341263096717,9.06209736780801,3338.55384377955,0.0,1.0
2022-08-08,9.82,9.82,9.82,9.82,341,9.17420578885306,9.17420578885306,9.17420578885306,9.17420578885306,365.003802734475,0.0,1.0
2022-08-09,9.01,9.43,9.01,9.43,6358,8.41747394679899,8.80985342045665,8.41747394679899,8.80985342045665,6805.55477356537,0.0,1.0
2022-08-10,8.65,9.1295,8.65,9.1295,8243,8.08114868366384,8.52911524942301,8.08114868366384,8.52911524942301,8823.24441624715,0.0,1.0
2022-08-11,8.35,8.67,8.23,8.67,2238,7.80087763105122,8.09983342050468,7.68876921000618,8.09983342050468,2395.53815401688,0.0,1.0
2022-08-12,8.84,8.84,7.9052,8.35,5860,8.25865368365183,8.25865368365183,7.38532908371091,7.80087763105122,6272.49936663937,0.0,1.0
2022-08-15,8.865,8.89,8.68,8.81,2050,8.28200960470289,8.30536552575394,8.10917578892511,8.23062657839057,2194.30438594039,0.0,1.0
2022-08-16,9.0,9.18,8.8,8.8,2191,8.40813157837857,8.57629420994614,8.22128420997015,8.22128420997015,2345.22971199775,0.0,1.0
2022-08-17,9.14,9.15,9.1,9.11,2022,8.53892473626445,8.54826710468488,8.50155526258277,8.51089763100319,2164.3333992056,0.0,1.0
2022-08-18,9.299,9.3275,9.24,9.3275,2956,8.68746839414914,8.71409414414734,8.63234842046866,8.71409414414734,3164.07988528771,0.0,1.0
2022-08-19,9.1892,9.47,9.1892,9.47,6552,8.58488918889292,8.84722289413834,8.58488918889292,8.84722289413834,7013.21089594217,0.0,1.0
2022-08-22,9.22,9.4135,9.15,9.4135,705,8.61366368362782,8.79443851256296,8.54826710468488,8.79443851256296,754.626630286818,0.0,1.0
2022-08-23,9.23,9.23,9.1,9.1,1644,8.62300605204824,8.62300605204824,8.50155526258277,8.50155526258277,1759.72507828586,0.0,1.0
2022-08-24,9.2,9.2,9.2,9.2,789,8.59497894678698,8.59497894678698,8.59497894678698,8.59497894678698,844.539590491204,0.0,1.0
2022-08-25,9.35,9.43,9.3,9.3,1607,8.73511447309329,8.80985342045665,8.68840263099118,8.68840263099118,1720.12056010059,0.0,1.0
2022-08-26,9.351,9.49,9.351,9.47,3669,8.73604870993533,8.86590763097918,8.73604870993533,8.84722289413834,3927.26965464161,0.0,1.0
2022-08-29,9.49,9.49,9.4,9.44,3186,8.86590763097918,8.86590763097918,8.78182631519539,8.81919578887707,3410.27013346638,0.0,1.0
2022-08-30,9.52,9.52,9.52,9.52,1346,8.89393473624044,8.89393473624044,8.89393473624044,8.89393473624044,1440.74814803696,0.0,1.0
2022-08-31,9.45,9.5,9.45,9.47,2455,8.82853815729749,8.8752499993996,8.82853815729749,8.84722289413834,2627.81330121154,0.0,1.0
2022-09-01,9.58,9.58,9.4,9.4233,2050,8.94998894676296,8.94998894676296,8.78182631519539,8.80359403361497,2194.30438594039,0.0,1.0
2022-09-02,9.51,9.51,9.5,9.5,5396,8.88459236782002,8.88459236782002,8.8752499993996,8.8752499993996,5775.83730074847,0.0,1.0
2022-09-06,9.5,9.5,9.45,9.46,1817,8.8752499993996,8.8752499993996,8.82853815729749,8.83788052571791,1944.90296061156,0.0,1.0
2022-09-07,9.45,9.72,9.45,9.72,2583,8.82853815729749,9.08078210464885,8.82853815729749,9.08078210464885,2764.8235262849,0.0,1.0
2022-09-08,9.53,9.53,9.45,9.45,2385,8.93130420992212,8.93130420992212,8.85632998780315,8.85632998780315,2544.87468635873,0.03,1.0
2022-09-09,9.345,9.63,9.345,9.545,10258,8.757926321272,9.02502198757083,8.757926321272,8.94536187656943,10945.6287348712,0.0,1.0
2022-09-12,9.35,9.35,9.35,9.35,587,8.76261221015444,8.76261221015444,8.76261221015444,8.76261221015444,626.348612533575,0.0,1.0
2022-09-13,9.45,9.45,9.41,9.45,1414,8.85632998780315,8.85632998780315,8.81884287674367,8.85632998780315,1508.78524382023,0.0,1.0
2022-09-14,9.45,9.59,9.45,9.45,5781,8.85632998780315,8.98753487651134,8.85632998780315,8.85632998780315,6168.52015171482,0.0,1.0
2022-09-15,9.54,9.64,9.45,9.45,11507,8.94067598768699,9.0343937653357,8.85632998780315,8.85632998780315,12278.3534657987,0.0,1.0
2022-09-16,9.96,9.96,9.52,9.52,6698,9.33429065381157,9.33429065381157,8.92193243215725,8.92193243215725,7146.98979003389,0.0,1.0
2022-09-19,9.47,9.9884,9.42,9.96,2178,8.87507354333289,9.36090650266381,8.82821465450854,9.33429065381157,2323.9987701842,0.0,1.0
2022-09-20,9.54,9.54,9.52,9.52,1419,8.94067598768699,8.94067598768699,8.92193243215725,8.92193243215725,1514.12041087759,0.0,1.0
2022-09-21,9.62,9.62,9.57,9.57,435,9.01565020980596,9.01565020980596,8.9687913209816,8.9687913209816,464.159533989958,0.0,1.0
2022-09-22,9.411,9.4142,9.411,9.4142,539,8.81978005452015,8.82277902340491,8.81978005452015,8.82277902340491,575.131008782959,0.0,1.0
2022-09-23,8.92,9.63,8.56,9.63,8647,8.35962576626498,9.02502198757083,8.02224176672963,9.02502198757083,9226.63790899119,0.0,1.0
2022-09-26,8.27,8.72,8.27,8.57,1435,7.75046021154836,8.17219021096756,7.75046021154836,8.0316135444945,1531.19294546113,0.0,1.0
2022-09-27,8.17,8.2942,8.17,8.2942,3398,7.65674243389965,7.77313991373935,7.65674243389965,7.77313991373935,3625.77953217903,0.0,1.0
2022-09-28,8.21,8.21,8.01,8.17,11156,7.69422954495914,7.69422954495914,7.50679398966172,7.65674243389965,11903.8247383723,0.0,1.0
2022-09-29,8.18,8.26,7.91,8.21,14766,7.66611421166453,7.74108843378349,7.41307621201301,7.69422954495914,15755.8153537833,0.0,1.0
2022-09-30,7.96,8.21,7.94,8.06,2785,7.45993510083736,7.69422954495914,7.44119154530762,7.55365287848607,2971.6880509472,0.0,1.0
2022-10-03,8.28,8.3963,8.28,8.3963,798,7.75983198931324,7.86882576471869,7.75983198931324,7.86882576471869,851.492662353991,0.0,1.0
2022-10-04,8.15,8.15,8.15,8.15,1134,7.63799887836991,7.63799887836991,7.63799887836991,7.63799887836991,1210.0158886083,0.0,1.0
2022-10-05,7.97,8.0405,7.97,7.97,2137,7.46930687860223,7.53537791184457,7.46930687860223,7.46930687860223,2280.25040031389,0.0,1.0
2022-10-06,8.01,8.085,8.01,8.085,3229,7.50679398966172,7.57708232289825,7.50679398966172,7.57708232289825,3445.4508856404,0.0,1.0
2022-10-07,7.9,7.9,7.9,7.9,348,7.40370443424814,7.40370443424814,7.40370443424814,7.40370443424814,371.327627191966,0.0,1.0
2022-10-10,7.56,7.9701,7.14,7.9397,6757,7.08506399024252,7.46940059637988,6.69144932411793,7.44091039197467,7209.94476131068,0.0,1.0
2022-10-11,7.47,7.54,7.47,7.54,2854,7.00071799035868,7.06632043471278,7.00071799035868,7.06632043471278,3045.31335633871,0.0,1.0
2022-10-12,7.47,7.47,7.47,7.47,161,7.00071799035868,7.00071799035868,7.00071799035868,7.00071799035868,171.792379246858,0.0,1.0
2022-10-13,7.55,7.7699,7.47,7.47,2239,7.07569221247765,7.28177760552716,7.00071799035868,7.00071799035868,2389.08780828394,0.0,1.0
2022-10-14,7.75,7.75,7.5,7.5,973,7.26312776777507,7.26312776777507,7.02883332365329,7.02883332365329,1038.22350936145,0.0,1.0
2022-10-17,7.75,7.87,7.75,7.769,899,7.26312776777507,7.37558910095352,7.26312776777507,7.28093414552832,959.26303691258,0.0,1.0
2022-10-18,7.47,7.47,7.23,7.23,775,7.00071799035868,7.00071799035868,6.77579532400178,6.77579532400178,826.950893890155,0.0,1.0
2022-10-19,7.44,7.44,7.4,7.4,1157,6.97260265706407,6.97260265706407,6.93511554600458,6.93511554600458,1234.55765707214,0.0,1.0
2022-10-20,7.48,7.639,7.44,7.44,836,7.01008976812355,7.159101034585,6.97260265706407,6.97260265706407,892.039931989896,0.0,1.0
2022-10-21,7.43,7.45,7.4,7.4,564,6.9632308792992,6.98197443482894,6.93511554600458,6.93511554600458,601.806844069738,0.0,1.0
2022-10-24,7.4,7.695,7.4,7.4,694,6.93511554600458,7.21158299006828,6.93511554600458,6.93511554600458,740.521187560991,0.0,1.0
2022-10-25,7.39,7.75,7.39,7.75,3305,6.92574376823971,7.26312776777507,6.92574376823971,7.26312776777507,3526.54542491221,0.0,1.0
2022-10-26,7.28,7.28,7.28,7.28,742,6.82265421282613,6.82265421282613,6.82265421282613,6.82265421282613,791.738791311606,0.0,1.0
2022-10-27,7.925,8.0,7.4,7.4,6368,7.42713387866031,7.49742221189685,6.93511554600458,6.93511554600458,6794.8687642484,0.0,1.0
2022-10-28,7.64,7.64,6.46,7.28,7970,7.16003821236149,7.16003821236149,6.0541684361067,6.82265421282613,8504.2562894252,0.0,1.0
2022-10-31,7.76,8.04,7.57,7.6117,7278,7.27249954553994,7.53490932295633,7.09443576800739,7.1335160812869,7765.86916868716,0.0,1.0
2022-11-01,8.46,8.48,7.72,7.98,1253,7.92852398908092,7.94726754461066,7.23501243448046,7.47867865636711,1336.99286457337,0.0,1.0
2022-11-02,8.32,8.33,8.3,8.3,715,7.79731910037272,7.80669087813759,7.77857554484298,7.77857554484298,762.928889201885,0.0,1.0
2022-11-03,8.12,8.9,7.97,8.45,11852,7.6098835450753,8.34088221073524,7.46930687860223,7.91915221131604,12646.4799927563,0.0,1.0
2022-11-04,8.48,8.49,8.2001,8.2001,2572,7.94726754461066,7.95663932237553,7.68495148497192,7.68495148497192,2744.40993430384,0.0,1.0
2022-11-07,8.35,8.68,8.33,8.35,1269,7.82543443366733,8.13470309990808,7.80669087813759,7.82543443366733,1354.06539915691,0.0,1.0
2022-11-08,8.59,8.59,8.545,8.5499,2496,8.05035710002424,8.05035710002424,8.00818410008232,8.01277627118711,2663.31539503203,0.0,1.0
2022-11-09,8.54,8.725,8.5037,8.71,3694,8.00349821119988,8.17687609985,7.9694786579134,8.16281843320269,3941.6214219745,0.0,1.0
2022-11-10,8.55,9.0,8.55,8.8872,6304,8.01286998896476,8.43459998838395,8.01286998896476,8.32888633519621,6726.57862591424,0.0,1.0
2022-11-11,8.58,8.58,8.55,8.55,329,8.04098532225937,8.04098532225937,8.01286998896476,8.01286998896476,351.053992374014,0.0,1.0
2022-11-14,8.58,8.58,8.58,8.58,105,8.04098532225937,8.04098532225937,8.04098532225937,8.04098532225937,112.038508204473,0.0,1.0
2022-11-15,8.59,8.75,8.5,8.75,869,8.05035710002424,8.20030554426218,7.9660111001404,8.20030554426218,927.252034568445,0.0,1.0
2022-11-16,8.7,8.7,8.7,8.7,284,8.15344665543782,8.15344665543782,8.15344665543782,8.15344665543782,303.037488857812,0.0,1.0
2022-11-17,8.4,8.67,8.4,8.67,706,7.87229332249169,8.12533132214321,7.87229332249169,8.12533132214321,753.325588498644,0.0,1.0
2022-11-18,8.4,8.4,8.4,8.4,0,7.87229332249169,7.87229332249169,7.87229332249169,7.87229332249169,0,0.0,1.0
2022-11-21,8.5,8.7963,8.4,8.4,1685,7.9660111001404,8.24369687531353,7.87229332249169,7.87229332249169,1797.95129832892,0.0,1.0
2022-11-22,8.4,9.0,8.4,8.9553,1199,7.87229332249169,8.43459998838395,7.87229332249169,8.39270814177498,1279.37306035393,0.0,1.0
2022-11-23,8.9477,8.9477,8.9477,8.9477,449,8.38558559067368,8.38558559067368,8.38558559067368,8.38558559067368,479.098001750554,0.0,1.0
2022-11-25,8.9477,8.9477,8.9477,8.9477,8,8.38558559067368,8.38558559067368,8.38558559067368,8.38558559067368,8.53626729176934,0.0,1.0
2022-11-28,8.39,8.4,8.39,8.4,393,7.86292154472682,7.87229332249169,7.86292154472682,7.87229332249169,419.344130708169,0.0,1.0
2022-11-29,8.39,8.39,8.39,8.39,385,7.86292154472682,7.86292154472682,7.86292154472682,7.86292154472682,410.807863416399,0.0,1.0
2022-11-30,8.39,8.39,8.39,8.39,99,7.86292154472682,7.86292154472682,7.86292154472682,7.86292154472682,105.636307735646,0.0,1.0
2022-12-01,8.45,8.45,8.45,8.45,257,7.91915221131604,7.91915221131604,7.91915221131604,7.91915221131604,274.22758674809,0.0,1.0
2022-12-02,8.6,8.6,8.6,8.6,547,8.05972887778911,8.05972887778911,8.05972887778911,8.05972887778911,583.667276074729,0.0,1.0
2022-12-05,8.516,8.705,8.46,8.55,3266,7.98100594456419,8.15813254432026,7.92852398908092,8.01286998896476,3484.93112186483,0.0,1.0
2022-12-06,8.55,8.7279,8.5,8.55,6460,8.01286998896476,8.17959391540181,7.9660111001404,8.01286998896476,6893.03583810374,0.0,1.0
2022-12-07,8.55,8.55,8.55,8.55,447,8.01286998896476,8.01286998896476,8.01286998896476,8.01286998896476,476.963934927612,0.0,1.0
2022-12-08,8.53,8.55,8.53,8.55,2329,8.04098532225937,8.05983874622715,8.04098532225937,8.05983874622715,2470.63875928304,0.05,1.0
2022-12-09,8.53,8.55,8.53,8.55,778,8.04098532225937,8.05983874622715,8.04098532225937,8.05983874622715,825.314278541092,0.0,1.0
2022-12-12,8.52,8.65,8.52,8.65,2305,8.03155861027548,8.15410586606607,8.03155861027548,8.15410586606607,2445.17919284989,0.0,1.0
2022-12-13,8.47,8.55,8.47,8.55,2890,7.98442505035602,8.05983874622715,7.98442505035602,8.05983874622715,3065.75612465778,0.0,1.0
2022-12-14,8.42,8.5,8.4,8.47,18730,7.93729149043656,8.0127051863077,7.91843806646878,7.98442505035602,19869.069970533,0.0,1.0
2022-12-15,8.45,8.45,8.4,8.45,6309,7.96557162638824,7.96557162638824,7.91843806646878,7.96557162638824,6692.68352611278,0.0,1.0
2022-12-16,8.81,8.81,8.4,8.44,4011,8.30493325780833,8.30493325780833,7.91843806646878,7.95614491440435,4254.93004013923,0.0,1.0
2022-12-19,8.4,8.46,8.4,8.41,3380,7.91843806646878,7.97499833837213,7.91843806646878,7.92786477845267,3585.55560600115,0.0,1.0
2022-12-20,8.5,8.5,8.44,8.44,1703,8.0127051863077,8.0127051863077,7.95614491440435,7.95614491440435,1806.56840148519,0.0,1.0
2022-12-21,8.56,8.58,8.45,8.45,8771,8.06926545821104,8.08811888217883,7.96557162638824,7.96557162638824,9304.41071604617,0.0,1.0
2022-12-22,8.6799,8.68,8.56,8.56,8994,8.1822917348979,8.18238600201774,8.06926545821104,8.06926545821104,9540.9725208208,0.0,1.0
2022-12-23,8.71,8.71,8.55,8.55,1225,8.21066613796942,8.21066613796942,8.05983874622715,8.05983874622715,1299.4987033584,0.0,1.0
2022-12-27,8.8799,8.88,8.58,8.6,2168,8.37082597457573,8.37092024169557,8.08811888217883,8.10697230614661,2299.84750112736,0.0,1.0
2022-12-28,8.8,8.8,8.6,8.6,2451,8.29550654582444,8.29550654582444,8.10697230614661,8.10697230614661,2600.05822198485,0.0,1.0
2022-12-29,8.77,8.7999,8.77,8.7999,652,8.26722640987276,8.2954122787046,8.26722640987276,8.2954122787046,691.651554767085,0.0,1.0
2022-12-30,8.68,8.73,8.68,8.7,2027,8.18238600201774,8.2295195619372,8.18238600201774,8.20123942598552,2150.27254833264,0.0,1.0
2023-01-03,8.795,8.89,8.7,8.7,2484,8.29079318983249,8.38034695367946,8.20123942598552,8.20123942598552,2635.06512583043,0.0,1.0
2023-01-04,8.795,8.795,8.795,8.795,352,8.29079318983249,8.29079318983249,8.29079318983249,8.29079318983249,373.406974352782,0.0,1.0
2023-01-05,8.9,8.9,8.75,8.75,2658,8.38977366566335,8.38977366566335,8.24837298590498,8.24837298590498,2819.64698247072,0.0,1.0
2023-01-06,8.9,8.93,8.9,8.93,523,8.38977366566335,8.41805380161503,8.38977366566335,8.41805380161503,554.806385188935,0.0,1.0
2023-01-09,8.81,8.84,8.81,8.84,420,8.30493325780833,8.33321339376,8.30493325780833,8.33321339376,445.542412580024,0.0,1.0
2023-01-10,8.7,8.75,8.65,8.75,6707,8.20123942598552,8.24837298590498,8.15410586606607,8.24837298590498,7114.88800279576,0.0,1.0
2023-01-11,8.75,8.75,8.75,8.75,566,8.24837298590498,8.24837298590498,8.24837298590498,8.24837298590498,600.421441714985,0.0,1.0
2023-01-12,8.91,8.91,8.78,8.78,771,8.39920037764724,8.39920037764724,8.27665312185665,8.27665312185665,817.888571664758,0.0,1.0
2023-01-13,8.875,8.9454,8.8,8.8,713,8.36620688570362,8.43257093807022,8.29550654582444,8.29550654582444,756.361286117993,0.0,1.0
2023-01-17,8.91,8.95,8.8,8.8,5600,8.39920037764724,8.43690722558281,8.29550654582444,8.29550654582444,5940.56550106699,0.0,1.0
2023-01-18,8.88,9.07,8.78,8.94,788,8.37092024169557,8.55002776938951,8.27665312185665,8.42748051359892,835.922431221568,0.0,1.0
2023-01-19,8.95,8.97,8.805,8.96,408,8.43690722558281,8.45576064955059,8.30021990181638,8.4463339375667,432.812629363452,0.0,1.0
2023-01-20,8.68,8.84,8.68,8.84,1400,8.18238600201774,8.33321339376,8.18238600201774,8.33321339376,1485.14137526675,0.0,1.0
2023-01-23,8.75,8.75,8.68,8.68,2793,8.24837298590498,8.24837298590498,8.18238600201774,8.18238600201774,2962.85704365716,0.0,1.0
2023-01-24,8.61,9.1301,8.61,9.1301,3424,8.1163990181305,8.60668230841269,8.1163990181305,8.60668230841269,3632.23147779524,0.0,1.0
2023-01-25,8.92,9.38,8.7,8.7,5482,8.40862708963113,8.84225584089014,8.20123942598552,8.20123942598552,5815.38929943736,0.0,1.0
2023-01-26,9.1349,9.1349,9.1,9.1,583,8.61120713016496,8.61120713016496,8.57830790534118,8.57830790534118,618.455301271795,0.0,1.0
2023-01-27,9.27,9.3,9.2,9.2,774,8.73856200906733,8.76684214501901,8.67257502518009,8.67257502518009,821.071017468901,0.0,1.0
2023-01-30,9.2499,9.7499,9.22,9.47,11104,8.71961431797971,9.19094991717428,8.69142844914788,8.92709624874516,11779.2927364014,0.0,1.0
2023-01-31,9.2499,9.2499,9.2499,9.2499,197,8.71961431797971,8.71961431797971,8.71961431797971,8.71961431797971,208.980607805392,0.0,1.0
2023-02-01,9.22,9.66,9.22,9.66,4660,8.69142844914788,9.1062037764391,8.69142844914788,9.1062037764391,4943.39914910217,0.0,1.0
2023-02-02,9.2943,9.2943,9.22,9.22,1795,8.76146891918819,8.76146891918819,8.69142844914788,8.69142844914788,1904.16340614558,0.0,1.0
2023-02-03,9.72,9.7205,9.49,9.49,2021,9.16276404834245,9.16323538394164,8.94594967271294,8.94594967271294,2143.90765672435,0.0,1.0
2023-02-06,9.76,9.76,9.5463,9.73,2285,9.20047089627801,9.20047089627801,8.99902206118225,9.17219076032634,2423.96288748894,0.0,1.0
2023-02-07,9.76,9.76,9.76,9.76,885,9.20047089627801,9.20047089627801,9.20047089627801,9.20047089627801,938.821512222193,0.0,1.0
2023-02-08,9.61,9.61,9.25,9.25,7337,9.05907021651964,9.05907021651964,8.71970858509955,8.71970858509955,7783.2016216658,0.0,1.0
2023-02-09,9.86,10.0,9.36,9.95,21507,9.29473801611693,9.4267119838914,8.82340241692236,9.37957842397195,22814.9539699014,0.0,1.0
2023-02-10,9.85,10.0,9.5614,10.0,9082,9.28531130413303,9.4267119838914,9.01325639627793,9.4267119838914,9634.324264409,0.0,1.0
2023-02-13,9.97,10.0,9.75,9.805,3129,9.39843184793973,9.4267119838914,9.19104418429412,9.24289110020552,3319.29097372118,0.0,1.0
2023-02-14,10.0,10.0,9.83,9.83,532,9.4267119838914,9.4267119838914,9.26645788016525,9.26645788016525,564.353722601364,0.0,1.0
2023-02-15,9.77,10.0,9.75,9.75,1425,9.2098976082619,9.4267119838914,9.19104418429412,9.19104418429412,1511.66175696794,0.0,1.0
2023-02-16,9.75,9.7542,9.7405,9.7542,4476,9.19104418429412,9.19500340332736,9.18208880790942,9.19500340332736,4748.2091397814,0.0,1.0
2023-02-17,9.77,9.77,9.7501,9.7501,2829,9.2098976082619,9.2098976082619,9.19113845141396,9.19113845141396,3001.04639330688,0.0,1.0
2023-02-21,9.985,10.0,9.75,9.9999,4219,9.41257191591557,9.4267119838914,9.19104418429412,9.42661771677157,4475.57961589314,0.0,1.0
2023-02-22,9.81,9.99,9.74,9.9545,12039,9.24760445619747,9.41728527190751,9.18161747231023,9.3838204443647,12771.155012026,0.0,1.0
2023-02-23,9.75,9.77,9.75,9.77,639,9.19104418429412,9.2098976082619,9.19104418429412,9.2098976082619,677.860956282465,0.0,1.0
2023-02-24,9.77,9.78,9.77,9.78,958,9.2098976082619,9.21932432024579,9.2098976082619,9.21932432024579,1016.26102678967,0.0,1.0
2023-02-27,9.77,9.77,9.77,9.77,79,9.2098976082619,9.2098976082619,9.2098976082619,9.2098976082619,83.8044061757664,0.0,1.0
2023-02-28,9.95,9.95,9.75,9.75,2583,9.37957842397195,9.37957842397195,9.19104418429412,9.19104418429412,2740.08583736715,0.0,1.0
2023-03-01,9.75,9.9,9.75,9.8,2358,9.19104418429412,9.33244486405249,9.19104418429412,9.23817774421358,2501.40240205642,0.0,1.0
2023-03-02,9.74,9.87,9.74,9.75,1995,9.18161747231023,9.30416472810082,9.18161747231023,9.19104418429412,2116.32645975511,0.0,1.0
2023-03-03,9.9,9.9,9.75,9.75,5374,9.33244486405249,9.33244486405249,9.19104418429412,9.19104418429412,5700.82125048821,0.0,1.0
2023-03-06,9.75,9.75,9.75,9.75,2854,9.19104418429412,9.19104418429412,9.19104418429412,9.19104418429412,3027.56677500807,0.0,1.0
2023-03-07,9.75,9.75,9.75,9.75,598,9.19104418429412,9.19104418429412,9.19104418429412,9.19104418429412,634.36753029251,0.0,1.0
2023-03-08,9.75,9.75,9.75,9.75,474,9.19104418429412,9.19104418429412,9.19104418429412,9.19104418429412,502.826437054599,0.0,1.0
2023-03-09,9.7,9.75,9.7,9.75,968,9.19104418429412,9.23842070070801,9.19104418429412,9.23842070070801,1021.603183678,0.05,1.0
2023-03-10,9.7994,9.8,9.68,9.7,3853,9.28522869892493,9.2857972171219,9.17209357772857,9.19104418429412,4066.36060610673,0.0,1.0
2023-03-13,9.63,9.7,9.21,9.7,28378,9.12471706131468,9.19104418429412,8.72675432343803,9.19104418429412,29949.4371347254,0.0,1.0
2023-03-14,9.2,9.77,9.2,9.45,9652,8.71727902015525,9.25737130727356,8.71727902015525,8.95416160222468,10186.481331467,0.0,1.0
2023-03-15,8.21,9.4,8.135,9.4,18707,7.77922399516028,8.9067850858108,7.70815922053945,8.9067850858108,19742.9036746532,0.0,1.0
2023-03-16,8.03,8.4,7.81,8.3999,7434,7.60866853607029,7.95925475753305,7.40021186384918,7.95916000450023,7845.65916060146,0.0,1.0
2023-03-17,7.17,8.0,7.17,8.0,10452,6.79379245375143,7.58024262622196,6.79379245375143,7.58024262622196,11030.7814832669,0.0,1.0
2023-03-20,7.85,8.0,7.45,7.5,10991,7.43811307698029,7.58024262622196,7.0591009456692,7.10647746208308,11599.6287105422,0.0,1.0
2023-03-21,7.66,8.0849,7.6101,8.0,4431,7.25808231460752,7.66068795109274,7.21080055122646,7.58024262622196,4676.36746578223,0.0,1.0
2023-03-22,7.29,7.99,7.25,7.65,27918,6.90749609314476,7.57076732293918,6.86959488001365,7.24860701132475,29463.9645474404,0.0,1.0
2023-03-23,6.92,7.6899,6.92,7.6899,5616,6.55690987168199,7.28641347142303,6.55690987168199,7.28641347142303,5926.98706563598,0.0,1.0
2023-03-24,6.54,7.0399,6.39,6.77,8028,6.19684834693645,6.67051875804249,6.05471879769479,6.41478032244033,8472.55202331296,0.0,1.0
2023-03-27,7.04,7.27,6.86,6.86,3316,6.67061351107532,6.8885454865792,6.50005805198533,6.50005805198533,3499.62412921098,0.0,1.0
2023-03-28,7.1,7.24,7.02,7.0399,6409,6.72746533077199,6.86011957673087,6.65166290450977,6.67051875804249,6763.89959110772,0.0,1.0
2023-03-29,7.31,7.36,7.2,7.2,1349,6.92644669971031,6.9738232161242,6.82221836359976,6.82221836359976,1423.70113097274,0.0,1.0
2023-03-30,7.29,7.61,7.27,7.3,3039,6.90749609314476,7.21070579819364,6.8885454865792,6.91697139642753,3207.28520165023,0.0,1.0
2023-03-31,7.48,7.64,7.41,7.54,3702,7.08752685551753,7.23913170804197,7.02119973253809,7.14437867521419,3906.99895245448,0.0,1.0
2023-04-03,7.88,7.88,7.61,7.61,2529,7.46653898682863,7.46653898682863,7.21070579819364,7.21070579819364,2669.04385487774,0.0,1.0
2023-04-04,7.9,7.9899,7.71,7.71,1767,7.48548959339418,7.57067256990635,7.30545883102141,7.30545883102141,1864.84796028824,0.0,1.0
2023-04-05,7.67,7.85,7.49,7.75,1549,7.2675576178903,7.43811307698029,7.09700215880031,7.34336004415252,1634.77616892274,0.0,1.0
2023-04-06,7.67,7.8699,7.67,7.67,379,7.2675576178903,7.45696893051302,7.2675576178903,7.2675576178903,399.987196915248,0.0,1.0
2023-04-10,7.89,7.89,7.6666,7.8636,863,7.4760142901114,7.4760142901114,7.26433601477416,7.45099948944487,910.788788754246,0.0,1.0
2023-04-11,7.8,7.9,7.74,7.89,1362,7.39073656056641,7.48548959339418,7.33388474086974,7.4760142901114,1437.42100843949,0.0,1.0
2023-04-12,7.8,7.8,7.8,7.8,130,7.39073656056641,7.39073656056641,7.39073656056641,7.39073656056641,137.198774667499,0.0,1.0
2023-04-13,7.45,7.45,7.45,7.45,718,7.0591009456692,7.0591009456692,7.0591009456692,7.0591009456692,757.759386240496,0.0,1.0
2023-04-14,7.67,7.67,7.67,7.67,283,7.2675576178903,7.2675576178903,7.2675576178903,7.2675576178903,298.671178699249,0.0,1.0
2023-04-17,7.7473,7.7473,7.7473,7.7473,172,7.34080171226617,7.34080171226617,7.34080171226617,7.34080171226617,181.524532636999,0.0,1.0
2023-04-18,7.6001,7.6001,7.6001,7.6001,150,7.20132524794369,7.20132524794369,7.20132524794369,7.20132524794369,158.306278462499,0.0,1.0
2023-04-19,7.78,7.78,7.62,7.63,688,7.37178595400085,7.37178595400085,7.22018110147641,7.22965640475919,726.098130547997,0.0,1.0
2023-04-20,7.65,7.65,7.65,7.65,786,7.24860701132475,7.24860701132475,7.24860701132475,7.24860701132475,829.524899143496,0.0,1.0
2023-04-21,7.67,7.7,7.67,7.7,417,7.2675576178903,7.29598352773863,7.2675576178903,7.29598352773863,440.091454125748,0.0,1.0
2023-04-24,7.67,7.67,7.67,7.67,98,7.2675576178903,7.2675576178903,7.2675576178903,7.2675576178903,103.4267685955,0.0,1.0
2023-04-25,7.3895,7.4865,7.27,7.45,6001,7.00177536080839,7.09368580265133,6.8885454865792,7.0591009456692,6333.30651368973,0.0,1.0
2023-04-26,7.2701,7.4276,7.2701,7.4276,5569,6.88864023961203,7.03787626631577,6.88864023961203,7.03787626631577,5877.38443171772,0.0,1.0
2023-04-27,7.2701,7.2701,7.2701,7.2701,79,6.88864023961203,6.88864023961203,6.88864023961203,6.88864023961203,83.3746399902496,0.0,1.0
2023-04-28,7.3999,7.44,7.0,7.44,4496,7.01162967622248,7.04962564238642,6.63271229794421,7.04962564238642,4744.96685311598,0.0,1.0
2023-05-01,6.99,7.26,6.6108,7.26,2445,6.62323699466143,6.87907018329642,6.26393349417851,6.87907018329642,2580.39233893874,0.0,1.0
2023-05-02,7.3024,7.3024,7.3024,7.3024,1694,6.9192454692154,6.9192454692154,6.9192454692154,6.9192454692154,1787.80557143649,0.0,1.0
2023-05-03,7.01,7.3,7.01,7.3,1502,6.64218760122699,6.91697139642753,6.64218760122699,6.91697139642753,1585.17353500449,0.0,1.0
2023-05-04,6.79,6.9413,6.65,6.75,4291,6.43373092900588,6.57709226767431,6.301076683047,6.39582971587477,4528.61493921723,0.0,1.0
2023-05-05,7.36,7.44,6.9,7.22,6618,6.9738232161242,7.04962564238642,6.53795926511644,6.84116897016531,6984.47300576547,0.0,1.0
2023-05-08,7.105,7.45,6.97,7.45,8051,6.73220298241337,7.0591009456692,6.60428638809588,7.0591009456692,8496.82565267722,0.0,1.0
2023-05-09,7.0,7.08,6.89,7.08,50145,6.63271229794421,6.70851472420643,6.52848396183366,6.70851472420643,52921.7888900135,0.0,1.0
2023-05-10,7.05,7.07,7.0,7.06,998,6.6800888143581,6.69903942092365,6.63271229794421,6.68956411764088,1053.2644393705,0.0,1.0
2023-05-11,7.08,7.08,7.08,7.08,335,6.70851472420643,6.70851472420643,6.70851472420643,6.70851472420643,353.550688566248,0.0,1.0
2023-05-12,7.08,7.08,7.08,7.08,251,6.70851472420643,6.70851472420643,6.70851472420643,6.70851472420643,264.899172627249,0.0,1.0
2023-05-15,7.2399,7.2399,7.15,7.15,683,6.86002482369804,6.86002482369804,6.77484184718587,6.77484184718587,720.821254599247,0.0,1.0
2023-05-16,7.002,7.34,7.002,7.34,1456,6.63460735860077,6.95487260955864,6.63460735860077,6.95487260955864,1536.62627627599,0.0,1.0
2023-05-17,7.1203,7.2435,7.0,7.2,3476,6.74670019643602,6.86343593287984,6.63271229794421,6.82221836359976,3668.48415957099,0.0,1.0
2023-05-18,6.9,7.0,6.85,6.88,57869,6.53795926511644,6.63271229794421,6.49058274870255,6.51900865855088,61073.5068556425,0.0,1.0
2023-05-19,6.9,6.92,6.8986,6.92,7726,6.53795926511644,6.55690987168199,6.53663272265685,6.55690987168199,8153.82871600846,0.0,1.0
2023-05-22,7.095,7.22,6.92,7.0,7062,6.7227276791306,6.84116897016531,6.55690987168199,6.63271229794421,7453.05959001446,0.0,1.0
2023-05-23,7.227,7.25,6.94,7.15,4676,6.84780168246326,6.86959488001365,6.57586047824755,6.77484184718587,4934.93438727098,0.0,1.0
2023-05-24,7.24,7.24,6.9301,7.24,1537,6.86011957673087,6.86011957673087,6.5664799279976,6.86011957673087,1622.11166664574,0.0,1.0
2023-05-25,7.15,7.25,7.05,7.22,7126,6.77484184718587,6.86959488001365,6.6800888143581,6.84116897016531,7520.60360215847,0.0,1.0
2023-05-26,7.25,7.25,7.17,7.25,4813,6.86959488001365,6.86959488001365,6.79379245375143,6.86959488001365,5079.52078826673,0.0,1.0
2023-05-30,7.49,7.49,7.44,7.44,1074,7.09700215880031,7.09700215880031,7.04962564238642,7.04962564238642,1133.47295379149,0.0,1.0
2023-05-31,7.32,7.41,7.23,7.23,2058,6.93592200299309,7.02119973253809,6.85064427344809,6.85064427344809,2171.96214050549,0.0,1.0
2023-06-01,7.28,7.28,7.26,7.26,413,6.89802078986198,6.89802078986198,6.87907018329642,6.87907018329642,435.869953366748,0.0,1.0
2023-06-02,7.27,7.38,7.26,7.38,673,6.8885454865792,6.99277382268975,6.87907018329642,6.99277382268975,710.267502701747,0.0,1.0
2023-06-05,7.25,7.3999,7.25,7.35,4082,6.86959488001365,7.01162967622248,6.86959488001365,6.96434791284142,4308.04152455948,0.0,1.0
2023-06-06,7.26,7.32,7.26,7.31,3183,6.87907018329642,6.93592200299309,6.87907018329642,6.92644669971031,3359.25922897424,0.0,1.0
2023-06-07,7.25,7.412,7.25,7.3,4226,6.86959488001365,7.02309479319464,6.86959488001365,6.91697139642753,4460.01555188348,0.0,1.0
2023-06-08,7.2,7.3,7.125,7.3,7064,6.86959488001365,6.96500592001384,6.7980366000135,6.96500592001384,7403.75537252918,0.05,1.0
2023-06-09,7.2513,7.2999,7.2,7.29,24644,6.91854074353374,6.96491050897384,6.86959488001365,6.95546481601382,25829.2960646389,0.0,1.0
2023-06-12,7.23,7.255,7.165,7.25,73422,6.8982181920137,6.92207095201375,6.83620101601358,6.91730040001374,76953.3588564323,0.0,1.0
2023-06-13,7.22,7.3,7.22,7.27,3584,6.88867708801368,6.96500592001384,6.88867708801368,6.93638260801378,3756.3787167532,0.0,1.0
2023-06-14,7.37,7.47,7.19,7.23,103262,7.03179364801397,7.12720468801416,6.86005377601363,6.8982181920137,108228.565582971,0.0,1.0
2023-06-15,7.47,7.47,7.25,7.25,708,7.12720468801416,7.12720468801416,6.91730040001374,6.91730040001374,742.052492037183,0.0,1.0
2023-06-16,8.25,8.25,7.3199,7.36,23370,7.87141080001564,7.87141080001564,6.98399271697387,7.02225254401395,24494.020817668,0.0,1.0
2023-06-20,8.15,8.38,7.8,8.0,7443,7.77599976001545,7.99544515201588,7.44206112001478,7.63288320001516,7800.98403705191,0.0,1.0
2023-06-21,8.42,8.72,8.19,8.31,9783,8.03360956801596,8.31984268801653,7.81416417601552,7.92865742401575,10253.5304090392,0.0,1.0
2023-06-22,8.19,8.7,7.9163,8.42,17919,7.81416417601552,8.30076048001649,7.553024159535,8.03360956801596,18780.8454870258,0.0,1.0
2023-06-23,8.76,8.76,8.145,8.17,14955,8.3580071040166,8.3580071040166,7.77122920801544,7.79508196801549,15674.2867491753,0.0,1.0
2023-06-26,8.36,8.8,8.32,8.8,5399,7.97636294401585,8.39617152001668,7.93819852801577,8.39617152001668,5658.6743001536,0.0,1.0
2023-06-27,8.4783,8.89,8.39,8.42,24282,8.08923420433607,8.48204145601685,8.0049862560159,8.03360956801596,25449.885044699,0.0,1.0
2023-06-28,8.54,8.54,8.45,8.47,1401,8.14810281601619,8.14810281601619,8.06223288001602,8.08131508801605,1468.38353297188,0.0,1.0
2023-06-29,8.54,8.54,8.42,8.42,3428,8.14810281601619,8.14810281601619,8.03360956801596,8.03360956801596,3592.87562528738,0.0,1.0
2023-06-30,8.55,8.55,8.54,8.55,2583,8.15764392001621,8.15764392001621,8.14810281601619,8.15764392001621,2707.23387984752,0.0,1.0
2023-07-03,9.1,9.1,8.5327,8.6,8235,8.68240464001725,8.68240464001725,8.14113781009617,8.2053494400163,8631.076655263,0.0,1.0
2023-07-05,8.71,9.12,8.47,9.09,11266,8.31030158401651,8.70148684801729,8.08131508801605,8.67286353601723,11807.8578747047,0.0,1.0
2023-07-06,8.48,8.7,8.42,8.42,3198,8.09085619201607,8.30076048001649,8.03360956801596,8.03360956801596,3351.81337504931,0.0,1.0
2023-07-07,8.5,8.52,8.43,8.52,66472,8.10993840001611,8.12902060801615,8.04315067201598,8.12902060801615,69669.086512282,0.0,1.0
2023-07-10,8.47,8.76,8.37,8.5,9855,8.08131508801605,8.3580071040166,7.98590404801586,8.10993840001611,10328.9933743311,0.0,1.0
2023-07-11,8.5,8.97,8.4845,8.5,2992,8.10993840001611,8.558370288017,8.09514968881608,8.10993840001611,3135.90544657521,0.0,1.0
2023-07-12,8.4,8.61,8.4,8.59,3018,8.01452736001592,8.21489054401632,8.01452736001592,8.19580833601628,3163.15596181952,0.0,1.0
2023-07-13,8.5,8.96,8.43,8.96,1160,8.10993840001611,8.54882918401698,8.04315067201598,8.54882918401698,1215.79221859199,0.0,1.0
2023-07-14,8.5,8.94,8.4295,8.84,3973,8.10993840001611,8.52974697601694,8.04267361681598,8.43433593601675,4164.08834867758,0.0,1.0
2023-07-17,8.51,8.9,8.48,8.5,2178,8.11947950401613,8.49158256001687,8.09085619201607,8.10993840001611,2282.75470008049,0.0,1.0
2023-07-18,8.5,8.8891,8.499,8.5,6400,8.10993840001611,8.48118275665685,8.10898428961611,8.10993840001611,6707.81913705928,0.0,1.0
2023-07-19,8.795,8.795,8.5,8.5,1588,8.39140096801667,8.39140096801667,8.10993840001611,8.10993840001611,1664.37762338283,0.0,1.0
2023-07-20,8.25,8.76,8.25,8.655,11732,7.87141080001564,8.3580071040166,7.87141080001564,8.2578255120164,12296.2709556218,0.0,1.0
2023-07-21,8.45,9.07,8.2981,8.2981,1845,8.06223288001602,8.65378132801719,7.91730351025573,7.91730351025573,1933.73848560537,0.0,1.0
2023-07-24,8.45,8.45,8.45,8.45,432,8.06223288001602,8.06223288001602,8.06223288001602,8.06223288001602,452.777791751501,0.0,1.0
2023-07-25,8.42,8.5826,8.3,8.45,4222,8.03360956801596,8.18874791905627,7.91911632001573,8.06223288001602,4425.06443697879,0.0,1.0
2023-07-26,8.69,8.69,8.5581,8.59,3883,8.29121937601647,8.29121937601647,8.16537221425622,8.19580833601628,4069.75964206269,0.0,1.0
2023-07-27,8.6,8.75,8.5,8.5,9074,8.2053494400163,8.34846600001658,8.10993840001611,8.10993840001611,9510.42982026186,0.0,1.0
2023-07-28,8.6,8.6,8.6,8.6,421,8.2053494400163,8.2053494400163,8.2053494400163,8.2053494400163,441.248727609681,0.0,1.0
2023-07-31,9.03,9.03,8.6407,8.6407,1304,8.61561691201712,8.61561691201712,8.24418173329638,8.24418173329638,1366.71814917583,0.0,1.0
2023-08-01,8.78,8.78,8.6983,8.6983,804,8.37708931201664,8.37708931201664,8.29913849233649,8.29913849233649,842.669779093072,0.0,1.0
2023-08-02,8.78,8.78,8.78,8.78,89,8.37708931201664,8.37708931201664,8.37708931201664,8.37708931201664,93.2806098747306,0.0,1.0
2023-08-03,8.72,8.72,8.72,8.72,226,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,236.869863277406,0.0,1.0
2023-08-04,8.7,8.7,8.7,8.7,343,8.30076048001649,8.30076048001649,8.30076048001649,8.30076048001649,359.497181876771,0.0,1.0
2023-08-07,8.75,8.75,8.6501,8.6501,1017,8.34846600001658,8.34846600001658,8.2531503710564,8.2531503710564,1065.91438474833,0.0,1.0
2023-08-08,8.75,8.76,8.75,8.76,752,8.34846600001658,8.3580071040166,8.34846600001658,8.3580071040166,788.168748604466,0.0,1.0
2023-08-09,8.5925,8.5925,8.5925,8.5925,1068,8.19819361201628,8.19819361201628,8.19819361201628,8.19819361201628,1119.36731849677,0.0,1.0
2023-08-10,8.72,8.73,8.72,8.73,552,8.31984268801653,8.32938379201655,8.31984268801653,8.32938379201655,578.549400571363,0.0,1.0
2023-08-11,8.72,8.72,8.72,8.72,29,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,30.3948054647999,0.0,1.0
2023-08-14,8.8,8.9,8.8,8.8,573,8.39617152001668,8.49158256001687,8.39617152001668,8.39617152001668,600.559432114839,0.0,1.0
2023-08-15,8.7,8.7412,8.7,8.7412,4094,8.30076048001649,8.34006982849657,8.30076048001649,8.34006982849657,4290.90805423761,0.0,1.0
2023-08-16,8.75,8.75,8.75,8.75,279,8.34846600001658,8.34846600001658,8.34846600001658,8.34846600001658,292.418990506178,0.0,1.0
2023-08-17,8.7428,8.7428,8.7428,8.7428,306,8.34159640513657,8.34159640513657,8.34159640513657,8.34159640513657,320.717602490647,0.0,1.0
2023-08-18,8.86,8.9,8.75,8.75,4377,8.45341814401679,8.49158256001687,8.34846600001658,8.34846600001658,4587.51943170445,0.0,1.0
2023-08-21,8.87,8.87,8.7,8.7,602,8.46295924801681,8.46295924801681,8.30076048001649,8.30076048001649,630.954237579639,0.0,1.0
2023-08-22,8.87,8.87,8.87,8.87,64,8.46295924801681,8.46295924801681,8.46295924801681,8.46295924801681,67.0781913705928,0.0,1.0
2023-08-23,8.85,8.96,8.7,8.7936,4132,8.44387704001677,8.54882918401698,8.30076048001649,8.39006521345667,4330.7357303639,0.0,1.0
2023-08-24,8.81,8.81,8.7,8.7,4927,8.4057126240167,8.4057126240167,8.30076048001649,8.30076048001649,5163.97263879548,0.0,1.0
2023-08-25,8.81,8.81,8.81,8.81,45,8.4057126240167,8.4057126240167,8.4057126240167,8.4057126240167,47.1643533074481,0.0,1.0
2023-08-28,8.72,8.8,8.72,8.76,10875,8.31984268801653,8.39617152001668,8.31984268801653,8.3580071040166,11398.0520492999,0.0,1.0
2023-08-29,8.72,8.72,8.72,8.72,11,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,11.5290641418206,0.0,1.0
2023-08-30,8.72,8.72,8.72,8.72,1979,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,2074.18344878755,0.0,1.0
2023-08-31,8.72,8.72,8.72,8.72,1517,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,1589.96275483108,0.0,1.0
2023-09-01,8.72,8.78,8.72,8.72,2310,8.31984268801653,8.37708931201664,8.31984268801653,8.31984268801653,2421.10346978233,0.0,1.0
2023-09-05,8.72,8.7201,8.72,8.72,857,8.31984268801653,8.31993809905653,8.31984268801653,8.31984268801653,898.218906321844,0.0,1.0
2023-09-06,8.72,8.72,8.72,8.72,721,8.31984268801653,8.31984268801653,8.31984268801653,8.31984268801653,755.677749659335,0.0,1.0
2023-09-07,8.72,8.72,8.72,8.72,112,8.36754820801662,8.36754820801662,8.36754820801662,8.36754820801662,116.717582704133,0.05,1.0
2023-09-08,8.72,8.72,8.72,8.72,882,8.36754820801662,8.36754820801662,8.36754820801662,8.36754820801662,919.150963795048,0.0,1.0
2023-09-11,8.72,8.72,8.71,8.71,521,8.36754820801662,8.36754820801662,8.35795239585147,8.35795239585147,542.945183829048,0.0,1.0
2023-09-12,8.65,8.73,8.65,8.72,7443,8.30037752286053,8.37714402018178,8.30037752286053,8.36754820801662,7756.50864345412,0.0,1.0
2023-09-13,8.66,8.75,8.65,8.65,2233,8.30997333502568,8.39633564451209,8.30037752286053,8.30037752286053,2327.05680516365,0.0,1.0
2023-09-14,8.7143,8.7143,8.66,8.66,426,8.36207859508248,8.36207859508248,8.30997333502568,8.30997333502568,443.943662785363,0.0,1.0
2023-09-15,8.65,8.72,8.65,8.72,2606,8.30037752286053,8.36754820801662,8.30037752286053,8.36754820801662,2715.76804041938,0.0,1.0
2023-09-18,8.65,8.65,8.65,8.65,961,8.30037752286053,8.30037752286053,8.30037752286053,8.30037752286053,1001.47854445243,0.0,1.0
2023-09-19,8.45,8.746,8.45,8.7,7963,8.10846127955739,8.39249731964603,8.10846127955739,8.34835658368631,8298.41170600903,0.0,1.0
2023-09-20,8.55,8.55,8.55,8.55,359,8.20441940120896,8.20441940120896,8.20441940120896,8.20441940120896,374.121537417712,0.0,1.0
2023-09-21,8.55,8.55,8.55,8.55,494,8.20441940120896,8.20441940120896,8.20441940120896,8.20441940120896,514.807909427158,0.0,1.0
2023-09-22,8.77,8.77,8.55,8.55,715,8.41552726884241,8.41552726884241,8.20441940120896,8.20441940120896,745.116711012991,0.0,1.0
2023-09-25,8.55,8.77,8.52,8.55,4798,8.20441940120896,8.41552726884241,8.17563196471349,8.20441940120896,5000.09787334312,0.0,1.0
2023-09-26,8.55,8.55,8.55,8.55,162,8.20441940120896,8.20441940120896,8.20441940120896,8.20441940120896,168.823646411335,0.0,1.0
2023-09-27,8.55,8.55,8.55,8.55,1621,8.20441940120896,8.20441940120896,8.20441940120896,8.20441940120896,1689.2785853875,0.0,1.0
2023-09-28,8.52,8.68,8.51,8.68,43816,8.17563196471349,8.329164959356,8.16603615254833,8.329164959356,45661.5857478954,0.0,1.0
2023-09-29,8.5501,8.5501,8.5,8.5162,1250,8.20451535933061,8.20451535933061,8.15644034038318,8.17198555609073,1302.65159268006,0.0,1.0
2023-10-02,8.74,8.74,8.58,8.58,3835,8.38673983234694,8.38673983234694,8.23320683770443,8.23320683770443,3996.53508634241,0.0,1.0
2023-10-03,8.55,8.63,8.55,8.63,1377,8.20441940120896,8.28118589853021,8.20441940120896,8.28118589853021,1435.00099449635,0.0,1.0
2023-10-04,8.5,8.55,8.5,8.5229,3050,8.15644034038318,8.20441940120896,8.15644034038318,8.17841475024138,3178.46988613933,0.0,1.0
2023-10-05,8.5,8.625,8.5,8.5,1677,8.15644034038318,8.27638799244763,8.15644034038318,8.15644034038318,1747.63737673956,0.0,1.0
2023-10-06,8.51,8.74,8.5,8.5,554,8.16603615254833,8.38673983234694,8.15644034038318,8.15644034038318,577.335185875801,0.0,1.0
2023-10-09,8.58,8.73,8.56,8.73,508,8.23320683770443,8.37714402018178,8.21401521337412,8.37714402018178,529.397607265175,0.0,1.0
2023-10-10,8.34,8.5338,8.06,8.5,5329,8.00290734574067,8.1888741855014,7.73422460511628,8.15644034038318,5553.46426991361,0.0,1.0
2023-10-11,8.13,8.355,8.13,8.28,1223,7.80139529027238,8.0173010639884,7.80139529027238,7.94533247274973,1274.51431827817,0.0,1.0
2023-10-12,8.355,8.355,8.18,8.18,1585,8.0173010639884,8.0173010639884,7.84937435109816,7.84937435109816,1651.76221951831,0.0,1.0
2023-10-13,8.35,8.36,8.35,8.36,423,8.01250315790582,8.02209897007098,8.01250315790582,8.02209897007098,440.817298962931,0.0,1.0
2023-10-16,8.15,8.31,8.11,8.305,3792,7.82058691460269,7.9741199092452,7.78220366594206,7.96932200316262,3951.72387155422,0.0,1.0
2023-10-17,8.12,8.28,8.11,8.26,9925,7.79179947810722,7.94533247274973,7.78220366594206,7.92614084841941,10343.0536458796,0.0,1.0
2023-10-18,8.3,8.48,8.22,8.22,2178,7.96452409708004,8.13724871605286,7.88775759975879,7.88775759975879,2269.74013508573,0.0,1.0
2023-10-19,8.05,8.18,8.05,8.18,15524,7.72462879295113,7.84937435109816,7.72462879295113,7.84937435109816,16177.8906598121,0.0,1.0
2023-10-20,8.098,8.1475,8.05,8.1,17355,7.77068869134388,7.8181879615614,7.72462879295113,7.77260785377691,18086.0147127699,0.0,1.0
2023-10-23,8.09,8.09,8.08,8.08,3534,7.76301204161175,7.76301204161175,7.75341622944659,7.75341622944659,3682.85658282505,0.0,1.0
2023-10-24,8.235,8.235,7.9501,7.9501,1363,7.90215131800652,7.90215131800652,7.62876662942121,7.62876662942121,1420.41129665833,0.0,1.0
2023-10-25,8.05,8.05,8.05,8.05,17887,7.72462879295113,7.72462879295113,7.72462879295113,7.72462879295113,18640.4232306145,0.0,1.0
2023-10-26,8.48,8.75,8.31,8.59,26978,8.13724871605286,8.39633564451209,7.9741199092452,8.24280264986958,28114.347733858,0.0,1.0
2023-10-27,8.27,8.72,8.27,8.66,2077,7.93573666058457,8.36754820801662,7.93573666058457,8.30997333502568,2164.48588639718,0.0,1.0
2023-10-30,8.3,8.3,8.3,8.3,1087,7.96452409708004,7.96452409708004,7.96452409708004,7.96452409708004,1132.78582499458,0.0,1.0
2023-10-31,8.5,8.6248,8.5,8.5,2906,8.15644034038318,8.27619607620433,8.15644034038318,8.15644034038318,3028.40442266259,0.0,1.0
2023-11-01,8.45,8.5182,8.45,8.5,888,8.10846127955739,8.17390471852376,8.10846127955739,8.15644034038318,925.403691439912,0.0,1.0
2023-11-02,8.5,8.59,8.5,8.59,711,8.15644034038318,8.24280264986958,8.15644034038318,8.24280264986958,740.948225916415,0.0,1.0
2023-11-03,8.5,8.5,8.5,8.5,459,8.15644034038318,8.15644034038318,8.15644034038318,8.15644034038318,478.333664832116,0.0,1.0
2023-11-06,8.5,8.62,8.5,8.62,999,8.15644034038318,8.27159008636506,8.15644034038318,8.27159008636506,1041.0791528699,0.0,1.0
2023-11-07,8.33,8.52,8.31,8.5,4336,7.99331153357551,8.17563196471349,7.9741199092452,8.15644034038318,4518.63784468858,0.0,1.0
2023-11-08,8.5,8.5559,8.5,8.5,5830,8.15644034038318,8.2100809303864,8.15644034038318,8.15644034038318,6075.56702825978,0.0,1.0
2023-11-09,8.55,8.6,8.5,8.59,10564,8.20441940120896,8.25239846203474,8.15644034038318,8.24280264986958,11008.9691400577,0.0,1.0
2023-11-10,8.55,8.6,8.5,8.6,1717,8.20441940120896,8.25239846203474,8.15644034038318,8.25239846203474,1789.32222770532,0.0,1.0
2023-11-13,8.51,8.77,8.51,8.65,1041,8.16603615254833,8.41552726884241,8.16603615254833,8.30037752286053,1084.84824638395,0.0,1.0
2023-11-14,8.57,8.57,8.57,8.57,885,8.22361102553927,8.22361102553927,8.22361102553927,8.22361102553927,922.27732761748,0.0,1.0
2023-11-15,8.57,8.7,8.5,8.5,5787,8.22361102553927,8.34835658368631,8.15644034038318,8.15644034038318,6030.75581347159,0.0,1.0
2023-11-16,8.75,8.75,8.75,8.75,304,8.39633564451209,8.39633564451209,8.39633564451209,8.39633564451209,316.80486733979,0.0,1.0
2023-11-17,9.3,9.3,8.98,8.98,6139,8.92410531359571,8.92410531359571,8.6170393243107,8.6170393243107,6397.58250197029,0.0,1.0
2023-11-20,9.1,9.1,9.1,9.1,668,8.73218907029258,8.73218907029258,8.73218907029258,8.73218907029258,696.137011128221,0.0,1.0
2023-11-21,9.1,9.1,9.1,9.1,382,8.73218907029258,8.73218907029258,8.73218907029258,8.73218907029258,398.090326723025,0.0,1.0
2023-11-22,9.1,9.25,9.05,9.1,10622,8.73218907029258,8.87612625276993,8.68421000946679,8.73218907029258,11069.412173958,0.0,1.0
2023-11-24,9.405,9.405,9.405,9.405,589,9.02486134132985,9.02486134132985,9.02486134132985,9.02486134132985,613.809430470843,0.0,1.0
2023-11-27,9.1,9.2,9.1,9.2,2562,8.73218907029258,8.82814719194414,8.73218907029258,8.82814719194414,2669.91470435704,0.0,1.0
2023-11-28,9.132,9.132,9.1,9.1,2452,8.76289566922108,8.76289566922108,8.73218907029258,8.73218907029258,2555.2813642012,0.0,1.0
2023-11-29,9.15,9.2,9.15,9.2,706,8.78016813111836,8.82814719194414,8.78016813111836,8.82814719194414,735.737619545696,0.0,1.0
2023-11-30,9.15,9.15,9.15,9.15,651,8.78016813111836,8.78016813111836,8.78016813111836,8.78016813111836,678.420949467773,0.0,1.0
2023-12-01,9.22,9.22,9.15,9.15,8422,8.84733881627446,8.84733881627446,8.78016813111836,8.78016813111836,8776.74537084114,0.0,1.0
2023-12-04,9.15,9.22,9.15,9.15,3496,8.78016813111836,8.84733881627446,8.78016813111836,8.78016813111836,3643.25597440758,0.0,1.0
2023-12-05,9.33,9.33,9.24,9.24,701,8.95289275009118,8.95289275009118,8.86653044060477,8.86653044060477,730.527013174975,0.0,1.0
2023-12-06,9.36,9.36,9.21,9.22,1231,8.98168018658665,8.98168018658665,8.8377430041093,8.84733881627446,1282.85128847132,0.0,1.0
2023-12-07,9.33,9.335,9.22,9.22,2324,9.00087181091696,9.00569542925079,8.89475220757282,8.89475220757282,2408.97998055047,0.05,1.0
2023-12-08,9.23,9.8,9.23,9.33,16890,8.90439944424047,9.45429193429649,8.90439944424047,9.00087181091696,17507.6040755152,0.0,1.0
2023-12-11,9.33,9.585,9.25,9.25,2182,9.00087181091696,9.24687634594203,8.92369391757577,8.92369391757577,2261.78757210031,0.0,1.0
2023-12-12,9.35,9.37,9.35,9.37,841,9.02016628425226,9.03946075758756,9.02016628425226,9.03946075758756,871.752221877342,0.0,1.0
2023-12-13,9.61,9.61,9.3,9.35,4350,9.27099443761115,9.27099443761115,8.97193010091402,9.02016628425226,4509.06321660694,0.0,1.0
2023-12-14,9.7,9.7,9.49,9.51,1201,9.35781956761999,9.35781956761999,9.15522759759935,9.17452207093465,1244.91607428619,0.0,1.0
2023-12-15,10.44,10.44,9.62,9.6301,19332,10.0717150810261,10.0717150810261,9.2806416742788,9.29038538331312,20038.8988743552,0.0,1.0
2023-12-18,10.09,10.09,9.86,9.9274,1078,9.73406179765832,9.73406179765832,9.51217535430238,9.57719772944234,1117.41842471317,0.0,1.0
2023-12-19,10.05,10.05,9.9896,10.0,4241,9.69547285098773,9.69547285098773,9.63720354151512,9.64723666764948,4396.07749462759,0.0,1.0
2023-12-20,10.39,10.39,10.39,10.39,518,10.0234788976878,10.0234788976878,10.0234788976878,10.0234788976878,536.941320966069,0.0,1.0
2023-12-21,10.21,10.21,10.07,10.21,541,9.84982863767012,9.84982863767012,9.71476732432302,9.84982863767012,560.782344869967,0.0,1.0
2023-12-22,10.44,10.44,10.44,10.44,308,10.0717150810261,10.0717150810261,10.0717150810261,10.0717150810261,319.262407060904,0.0,1.0
2023-12-26,10.3,10.44,10.23,10.23,194682,9.93665376767896,10.0717150810261,9.86912311100542,9.86912311100542,201800.791985166,0.0,1.0
2023-12-27,10.29,10.3,10.29,10.3,12878,9.92700653101131,9.93665376767896,9.92700653101131,9.93665376767896,13348.9002536699,0.0,1.0
2023-12-28,10.31,10.41,10.3,10.3,1306,9.94630100434661,10.0427733710231,9.93665376767896,9.93665376767896,1353.75553123877,0.0,1.0
2023-12-29,10.31,10.32,10.31,10.32,768,9.94630100434661,9.95594824101426,9.94630100434661,9.95594824101426,796.082885138881,0.0,1.0
2024-01-02,10.67,10.71,10.31,10.71,9331,10.293601524382,10.3321904710526,9.94630100434661,10.3321904710526,9672.19974118606,0.0,1.0
2024-01-03,10.48,10.48,10.4,10.4128,1215,10.1103040276967,10.1103040276967,10.0331261343555,10.04547459729,1259.42800187986,0.0,1.0
2024-01-04,10.24,10.4699,10.03,10.4699,15457,9.87877034767306,10.1005603186623,9.67617837765243,10.1005603186623,16022.2046296767,0.0,1.0
2024-01-05,10.04,10.04,9.8056,9.85,24942,9.68582561432008,9.68582561432008,9.45969438683037,9.50252811763474,25854.0355743932,0.0,1.0
2024-01-08,9.7479,9.7479,9.7479,9.7479,391,9.40402983125803,9.40402983125803,9.40402983125803,9.40402983125803,405.297406366279,0.0,1.0
2024-01-09,9.79,10.09,9.79,9.9,1155,9.44464469762884,9.73406179765832,9.44464469762884,9.55076430097298,1197.23402647839,0.0,1.0
2024-01-10,9.67,9.76,9.67,9.76,493,9.32887785761704,9.41570298762589,9.32887785761704,9.41570298762589,511.027164548787,0.0,1.0
2024-01-11,9.83,9.85,9.83,9.85,1609,9.48323364429944,9.50252811763474,9.48323364429944,9.50252811763474,1667.83510701622,0.0,1.0
2024-01-12,9.83,9.83,9.83,9.83,282,9.48323364429944,9.48323364429944,9.48323364429944,9.48323364429944,292.311684386933,0.0,1.0
2024-01-16,9.6703,9.6703,9.6703,9.6703,582,9.32916727471707,9.32916727471707,9.32916727471707,9.32916727471707,603.281561394308,0.0,1.0
2024-01-17,9.67,9.67,9.67,9.67,418,9.32887785761704,9.32887785761704,9.32887785761704,9.32887785761704,433.284695296943,0.0,1.0
2024-01-18,9.67,9.67,9.67,9.67,105,9.32887785761704,9.32887785761704,9.32887785761704,9.32887785761704,108.839456952581,0.0,1.0
2024-01-19,9.67,9.67,9.67,9.67,149,9.32887785761704,9.32887785761704,9.32887785761704,9.32887785761704,154.448372246997,0.0,1.0
2024-01-22,9.69,9.69,9.686,9.686,893,9.34817233095234,9.34817233095234,9.34431343628528,9.34431343628528,925.653667225288,0.0,1.0
2024-01-23,9.67,9.785,9.67,9.785,1889,9.32887785761704,9.43982107929501,9.32887785761704,9.43982107929501,1958.07365888977,0.0,1.0
2024-01-24,9.66,9.67,9.66,9.67,1299,9.3192306209494,9.32887785761704,9.3192306209494,9.32887785761704,1346.49956744193,0.0,1.0
2024-01-25,9.76,9.76,9.76,9.76,259,9.41570298762589,9.41570298762589,9.41570298762589,9.41570298762589,268.470660483034,0.0,1.0
2024-01-26,9.83,9.94,9.62,9.62,6244,9.48323364429944,9.58935324764358,9.2806416742788,9.2806416742788,6472.31970678017,0.0,1.0
2024-01-29,9.83,9.83,9.83,9.83,214,9.48323364429944,9.48323364429944,9.48323364429944,9.48323364429944,221.825178931928,0.0,1.0
2024-01-30,9.91,9.91,9.9,9.9,397,9.56041153764063,9.56041153764063,9.55076430097298,9.55076430097298,411.516803906427,0.0,1.0
2024-01-31,9.91,10.12,9.91,10.12,345,9.56041153764063,9.76300350766127,9.56041153764063,9.76300350766127,357.615358558482,0.0,1.0
2024-02-01,9.9,9.9,9.9,9.9,388,9.55076430097298,9.55076430097298,9.55076430097298,9.55076430097298,402.187707596206,0.0,1.0
2024-02-02,10.36,10.4199,10.32,10.34,9220,9.99453718768486,10.0523241353241,9.95594824101426,9.97524271434956,9557.14088669333,0.0,1.0
2024-02-05,10.4,10.4,10.4,10.4,682,10.0331261343555,10.0331261343555,10.0331261343555,10.0331261343555,706.93818706343,0.0,1.0
2024-02-06,10.4499,10.4499,10.4,10.4,478,10.081265845327,10.081265845327,10.0331261343555,10.0331261343555,495.478670698419,0.0,1.0
2024-02-07,10.44,10.44,10.44,10.44,314,10.0717150810261,10.0717150810261,10.0717150810261,10.0717150810261,325.481804601051,0.0,1.0
2024-02-08,10.4,10.43,10.4,10.4,7179,10.0331261343555,10.0620678443584,10.0331261343555,10.0331261343555,7441.50915678646,0.0,1.0
2024-02-09,10.41,10.41,10.41,10.41,343,10.0427733710231,10.0427733710231,10.0427733710231,10.0427733710231,355.542226045099,0.0,1.0
2024-02-12,10.4,10.4,10.4,10.4,406,10.0331261343555,10.0331261343555,10.0331261343555,10.0331261343555,420.845900216646,0.0,1.0
2024-02-13,10.4001,10.46,10.4,10.46,10202,10.0332226067221,10.0910095543614,10.0331261343555,10.0910095543614,10575.0489507642,0.0,1.0
2024-02-14,10.1485,10.45,10.0707,10.45,16166,9.79049813216407,10.0813623176937,9.71544263088976,10.0813623176937,16757.1301056708,0.0,1.0
2024-02-15,10.1485,10.1485,10.1485,10.1485,104,9.79049813216407,9.79049813216407,9.79049813216407,9.79049813216407,107.80289069589,0.0,1.0
2024-02-16,10.1485,10.1485,10.1485,10.1485,169,9.79049813216407,9.79049813216407,9.79049813216407,9.79049813216407,175.179697380822,0.0,1.0
2024-02-20,10.35,10.4791,9.62,10.3,6834,9.98488995101721,10.1094357763966,9.2806416742788,9.93665376767896,7083.89379822801,0.0,1.0
2024-02-21,10.35,10.4,9.92,9.92,1974,9.98488995101721,10.0331261343555,9.57005877430828,9.57005877430828,2046.18179070853,0.0,1.0
2024-02-22,10.3798,10.3798,10.3798,10.3798,156,10.0136387162868,10.0136387162868,10.0136387162868,10.0136387162868,161.704336043835,0.0,1.0
2024-02-23,10.4,10.445,10.19,10.19,7355,10.0331261343555,10.0765386993599,9.83053416433482,9.83053416433482,7623.94481796412,0.0,1.0
2024-02-26,10.39,10.45,9.83,10.45,2541,10.0234788976878,10.0813623176937,9.48323364429944,10.0813623176937,2633.91485825247,0.0,1.0
2024-02-27,9.86,10.39,9.86,9.99,2414,9.51217535430238,10.0234788976878,9.51217535430238,9.63758943098183,2502.27094365268,0.0,1.0
2024-02-28,10.0801,10.1067,9.91,9.91,8333,9.72451103335735,9.7501726828933,9.56041153764063,9.56041153764063,8637.7066170082,0.0,1.0
2024-02-29,9.79,10.0,9.79,10.0,961,9.44464469762884,9.64723666764948,9.44464469762884,9.64723666764948,996.140172680292,0.0,1.0
2024-03-01,9.98,10.15,9.75,9.75,2357,9.62794219431418,9.79194521766422,9.40605575095824,9.40605575095824,2443.18666702128,0.0,1.0
2024-03-04,10.44,10.44,9.8,9.81,4324,10.0717150810261,10.0717150810261,9.45429193429649,9.46393917096414,4482.11249393295,0.0,1.0
2024-03-05,10.08,10.08,9.95,9.95,2329,9.72441456099067,9.72441456099067,9.59900048431123,9.59900048431123,2414.16281183393,0.0,1.0
2024-03-06,10.38,10.4,10.38,10.4,1564,10.0138316610202,10.0331261343555,10.0138316610202,10.0331261343555,1621.18962546511,0.0,1.0
2024-03-07,10.0,10.18,9.83,9.97,5870,9.69547285098773,9.86999136230551,9.53064981252094,9.66638643243476,6054.37206644541,0.05,1.0
2024-03-08,10.0,10.0,10.0,10.0,1039,9.69547285098773,9.69547285098773,9.69547285098773,9.69547285098773,1071.63416985294,0.0,1.0
2024-03-11,9.84,10.37,9.84,9.99,4378,9.54034528537192,10.0542053464743,9.54034528537192,9.68577737813674,4515.50952417343,0.0,1.0
2024-03-12,9.8,9.95,9.8,9.95,1912,9.50156339396797,9.64699548673279,9.50156339396797,9.64699548673279,1972.05441073997,0.0,1.0
2024-03-13,9.57,9.94,9.57,9.94,5360,9.27856751839525,9.6373000138818,9.27856751839525,9.6373000138818,5528.35336902001,0.0,1.0
2024-03-14,9.28,9.86,9.28,9.57,6093,8.99739880571661,9.5597362310739,8.99739880571661,9.27856751839525,6284.3763204177,0.0,1.0
2024-03-15,9.26,9.35,9.26,9.26,10829,8.97800786001464,9.06526711567352,8.97800786001464,8.97800786001464,11169.1303419996,0.0,1.0
2024-03-18,8.66,9.675,8.66,9.675,7312,8.39627948895537,9.38036998333063,8.39627948895537,9.38036998333063,7541.6641481855,0.0,1.0
2024-03-19,8.82,9.45,8.7,8.7,13504,8.55140705457118,9.1622218441834,8.43506138035932,8.43506138035932,13928.1499804564,0.0,1.0
2024-03-20,9.01,9.01,9.01,9.01,303,8.73562103873994,8.73562103873994,8.73562103873994,8.73562103873994,312.516990823332,0.0,1.0
2024-03-21,9.22,9.73,9.22,9.73,385,8.93922596861069,9.43369508401106,8.93922596861069,9.43369508401106,397.092546095653,0.0,1.0
2024-03-22,9.65,9.65,9.22,9.22,6574,9.35613130120316,9.35613130120316,8.93922596861069,8.93922596861069,6780.48415073461,0.0,1.0
2024-03-25,9.24,9.47,9.24,9.26,890,8.95861691431266,9.18161278988538,8.95861691431266,8.97800786001464,917.954197467874,0.0,1.0
2024-03-26,9.15,9.415,8.86,9.26,6077,8.87135765865377,9.12828768920494,8.59018894597513,8.97800786001464,6267.87377304749,0.0,1.0
2024-03-27,9.14,9.14,8.8,9.0,3060,8.86166218580278,8.86166218580278,8.5320161088692,8.72592556588895,3156.11218455247,0.0,1.0
2024-03-28,9.26,9.26,9.0,9.0,442,8.97800786001464,8.97800786001464,8.72592556588895,8.72592556588895,455.882871102023,0.0,1.0
2024-04-01,8.84,10.36,8.84,9.3,6536,8.57079800027315,10.0445098736233,8.57079800027315,9.01678975141859,6741.29060073037,0.0,1.0
2024-04-02,9.24,9.29,8.92,9.25,3703,8.95861691431266,9.0070942785676,8.64836178308105,8.96831238716365,3819.30830699274,0.0,1.0
2024-04-03,9.8,10.0399,9.23,9.23,13093,9.50156339396797,9.73415778766317,8.94892144146167,8.94892144146167,13504.2407948841,0.0,1.0
2024-04-04,9.79,9.89,9.35,9.35,1322,9.49186792111698,9.58882264962686,9.06526711567352,9.06526711567352,1363.52297646352,0.0,1.0
2024-04-05,9.85,9.85,9.66,9.66,3654,9.55004075822291,9.55004075822291,9.36582677405414,9.36582677405414,3768.76925567147,0.0,1.0
2024-04-08,9.52,9.85,9.5,9.8499,1873,9.23009015414032,9.55004075822291,9.21069920843834,9.5499438034944,1931.82945152509,0.0,1.0
2024-04-09,9.57,9.85,9.55,9.55,4556,9.27856751839525,9.55004075822291,9.25917657269328,9.25917657269328,4699.10036366701,0.0,1.0
2024-04-10,9.55,9.57,9.55,9.55,2488,9.25917657269328,9.27856751839525,9.25917657269328,9.25917657269328,2566.1461160675,0.0,1.0
2024-04-11,9.89,9.89,9.87,9.87,439,9.58882264962686,9.58882264962686,9.56943170392489,9.56943170392489,452.788643470109,0.0,1.0
2024-04-12,10.0,10.0,9.63,9.63,507,9.69547285098773,9.69547285098773,9.33674035550118,9.33674035550118,522.924469793497,0.0,1.0
2024-04-15,9.98,9.98,9.65,9.65,847,9.67608190528575,9.67608190528575,9.35613130120316,9.35613130120316,873.603601410438,0.0,1.0
2024-04-16,9.59,9.6856,9.59,9.65,2830,9.29795846409723,9.39064718455267,9.29795846409723,9.35613130120316,2918.88806610571,0.0,1.0
2024-04-17,9.6,9.6,9.5,9.56,3368,9.30765393694822,9.30765393694822,9.21069920843834,9.26887204554427,3473.78622142899,0.0,1.0
2024-04-18,9.6,9.6,9.6,9.6,140,9.30765393694822,9.30765393694822,9.30765393694822,9.30765393694822,144.397289489328,0.0,1.0
2024-04-19,9.55,9.55,9.55,9.55,484,9.25917657269328,9.25917657269328,9.25917657269328,9.25917657269328,499.202057948821,0.0,1.0
2024-04-22,9.5791,9.5791,9.55,9.55,698,9.28739039868965,9.28739039868965,9.25917657269328,9.25917657269328,719.923629025367,0.0,1.0
2024-04-23,9.7699,9.7699,9.51,9.55,1533,9.4723800206865,9.4723800206865,9.22039468128933,9.25917657269328,1581.15031990815,0.0,1.0
2024-04-24,9.7699,9.7699,9.7699,9.7699,27,9.4723800206865,9.4723800206865,9.4723800206865,9.4723800206865,27.8480486872276,0.0,1.0
2024-04-25,9.87,10.23,9.7855,9.7898,5145,9.56943170392489,9.91846872656044,9.48750495833404,9.49167401165997,5306.60038873282,0.0,1.0
2024-04-26,9.87,9.87,9.87,9.87,28,9.56943170392489,9.56943170392489,9.56943170392489,9.56943170392489,28.8794578978657,0.0,1.0
2024-04-29,10.115,10.115,9.98,9.98,1146,9.80697078877409,9.80697078877409,9.67608190528575,9.67608190528575,1181.99495539122,0.0,1.0
2024-04-30,10.34,10.34,10.25,10.25,1336,10.0251189279213,10.0251189279213,9.93785967226242,9.93785967226242,1377.96270541245,0.0,1.0
2024-05-01,10.25,10.35,10.25,10.2501,3000,9.93785967226242,10.0348144007723,9.93785967226242,9.93795662699093,3094.22763191418,0.0,1.0
2024-05-02,10.45,10.45,10.2501,10.2501,5241,10.1317691292822,10.1317691292822,9.93795662699093,9.93795662699093,5405.61567295406,0.0,1.0
2024-05-03,10.4,10.49,10.4,10.48,12621,10.0832917650272,10.1705510206861,10.0832917650272,10.1608555478351,13017.415647463,0.0,1.0
2024-05-06,10.4,10.5,10.4,10.5,2084,10.0832917650272,10.1802464935371,10.0832917650272,10.1802464935371,2149.45679496973,0.0,1.0
2024-05-07,10.42,10.42,10.42,10.42,1611,10.1026827107292,10.1026827107292,10.1026827107292,10.1026827107292,1661.60023833792,0.0,1.0
2024-05-08,10.5,10.6499,10.4,10.6499,1807,10.1802464935371,10.3255816315734,10.0832917650272,10.3255816315734,1863.75644362298,0.0,1.0
2024-05-09,10.65,10.65,10.65,10.65,842,10.3256785863019,10.3256785863019,10.3256785863019,10.3256785863019,868.44655535725,0.0,1.0
2024-05-10,10.9999,10.9999,10.7,10.82,13116,10.664923181358,10.664923181358,10.3741559505569,10.4905016247687,13527.9632067288,0.0,1.0
2024-05-13,11.0,11.0,10.75,10.75,5398,10.6650201360865,10.6650201360865,10.4226333148118,10.4226333148118,5567.54691902425,0.0,1.0
2024-05-14,10.96,11.19,10.94,10.99,1887,10.6262382446825,10.8492341202553,10.6068472989806,10.6553246632355,1946.26918047403,0.0,1.0
2024-05-15,11.03,11.03,10.99,10.99,490,10.6941065546395,10.6941065546395,10.6553246632355,10.6553246632355,505.390513212648,0.0,1.0
2024-05-16,10.86,11.0208,10.8,11.0208,33697,10.5292835161727,10.6851867196166,10.4711106790667,10.6851867196166,34755.3961708706,0.0,1.0
2024-05-17,9.99,10.81,9.63,10.8,20592,9.68577737813674,10.4808061519177,9.33674035550118,10.4711106790667,21238.7784654589,0.0,1.0
2024-05-20,10.01,10.84,10.0,10.0,9247,9.70516832383871,10.5098925704707,9.69547285098773,9.69547285098773,9537.44097077015,0.0,1.0
2024-05-21,10.06,10.5,10.01,10.5,41648,9.75364568809365,10.1802464935371,9.70516832383871,10.1802464935371,42956.130804654,0.0,1.0
2024-05-22,9.93,10.1,9.71,10.0441,10028,9.62760454103081,9.7924275794976,9.41430413830908,9.73822988626058,10342.9715642785,0.0,1.0
2024-05-23,9.8001,10.5,9.8001,10.5,1282,9.50166034869648,10.1802464935371,9.50166034869648,10.1802464935371,1322.26660803799,0.0,1.0
2024-05-24,9.7,10.1,9.7,9.811,3460,9.40460866545809,9.7924275794976,9.40460866545809,9.51222841410406,3568.67586880769,0.0,1.0
2024-05-28,9.9,10.4,9.9,10.02,5254,9.59851812247785,10.0832917650272,9.59851812247785,9.7148637966897,5419.02399269237,0.0,1.0
2024-05-29,10.11,10.15,10.11,10.15,690,9.80212305234859,9.84090494375254,9.80212305234859,9.84090494375254,711.672355340262,0.0,1.0
2024-05-30,10.02,10.36,10.02,10.36,699,9.7148637966897,10.0445098736233,9.7148637966897,10.0445098736233,720.955038236005,0.0,1.0
2024-05-31,10.08,10.3748,10.04,10.04,1671,9.77303663379563,10.0588591734427,9.73425474239168,9.73425474239168,1723.4847909762,0.0,1.0
2024-06-03,10.07,10.24,10.0,10.24,2427,9.76334116094464,9.92816419941143,9.69547285098773,9.92816419941143,2503.23015421857,0.0,1.0
2024-06-04,10.4,10.4,9.9,9.9,5070,10.0832917650272,10.0832917650272,9.59851812247785,9.59851812247785,5229.24469793499,0.0,1.0
2024-06-05,10.4,10.4,10.2,10.2,5036,10.0832917650272,10.0832917650272,9.88938230800748,9.88938230800748,5194.17678477329,0.0,1.0
2024-06-06,10.475,10.5,10.4002,10.49,8302,10.1560078114096,10.1802464935371,10.0834856744843,10.1705510206861,8562.75926671722,0.0,1.0
2024-06-07,10.44,10.5,10.44,10.5,20341,10.1705510206861,10.2290024633337,10.1705510206861,10.2290024633337,20879.89525524,0.05,1.0
2024-06-10,10.12,10.62,10.12,10.62,1640,9.85880999323214,10.345905348629,9.85880999323214,10.345905348629,1683.44861209348,0.0,1.0
2024-06-11,10.45,10.45,10.1,10.21,1557,10.1802929277941,10.1802929277941,9.83932617901627,9.94648715720358,1598.24968843265,0.0,1.0
2024-06-12,10.55,10.6,10.44,10.44,9778,10.2777119988734,10.3264215344131,10.1705510206861,10.1705510206861,10037.0491030793,0.0,1.0
2024-06-13,10.99,11.0,10.59,10.64,8495,10.7063559116227,10.7160978187306,10.3166796273052,10.3653891628449,8720.05851203297,0.0,1.0
2024-06-14,10.75,10.8816,10.63,10.65,15436,10.4725501410322,10.6007536385726,10.3556472557369,10.3751310699528,15844.9468148018,0.0,1.0
2024-06-17,10.1675,10.8,10.16,10.8,7244,9.90508405199485,10.5212596765719,9.89777762166389,10.5212596765719,7435.91569878364,0.0,1.0
2024-06-18,10.15,10.1501,10.15,10.15,7414,9.88803571455596,9.88813313362704,9.88803571455596,9.88803571455596,7610.41951832992,0.0,1.0
2024-06-20,9.85,10.3,9.85,10.3,5987,9.59577850131785,10.034164321175,9.59577850131785,10.034164321175,6145.61392719736,0.0,1.0
2024-06-21,9.66,9.81,9.41,9.81,7303,9.41068226626705,9.5568108728861,9.16713458856863,9.5568108728861,7496.47878909676,0.0,1.0
2024-06-24,9.14,9.6,9.02,9.2,8823,8.90410309665433,9.35223082361943,8.78720021135909,8.96255453930195,9056.7482344517,0.0,1.0
2024-06-25,8.75,9.5,8.75,9.1,9942,8.52416871944479,9.25481175254006,8.52416871944479,8.86513546822258,10205.3939642887,0.0,1.0
2024-06-26,8.75,8.75,8.75,8.75,212,8.52416871944479,8.52416871944479,8.52416871944479,8.52416871944479,217.616527904767,0.0,1.0
2024-06-27,9.22,9.22,9.1,9.1,6810,8.98203835351783,8.98203835351783,8.86513546822258,8.86513546822258,6990.41771241256,0.0,1.0
2024-06-28,9.25,9.25,9.15,9.17,6031,9.01126407484164,9.01126407484164,8.91384500376227,8.93332881797814,6190.77962166816,0.0,1.0
2024-07-01,9.49,9.52,9.49,9.51,1775,9.24506984543212,9.27429556675593,9.24506984543212,9.26455365964799,1822.02517467435,0.0,1.0
2024-07-02,9.25,9.32,9.25,9.32,1597,9.01126407484164,9.07945742459719,9.01126407484164,9.07945742459719,1639.30941067883,0.0,1.0
2024-07-03,9.25,9.25,9.25,9.25,15,9.01126407484164,9.01126407484164,9.01126407484164,9.01126407484164,15.3973958423184,0.0,1.0
2024-07-05,9.38,9.6,9.1,9.25,7519,9.13790886724482,9.35223082361943,8.86513546822258,9.01126407484164,7718.20128922615,0.0,1.0
2024-07-08,9.2,9.38,9.1001,9.25,4821,8.96255453930195,9.13790886724482,8.86523288729366,9.01126407484164,4948.72302372114,0.0,1.0
2024-07-09,9.1823,9.37,9.1823,9.37,1410,8.9453113637209,9.12816696013688,8.9453113637209,9.12816696013688,1447.35520917793,0.0,1.0
2024-07-10,9.2,9.265,9.17,9.2,4383,8.96255453930195,9.02587693550354,8.93332881797814,8.96255453930195,4499.11906512544,0.0,1.0
2024-07-11,9.35,9.39,9.27,9.27,2036,9.108683145921,9.14765077435275,9.03074788905751,9.03074788905751,2089.93986233069,0.0,1.0
2024-07-12,9.88,9.88,9.51,9.51,3736,9.62500422264166,9.62500422264166,9.26455365964799,9.26455365964799,3834.97805779344,0.0,1.0
2024-07-15,9.7501,9.97,9.75,9.75,1215,9.49845684930956,9.71268138661309,9.49835943023848,9.49835943023848,1247.18906322779,0.0,1.0
2024-07-16,10.2387,10.2387,9.895,9.9899,17573,9.97444643060336,9.97444643060336,9.63961708330357,9.73206778175789,18038.5624758041,0.0,1.0
2024-07-17,10.33,10.37,10.24,10.24,2943,10.0633900424988,10.1023576709306,9.97571287852739,9.97571287852739,3020.96906426288,0.0,1.0
2024-07-18,10.04,10.04,10.02,10.02,594,9.78087473636865,9.78087473636865,9.76139092215278,9.76139092215278,609.73687535581,0.0,1.0
2024-07-19,10.05,10.05,10.05,10.05,272,9.79061664347659,9.79061664347659,9.79061664347659,9.79061664347659,279.206111274041,0.0,1.0
2024-07-22,10.27,10.2999,10.1712,10.2999,2730,10.0049385998512,10.0340669021039,9.90868855762478,10.0340669021039,2802.32604330195,0.0,1.0
2024-07-23,10.3356,10.34,10.28,10.28,981,10.0688455104793,10.0731319496068,10.0146805069591,10.0146805069591,1006.98968808762,0.0,1.0
2024-07-24,10.34,10.34,10.0,10.0,261,10.0731319496068,10.0731319496068,9.7419071079369,9.7419071079369,267.914687656339,0.0,1.0
2024-07-25,10.0,10.0,10.0,10.0,1294,9.7419071079369,9.7419071079369,9.7419071079369,9.7419071079369,1328.282014664,0.0,1.0
2024-07-26,10.25,10.25,10.0,10.0,3197,9.98545478563533,9.98545478563533,9.7419071079369,9.7419071079369,3281.69830052613,0.0,1.0
2024-07-29,10.3462,10.3767,10.25,10.25,710,10.0791719320137,10.1088847486929,9.98545478563533,9.98545478563533,728.810069869737,0.0,1.0
2024-07-30,9.95,10.25,9.8,10.1708,2635,9.69319757239722,9.98545478563533,9.54706896577817,9.90829888134047,2704.80920296727,0.0,1.0
2024-07-31,10.0,10.0,10.0,10.0,443,9.7419071079369,9.7419071079369,9.7419071079369,9.7419071079369,454.736423876471,0.0,1.0
2024-08-01,10.15,10.15,10.02,10.02,1430,9.88803571455596,9.88803571455596,9.76139092215278,9.76139092215278,1467.88507030102,0.0,1.0
2024-08-02,10.05,10.05,9.99,10.05,2582,9.79061664347659,9.79061664347659,9.73216520082897,9.79061664347659,2650.40507099108,0.0,1.0
2024-08-05,9.81,9.81,9.81,9.81,391,9.5568108728861,9.5568108728861,9.5568108728861,9.5568108728861,401.358784956434,0.0,1.0
2024-08-06,9.91,10.05,9.8,9.8,585,9.65422994396547,9.79061664347659,9.54706896577817,9.54706896577817,600.498437850419,0.0,1.0
2024-08-07,10.0,10.0,10.0,10.0,373,9.7419071079369,9.7419071079369,9.7419071079369,9.7419071079369,382.881909945652,0.0,1.0
2024-08-08,10.2,10.2,10.1867,10.1867,732,9.93674525009564,9.93674525009564,9.92378851364209,9.92378851364209,751.392917105139,0.0,1.0
2024-08-09,10.2,10.2,10.0614,10.0614,1317,9.93674525009564,9.93674525009564,9.80172241757964,9.80172241757964,1351.89135495556,0.0,1.0
2024-08-12,10.2,10.293,10.1999,10.1999,3578,9.93674525009564,10.0273449861995,9.93664783102456,9.93664783102456,3672.79215492102,0.0,1.0
2024-08-13,10.3,10.3,10.3,10.3,880,10.034164321175,10.034164321175,10.034164321175,10.034164321175,903.313889416015,0.0,1.0
2024-08-14,10.35,10.35,10.35,10.35,467,10.0828738567147,10.0828738567147,10.0828738567147,10.0828738567147,479.37225722418,0.0,1.0
2024-08-15,10.3,10.35,10.25,10.25,1415,10.034164321175,10.0828738567147,9.98545478563533,9.98545478563533,1452.48767445871,0.0,1.0
2024-08-16,10.4,10.48,10.35,10.35,10176,10.1315833922544,10.2095186491179,10.0828738567147,10.0828738567147,10445.5933394288,0.0,1.0
2024-08-19,10.47,10.47,10.47,10.47,574,10.1997767420099,10.1997767420099,10.1997767420099,10.1997767420099,589.207014232721,0.0,1.0
2024-08-20,10.4,10.4,10.4,10.4,504,10.1315833922544,10.1315833922544,10.1315833922544,10.1315833922544,517.352500301898,0.0,1.0
2024-08-21,10.5014,10.5014,10.5,10.5,1805,10.2303663303289,10.2303663303289,10.2290024633337,10.2290024633337,1852.81996635898,0.0,1.0
2024-08-22,10.5,10.5,10.5,10.5,260,10.2290024633337,10.2290024633337,10.2290024633337,10.2290024633337,266.888194600187,0.0,1.0
2024-08-23,10.61,10.61,10.58,10.58,2391,10.3361634415211,10.3361634415211,10.3069377201972,10.3069377201972,2454.34489726555,0.0,1.0
2024-08-26,10.6,10.6,10.6,10.6,228,10.3264215344131,10.3264215344131,10.3264215344131,10.3264215344131,234.04041680324,0.0,1.0
2024-08-27,10.6,10.6533,10.6,10.61,507,10.3264215344131,10.3783458992984,10.3264215344131,10.3361634415211,520.431979470364,0.0,1.0
2024-08-28,10.6,10.6,10.6,10.6,723,10.3264215344131,10.3264215344131,10.3264215344131,10.3264215344131,742.154479599749,0.0,1.0
2024-08-29,10.8,10.8001,10.73,10.73,2100,10.5212596765719,10.5213570956429,10.4530663268163,10.4530663268163,2155.63541792457,0.0,1.0
2024-08-30,10.98,10.98,10.8,10.81,8968,10.6966140045147,10.6966140045147,10.5212596765719,10.5310015836798,9205.58972759413,0.0,1.0
2024-09-03,10.6,10.85,10.6,10.6745,1603,10.3264215344131,10.5699692121115,10.3264215344131,10.3989987423672,1645.46836901577,0.0,1.0
2024-09-04,10.7367,10.7367,10.7367,10.7367,365,10.4595934045786,10.4595934045786,10.4595934045786,10.4595934045786,374.669965496416,0.0,1.0
2024-09-05,10.7001,10.7001,10.68,10.68,1828,10.4239380245636,10.4239380245636,10.4043567912766,10.4043567912766,1876.42930665053,0.0,1.0
2024-09-06,10.7,10.7,10.68,10.7,624,10.4238406054925,10.4238406054925,10.4043567912766,10.4238406054925,640.531667040446,0.0,1.0
2024-09-09,10.85,10.988,10.7,10.96,2715,10.5699692121115,10.7044075302011,10.4238406054925,10.6771301902988,2786.92864745965,0.0,1.0
2024-09-10,10.97,10.9774,10.8,10.9774,3602,10.6868720974068,10.6940811086667,10.5212596765719,10.6940811086667,3697.42798826873,0.0,1.0
2024-09-11,10.9202,10.9341,10.895,10.895,4625,10.6383574000093,10.6518986508893,10.6138077940973,10.6138077940973,4747.53038471483,0.0,1.0
2024-09-12,11.1,11.15,10.99,10.99,3363,10.81351688981,10.8622264253496,10.7063559116227,10.7063559116227,3452.09614784778,0.0,1.0
2024-09-13,11.025,11.1,10.94,11.0,20730,10.7891621220401,10.8625577827343,10.7059803732534,10.7646969018087,21183.1324263004,0.05,1.0
2024-09-16,10.94,10.94,10.91,10.91,765,10.7059803732534,10.7059803732534,10.6766221089758,10.6766221089758,781.721963633373,0.0,1.0
2024-09-17,10.9,11.18,10.9,10.92,7487,10.6668360208832,10.9408464874747,10.6668360208832,10.6864081970683,7650.65665584713,0.0,1.0
2024-09-18,10.9,11.09,10.9,11.09,7354,10.6668360208832,10.8527716946417,10.6668360208832,10.8527716946417,7514.74943864029,0.0,1.0
2024-09-19,11.08,11.1,11.08,11.08,721,10.8429856065492,10.8625577827343,10.8429856065492,10.8429856065492,736.760177489751,0.0,1.0
2024-09-20,12.1,12.17,11.0,11.1,29228,11.8411665919896,11.9096692086375,10.7646969018087,10.8625577827343,29866.8883046748,0.0,1.0
2024-09-23,11.97,12.0,11.6,12.0,4850,11.7139474467864,11.7433057110641,11.3518621873619,11.7433057110641,4956.01506355798,0.0,1.0
2024-09-24,11.6,11.9681,11.6,11.95,3276,11.3518621873619,11.7120880900488,11.3518621873619,11.6943752706013,3347.60935014763,0.0,1.0
2024-09-25,12.0,12.0,11.505,11.505,1476,11.7433057110641,11.7433057110641,11.2588943504827,11.2588943504827,1508.26355336321,0.0,1.0
2024-09-26,11.91,12.0,11.1586,12.0,5308,11.6552309182311,11.7433057110641,10.9199042589566,11.7433057110641,5424.02638296201,0.0,1.0
2024-09-27,11.43,11.43,11.43,11.43,587,11.1854986897885,11.1854986897885,11.1854986897885,11.1854986897885,599.831101506916,0.0,1.0
2024-09-30,11.05,11.5,11.05,11.5,3247,10.8136273422715,11.2540013064364,10.8136273422715,11.2540013064364,3317.97544564387,0.0,1.0
2024-10-01,11.58,11.6999,11.385,11.6999,1900,11.3322900111768,11.4496252074065,11.141461293372,11.4496252074065,1941.53167438354,0.0,1.0
2024-10-02,11.67,11.67,11.67,11.67,287,11.4203648040098,11.4203648040098,11.4203648040098,11.4203648040098,293.273468709514,0.0,1.0
2024-10-03,11.5,11.5,11.23,11.46,1547,11.2540013064364,11.2540013064364,10.9897769279375,11.2148569540662,1580.8155264586,0.0,1.0
2024-10-04,11.4856,11.49,11.33,11.49,1889,11.2399093395831,11.2442152183439,11.087637808863,11.2442152183439,1930.29122784764,0.0,1.0
2024-10-07,11.95,11.95,11.16,11.5,5139,11.6943752706013,11.6943752706013,10.9212743112896,11.2540013064364,5251.33224981948,0.0,1.0
2024-10-08,11.4533,11.68,11.1,11.51,14523,11.2083002750442,11.4301508921024,10.8625577827343,11.263787394529,14840.4550037221,0.0,1.0
2024-10-09,11.374,11.75,11.2999,11.38,6496,11.1306965964702,11.4986535087502,11.0581816837044,11.1365682493258,6637.99460883974,0.0,1.0
2024-10-10,11.2499,11.25,11.2499,11.25,1413,11.0092512432416,11.0093491041226,11.0092512432416,11.0093491041226,1443.88645047576,0.0,1.0
2024-10-11,11.3,11.6183,11.25,11.25,2699,11.0582795445853,11.3697707285713,11.0093491041226,11.0093491041226,2757.99683640062,0.0,1.0
2024-10-14,11.25,11.25,11.25,11.25,449,11.0093491041226,11.0093491041226,11.0093491041226,11.0093491041226,458.814590420109,0.0,1.0
2024-10-15,11.27,11.97,11.27,11.35,572,11.0289212803077,11.7139474467864,11.0289212803077,11.1072099850481,584.503219867043,0.0,1.0
2024-10-16,11.63,11.63,11.3001,11.39,1134,11.3812204516396,11.3812204516396,11.0583774054663,11.1463543374183,1158.78785197418,0.0,1.0
2024-10-17,11.42,11.695,11.42,11.695,3739,11.175712601696,11.4448300242412,11.175712601696,11.4448300242412,3820.7299634316,0.0,1.0
2024-10-18,11.4,11.63,11.25,11.36,5350,11.1561404255109,11.3812204516396,11.0093491041226,11.1169960731407,5466.94445155363,0.0,1.0
2024-10-21,11.5,11.625,11.3,11.6,4801,11.2540013064364,11.3763274075933,11.0582795445853,11.3518621873619,4905.94398353441,0.0,1.0
2024-10-22,11.3999,11.3999,11.3,11.3,2132,11.1560425646299,11.1560425646299,11.0582795445853,11.0582795445853,2178.60291041354,0.0,1.0
2024-10-23,11.34,11.55,11.3,11.32,23888,11.0974238969556,11.3029317468992,11.0582795445853,11.0778517207704,24410.1624408809,0.0,1.0
2024-10-24,11.7,11.7,11.07,11.35,6996,11.4497230682875,11.4497230682875,10.8331995184566,11.1072099850481,7148.92399683537,0.0,1.0
2024-10-25,11.6886,11.79,11.4,11.44,9243,11.438566927862,11.5377978611205,11.1561404255109,11.1952847778811,9445.04066648789,0.0,1.0
2024-10-28,11.36,11.97,11.36,11.89,5085,11.1169960731407,11.7139474467864,11.1169960731407,11.635658742046,5196.15187591592,0.0,1.0
2024-10-29,11.3401,11.6,11.3401,11.35,1538,11.0975217578365,11.3518621873619,11.0975217578365,11.1072099850481,1571.61879747467,0.0,1.0
2024-10-30,11.41,11.87,11.3,11.56,14406,11.1659265136034,11.6160865658609,11.0582795445853,11.3127178349917,14720.8975269312,0.0,1.0
2024-10-31,11.84,11.8599,11.4071,11.41,8148,11.5867283015832,11.6062026168874,11.1630885480566,11.1659265136034,8326.10530677742,0.0,1.0
2024-11-01,11.55,11.9,11.41,11.9,7738,11.3029317468992,11.6454448301385,11.1659265136034,11.6454448301385,7907.14320862094,0.0,1.0
2024-11-04,11.66,11.88,11.21,11.6,15042,11.4105787159173,11.6258726539534,10.9702047517524,11.3518621873619,15370.7997084616,0.0,1.0
2024-11-05,11.75,12.22,11.72,11.8945,10768,11.4986535087502,11.9585996491003,11.4692952444726,11.6400624816876,11003.3752998747,0.0,1.0
2024-11-06,11.9,12.5499,11.8,12.5499,9020,11.6454448301385,12.2814426952736,11.547583949213,12.2814426952736,9217.16615944188,0.0,1.0
2024-11-07,11.81,12.5,11.8,12.0,5418,11.5573700373056,12.2326101156917,11.547583949213,11.7433057110641,5536.43084832104,0.0,1.0
2024-11-08,11.81,11.81,11.81,11.81,272,11.5573700373056,11.5573700373056,11.5573700373056,11.5573700373056,277.945587069642,0.0,1.0
2024-11-11,12.16,12.5027,11.7201,12.11,10090,11.8998831205449,12.2352523594767,11.4693931053535,11.8509526800822,10310.5550497526,0.0,1.0
2024-11-12,12.45,12.51,12.02,12.17,5043,12.183679675229,12.2423962037843,11.7628778872492,11.9096692086375,5153.2338073243,0.0,1.0
2024-11-13,12.17,12.44,12.17,12.235,983,11.9096692086375,12.1738935871364,11.9096692086375,11.9732787812391,1004.48717679948,0.0,1.0
2024-11-14,12.15,12.25,12.15,12.2499,28753,11.8900970324524,11.9879579133779,11.8900970324524,11.987860052497,29381.5053860788,0.0,1.0
2024-11-15,12.6531,12.6531,12.15,12.15,1286,12.3824351243887,12.3824351243887,11.8900970324524,11.8900970324524,1314.11038592486,0.0,1.0
2024-11-18,12.28,12.4,12.26,12.26,2583,12.0173161776556,12.1347492347662,11.9977440014705,11.9977440014705,2639.46121838561,0.0,1.0
2024-11-19,12.27,12.3,12.2,12.2,1588,12.007530089563,12.0368883538407,11.9390274729151,11.9390274729151,1622.71173627424,0.0,1.0
2024-11-20,12.27,12.27,12.27,12.27,159,12.007530089563,12.007530089563,12.007530089563,12.007530089563,162.475545382623,0.0,1.0
2024-11-21,12.65,12.65,12.285,12.35,3062,12.3794014370801,12.3794014370801,12.0222092217018,12.0858187943034,3128.93157208546,0.0,1.0
2024-11-22,12.7,12.7,12.48,12.7,19685,12.4283318775428,12.4283318775428,12.2130379395066,12.4283318775428,20115.2900053895,0.0,1.0
2024-11-25,12.45,12.7,12.45,12.67,3555,12.183679675229,12.4283318775428,12.183679675229,12.3989736132652,3632.70794864919,0.0,1.0
2024-11-26,12.45,12.6,12.45,12.5,4545,12.183679675229,12.3304709966173,12.183679675229,12.2326101156917,4644.34813688061,0.0,1.0
2024-11-27,12.96,13.25,12.6,12.6,6226,12.6827701679492,12.9665667226333,12.3304709966173,12.3304709966173,6362.09273932206,0.0,1.0
2024-11-29,13.49,13.49,12.89,12.89,1634,13.2014328368545,13.2014328368545,12.6142675513013,12.6142675513013,1669.71723996985,0.0,1.0
2024-12-02,13.47,13.48,13.17,13.21,1915,13.1818606606694,13.191646748762,12.8882780178928,12.927422370263,1956.85955602341,0.0,1.0
2024-12-03,14.0608,14.26,13.49,13.49,10280,13.7600227451775,13.9549616199811,13.2014328368545,13.2014328368545,10504.7082171909,0.0,1.0
2024-12-04,14.3,14.3,13.74,13.99,2367,13.9941059723514,13.9941059723514,13.4460850391684,13.6907372414822,2418.73972277148,0.0,1.0
2024-12-05,13.88,14.29,13.74,13.78,2939,13.5830902724641,13.9843198842588,13.4460850391684,13.4852293915386,3003.24294263854,0.0,1.0
2024-12-06,14.01,14.14,13.74,14.14,3539,13.7103094176673,13.8375285628705,13.4460850391684,13.8375285628705,3616.35820823334,0.0,1.0
2024-12-09,13.78,13.78,13.41,13.74,7409,13.4852293915386,13.4852293915386,13.1231441321141,13.4460850391684,7570.9516713198,0.0,1.0
2024-12-10,13.79,13.79,13.45,13.45,1592,13.4950154796311,13.4950154796311,13.1622884844843,13.1622884844843,1626.79917137821,0.0,1.0
2024-12-11,13.48,13.77,13.47,13.47,1359,13.191646748762,13.475443303446,13.1818606606694,13.1818606606694,1388.70607657222,0.0,1.0
2024-12-12,13.73,13.79,13.41,13.79,5681,13.4362989510758,13.4950154796311,13.1231441321141,13.4950154796311,5805.17970640679,0.0,1.0
2024-12-13,13.8,13.8,13.45,13.51,17486,13.5733041843716,13.5733041843716,13.2290537159274,13.2880680819464,17778.0440725584,0.07,1.0
2024-12-16,13.68,13.8,13.5,13.8,2343,13.4552754523336,13.5733041843716,13.2782323542765,13.5733041843716,2382.13183472517,0.0,1.0
2024-12-17,13.67,13.67,13.67,13.67,597,13.4454397246637,13.4454397246637,13.4454397246637,13.4454397246637,606.970851613715,0.0,1.0
2024-12-18,13.17,13.97,13.17,13.56,4394,12.953653341172,13.7405115547588,12.953653341172,13.3372467202955,4467.38680400445,0.0,1.0
2024-12-19,13.76,13.76,13.21,13.21,1949,13.5339612736922,13.5339612736922,12.9929962518513,12.9929962518513,1981.55140669201,0.0,1.0
2024-12-20,13.75,13.75,13.34,13.34,6995,13.5241255460224,13.5241255460224,13.1208607115592,13.1208607115592,7111.82764997978,0.0,1.0
2024-12-23,13.2404,13.7499,13.2404,13.7499,489,13.0228968639676,13.5240271887457,13.0228968639676,13.5240271887457,497.167079462491,0.0,1.0
2024-12-24,13.21,13.21,13.21,13.21,316,12.9929962518513,12.9929962518513,12.9929962518513,12.9929962518513,321.277703701732,0.0,1.0
2024-12-26,13.23,13.74,13.23,13.23,1169,13.012667707191,13.5142898183526,13.012667707191,13.012667707191,1188.52416337761,0.0,1.0
2024-12-27,13.75,13.75,13.21,13.7,1211,13.5241255460224,13.5241255460224,12.9929962518513,13.4749469076732,1231.22563032531,0.0,1.0
2024-12-30,12.65,13.2,12.36,13.2,6368,12.4421955023406,12.9831605241815,12.1569593999154,12.9831605241815,6474.35575054629,0.0,1.0
2024-12-31,12.59,12.66,12.53,12.66,1235,12.3831811363216,12.4520312300104,12.3241667703026,12.4520312300104,1255.62646858113,0.0,1.0
2025-01-02,12.75,13.0,12.3797,12.38,1984,12.5405527790389,12.7864459707848,12.176335783425,12.1766308552551,2017.13596248176,0.0,1.0
2025-01-03,12.96,12.97,12.5542,12.5542,1267,12.7471030601055,12.7569387877753,12.3479692312636,12.3479692312636,1288.1609195889,0.0,1.0
2025-01-06,12.03,12.75,12.0001,12.0595,5767,11.8323803868109,12.5405527790389,11.8029715610781,11.8613957834369,5863.31809255658,0.0,1.0
2025-01-07,12.91,12.91,12.1949,12.4,1289,12.6979244217563,12.6979244217563,11.9945715360864,12.1963023105947,1310.52835465675,0.0,1.0
2025-01-08,12.1323,12.32,11.55,11.55,1366,11.9329998808733,12.1176164892361,11.3602654586588,11.3602654586588,1388.81437739419,0.0,1.0
2025-01-10,12.8176,12.8176,12.7,12.7,1435,12.607042298087,12.607042298087,12.4913741406898,12.4913741406898,1458.9667873797,0.0,1.0
2025-01-13,12.22,12.98,12.22,12.98,880,12.0192592125377,12.7667745154451,12.0192592125377,12.7667745154451,894.697402713684,0.0,1.0
2025-01-14,12.98,12.98,12.62,12.62,2666,12.7667745154451,12.7667745154451,12.4126883193311,12.4126883193311,2710.52644958487,0.0,1.0
2025-01-15,12.8,12.8,12.29,12.29,1503,12.5897314173881,12.5897314173881,12.0881093062266,12.0881093062266,1528.10249577121,0.0,1.0
2025-01-16,12.96,13.0,12.63,12.66,1368,12.7471030601055,12.7864459707848,12.4225240470009,12.4520312300104,1390.84778058218,0.0,1.0
2025-01-17,12.34,12.34,12.34,12.34,582,12.1372879445757,12.1372879445757,12.1372879445757,12.1372879445757,591.720327703824,0.0,1.0
2025-01-21,12.99,12.99,12.66,12.66,1369,12.776610243115,12.776610243115,12.4520312300104,12.4520312300104,1391.86448217617,0.0,1.0
2025-01-22,13.09,13.09,12.72,12.72,900,12.8749675198133,12.8749675198133,12.5110455960294,12.5110455960294,915.03143459354,0.0,1.0
2025-01-23,12.25,12.75,12.2,12.2,2467,12.0487663955472,12.5405527790389,11.9995877571981,11.9995877571981,2508.20283238029,0.0,1.0
2025-01-24,12.5,12.5,12.2,12.2,3416,12.2946595872931,12.2946595872931,11.9995877571981,11.9995877571981,3473.05264507947,0.0,1.0
2025-01-27,12.49,12.49,12.25,12.25,805,12.2848238596233,12.2848238596233,12.0487663955472,12.0487663955472,818.444783164218,0.0,1.0
2025-01-28,12.75,12.8,12.75,12.8,252,12.5405527790389,12.5897314173881,12.5405527790389,12.5897314173881,256.208801686192,0.0,1.0
2025-01-29,12.26,12.74,12.26,12.27,428,12.0586021232171,12.5307170513691,12.0586021232171,12.0684378508869,435.148282228926,0.0,1.0
2025-01-30,12.8,12.8,12.8,12.8,877,12.5897314173881,12.5897314173881,12.5897314173881,12.5897314173881,891.647297931706,0.0,1.0
2025-01-31,12.3,12.79,12.3,12.31,2902,12.0979450338964,12.5798956897183,12.0979450338964,12.1077807615662,2950.46802576717,0.0,1.0
2025-02-03,12.36,12.6482,12.25,12.2725,3649,12.1569593999154,12.44042507136,12.0487663955472,12.0708967828044,3709.9441164798,0.0,1.0
2025-02-04,12.5,12.5,12.5,12.5,272,12.2946595872931,12.2946595872931,12.2946595872931,12.2946595872931,276.542833566047,0.0,1.0
2025-02-05,12.75,12.75,12.4,12.4,2791,12.5405527790389,12.5405527790389,12.1963023105947,12.1963023105947,2837.61414883397,0.0,1.0
2025-02-06,13.0,13.0,12.8,12.8,2649,12.7864459707848,12.7864459707848,12.5897314173881,12.5897314173881,2693.24252248698,0.0,1.0
2025-02-07,12.8,13.75,12.8,13.75,1069,12.5897314173881,13.5241255460224,12.5897314173881,13.5241255460224,1086.85400397833,0.0,1.0
2025-02-10,13.15,13.18,13.0,13.0,1583,12.9339818858323,12.9634890688418,12.7864459707848,12.7864459707848,1609.43862329064,0.0,1.0
2025-02-11,13.49,13.49,12.8,12.8,3904,13.2683966266067,13.2683966266067,12.5897314173881,12.5897314173881,3969.20302294797,0.0,1.0
2025-02-12,12.9,13.02,12.8,13.0,6273,12.6880886940865,12.8061174261245,12.5897314173881,12.7864459707848,6377.76909911695,0.0,1.0
2025-02-13,12.95,13.275,12.9,12.98,13510,12.7372673324356,13.0569284817053,12.6880886940865,12.7667745154451,13735.6385348431,0.0,1.0
2025-02-14,13.51,13.51,12.87,12.87,3681,13.2880680819464,13.2880680819464,12.658581511077,12.658581511077,3742.47856748757,0.0,1.0
2025-02-18,12.9,13.3,12.9,13.0,2179,12.6880886940865,13.0815178008798,12.6880886940865,12.7864459707848,2215.39277331035,0.0,1.0
2025-02-19,12.91,13.39,12.9,12.9,1512,12.6979244217563,13.1700393499084,12.6880886940865,12.6880886940865,1537.25281011715,0.0,1.0
2025-02-20,13.23,13.23,12.8,12.88,1727,13.012667707191,13.012667707191,12.5897314173881,12.6684172387468,1755.8436528256,0.0,1.0
2025-02-21,13.12,13.24,12.8,13.08,16401,12.9044747028228,13.0225034348608,12.5897314173881,12.8651317921435,16674.9228430763,0.0,1.0
2025-02-24,13.18,13.18,13.0,13.1,2306,12.9634890688418,12.9634890688418,12.7864459707848,12.8848032474832,2344.51387574745,0.0,1.0
2025-02-25,12.975,13.15,12.875,13.15,2429,12.7618566516102,12.9339818858323,12.6634993749119,12.9339818858323,2469.56817180857,0.0,1.0
2025-02-26,13.14,13.15,12.975,13.0395,3418,12.9241461581625,12.9339818858323,12.7618566516102,12.8252970950807,3475.08604826746,0.0,1.0
2025-02-27,13.495,13.495,13.2,13.2,614,13.2733144904416,13.2733144904416,12.9831605241815,12.9831605241815,624.254778711593,0.0,1.0
2025-02-28,13.65,13.65,13.2,13.2,2914,13.425768269324,13.425768269324,12.9831605241815,12.9831605241815,2962.66844489509,0.0,1.0
2025-03-03,13.53,13.94,13.5189,13.66,2066,13.307739537286,13.7110043717492,13.2968218795725,13.4356039969939,2100.50549318917,0.0,1.0
2025-03-04,13.65,13.7,13.42,13.575,4377,13.425768269324,13.4749469076732,13.1995465329179,13.3520003118003,4450.1028769066,0.0,1.0
2025-03-05,13.54,13.93,13.3829,13.3829,3904,13.3175752649559,13.7011686440794,13.1630559832628,13.1630559832628,3969.20302294796,0.0,1.0
2025-03-06,13.495,13.95,13.43,13.625,1978,13.2733144904416,13.7208400994191,13.2093822605877,13.4011789501495,2011.0357529178,0.0,1.0
2025-03-07,13.5,13.5,13.3,13.5,15159,13.2782323542765,13.2782323542765,13.0815178008798,13.2782323542765,15412.1794633372,0.0,1.0
2025-03-10,13.35,13.52,13.35,13.48,7115,13.130696439229,13.2979038096162,13.130696439229,13.2585608989369,7233.83184125893,0.0,1.0
2025-03-11,13.35,13.5,13.35,13.5,1064,13.130696439229,13.2782323542765,13.130696439229,13.2782323542765,1081.77049600836,0.0,1.0
2025-03-12,13.45,13.52,13.35,13.495,12306,13.2290537159274,13.2979038096162,13.130696439229,13.2733144904416,12511.5298156756,0.0,1.0
2025-03-13,13.85,13.85,13.31,13.64,23545,13.6224828227207,13.6224828227207,13.0913535285497,13.4159325416542,23938.239030561,0.0,1.0
2025-03-14,13.5,13.69,13.332,13.5782,1442,13.3470824479654,13.5349302750108,13.1809854219462,13.4243966588862,1458.52099707135,0.07,1.0
2025-03-17,13.4,13.5,13.4,13.4801,2518,13.248215170573,13.3470824479654,13.248215170573,13.3274078597643,2546.84873136316,0.0,1.0
2025-03-18,13.35,13.45,13.325,13.45,42718,13.1987815318769,13.2976488092692,13.1740647125288,13.2976488092692,43207.420216986,0.0,1.0
2025-03-19,13.6,13.6,13.58,13.58,384,13.4459497253577,13.4459497253577,13.4261762698792,13.4261762698792,388.399488817892,0.0,1.0
2025-03-20,13.4202,13.565,13.4066,13.4066,1575,13.2681863606063,13.4113461782704,13.2547404108809,13.2547404108809,1593.04477835463,0.0,1.0
2025-03-21,13.5,13.5,13.43,13.49,5432,13.3470824479654,13.3470824479654,13.2778753537907,13.3371957202261,5494.23443556974,0.0,1.0
2025-03-24,13.475,13.5,13.4,13.4,569,13.3223656286173,13.3470824479654,13.248215170573,13.248215170573,575.519034211927,0.0,1.0
2025-03-25,13.35,13.43,13.35,13.3815,699,13.1987815318769,13.2778753537907,13.1987815318769,13.2299247242555,707.008444488816,0.0,1.0
2025-03-26,13.475,13.475,13.35,13.36,1979,13.3223656286173,13.3223656286173,13.1987815318769,13.2086682596161,2001.67340721512,0.0,1.0
2025-03-27,13.4942,13.4942,13.35,13.35,589,13.3413481458766,13.3413481458766,13.1987815318769,13.1987815318769,595.748174254527,0.0,1.0
2025-03-28,13.35,13.49,13.35,13.49,6649,13.1987815318769,13.3371957202261,13.1987815318769,13.3371957202261,6725.17760716186,0.0,1.0
2025-03-31,13.36,13.5,13.35,13.35,4778,13.2086682596161,13.3470824479654,13.1987815318769,13.1987815318769,4832.74155617678,0.0,1.0
2025-04-01,13.5,13.5,13.35,13.5,1544,13.3470824479654,13.3470824479654,13.1987815318769,13.3470824479654,1561.6896112886,0.0,1.0
2025-04-02,13.45,13.5,13.35,13.35,1593,13.2976488092692,13.3470824479654,13.1987815318769,13.1987815318769,1611.25100439297,0.0,1.0
2025-04-03,13.45,13.45,13.45,13.45,411,13.2976488092692,13.2976488092692,13.2976488092692,13.2976488092692,415.708827875399,0.0,1.0
2025-04-04,13.388,13.388,13.35,13.35,18719,13.236351097286,13.236351097286,13.1987815318769,13.1987815318769,18933.46362287,0.0,1.0
2025-04-07,13.35,13.35,13.35,13.35,1421,13.1987815318769,13.1987815318769,13.1987815318769,13.1987815318769,1437.28040002662,0.0,1.0
2025-04-08,13.35,13.35,13.35,13.35,674,13.1987815318769,13.1987815318769,13.1987815318769,13.1987815318769,681.722019435568,0.0,1.0
2025-04-09,12.925,13.27,12.3,12.5,5010,12.7785956029594,13.119687709963,12.1606751192573,12.358409674042,5067.39958067094,0.0,1.0
2025-04-10,12.89,13.24,12.6,13.2,40126,12.7439920558721,13.0900275267453,12.4572769514343,13.0504806157884,40585.7236674655,0.0,1.0
2025-04-11,12.8,13.38,12.7,13.05,73874,12.655011506219,13.2284417150946,12.5561442288267,12.9021796996999,74720.3745753462,0.0,1.0
2025-04-14,13.0,13.2,12.7,13.2,27535,12.8527460610037,13.0504806157884,12.5561442288267,13.0504806157884,27850.4685536475,0.0,1.0
2025-04-15,12.72,13.5,12.7,12.7,2006,12.5759176843051,13.3470824479654,12.5561442288267,12.5561442288267,2028.98274627264,0.0,1.0
2025-04-16,12.8,13.5,12.7,12.7,83545,12.655011506219,13.3470824479654,12.5561442288267,12.5561442288267,84502.1752429448,0.0,1.0
2025-04-17,12.8,12.8,12.8,12.8,27,12.655011506219,12.655011506219,12.655011506219,12.655011506219,27.309339057508,0.0,1.0
2025-04-21,12.55,12.64,12.55,12.64,501,12.4078433127382,12.4968238623913,12.4078433127382,12.4968238623913,506.739958067092,0.0,1.0
2025-04-22,12.54,12.848,12.51,12.675,982,12.3979565849989,12.7024677993673,12.3682964017812,12.5314274094786,993.25077609159,0.0,1.0
2025-04-23,12.54,12.85,12.5,12.5,4147,12.3979565849989,12.7044451449152,12.358409674042,12.358409674042,4194.51218783282,0.0,1.0
2025-04-24,12.66,12.66,12.5196,12.5196,1450,12.5165973178697,12.5165973178697,12.3777876604109,12.3777876604109,1466.6126530884,0.0,1.0
2025-04-25,12.76,12.79,12.76,12.77,1464,12.6154645952621,12.6451247784798,12.6154645952621,12.6253513230013,1480.77305111821,0.0,1.0
2025-04-28,12.51,12.6232,12.51,12.6232,814,12.3682964017812,12.4802141597894,12.3682964017812,12.4802141597894,823.325999733762,0.0,1.0
2025-04-29,12.51,12.51,12.51,12.51,596,12.3682964017812,12.3682964017812,12.3682964017812,12.3682964017812,602.828373269438,0.0,1.0
2025-04-30,12.5,12.67,12.5,12.5,2584,12.358409674042,12.526484045609,12.358409674042,12.358409674042,2613.60489350373,0.0,1.0
2025-05-01,12.59,12.59,12.555,12.57,1345,12.4473902236951,12.4473902236951,12.4127866766078,12.4276167682166,1360.40966786475,0.0,1.0
2025-05-02,12.73,12.8,12.5,12.5,4496,12.5858044120444,12.655011506219,12.358409674042,12.358409674042,4547.51068157614,0.0,1.0
2025-05-05,12.73,12.73,12.73,12.73,97,12.5858044120444,12.5858044120444,12.5858044120444,12.5858044120444,98.1113292066026,0.0,1.0
2025-05-06,12.65,12.65,12.65,12.65,763,12.5067105901305,12.5067105901305,12.5067105901305,12.5067105901305,771.741692625134,0.0,1.0
2025-05-07,12.5,12.68,12.5,12.68,1500,12.358409674042,12.5363707733482,12.358409674042,12.5363707733482,1517.18550319489,0.0,1.0
2025-05-08,12.5157,12.5157,12.5157,12.5157,508,12.3739318365926,12.3739318365926,12.3739318365926,12.3739318365926,513.820157082002,0.0,1.0
2025-05-09,12.51,12.51,12.51,12.51,432,12.3682964017812,12.3682964017812,12.3682964017812,12.3682964017812,436.949424920129,0.0,1.0
2025-05-12,12.55,12.85,12.5343,12.79,4112,12.4078433127382,12.7044451449152,12.3923211501876,12.6451247784798,4159.11119275825,0.0,1.0
2025-05-13,13.0,13.0,12.98,12.98,2502,12.8527460610037,12.8527460610037,12.8329726055252,12.8329726055252,2530.66541932907,0.0,1.0
2025-05-14,12.6,12.6,12.6,12.6,799,12.4572769514343,12.4572769514343,12.4572769514343,12.4572769514343,808.154144701813,0.0,1.0
2025-05-15,13.18,13.2,12.656,12.97,4098,13.0307071603099,13.0504806157884,12.5126426267741,12.823085877786,4144.95079472843,0.0,1.0
2025-05-16,13.03,13.25,12.91,12.91,6045,12.8824062442214,13.0999142544845,12.7637655113506,12.7637655113506,6114.2575778754,0.0,1.0
2025-05-19,13.03,13.03,13.03,13.03,176,12.8824062442214,12.8824062442214,12.8824062442214,12.8824062442214,178.016432374867,0.0,1.0
2025-05-20,13.0,13.02,13.0,13.02,516,12.8527460610037,12.8725195164822,12.8527460610037,12.8725195164822,521.911813099041,0.0,1.0
2025-05-21,13.0,13.0,13.0,13.0,205,12.8527460610037,12.8527460610037,12.8527460610037,12.8527460610037,207.348685436635,0.0,1.0
2025-05-22,13.08,13.08,12.925,12.925,755,12.9318398829176,12.9318398829176,12.7785956029594,12.7785956029594,763.650036608091,0.0,1.0
2025-05-23,13.08,13.08,13.08,13.08,130,12.9318398829176,12.9318398829176,12.9318398829176,12.9318398829176,131.48941027689,0.0,1.0
2025-05-27,12.76,12.9705,12.5,12.5,12620,12.6154645952621,12.823580214173,12.358409674042,12.358409674042,12764.5873668796,0.0,1.0
2025-05-28,12.88,12.88,12.5174,12.5661,4844,12.7341053281329,12.7341053281329,12.3756125803083,12.4237609443983,4899.49771831735,0.0,1.0
2025-05-29,12.88,12.88,12.88,12.88,710,12.7341053281329,12.7341053281329,12.7341053281329,12.7341053281329,718.134471512246,0.0,1.0
2025-05-30,12.56,12.875,12.56,12.875,1192,12.4177300404774,12.7291619642633,12.4177300404774,12.7291619642633,1205.65674653887,0.0,1.0
2025-06-02,12.5266,12.6987,12.5,12.5,792,12.3847083698284,12.5548589542206,12.358409674042,12.358409674042,801.073945686899,0.0,1.0
2025-06-03,12.56,12.87,12.56,12.87,1043,12.4177300404774,12.7242186003937,12.4177300404774,12.7242186003937,1054.94965322151,0.0,1.0
2025-06-04,12.5201,12.7244,12.52,12.7244,4020,12.3782819967979,12.5802678445104,12.3781831295205,12.5802678445104,4066.05714856229,0.0,1.0
2025-06-05,12.645,12.645,12.64,12.64,924,12.5017672262609,12.5017672262609,12.4968238623913,12.4968238623913,934.586269968051,0.0,1.0
2025-06-06,12.645,12.645,12.645,12.645,270,12.5017672262609,12.5017672262609,12.5017672262609,12.5017672262609,273.09339057508,0.0,1.0
2025-06-09,12.52,12.75,12.52,12.75,3510,12.3781831295205,12.6055778675229,12.3781831295205,12.6055778675229,3550.21407747603,0.0,1.0
2025-06-10,12.604,12.604,12.604,12.604,960,12.46123164253,12.46123164253,12.46123164253,12.46123164253,970.998722044731,0.0,1.0
2025-06-11,12.604,12.604,12.604,12.604,542,12.46123164253,12.46123164253,12.46123164253,12.46123164253,548.209695154421,0.0,1.0
2025-06-12,12.52,12.52,12.52,12.52,786,12.3781831295205,12.3781831295205,12.3781831295205,12.3781831295205,795.00520367412,0.0,1.0
2025-06-13,12.52,12.52,12.52,12.52,956,12.4473902236951,12.4473902236951,12.4473902236951,12.4473902236951,961.576666666668,0.07,1.0
2025-06-16,12.55,12.59,12.46,12.46,4771,12.4772162386081,12.5169842584921,12.3877381938691,12.3877381938691,4798.83083333334,0.0,1.0
2025-06-17,12.87,12.87,12.87,12.87,1348,12.7953603976802,12.7953603976802,12.7953603976802,12.7953603976802,1355.86333333333,0.0,1.0
2025-06-18,13.24,13.24,12.57,12.61,3240,13.1632145816073,13.1632145816073,12.4971002485501,12.5368682684341,3258.9,0.0,1.0
2025-06-20,12.74,12.85,12.7,12.85,1671,12.6661143330572,12.7754763877382,12.6263463131732,12.7754763877382,1680.7475,0.0,1.0
2025-06-23,13.17,13.17,13.17,13.17,1360,13.0936205468103,13.0936205468103,13.0936205468103,13.0936205468103,1367.93333333333,0.0,1.0
2025-06-24,13.22,13.25,13.0,13.1744,2019,13.1433305716653,13.1731565865783,12.9246064623032,13.0979950289975,2030.7775,0.0,1.0
2025-06-25,12.62,13.0,12.55,13.0,591,12.5468102734051,12.9246064623032,12.4772162386081,12.9246064623032,594.447500000002,0.0,1.0
2025-06-26,12.99,13.1,12.625,12.65,4152,12.9146644573322,13.0240265120133,12.5517812758906,12.5766362883181,4176.22000000001,0.0,1.0
2025-06-27,12.99,12.99,12.55,12.73,6819,12.9146644573322,12.9146644573322,12.4772162386081,12.6561723280862,6858.77750000002,0.0,1.0
2025-06-30,12.9,12.95,12.53,12.95,3527,12.8251864125932,12.8748964374482,12.4573322286661,12.8748964374482,3547.57416666667,0.0,1.0
2025-07-01,12.75,12.99,12.75,12.99,2726,12.6760563380282,12.9146644573322,12.6760563380282,12.9146644573322,2741.90166666666,0.0,1.0
2025-07-02,12.99,12.99,12.99,12.99,479,12.9146644573322,12.9146644573322,12.9146644573322,12.9146644573322,481.794166666668,0.0,1.0
2025-07-03,12.56,12.95,12.56,12.95,782,12.4871582435791,12.8748964374482,12.4871582435791,12.8748964374482,786.561666666668,0.0,1.0
2025-07-07,12.65,12.96,12.56,12.56,1895,12.5766362883181,12.8848384424192,12.4871582435791,12.4871582435791,1906.05416666667,0.0,1.0
2025-07-08,12.85,12.99,12.85,12.99,2805,12.7754763877382,12.9146644573322,12.7754763877382,12.9146644573322,2821.3625,0.0,1.0
2025-07-09,13.0,13.23,12.94,13.0,1400,12.9246064623032,13.1532725766363,12.8649544324772,12.9246064623032,1408.16666666667,0.0,1.0
2025-07-10,12.999,13.01,12.56,13.01,2874,12.9236122618061,12.9345484672742,12.4871582435791,12.9345484672742,2890.76500000001,0.0,1.0
2025-07-11,12.74,12.74,12.565,12.565,523,12.6661143330572,12.6661143330572,12.4921292460646,12.4921292460646,526.050833333332,0.0,1.0
2025-07-14,12.74,12.74,12.74,12.74,330,12.6661143330572,12.6661143330572,12.6661143330572,12.6661143330572,331.924999999999,0.0,1.0
2025-07-15,12.72,12.8,12.72,12.8,1398,12.6462303231152,12.7257663628832,12.6462303231152,12.7257663628832,1406.155,0.0,1.0
2025-07-16,12.75,12.82,12.75,12.82,2811,12.6760563380282,12.7456503728252,12.6760563380282,12.7456503728252,2827.39749999999,0.0,1.0
2025-07-17,12.61,12.94,12.61,12.94,2606,12.5368682684341,12.8649544324772,12.5368682684341,12.8649544324772,2621.20166666667,0.0,1.0
2025-07-18,13.21,13.21,12.8,12.9,1267,13.1333885666943,13.1333885666943,12.7257663628832,12.8251864125932,1274.39083333333,0.0,1.0
2025-07-21,13.24,13.2499,13.24,13.2499,1239,13.1632145816073,13.1730571665286,13.1632145816073,13.1730571665286,1246.2275,0.0,1.0
2025-07-22,12.8,12.91,12.8,12.905,1832,12.7257663628832,12.8351284175642,12.7257663628832,12.8301574150787,1842.68666666666,0.0,1.0
2025-07-23,13.115,13.25,12.87,12.87,4633,13.0389395194698,13.1731565865783,12.7953603976802,12.7953603976802,4660.02583333332,0.0,1.0
2025-07-24,12.98,13.11,12.98,13.11,2836,12.9047224523612,13.0339685169843,12.9047224523612,13.0339685169843,2852.54333333334,0.0,1.0
2025-07-25,13.12,13.4,12.95,13.2,4613,13.0439105219553,13.3222866611433,12.8748964374482,13.1234465617233,4639.90916666665,0.0,1.0
2025-07-28,13.12,13.12,13.12,13.12,530,13.0439105219553,13.0439105219553,13.0439105219553,13.0439105219553,533.091666666665,0.0,1.0
2025-07-29,12.84,13.42,12.83,13.1,3273,12.7655343827672,13.3421706710853,12.7555923777962,13.0240265120133,3292.0925,0.0,1.0
2025-07-30,13.2,13.4,13.2,13.4,778,13.1234465617233,13.3222866611433,13.1234465617233,13.3222866611433,782.538333333332,0.0,1.0
2025-07-31,13.18,13.292,13.1001,13.292,826,13.1035625517813,13.2149130074565,13.024125932063,13.2149130074565,830.818333333332,0.0,1.0
2025-08-01,12.96,13.35,12.96,13.14,3850,12.8848384424192,13.2725766362883,12.8848384424192,13.0637945318973,3872.45833333334,0.0,1.0
2025-08-04,13.12,13.12,12.94,13.12,1290,13.0439105219553,13.0439105219553,12.8649544324772,13.0439105219553,1297.525,0.0,1.0
2025-08-05,13.12,13.12,13.12,13.12,92,13.0439105219553,13.0439105219553,13.0439105219553,13.0439105219553,92.5366666666664,0.0,1.0
2025-08-06,13.12,13.12,13.12,13.12,185,13.0439105219553,13.0439105219553,13.0439105219553,13.0439105219553,186.079166666666,0.0,1.0
2025-08-07,12.73,13.12,12.73,12.78,5262,12.6561723280862,13.0439105219553,12.6561723280862,12.7058823529412,5292.69499999999,0.0,1.0
2025-08-08,12.85,13.03,12.85,13.03,1308,12.7754763877382,12.9544324772162,12.7754763877382,12.9544324772162,1315.63,0.0,1.0
2025-08-11,12.73,12.73,12.73,12.73,880,12.6561723280862,12.6561723280862,12.6561723280862,12.6561723280862,885.133333333331,0.0,1.0
2025-08-12,12.8,12.8,12.8,12.8,346,12.7257663628832,12.7257663628832,12.7257663628832,12.7257663628832,348.018333333333,0.0,1.0
2025-08-13,11.97,13.24,11.97,13.2,5347,11.90057995029,13.1632145816073,11.90057995029,13.1234465617233,5378.19083333332,0.0,1.0
2025-08-14,11.75,12.0,10.3,11.97,5612,11.6818558409279,11.930405965203,10.2402651201326,11.90057995029,5644.73666666668,0.0,1.0
2025-08-15,12.109,12.2021,11.71,11.91,4520,12.0387738193869,12.1313338856669,11.6420878210439,11.840927920464,4546.36666666667,0.0,1.0
2025-08-18,11.67,12.0,11.67,11.92,2782,11.6023198011599,11.930405965203,11.6023198011599,11.850869925435,2798.22833333333,0.0,1.0
2025-08-19,11.04,11.04,11.04,11.04,2505,10.9759734879867,10.9759734879867,10.9759734879867,10.9759734879867,2519.61250000001,0.0,1.0
2025-08-20,12.43,12.43,11.1117,11.1117,5570,12.3579121789561,12.3579121789561,11.0472576636288,11.0472576636288,5602.49166666666,0.0,1.0
2025-08-21,11.75,11.75,11.74,11.74,2023,11.6818558409279,11.6818558409279,11.6719138359569,11.6719138359569,2034.80083333334,0.0,1.0
2025-08-22,12.4365,12.4365,11.8,11.8,1475,12.3643744821872,12.3643744821872,11.7315658657829,11.7315658657829,1483.60416666667,0.0,1.0
2025-08-25,11.81,12.145,11.77,11.77,1627,11.7415078707539,12.0745650372825,11.7017398508699,11.7017398508699,1636.49083333334,0.0,1.0
2025-08-26,11.5816,11.81,11.5816,11.81,2421,11.5144324772162,11.7415078707539,11.5144324772162,11.7415078707539,2435.12250000001,0.0,1.0
2025-08-27,10.81,11.19,10.81,11.19,2231,10.7473073736537,11.1251035625518,10.7473073736537,11.1251035625518,2244.01416666666,0.0,1.0
2025-08-28,10.88,10.88,10.81,10.82,3347,10.8169014084507,10.8169014084507,10.7473073736537,10.7572493786247,3366.52416666667,0.0,1.0
2025-08-29,12.4499,12.4499,11.0909,11.0909,8153,12.3776967688484,12.3776967688484,11.0265782932891,11.0265782932891,8200.55916666666,0.0,1.0
2025-09-02,11.33,12.23,11.33,12.23,3361,11.2642916321458,12.159072079536,11.2642916321458,12.159072079536,3380.60583333334,0.0,1.0
2025-09-03,11.0,11.33,11.0,11.33,633,10.9362054681027,11.2642916321458,10.9362054681027,11.2642916321458,636.692500000002,0.0,1.0
2025-09-04,12.14,12.14,11.1,11.1,14001,12.069594034797,12.069594034797,11.0356255178128,11.0356255178128,14082.6725,0.0,1.0
2025-09-05,12.01,12.14,11.22,11.22,12891,11.940347970174,12.069594034797,11.1549295774648,11.1549295774648,12966.1975,0.0,1.0
2025-09-08,12.03,12.24,12.03,12.24,749,11.960231980116,12.169014084507,11.960231980116,12.169014084507,753.369166666666,0.0,1.0
2025-09-09,11.6128,12.73,11.6128,12.73,1646,11.5454515327258,12.6561723280862,11.5454515327258,12.6561723280862,1655.60166666666,0.0,1.0
2025-09-10,11.6128,11.6128,11.6128,11.6128,655,11.5454515327258,11.5454515327258,11.5454515327258,11.5454515327258,658.820833333332,0.0,1.0
2025-09-11,11.71,12.215,11.68,12.215,2019,11.6420878210439,12.1441590720795,11.6122618061309,12.1441590720795,2030.7775,0.0,1.0
2025-09-12,12.0,12.12,11.59,11.59,15450,12.0,12.12,11.59,11.59,15450,0.07,1.0
2025-09-15,12.1141,12.1141,12.1141,12.1141,1880,12.1141,12.1141,12.1141,12.1141,1880,0.0,1.0
2025-09-16,12.2247,13.5338,12.2213,13.5338,3013,12.2247,13.5338,12.2213,13.5338,3013,0.0,1.0
2025-09-17,12.7,12.7,12.7,12.7,1011,12.7,12.7,12.7,12.7,1011,0.0,1.0
2025-09-18,12.68,12.68,12.68,12.68,245,12.68,12.68,12.68,12.68,245,0.0,1.0
2025-09-19,13.69,13.69,12.1469,12.31,15533,13.69,13.69,12.1469,12.31,15533,0.0,1.0
2025-09-22,12.765,13.5,12.765,13.5,901,12.765,13.5,12.765,13.5,901,0.0,1.0
2025-09-23,12.28,12.34,12.01,12.14,3278,12.28,12.34,12.01,12.14,3278,0.0,1.0
2025-09-24,12.23,12.505,12.05,12.505,1206,12.23,12.505,12.05,12.505,1206,0.0,1.0
2025-09-25,12.0,12.1,12.0,12.0,16644,12.0,12.1,12.0,12.0,16644,0.0,1.0
2025-09-26,12.39,12.39,12.0,12.01,10212,12.39,12.39,12.0,12.01,10212,0.0,1.0
2025-09-29,12.0662,12.0662,12.02,12.02,2341,12.0662,12.0662,12.02,12.02,2341,0.0,1.0
2025-09-30,12.02,12.1,12.02,12.06,2354,12.02,12.1,12.02,12.06,2354,0.0,1.0
2025-10-01,12.34,12.37,12.02,12.195,3115,12.34,12.37,12.02,12.195,3115,0.0,1.0
2025-10-02,12.07,12.07,12.07,12.07,1043,12.07,12.07,12.07,12.07,1043,0.0,1.0
2025-10-03,12.175,12.3,12.175,12.3,529,12.175,12.3,12.175,12.3,529,0.0,1.0
2025-10-06,12.18,12.19,12.18,12.19,1508,12.18,12.19,12.18,12.19,1508,0.0,1.0
2025-10-07,12.45,12.45,12.4264,12.4264,2299,12.45,12.45,12.4264,12.4264,2299,0.0,1.0
2025-10-08,12.325,12.4092,12.1847,12.1847,1787,12.325,12.4092,12.1847,12.1847,1787,0.0,1.0
2025-10-09,12.325,12.3325,12.1616,12.3325,1007,12.325,12.3325,12.1616,12.3325,1007,0.0,1.0
2025-10-10,12.33,12.33,12.1501,12.33,1942,12.33,12.33,12.1501,12.33,1942,0.0,1.0
2025-10-13,12.44,12.44,12.44,12.44,505,12.44,12.44,12.44,12.44,505,0.0,1.0
2025-10-14,12.44,12.44,12.44,12.44,450,12.44,12.44,12.44,12.44,450,0.0,1.0
2025-10-15,12.325,12.35,12.25,12.35,637,12.325,12.35,12.25,12.35,637,0.0,1.0
2025-10-16,12.26,12.44,12.15,12.44,5496,12.26,12.44,12.15,12.44,5496,0.0,1.0
2025-10-17,12.39,12.39,12.39,12.39,592,12.39,12.39,12.39,12.39,592,0.0,1.0
2025-10-20,12.39,12.39,12.39,12.39,439,12.39,12.39,12.39,12.39,439,0.0,1.0
2025-10-21,12.16,12.16,12.16,12.16,180,12.16,12.16,12.16,12.16,180,0.0,1.0
2025-10-22,12.35,13.3,12.35,13.3,4607,12.35,13.3,12.35,13.3,4607,0.0,1.0
2025-10-23,12.35,12.35,12.35,12.35,133,12.35,12.35,12.35,12.35,133,0.0,1.0
2025-10-24,12.36,12.37,12.325,12.36,2301,12.36,12.37,12.325,12.36,2301,0.0,1.0
2025-10-27,12.7,12.75,12.25,12.25,1059,12.7,12.75,12.25,12.25,1059,0.0,1.0
2025-10-28,12.42,12.42,12.42,12.42,243,12.42,12.42,12.42,12.42,243,0.0,1.0
2025-10-29,12.15,12.15,12.15,12.15,8239,12.15,12.15,12.15,12.15,8239,0.0,1.0
2025-10-30,13.06,13.06,12.5544,12.5544,2138,13.06,13.06,12.5544,12.5544,2138,0.0,1.0
2025-10-31,13.06,13.06,13.06,13.06,659,13.06,13.06,13.06,13.06,659,0.0,1.0
2025-11-03,13.25,13.5002,13.025,13.025,9499,13.25,13.5002,13.025,13.025,9499,0.0,1.0
2025-11-04,12.91,13.3,12.87,13.3,15649,12.91,13.3,12.87,13.3,15649,0.0,1.0
2025-11-05,13.56,13.56,12.9,12.9,1966,13.56,13.56,12.9,12.9,1966,0.0,1.0
2025-11-06,13.1702,13.1702,13.0048,13.0048,1181,13.1702,13.1702,13.0048,13.0048,1181,0.0,1.0
2025-11-07,13.2,13.21,13.2,13.208,3462,13.2,13.21,13.2,13.208,3462,0.0,1.0
2025-11-10,13.45,13.52,13.25,13.25,1098,13.45,13.52,13.25,13.25,1098,0.0,1.0
2025-11-11,13.61,13.91,13.5,13.51,13376,13.61,13.91,13.5,13.51,13376,0.0,1.0
2025-11-12,13.5,13.725,13.4501,13.4902,5899,13.5,13.725,13.4501,13.4902,5899,0.0,1.0
2025-11-13,13.9,13.95,13.51,13.51,8596,13.9,13.95,13.51,13.51,8596,0.0,1.0
2025-11-14,13.41,13.84,13.4,13.5936,20352,13.41,13.84,13.4,13.5936,20352,0.0,1.0
2025-11-17,13.4,13.4001,13.3613,13.4,2276,13.4,13.4001,13.3613,13.4,2276,0.0,1.0
2025-11-18,13.5,13.5,13.35,13.4,5014,13.5,13.5,13.35,13.4,5014,0.0,1.0
2025-11-19,13.55,13.64,13.51,13.52,6852,13.55,13.64,13.51,13.52,6852,0.0,1.0
2025-11-20,13.74,13.75,13.6,13.71,5725,13.74,13.75,13.6,13.71,5725,0.0,1.0
2025-11-21,13.85,14.195,13.75,13.75,13014,13.85,14.195,13.75,13.75,13014,0.0,1.0
2025-11-24,13.8,13.9,13.8,13.85,4688,13.8,13.9,13.8,13.85,4688,0.0,1.0
2025-11-25,13.6,13.85,13.4,13.8,59832,13.6,13.85,13.4,13.8,59832,0.0,1.0
2025-11-26,13.51,13.7,13.5,13.63,9837,13.51,13.7,13.5,13.63,9837,0.0,1.0