date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-09-10,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-09-13,10.25,10.25,9.88,10.25,10800,0.634492097559021,0.634492097559021,0.611588480378842,0.634492097559021,174470.258062911,0.0,1.0
1999-09-14,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-09-15,10.0,10.12,10.0,10.12,10400,0.619016680545387,0.626444880711931,0.619016680545387,0.626444880711931,168008.396653173,0.0,1.0
1999-09-16,10.0,10.12,9.88,9.88,14600,0.619016680545387,0.626444880711931,0.611588480378842,0.611588480378842,235857.941455416,0.0,1.0
1999-09-17,10.12,10.12,10.12,10.12,1100,0.626444880711931,0.626444880711931,0.626444880711931,0.626444880711931,17770.118876778,0.0,1.0
1999-09-20,10.0,10.0,10.0,10.0,2800,0.619016680545387,0.619016680545387,0.619016680545387,0.619016680545387,45233.029868162,0.0,1.0
1999-09-21,10.25,10.25,9.88,9.88,700,0.634492097559021,0.634492097559021,0.611588480378842,0.611588480378842,11308.2574670405,0.0,1.0
1999-09-22,10.0,10.19,10.0,10.19,16200,0.619016680545387,0.630777997475749,0.619016680545387,0.630777997475749,261705.387094366,0.0,1.0
1999-09-23,10.0,10.0,10.0,10.0,0,0.619016680545387,0.619016680545387,0.619016680545387,0.619016680545387,0,0.0,1.0
1999-09-24,10.12,10.12,10.12,10.12,200,0.626444880711931,0.626444880711931,0.626444880711931,0.626444880711931,3230.93070486872,0.0,1.0
1999-09-27,10.12,10.12,10.12,10.12,300,0.626444880711931,0.626444880711931,0.626444880711931,0.626444880711931,4846.39605730308,0.0,1.0
1999-09-28,9.88,10.19,9.88,10.19,2400,0.611588480378842,0.630777997475749,0.611588480378842,0.630777997475749,38771.1684584246,0.0,1.0
1999-09-29,9.88,10.25,9.88,10.19,1400,0.611588480378842,0.634492097559021,0.611588480378842,0.630777997475749,22616.514934081,0.0,1.0
1999-09-30,10.12,10.12,10.12,10.12,1600,0.626444880711931,0.626444880711931,0.626444880711931,0.626444880711931,25847.4456389497,0.0,1.0
1999-10-01,10.12,10.12,10.12,10.12,0,0.626444880711931,0.626444880711931,0.626444880711931,0.626444880711931,0,0.0,1.0
1999-10-04,10.25,10.25,10.19,10.25,3900,0.634492097559021,0.634492097559021,0.630777997475749,0.634492097559021,63003.14874494,0.0,1.0
1999-10-05,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-06,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-07,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-08,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-11,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-12,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-13,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-14,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-15,10.25,10.25,10.25,10.25,0,0.634492097559021,0.634492097559021,0.634492097559021,0.634492097559021,0,0.0,1.0
1999-10-18,8.88,10.12,8.38,10.12,13900,0.549686812324303,0.626444880711931,0.518735978297034,0.626444880711931,224549.683988376,0.0,1.0
1999-10-19,8.88,9.75,8.88,9.75,14000,0.549686812324303,0.603541263531752,0.549686812324303,0.603541263531752,226165.14934081,0.0,1.0
1999-10-20,9.75,9.75,9.12,9.38,12200,0.603541263531752,0.603541263531752,0.564543212657392,0.580637646351573,197086.772996992,0.0,1.0
1999-10-21,8.62,8.94,8.62,8.88,3800,0.533592378630123,0.553400912407576,0.533592378630123,0.549686812324303,61387.6833925057,0.0,1.0
1999-10-22,8.62,8.62,8.62,8.62,500,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,8077.3267621718,0.0,1.0
1999-10-25,8.62,8.62,8.62,8.62,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
1999-10-26,8.88,8.88,8.75,8.75,1100,0.549686812324303,0.549686812324303,0.541639595477213,0.541639595477213,17770.118876778,0.0,1.0
1999-10-27,9.62,9.62,8.88,8.88,900,0.595494046684662,0.595494046684662,0.549686812324303,0.549686812324303,14539.1881719092,0.0,1.0
1999-10-28,9.62,9.62,9.62,9.62,0,0.595494046684662,0.595494046684662,0.595494046684662,0.595494046684662,0,0.0,1.0
1999-10-29,8.88,8.88,8.88,8.88,1100,0.549686812324303,0.549686812324303,0.549686812324303,0.549686812324303,17770.118876778,0.0,1.0
1999-11-01,9.62,9.62,9.62,9.62,500,0.595494046684662,0.595494046684662,0.595494046684662,0.595494046684662,8077.32676217179,0.0,1.0
1999-11-02,9.5,9.5,9.5,9.5,300,0.588065846518117,0.588065846518117,0.588065846518117,0.588065846518117,4846.39605730308,0.0,1.0
1999-11-03,9.0,9.12,9.0,9.12,6100,0.557115012490848,0.564543212657392,0.557115012490848,0.564543212657392,98543.3864984959,0.0,1.0
1999-11-04,9.0,9.0,9.0,9.0,0,0.557115012490848,0.557115012490848,0.557115012490848,0.557115012490848,0,0.0,1.0
1999-11-05,9.0,9.0,9.0,9.0,0,0.557115012490848,0.557115012490848,0.557115012490848,0.557115012490848,0,0.0,1.0
1999-11-08,9.0,9.0,9.0,9.0,3400,0.557115012490848,0.557115012490848,0.557115012490848,0.557115012490848,54925.8219827682,0.0,1.0
1999-11-09,9.12,9.12,9.12,9.12,100,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,1615.46535243436,0.0,1.0
1999-11-10,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-11-11,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-11-12,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-11-15,9.0,9.0,9.0,9.0,1000,0.557115012490848,0.557115012490848,0.557115012490848,0.557115012490848,16154.6535243436,0.0,1.0
1999-11-16,9.0,9.0,9.0,9.0,0,0.557115012490848,0.557115012490848,0.557115012490848,0.557115012490848,0,0.0,1.0
1999-11-17,9.0,9.12,9.0,9.12,1100,0.557115012490848,0.564543212657392,0.557115012490848,0.564543212657392,17770.1188767779,0.0,1.0
1999-11-18,9.12,9.12,9.0,9.0,5700,0.564543212657392,0.564543212657392,0.557115012490848,0.557115012490848,92081.5250887585,0.0,1.0
1999-11-19,9.12,9.25,9.12,9.12,500,0.564543212657392,0.572590429504483,0.564543212657392,0.564543212657392,8077.3267621718,0.0,1.0
1999-11-22,9.5,9.5,9.5,9.5,500,0.588065846518117,0.588065846518117,0.588065846518117,0.588065846518117,8077.3267621718,0.0,1.0
1999-11-23,9.5,9.5,9.12,9.12,700,0.588065846518117,0.588065846518117,0.564543212657392,0.564543212657392,11308.2574670405,0.0,1.0
1999-11-24,9.5,9.5,9.5,9.5,0,0.588065846518117,0.588065846518117,0.588065846518117,0.588065846518117,0,0.0,1.0
1999-11-26,9.5,9.5,9.5,9.5,0,0.588065846518117,0.588065846518117,0.588065846518117,0.588065846518117,0,0.0,1.0
1999-11-29,9.5,9.5,9.5,9.5,0,0.588065846518117,0.588065846518117,0.588065846518117,0.588065846518117,0,0.0,1.0
1999-11-30,9.25,9.25,9.12,9.12,6900,0.572590429504483,0.572590429504483,0.564543212657392,0.564543212657392,111467.109317971,0.0,1.0
1999-12-01,9.25,9.25,9.25,9.25,0,0.572590429504483,0.572590429504483,0.572590429504483,0.572590429504483,0,0.0,1.0
1999-12-02,9.25,9.25,9.25,9.25,0,0.572590429504483,0.572590429504483,0.572590429504483,0.572590429504483,0,0.0,1.0
1999-12-03,9.25,9.25,9.25,9.25,0,0.572590429504483,0.572590429504483,0.572590429504483,0.572590429504483,0,0.0,1.0
1999-12-06,9.12,9.12,9.12,9.12,1500,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,24231.9802865154,0.0,1.0
1999-12-07,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-08,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-09,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-10,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-13,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-14,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-15,9.12,9.44,9.12,9.44,2700,0.564543212657392,0.584351746434845,0.564543212657392,0.584351746434845,43617.5645157277,0.0,1.0
1999-12-16,9.12,9.12,9.12,9.12,0,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,0,0.0,1.0
1999-12-17,9.12,9.12,9.12,9.12,500,0.564543212657392,0.564543212657392,0.564543212657392,0.564543212657392,8077.3267621718,0.0,1.0
1999-12-20,8.88,8.88,8.88,8.88,900,0.549686812324303,0.549686812324303,0.549686812324303,0.549686812324303,14539.1881719092,0.0,1.0
1999-12-21,8.88,9.0,8.56,8.94,19600,0.549686812324303,0.557115012490848,0.529878278546851,0.553400912407576,316631.209077134,0.0,1.0
1999-12-22,8.69,8.69,8.69,8.69,700,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,11308.2574670405,0.0,1.0
1999-12-23,8.69,8.69,8.69,8.69,0,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,0,0.0,1.0
1999-12-27,8.69,8.75,8.69,8.75,3000,0.537925495393941,0.541639595477213,0.537925495393941,0.541639595477213,48463.9605730308,0.0,1.0
1999-12-28,8.69,8.69,8.69,8.69,0,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,0,0.0,1.0
1999-12-29,8.69,8.69,8.69,8.69,0,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,0,0.0,1.0
1999-12-30,8.69,8.69,8.69,8.69,3000,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,48463.9605730308,0.0,1.0
1999-12-31,8.69,8.69,8.69,8.69,1100,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,17770.1188767779,0.0,1.0
2000-01-03,8.69,8.69,8.69,8.69,0,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,0,0.0,1.0
2000-01-04,8.81,8.81,8.69,8.69,10700,0.545353695560486,0.545353695560486,0.537925495393941,0.537925495393941,172854.792710476,0.0,1.0
2000-01-05,8.69,8.69,8.69,8.69,1100,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,17770.1188767779,0.0,1.0
2000-01-06,8.69,8.69,8.69,8.69,0,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,0,0.0,1.0
2000-01-07,8.69,8.69,8.69,8.69,4000,0.537925495393941,0.537925495393941,0.537925495393941,0.537925495393941,64618.6140973744,0.0,1.0
2000-01-10,8.94,9.0,8.94,9.0,8000,0.553400912407576,0.557115012490848,0.553400912407576,0.557115012490848,129237.228194749,0.0,1.0
2000-01-11,8.94,8.94,8.94,8.94,0,0.553400912407576,0.553400912407576,0.553400912407576,0.553400912407576,0,0.0,1.0
2000-01-12,8.94,8.94,8.94,8.94,0,0.553400912407576,0.553400912407576,0.553400912407576,0.553400912407576,0,0.0,1.0
2000-01-13,8.5,8.5,8.5,8.5,200,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,3230.93070486872,0.0,1.0
2000-01-14,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-01-18,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-01-19,8.5,8.5,8.5,8.5,600,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,9692.79211460615,0.0,1.0
2000-01-20,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-01-21,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-01-24,8.38,8.5,8.38,8.5,1400,0.518735978297034,0.526164178463579,0.518735978297034,0.526164178463579,22616.514934081,0.0,1.0
2000-01-25,8.62,8.62,8.62,8.62,4400,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,71080.4755071118,0.0,1.0
2000-01-26,8.75,8.75,8.75,8.75,100,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,1615.46535243436,0.0,1.0
2000-01-27,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-01-28,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-01-31,8.38,8.38,8.38,8.38,100,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,1615.46535243436,0.0,1.0
2000-02-01,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-02-02,8.75,8.75,8.75,8.75,200,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,3230.93070486872,0.0,1.0
2000-02-03,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-02-04,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-02-07,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-02-08,8.75,8.75,8.75,8.75,0,0.541639595477213,0.541639595477213,0.541639595477213,0.541639595477213,0,0.0,1.0
2000-02-09,8.5,8.5,8.5,8.5,500,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,8077.32676217179,0.0,1.0
2000-02-10,8.5,8.5,8.5,8.5,800,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,12923.7228194749,0.0,1.0
2000-02-11,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-02-14,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-02-15,8.5,8.5,8.5,8.5,200,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,3230.93070486872,0.0,1.0
2000-02-16,7.88,8.5,7.88,8.5,3500,0.487785144269765,0.526164178463579,0.487785144269765,0.526164178463579,56541.2873352025,0.0,1.0
2000-02-17,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-02-18,7.88,7.88,7.88,7.88,100,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,1615.46535243436,0.0,1.0
2000-02-22,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-02-23,7.75,7.75,7.75,7.75,2700,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,43617.5645157277,0.0,1.0
2000-02-24,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-02-25,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-02-28,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-02-29,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-03-01,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-03-02,8.38,8.38,8.38,8.38,200,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,3230.93070486872,0.0,1.0
2000-03-03,8.38,8.38,8.38,8.38,100,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,1615.46535243436,0.0,1.0
2000-03-06,8.38,8.38,8.38,8.38,1200,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,19385.5842292123,0.0,1.0
2000-03-07,8.5,8.5,8.38,8.38,1100,0.526164178463579,0.526164178463579,0.518735978297034,0.518735978297034,17770.1188767779,0.0,1.0
2000-03-08,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-03-09,8.5,8.5,8.5,8.5,1300,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,21001.0495816467,0.0,1.0
2000-03-10,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-03-13,8.5,8.5,8.5,8.5,0,0.526164178463579,0.526164178463579,0.526164178463579,0.526164178463579,0,0.0,1.0
2000-03-14,8.38,8.38,8.38,8.38,100,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,1615.46535243436,0.0,1.0
2000-03-15,8.25,8.25,8.25,8.25,100,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,1615.46535243436,0.0,1.0
2000-03-16,8.25,8.25,8.25,8.25,0,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,0,0.0,1.0
2000-03-17,8.25,8.25,8.25,8.25,0,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,0,0.0,1.0
2000-03-20,8.25,8.25,8.25,8.25,100,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,1615.46535243436,0.0,1.0
2000-03-21,8.25,8.25,8.25,8.25,0,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,0,0.0,1.0
2000-03-22,7.88,7.88,7.88,7.88,400,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,6461.86140973743,0.0,1.0
2000-03-23,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-03-24,7.88,7.88,7.88,7.88,1100,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,17770.1188767779,0.0,1.0
2000-03-27,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-03-28,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-03-29,8.0,8.0,7.88,8.0,1000,0.495213344436309,0.495213344436309,0.487785144269765,0.495213344436309,16154.6535243436,0.0,1.0
2000-03-30,8.0,8.0,8.0,8.0,0,0.495213344436309,0.495213344436309,0.495213344436309,0.495213344436309,0,0.0,1.0
2000-03-31,7.81,7.88,7.81,7.88,400,0.483452027505947,0.487785144269765,0.483452027505947,0.487785144269765,6461.86140973743,0.0,1.0
2000-04-03,7.81,7.81,7.81,7.81,500,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,8077.32676217179,0.0,1.0
2000-04-04,7.62,7.81,7.62,7.81,1400,0.471690710575585,0.483452027505947,0.471690710575585,0.483452027505947,22616.514934081,0.0,1.0
2000-04-05,7.62,7.62,7.62,7.62,2000,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,32309.3070486872,0.0,1.0
2000-04-06,7.62,7.62,7.62,7.62,1000,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,16154.6535243436,0.0,1.0
2000-04-07,7.75,7.75,7.62,7.62,1500,0.479737927422675,0.479737927422675,0.471690710575585,0.471690710575585,24231.9802865154,0.0,1.0
2000-04-10,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-04-11,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-04-12,7.75,7.75,7.75,7.75,500,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,8077.32676217179,0.0,1.0
2000-04-13,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-04-14,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-04-17,7.75,7.75,7.75,7.75,1100,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,17770.1188767779,0.0,1.0
2000-04-18,7.88,7.88,7.38,7.75,9500,0.487785144269765,0.487785144269765,0.456834310242495,0.479737927422675,153469.208481264,0.0,1.0
2000-04-19,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-04-20,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-04-24,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-04-25,9.0,9.0,7.75,7.88,15300,0.557115012490848,0.557115012490848,0.479737927422675,0.487785144269765,247166.198922457,0.0,1.0
2000-04-26,8.62,8.62,8.62,8.62,200,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,3230.93070486872,0.0,1.0
2000-04-27,8.62,8.62,8.62,8.62,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-04-28,8.38,8.38,8.38,8.38,400,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,6461.86140973744,0.0,1.0
2000-05-01,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-02,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-03,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-04,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-05,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-08,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-05-09,8.0,8.38,8.0,8.38,1800,0.495213344436309,0.518735978297034,0.495213344436309,0.518735978297034,29078.3763438185,0.0,1.0
2000-05-10,7.62,7.88,7.62,7.88,2200,0.471690710575585,0.487785144269765,0.471690710575585,0.487785144269765,35540.2377535559,0.0,1.0
2000-05-11,7.62,7.62,7.5,7.62,2200,0.471690710575585,0.471690710575585,0.46426251040904,0.471690710575585,35540.2377535559,0.0,1.0
2000-05-12,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-15,7.62,7.62,7.62,7.62,100,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,1615.46535243436,0.0,1.0
2000-05-16,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-17,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-18,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-19,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-22,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-23,7.62,7.62,7.62,7.62,0,0.471690710575585,0.471690710575585,0.471690710575585,0.471690710575585,0,0.0,1.0
2000-05-24,7.75,7.75,7.75,7.75,100,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,1615.46535243436,0.0,1.0
2000-05-25,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-05-26,7.75,7.75,7.75,7.75,200,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,3230.93070486872,0.0,1.0
2000-05-30,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-05-31,7.75,7.88,7.75,7.75,1900,0.479737927422675,0.487785144269765,0.479737927422675,0.479737927422675,30693.8416962528,0.0,1.0
2000-06-01,7.88,7.88,7.88,7.88,400,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,6461.86140973743,0.0,1.0
2000-06-02,7.75,7.88,7.75,7.88,2300,0.479737927422675,0.487785144269765,0.479737927422675,0.487785144269765,37155.7031059902,0.0,1.0
2000-06-05,7.69,7.69,7.69,7.69,200,0.476023827339402,0.476023827339402,0.476023827339402,0.476023827339402,3230.93070486872,0.0,1.0
2000-06-06,7.75,7.75,7.75,7.75,900,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,14539.1881719092,0.0,1.0
2000-06-07,7.69,7.69,7.69,7.69,900,0.476023827339402,0.476023827339402,0.476023827339402,0.476023827339402,14539.1881719092,0.0,1.0
2000-06-08,7.69,7.69,7.69,7.69,700,0.476023827339402,0.476023827339402,0.476023827339402,0.476023827339402,11308.2574670405,0.0,1.0
2000-06-09,7.69,7.69,7.69,7.69,0,0.476023827339402,0.476023827339402,0.476023827339402,0.476023827339402,0,0.0,1.0
2000-06-12,7.69,7.69,7.69,7.69,0,0.476023827339402,0.476023827339402,0.476023827339402,0.476023827339402,0,0.0,1.0
2000-06-13,8.0,8.12,8.0,8.0,4200,0.495213344436309,0.502641544602854,0.495213344436309,0.495213344436309,67849.5448022431,0.0,1.0
2000-06-14,8.0,8.0,8.0,8.0,0,0.495213344436309,0.495213344436309,0.495213344436309,0.495213344436309,0,0.0,1.0
2000-06-15,8.0,8.0,8.0,8.0,2000,0.495213344436309,0.495213344436309,0.495213344436309,0.495213344436309,32309.3070486872,0.0,1.0
2000-06-16,7.88,7.88,7.88,7.88,200,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,3230.93070486872,0.0,1.0
2000-06-19,8.0,8.0,8.0,8.0,1200,0.495213344436309,0.495213344436309,0.495213344436309,0.495213344436309,19385.5842292123,0.0,1.0
2000-06-20,8.0,8.0,8.0,8.0,0,0.495213344436309,0.495213344436309,0.495213344436309,0.495213344436309,0,0.0,1.0
2000-06-21,7.88,7.88,7.88,7.88,5700,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,92081.5250887584,0.0,1.0
2000-06-22,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-06-23,7.88,7.88,7.88,7.88,100,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,1615.46535243436,0.0,1.0
2000-06-26,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-06-27,8.12,8.12,7.88,7.88,1800,0.502641544602854,0.502641544602854,0.487785144269765,0.487785144269765,29078.3763438185,0.0,1.0
2000-06-28,8.12,8.12,8.12,8.12,0,0.502641544602854,0.502641544602854,0.502641544602854,0.502641544602854,0,0.0,1.0
2000-06-29,7.75,7.88,7.75,7.88,200,0.479737927422675,0.487785144269765,0.479737927422675,0.487785144269765,3230.93070486872,0.0,1.0
2000-06-30,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-07-03,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-07-05,7.81,7.81,7.81,7.81,800,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,12923.7228194749,0.0,1.0
2000-07-06,7.81,7.81,7.81,7.81,0,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,0,0.0,1.0
2000-07-07,7.81,7.81,7.81,7.81,0,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,0,0.0,1.0
2000-07-10,7.81,7.81,7.81,7.81,0,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,0,0.0,1.0
2000-07-11,7.81,7.81,7.81,7.81,0,0.483452027505947,0.483452027505947,0.483452027505947,0.483452027505947,0,0.0,1.0
2000-07-12,7.75,7.75,7.75,7.75,200,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,3230.93070486872,0.0,1.0
2000-07-13,7.75,7.75,7.75,7.75,0,0.479737927422675,0.479737927422675,0.479737927422675,0.479737927422675,0,0.0,1.0
2000-07-14,7.88,7.88,7.88,7.88,200,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,3230.93070486872,0.0,1.0
2000-07-17,7.88,7.88,7.88,7.88,0,0.487785144269765,0.487785144269765,0.487785144269765,0.487785144269765,0,0.0,1.0
2000-07-18,8.25,8.25,8.25,8.25,200,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,3230.93070486872,0.0,1.0
2000-07-19,8.25,8.25,8.25,8.25,0,0.510688761449944,0.510688761449944,0.510688761449944,0.510688761449944,0,0.0,1.0
2000-07-20,8.38,8.38,8.25,8.25,1000,0.518735978297034,0.518735978297034,0.510688761449944,0.510688761449944,16154.6535243436,0.0,1.0
2000-07-21,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-07-24,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-07-25,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-07-26,8.38,8.38,8.38,8.38,0,0.518735978297034,0.518735978297034,0.518735978297034,0.518735978297034,0,0.0,1.0
2000-07-27,8.62,8.62,8.5,8.5,1200,0.533592378630123,0.533592378630123,0.526164178463579,0.526164178463579,19385.5842292123,0.0,1.0
2000-07-28,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.12,1.0
2000-07-31,8.12,8.12,8.12,8.12,200,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,3185.95255120465,0.0,1.0
2000-08-01,8.12,8.12,8.12,8.12,0,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,0,0.0,1.0
2000-08-02,8.12,8.12,8.12,8.12,200,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,3185.95255120465,0.0,1.0
2000-08-03,8.12,8.12,8.12,8.12,0,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,0,0.0,1.0
2000-08-04,8.12,8.12,8.12,8.12,0,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,0,0.0,1.0
2000-08-07,8.12,8.12,8.12,8.12,0,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,0,0.0,1.0
2000-08-08,8.19,8.19,8.19,8.19,2400,0.514131950703613,0.514131950703613,0.514131950703613,0.514131950703613,38231.4306144558,0.0,1.0
2000-08-09,8.19,8.19,8.19,8.19,0,0.514131950703613,0.514131950703613,0.514131950703613,0.514131950703613,0,0.0,1.0
2000-08-10,8.25,8.88,8.25,8.62,1400,0.517898485141002,0.557447096733588,0.517898485141002,0.541125447504901,22301.6678584326,0.0,1.0
2000-08-11,8.62,8.62,8.25,8.5,1100,0.541125447504901,0.541125447504901,0.517898485141002,0.533592378630123,17522.7390316256,0.0,1.0
2000-08-14,8.5,8.5,8.5,8.5,300,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,4778.92882680698,0.0,1.0
2000-08-15,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-08-16,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-08-17,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-08-18,8.75,8.75,8.75,8.75,300,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,4778.92882680698,0.0,1.0
2000-08-21,8.25,8.25,8.25,8.25,300,0.517898485141002,0.517898485141002,0.517898485141002,0.517898485141002,4778.92882680698,0.0,1.0
2000-08-22,8.38,9.0,8.38,9.0,600,0.526059309755345,0.564980165608366,0.526059309755345,0.564980165608366,9557.85765361396,0.0,1.0
2000-08-23,8.38,8.38,8.38,8.38,0,0.526059309755345,0.526059309755345,0.526059309755345,0.526059309755345,0,0.0,1.0
2000-08-24,7.62,8.44,7.62,8.44,6100,0.478349873548416,0.529825844192734,0.478349873548416,0.529825844192734,97171.552811742,0.0,1.0
2000-08-25,8.5,8.5,8.5,8.5,100,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,1592.97627560233,0.0,1.0
2000-08-28,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-08-29,8.25,8.38,7.62,7.88,3600,0.517898485141002,0.526059309755345,0.478349873548416,0.494671522777102,57347.1459216837,0.0,1.0
2000-08-30,9.0,9.12,8.62,8.62,1200,0.564980165608366,0.572513234483144,0.541125447504901,0.541125447504901,19115.7153072279,0.0,1.0
2000-08-31,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-09-01,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-09-05,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-09-06,9.0,9.0,9.0,9.0,2800,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,44603.3357168651,0.0,1.0
2000-09-07,8.88,8.88,8.88,8.88,2000,0.557447096733588,0.557447096733588,0.557447096733588,0.557447096733588,31859.5255120465,0.0,1.0
2000-09-08,8.88,8.88,8.88,8.88,0,0.557447096733588,0.557447096733588,0.557447096733588,0.557447096733588,0,0.0,1.0
2000-09-11,8.62,8.62,8.62,8.62,200,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,3185.95255120465,0.0,1.0
2000-09-12,8.69,8.69,8.56,8.56,600,0.545519737681855,0.545519737681855,0.537358913067512,0.537358913067512,9557.85765361396,0.0,1.0
2000-09-13,8.69,8.69,8.69,8.69,0,0.545519737681855,0.545519737681855,0.545519737681855,0.545519737681855,0,0.0,1.0
2000-09-14,8.69,8.69,8.69,8.69,0,0.545519737681855,0.545519737681855,0.545519737681855,0.545519737681855,0,0.0,1.0
2000-09-15,8.69,8.69,8.69,8.69,0,0.545519737681855,0.545519737681855,0.545519737681855,0.545519737681855,0,0.0,1.0
2000-09-18,8.69,8.69,8.69,8.69,0,0.545519737681855,0.545519737681855,0.545519737681855,0.545519737681855,0,0.0,1.0
2000-09-19,8.5,8.5,8.5,8.5,1100,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,17522.7390316256,0.0,1.0
2000-09-20,8.56,8.62,8.38,8.5,21300,0.537358913067512,0.541125447504901,0.526059309755345,0.533592378630123,339303.946703296,0.0,1.0
2000-09-21,8.62,8.62,8.38,8.38,1200,0.541125447504901,0.541125447504901,0.526059309755345,0.526059309755345,19115.7153072279,0.0,1.0
2000-09-22,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-09-25,8.62,8.62,8.62,8.62,800,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,12743.8102048186,0.0,1.0
2000-09-26,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-09-27,8.5,8.5,8.5,8.5,100,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,1592.97627560233,0.0,1.0
2000-09-28,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-09-29,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-10-02,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-10-03,8.5,8.5,8.5,8.5,0,0.533592378630123,0.533592378630123,0.533592378630123,0.533592378630123,0,0.0,1.0
2000-10-04,8.25,8.25,8.25,8.25,200,0.517898485141002,0.517898485141002,0.517898485141002,0.517898485141002,3185.95255120465,0.0,1.0
2000-10-05,8.75,8.75,8.75,8.75,400,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,6371.90510240931,0.0,1.0
2000-10-06,8.75,8.75,8.75,8.75,0,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,0,0.0,1.0
2000-10-09,8.75,8.75,8.75,8.75,0,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,0,0.0,1.0
2000-10-10,8.25,8.25,8.25,8.25,400,0.517898485141002,0.517898485141002,0.517898485141002,0.517898485141002,6371.9051024093,0.0,1.0
2000-10-11,8.25,8.25,8.25,8.25,0,0.517898485141002,0.517898485141002,0.517898485141002,0.517898485141002,0,0.0,1.0
2000-10-12,8.12,8.12,8.12,8.12,100,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,1592.97627560233,0.0,1.0
2000-10-13,8.12,8.12,8.12,8.12,0,0.509737660526659,0.509737660526659,0.509737660526659,0.509737660526659,0,0.0,1.0
2000-10-16,8.88,8.88,8.0,8.0,2200,0.557447096733588,0.557447096733588,0.502204591651881,0.502204591651881,35045.4780632511,0.0,1.0
2000-10-17,8.88,8.88,8.88,8.88,0,0.557447096733588,0.557447096733588,0.557447096733588,0.557447096733588,0,0.0,1.0
2000-10-18,8.62,8.62,8.62,8.62,400,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,6371.90510240931,0.0,1.0
2000-10-19,8.38,8.38,8.38,8.38,400,0.526059309755345,0.526059309755345,0.526059309755345,0.526059309755345,6371.90510240931,0.0,1.0
2000-10-20,8.38,8.38,8.38,8.38,1000,0.526059309755345,0.526059309755345,0.526059309755345,0.526059309755345,15929.7627560233,0.0,1.0
2000-10-23,8.38,8.38,8.38,8.38,0,0.526059309755345,0.526059309755345,0.526059309755345,0.526059309755345,0,0.0,1.0
2000-10-24,8.38,8.44,8.38,8.44,800,0.526059309755345,0.529825844192734,0.526059309755345,0.529825844192734,12743.8102048186,0.0,1.0
2000-10-25,8.38,8.38,8.38,8.38,200,0.526059309755345,0.526059309755345,0.526059309755345,0.526059309755345,3185.95255120465,0.0,1.0
2000-10-26,8.56,8.56,8.38,8.38,2800,0.537358913067512,0.537358913067512,0.526059309755345,0.526059309755345,44603.3357168652,0.0,1.0
2000-10-27,9.0,9.0,8.75,8.75,7900,0.564980165608366,0.564980165608366,0.549286272119244,0.549286272119244,125845.125772584,0.0,1.0
2000-10-30,9.25,9.5,9.25,9.25,2900,0.580674059097487,0.596367952586608,0.580674059097487,0.580674059097487,46196.3119924675,0.0,1.0
2000-10-31,10.5,10.5,9.38,9.62,800,0.659143526543093,0.659143526543093,0.58883488371183,0.603901021461386,12743.8102048186,0.0,1.0
2000-11-01,9.25,9.62,9.25,9.62,1600,0.580674059097487,0.603901021461386,0.580674059097487,0.603901021461386,25487.6204096372,0.0,1.0
2000-11-02,9.5,9.5,9.5,9.5,200,0.596367952586608,0.596367952586608,0.596367952586608,0.596367952586608,3185.95255120465,0.0,1.0
2000-11-03,9.5,9.5,9.5,9.5,0,0.596367952586608,0.596367952586608,0.596367952586608,0.596367952586608,0,0.0,1.0
2000-11-06,9.25,9.25,9.25,9.25,200,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,3185.95255120465,0.0,1.0
2000-11-07,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2000-11-08,8.75,9.0,8.75,9.0,1100,0.549286272119244,0.564980165608366,0.549286272119244,0.564980165608366,17522.7390316256,0.0,1.0
2000-11-09,9.0,9.0,9.0,9.0,100,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,1592.97627560233,0.0,1.0
2000-11-10,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-11-13,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-11-14,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-11-15,9.0,9.0,9.0,9.0,0,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,0,0.0,1.0
2000-11-16,9.0,9.0,9.0,9.0,1500,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,23894.6441340349,0.0,1.0
2000-11-17,9.0,9.0,9.0,9.0,300,0.564980165608366,0.564980165608366,0.564980165608366,0.564980165608366,4778.92882680698,0.0,1.0
2000-11-20,8.62,8.62,8.62,8.62,1000,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,15929.7627560233,0.0,1.0
2000-11-21,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-11-22,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-11-24,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-11-27,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-11-28,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-11-29,8.56,8.56,8.56,8.56,2000,0.537358913067512,0.537358913067512,0.537358913067512,0.537358913067512,31859.5255120465,0.0,1.0
2000-11-30,8.56,8.56,8.56,8.56,0,0.537358913067512,0.537358913067512,0.537358913067512,0.537358913067512,0,0.0,1.0
2000-12-01,9.75,9.88,8.88,8.88,4800,0.61206184607573,0.620222670690073,0.557447096733588,0.557447096733588,76462.8612289116,0.0,1.0
2000-12-04,9.75,9.75,9.75,9.75,1000,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,15929.7627560233,0.0,1.0
2000-12-05,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-06,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-07,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-08,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-11,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-12,9.75,9.75,9.75,9.75,0,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,0,0.0,1.0
2000-12-13,9.62,9.62,9.62,9.62,100,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,1592.97627560233,0.0,1.0
2000-12-14,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2000-12-15,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2000-12-18,9.62,9.62,9.62,9.62,1200,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,19115.7153072279,0.0,1.0
2000-12-19,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2000-12-20,8.75,9.25,8.62,9.25,3000,0.549286272119244,0.580674059097487,0.541125447504901,0.580674059097487,47789.2882680698,0.0,1.0
2000-12-21,8.62,8.62,8.62,8.62,500,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,7964.88137801164,0.0,1.0
2000-12-22,8.62,8.62,8.62,8.62,0,0.541125447504901,0.541125447504901,0.541125447504901,0.541125447504901,0,0.0,1.0
2000-12-26,8.75,8.75,8.75,8.75,500,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,7964.88137801164,0.0,1.0
2000-12-27,8.75,8.75,8.75,8.75,0,0.549286272119244,0.549286272119244,0.549286272119244,0.549286272119244,0,0.0,1.0
2000-12-28,9.25,9.25,9.0,9.0,4500,0.580674059097487,0.580674059097487,0.564980165608366,0.564980165608366,71683.9324021047,0.0,1.0
2000-12-29,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-02,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-03,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-04,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-05,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-08,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-09,9.25,9.5,9.25,9.5,1300,0.580674059097487,0.596367952586608,0.580674059097487,0.596367952586608,20708.6915828302,0.0,1.0
2001-01-10,9.25,9.25,9.25,9.25,200,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,3185.95255120465,0.0,1.0
2001-01-11,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-12,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-16,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-17,9.25,9.25,9.25,9.25,0,0.580674059097487,0.580674059097487,0.580674059097487,0.580674059097487,0,0.0,1.0
2001-01-18,9.06,9.06,9.06,9.06,100,0.568746700045755,0.568746700045755,0.568746700045755,0.568746700045755,1592.97627560233,0.0,1.0
2001-01-19,9.06,9.06,9.06,9.06,0,0.568746700045755,0.568746700045755,0.568746700045755,0.568746700045755,0,0.0,1.0
2001-01-22,9.12,9.12,9.12,9.12,400,0.572513234483144,0.572513234483144,0.572513234483144,0.572513234483144,6371.90510240931,0.0,1.0
2001-01-23,9.12,9.12,9.12,9.12,0,0.572513234483144,0.572513234483144,0.572513234483144,0.572513234483144,0,0.0,1.0
2001-01-24,9.12,9.12,9.12,9.12,0,0.572513234483144,0.572513234483144,0.572513234483144,0.572513234483144,0,0.0,1.0
2001-01-25,9.12,9.12,9.12,9.12,0,0.572513234483144,0.572513234483144,0.572513234483144,0.572513234483144,0,0.0,1.0
2001-01-26,9.75,9.75,9.75,9.75,200,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,3185.95255120465,0.0,1.0
2001-01-29,9.62,9.62,9.62,9.62,100,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,1592.97627560233,0.0,1.0
2001-01-30,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2001-01-31,9.62,9.62,9.62,9.62,100,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,1592.97627560233,0.0,1.0
2001-02-01,9.62,9.62,9.5,9.62,2100,0.603901021461386,0.603901021461386,0.596367952586608,0.603901021461386,33452.5017876489,0.0,1.0
2001-02-02,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2001-02-05,9.75,9.75,9.75,9.75,2400,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,38231.4306144558,0.0,1.0
2001-02-06,9.75,9.75,9.75,9.75,400,0.61206184607573,0.61206184607573,0.61206184607573,0.61206184607573,6371.9051024093,0.0,1.0
2001-02-07,9.62,10.0,9.62,10.0,13600,0.603901021461386,0.627755739564851,0.603901021461386,0.627755739564851,216644.773481917,0.0,1.0
2001-02-08,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2001-02-09,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2001-02-12,9.62,9.62,9.62,9.62,0,0.603901021461386,0.603901021461386,0.603901021461386,0.603901021461386,0,0.0,1.0
2001-02-13,10.0,10.5,10.0,10.0,3200,0.635288808439629,0.66705324886161,0.635288808439629,0.635288808439629,50370.7913233937,0.12,1.0
2001-02-14,10.0,10.0,10.0,10.0,2200,0.635288808439629,0.635288808439629,0.635288808439629,0.635288808439629,34629.9190348332,0.0,1.0
2001-02-15,10.0,10.0,10.0,10.0,0,0.635288808439629,0.635288808439629,0.635288808439629,0.635288808439629,0,0.0,1.0
2001-02-16,10.0,10.0,10.0,10.0,0,0.635288808439629,0.635288808439629,0.635288808439629,0.635288808439629,0,0.0,1.0
2001-02-20,10.0,10.0,10.0,10.0,0,0.635288808439629,0.635288808439629,0.635288808439629,0.635288808439629,0,0.0,1.0
2001-02-21,10.0,10.0,10.0,10.0,0,0.635288808439629,0.635288808439629,0.635288808439629,0.635288808439629,0,0.0,1.0
2001-02-22,10.12,10.12,10.12,10.12,800,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,12592.6978308484,0.0,1.0
2001-02-23,10.12,10.12,10.12,10.12,0,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,0,0.0,1.0
2001-02-26,10.12,10.12,10.12,10.12,0,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,0,0.0,1.0
2001-02-27,10.12,10.12,10.12,10.12,0,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,0,0.0,1.0
2001-02-28,10.19,10.19,10.19,10.19,400,0.647359295799982,0.647359295799982,0.647359295799982,0.647359295799982,6296.34891542421,0.0,1.0
2001-03-01,10.38,10.38,10.38,10.38,100,0.659429783160335,0.659429783160335,0.659429783160335,0.659429783160335,1574.08722885605,0.0,1.0
2001-03-02,10.38,10.38,10.19,10.19,7100,0.659429783160335,0.659429783160335,0.647359295799982,0.647359295799982,111760.19324878,0.0,1.0
2001-03-05,10.38,10.38,10.38,10.38,0,0.659429783160335,0.659429783160335,0.659429783160335,0.659429783160335,0,0.0,1.0
2001-03-06,10.38,10.38,10.38,10.38,0,0.659429783160335,0.659429783160335,0.659429783160335,0.659429783160335,0,0.0,1.0
2001-03-07,10.25,10.38,10.25,10.38,500,0.65117102865062,0.659429783160335,0.65117102865062,0.659429783160335,7870.43614428026,0.0,1.0
2001-03-08,10.25,10.25,10.25,10.25,300,0.65117102865062,0.65117102865062,0.65117102865062,0.65117102865062,4722.26168656816,0.0,1.0
2001-03-09,10.25,10.25,10.25,10.25,0,0.65117102865062,0.65117102865062,0.65117102865062,0.65117102865062,0,0.0,1.0
2001-03-12,10.19,10.19,10.19,10.19,100,0.647359295799982,0.647359295799982,0.647359295799982,0.647359295799982,1574.08722885605,0.0,1.0
2001-03-13,10.19,10.19,10.19,10.19,200,0.647359295799982,0.647359295799982,0.647359295799982,0.647359295799982,3148.17445771211,0.0,1.0
2001-03-14,10.12,10.12,10.12,10.12,500,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,7870.43614428026,0.0,1.0
2001-03-15,10.5,10.5,10.31,10.38,3900,0.66705324886161,0.66705324886161,0.654982761501258,0.659429783160335,61389.4019253861,0.0,1.0
2001-03-16,10.5,10.5,10.5,10.5,0,0.66705324886161,0.66705324886161,0.66705324886161,0.66705324886161,0,0.0,1.0
2001-03-19,10.38,10.5,10.25,10.25,1300,0.659429783160335,0.66705324886161,0.65117102865062,0.65117102865062,20463.1339751287,0.0,1.0
2001-03-20,10.38,10.38,10.38,10.38,0,0.659429783160335,0.659429783160335,0.659429783160335,0.659429783160335,0,0.0,1.0
2001-03-21,10.12,10.12,10.12,10.12,200,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,3148.1744577121,0.0,1.0
2001-03-22,10.12,10.12,10.12,10.12,0,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,0,0.0,1.0
2001-03-23,10.12,10.12,10.12,10.12,0,0.642912274140905,0.642912274140905,0.642912274140905,0.642912274140905,0,0.0,1.0
2001-03-26,9.62,10.0,9.62,10.0,1700,0.611147833718923,0.635288808439629,0.611147833718923,0.635288808439629,26759.4828905529,0.0,1.0
2001-03-27,9.88,9.88,9.88,9.88,100,0.627665342738354,0.627665342738354,0.627665342738354,0.627665342738354,1574.08722885605,0.0,1.0
2001-03-28,9.88,9.88,9.88,9.88,0,0.627665342738354,0.627665342738354,0.627665342738354,0.627665342738354,0,0.0,1.0
2001-03-29,9.88,9.88,9.88,9.88,0,0.627665342738354,0.627665342738354,0.627665342738354,0.627665342738354,0,0.0,1.0
2001-03-30,9.88,9.88,9.88,9.88,0,0.627665342738354,0.627665342738354,0.627665342738354,0.627665342738354,0,0.0,1.0
2001-04-02,9.69,9.88,9.69,9.88,1300,0.615594855378001,0.627665342738354,0.615594855378001,0.627665342738354,20463.1339751287,0.0,1.0
2001-04-03,9.75,9.75,9.75,9.75,400,0.619406588228638,0.619406588228638,0.619406588228638,0.619406588228638,6296.34891542422,0.0,1.0
2001-04-04,9.75,9.75,9.75,9.75,0,0.619406588228638,0.619406588228638,0.619406588228638,0.619406588228638,0,0.0,1.0
2001-04-05,9.75,9.75,9.75,9.75,200,0.619406588228638,0.619406588228638,0.619406588228638,0.619406588228638,3148.17445771211,0.0,1.0
2001-04-06,9.88,9.88,9.75,9.75,3700,0.627665342738354,0.627665342738354,0.619406588228638,0.619406588228638,58241.2274676739,0.0,1.0
2001-04-09,9.5,9.75,9.5,9.75,1900,0.603524368017648,0.619406588228638,0.603524368017648,0.619406588228638,29907.657348265,0.0,1.0
2001-04-10,9.5,9.5,9.5,9.5,0,0.603524368017648,0.603524368017648,0.603524368017648,0.603524368017648,0,0.0,1.0
2001-04-11,9.5,9.5,9.5,9.5,100,0.603524368017648,0.603524368017648,0.603524368017648,0.603524368017648,1574.08722885605,0.0,1.0
2001-04-12,9.5,9.5,9.5,9.5,0,0.603524368017648,0.603524368017648,0.603524368017648,0.603524368017648,0,0.0,1.0
2001-04-16,9.5,9.5,9.5,9.5,1400,0.603524368017648,0.603524368017648,0.603524368017648,0.603524368017648,22037.2212039847,0.0,1.0
2001-04-17,9.15,9.51,9.15,9.51,1000,0.581289259722261,0.604159656826087,0.581289259722261,0.604159656826087,15740.8722885605,0.0,1.0
2001-04-18,9.15,9.15,9.15,9.15,0,0.581289259722261,0.581289259722261,0.581289259722261,0.581289259722261,0,0.0,1.0
2001-04-19,9.15,9.15,9.15,9.15,0,0.581289259722261,0.581289259722261,0.581289259722261,0.581289259722261,0,0.0,1.0
2001-04-20,9.15,9.15,9.15,9.15,0,0.581289259722261,0.581289259722261,0.581289259722261,0.581289259722261,0,0.0,1.0
2001-04-23,9.25,9.25,9.25,9.25,200,0.587642147806657,0.587642147806657,0.587642147806657,0.587642147806657,3148.17445771211,0.0,1.0
2001-04-24,9.25,9.25,9.25,9.25,0,0.587642147806657,0.587642147806657,0.587642147806657,0.587642147806657,0,0.0,1.0
2001-04-25,9.38,9.38,9.38,9.38,100,0.595900902316372,0.595900902316372,0.595900902316372,0.595900902316372,1574.08722885605,0.0,1.0
2001-04-26,9.38,9.38,9.38,9.38,0,0.595900902316372,0.595900902316372,0.595900902316372,0.595900902316372,0,0.0,1.0
2001-04-27,9.25,9.3,9.25,9.3,1300,0.587642147806657,0.590818591848855,0.587642147806657,0.590818591848855,20463.1339751287,0.0,1.0
2001-04-30,9.25,9.25,9.25,9.25,0,0.587642147806657,0.587642147806657,0.587642147806657,0.587642147806657,0,0.0,1.0
2001-05-01,9.8,9.8,9.5,9.5,2000,0.622583032270837,0.622583032270837,0.603524368017648,0.603524368017648,31481.744577121,0.0,1.0
2001-05-02,9.8,9.8,9.8,9.8,0,0.622583032270837,0.622583032270837,0.622583032270837,0.622583032270837,0,0.0,1.0
2001-05-03,10.15,10.15,9.9,9.9,500,0.644818140566224,0.644818140566224,0.628935920355233,0.628935920355233,7870.43614428026,0.0,1.0
2001-05-04,12.34,13.0,10.0,10.15,26900,0.783946389614502,0.825875450971518,0.635288808439629,0.644818140566224,423429.464562279,0.0,1.0
2001-05-07,12.3,14.0,11.0,13.0,37700,0.781405234380744,0.889404331815481,0.698817689283592,0.825875450971518,593430.885278732,0.0,1.0
2001-05-08,12.69,12.85,12.25,12.61,20000,0.806181497909889,0.816346118844923,0.778228790338546,0.801099187442372,314817.445771211,0.0,1.0
2001-05-09,12.0,12.4,11.4,11.5,9600,0.762346570127555,0.78775812246514,0.724229241621177,0.730582129705573,151112.373970181,0.0,1.0
2001-05-10,12.0,12.7,12.0,12.0,5500,0.762346570127555,0.806816786718329,0.762346570127555,0.762346570127555,86574.7975870829,0.0,1.0
2001-05-11,12.5,12.6,11.96,12.3,13700,0.794111010549536,0.800463898633933,0.759805414893796,0.781405234380744,215649.950353279,0.0,1.0
2001-05-14,12.25,12.6,12.0,12.45,32400,0.778228790338546,0.800463898633933,0.762346570127555,0.790934566507338,510004.262149361,0.0,1.0
2001-05-15,12.5,12.5,12.0,12.25,2600,0.794111010549536,0.794111010549536,0.762346570127555,0.778228790338546,40926.2679502574,0.0,1.0
2001-05-16,12.85,12.85,12.23,12.5,3400,0.816346118844923,0.816346118844923,0.776958212721666,0.794111010549536,53518.9657811058,0.0,1.0
2001-05-17,12.5,12.9,12.5,12.9,900,0.794111010549536,0.819522562887121,0.794111010549536,0.819522562887121,14166.7850597045,0.0,1.0
2001-05-18,12.75,12.75,12.28,12.5,1100,0.809993230760527,0.809993230760527,0.780134656763864,0.794111010549536,17314.9595174166,0.0,1.0
2001-05-21,12.03,12.9,12.03,12.9,500,0.764252436552874,0.819522562887121,0.764252436552874,0.819522562887121,7870.43614428026,0.0,1.0
2001-05-22,12.15,12.63,12.12,12.12,3500,0.771875902254149,0.802369765059252,0.76997003582883,0.76997003582883,55093.0530099619,0.0,1.0
2001-05-23,12.3,12.5,12.12,12.15,2100,0.781405234380744,0.794111010549536,0.76997003582883,0.771875902254149,33055.8318059771,0.0,1.0
2001-05-24,12.05,12.5,12.05,12.5,1300,0.765523014169753,0.794111010549536,0.765523014169753,0.794111010549536,20463.1339751287,0.0,1.0
2001-05-25,12.0,12.49,12.0,12.05,2900,0.762346570127555,0.793475721741097,0.762346570127555,0.765523014169753,45648.5296368255,0.0,1.0
2001-05-29,12.4,12.4,12.0,12.0,600,0.78775812246514,0.78775812246514,0.762346570127555,0.762346570127555,9444.52337313632,0.0,1.0
2001-05-30,12.39,12.39,12.14,12.39,3400,0.7871228336567,0.7871228336567,0.77124061344571,0.7871228336567,53518.9657811059,0.0,1.0
2001-05-31,12.1,12.26,12.02,12.14,4300,0.768699458211951,0.778864079146985,0.763617147744434,0.77124061344571,67685.7508408103,0.0,1.0
2001-06-01,11.5,12.14,11.0,12.14,15100,0.730582129705573,0.77124061344571,0.698817689283592,0.77124061344571,237687.171557264,0.0,1.0
2001-06-04,11.5,11.9,11.45,11.9,5200,0.730582129705573,0.755993682043159,0.727405685663375,0.755993682043159,81852.5359005148,0.0,1.0
2001-06-05,11.5,12.02,11.5,12.02,800,0.730582129705573,0.763617147744434,0.730582129705573,0.763617147744434,12592.6978308484,0.0,1.0
2001-06-06,12.02,12.02,11.9,11.9,1900,0.763617147744434,0.763617147744434,0.755993682043159,0.755993682043159,29907.657348265,0.0,1.0
2001-06-07,11.75,11.8,11.75,11.8,1800,0.746464349916564,0.749640793958762,0.746464349916564,0.749640793958762,28333.570119409,0.0,1.0
2001-06-08,11.4,11.75,11.4,11.75,2700,0.724229241621177,0.746464349916564,0.724229241621177,0.746464349916564,42500.3551791135,0.0,1.0
2001-06-11,11.4,11.4,11.4,11.4,300,0.724229241621177,0.724229241621177,0.724229241621177,0.724229241621177,4722.26168656816,0.0,1.0
2001-06-12,11.35,11.35,11.35,11.35,200,0.721052797578979,0.721052797578979,0.721052797578979,0.721052797578979,3148.17445771211,0.0,1.0
2001-06-13,11.4,11.5,11.35,11.35,3200,0.724229241621177,0.730582129705573,0.721052797578979,0.721052797578979,50370.7913233937,0.0,1.0
2001-06-14,11.4,11.4,11.4,11.4,0,0.724229241621177,0.724229241621177,0.724229241621177,0.724229241621177,0,0.0,1.0
2001-06-15,11.35,11.35,11.35,11.35,400,0.721052797578979,0.721052797578979,0.721052797578979,0.721052797578979,6296.34891542421,0.0,1.0
2001-06-18,10.81,11.35,10.75,11.35,3600,0.686747201923239,0.721052797578979,0.682935469072601,0.721052797578979,56667.1402388179,0.0,1.0
2001-06-19,10.81,10.81,10.81,10.81,800,0.686747201923239,0.686747201923239,0.686747201923239,0.686747201923239,12592.6978308484,0.0,1.0
2001-06-20,10.81,10.81,10.81,10.81,100,0.686747201923239,0.686747201923239,0.686747201923239,0.686747201923239,1574.08722885605,0.0,1.0
2001-06-21,10.8,10.8,10.8,10.8,600,0.686111913114799,0.686111913114799,0.686111913114799,0.686111913114799,9444.52337313633,0.0,1.0
2001-06-22,10.8,10.8,10.8,10.8,0,0.686111913114799,0.686111913114799,0.686111913114799,0.686111913114799,0,0.0,1.0
2001-06-25,11.12,11.12,10.8,10.8,1200,0.706441154984867,0.706441154984867,0.686111913114799,0.686111913114799,18889.0467462727,0.0,1.0
2001-06-26,11.12,11.12,11.12,11.12,0,0.706441154984867,0.706441154984867,0.706441154984867,0.706441154984867,0,0.0,1.0
2001-06-27,10.8,10.8,10.8,10.8,100,0.686111913114799,0.686111913114799,0.686111913114799,0.686111913114799,1574.08722885605,0.0,1.0
2001-06-28,11.0,11.0,11.0,11.0,1000,0.698817689283592,0.698817689283592,0.698817689283592,0.698817689283592,15740.8722885605,0.0,1.0
2001-06-29,10.9,11.25,10.9,11.25,800,0.692464801199196,0.714699909494583,0.692464801199196,0.714699909494583,12592.6978308484,0.0,1.0
2001-07-02,11.12,11.12,11.12,11.12,1000,0.706441154984867,0.706441154984867,0.706441154984867,0.706441154984867,15740.8722885605,0.0,1.0
2001-07-03,11.12,11.12,11.12,11.12,0,0.706441154984867,0.706441154984867,0.706441154984867,0.706441154984867,0,0.0,1.0
2001-07-05,11.0,11.0,10.9,10.9,1200,0.698817689283592,0.698817689283592,0.692464801199196,0.692464801199196,18889.0467462726,0.0,1.0
2001-07-06,10.9,10.9,10.9,10.9,300,0.692464801199196,0.692464801199196,0.692464801199196,0.692464801199196,4722.26168656816,0.0,1.0
2001-07-09,10.9,10.9,10.9,10.9,300,0.692464801199196,0.692464801199196,0.692464801199196,0.692464801199196,4722.26168656816,0.0,1.0
2001-07-10,11.0,11.0,11.0,11.0,100,0.698817689283592,0.698817689283592,0.698817689283592,0.698817689283592,1574.08722885605,0.0,1.0
2001-07-11,10.5,10.9,10.5,10.9,5500,0.66705324886161,0.692464801199196,0.66705324886161,0.692464801199196,86574.797587083,0.0,1.0
2001-07-12,10.45,10.6,10.4,10.6,9600,0.663876804819412,0.673406136946007,0.660700360777214,0.673406136946007,151112.373970181,0.0,1.0
2001-07-13,10.7,10.7,10.7,10.7,900,0.679759025030403,0.679759025030403,0.679759025030403,0.679759025030403,14166.7850597045,0.0,1.0
2001-07-16,10.6,10.7,10.55,10.55,3800,0.673406136946007,0.679759025030403,0.670229692903809,0.670229692903809,59815.31469653,0.0,1.0
2001-07-17,10.75,10.75,10.7,10.7,3000,0.682935469072601,0.682935469072601,0.679759025030403,0.679759025030403,47222.6168656816,0.0,1.0
2001-07-18,10.8,10.8,10.65,10.65,1300,0.686111913114799,0.686111913114799,0.676582580988205,0.676582580988205,20463.1339751287,0.0,1.0
2001-07-19,10.65,10.65,10.65,10.65,1500,0.676582580988205,0.676582580988205,0.676582580988205,0.676582580988205,23611.3084328408,0.0,1.0
2001-07-20,10.75,10.75,10.55,10.55,1100,0.682935469072601,0.682935469072601,0.670229692903809,0.670229692903809,17314.9595174166,0.0,1.0
2001-07-23,10.9,10.9,10.8,10.8,400,0.692464801199196,0.692464801199196,0.686111913114799,0.686111913114799,6296.34891542421,0.0,1.0
2001-07-24,11.5,12.0,10.9,10.9,4500,0.730582129705573,0.762346570127555,0.692464801199196,0.692464801199196,70833.9252985225,0.0,1.0
2001-07-25,11.5,11.5,11.5,11.5,0,0.730582129705573,0.730582129705573,0.730582129705573,0.730582129705573,0,0.0,1.0
2001-07-26,11.5,11.5,11.5,11.5,0,0.730582129705573,0.730582129705573,0.730582129705573,0.730582129705573,0,0.0,1.0
2001-07-27,11.25,11.5,11.25,11.5,300,0.714699909494583,0.730582129705573,0.714699909494583,0.730582129705573,4722.26168656816,0.0,1.0
2001-07-30,11.05,11.18,11.05,11.18,4000,0.70199413332579,0.710252887835505,0.70199413332579,0.710252887835505,62963.4891542422,0.0,1.0
2001-07-31,11.5,11.9,11.05,11.05,7000,0.730582129705573,0.755993682043159,0.70199413332579,0.70199413332579,110186.106019924,0.0,1.0
2001-08-01,12.0,12.05,11.15,11.15,2900,0.762346570127555,0.765523014169753,0.708347021410186,0.708347021410186,45648.5296368255,0.0,1.0
2001-08-02,11.2,11.75,11.2,11.75,1400,0.711523465452384,0.746464349916564,0.711523465452384,0.746464349916564,22037.2212039848,0.0,1.0
2001-08-03,11.6,11.6,11.6,11.6,100,0.73693501778997,0.73693501778997,0.73693501778997,0.73693501778997,1574.08722885605,0.0,1.0
2001-08-06,11.5,12.5,11.5,11.74,7100,0.730582129705573,0.794111010549536,0.730582129705573,0.745829061108125,111760.19324878,0.0,1.0
2001-08-07,13.0,13.5,12.5,12.6,2700,0.825875450971518,0.857639891393499,0.794111010549536,0.800463898633933,42500.3551791134,0.0,1.0
2001-08-08,13.5,13.95,13.0,13.0,17500,0.857639891393499,0.886227887773282,0.825875450971518,0.825875450971518,275465.265049809,0.0,1.0
2001-08-09,13.4,13.5,13.25,13.5,9500,0.851287003309103,0.857639891393499,0.841757671182508,0.857639891393499,149538.286741325,0.0,1.0
2001-08-10,13.25,13.5,13.25,13.5,2800,0.841757671182508,0.857639891393499,0.841757671182508,0.857639891393499,44074.4424079695,0.0,1.0
2001-08-13,13.15,13.49,13.1,13.25,2200,0.851287003309103,0.873297465752076,0.848050170596901,0.857760668733507,33983.8384558251,0.25,1.0
2001-08-14,13.2,13.2,13.2,13.2,300,0.854523836021305,0.854523836021305,0.854523836021305,0.854523836021305,4634.15978943069,0.0,1.0
2001-08-15,13.4,13.4,13.4,13.4,100,0.867471166870112,0.867471166870112,0.867471166870112,0.867471166870112,1544.71992981023,0.0,1.0
2001-08-16,13.15,13.5,13.15,13.15,2400,0.851287003309103,0.873944832294516,0.851287003309103,0.851287003309103,37073.2783154456,0.0,1.0
2001-08-17,13.62,13.62,13.28,13.28,3600,0.881713230803801,0.881713230803801,0.859702768360828,0.859702768360828,55609.9174731683,0.0,1.0
2001-08-20,14.4,14.4,13.65,13.65,2700,0.932207821114151,0.932207821114151,0.883655330431122,0.883655330431122,41707.4381048762,0.0,1.0
2001-08-21,14.75,14.75,14.25,14.25,3500,0.954865650099564,0.954865650099564,0.922497322977545,0.922497322977545,54065.1975433581,0.0,1.0
2001-08-22,15.5,15.75,14.95,14.95,5400,1.00341814078259,1.0196023043436,0.967812980948372,0.967812980948372,83414.8762097528,0.0,1.0
2001-08-23,15.5,15.5,14.96,15.2,4300,1.00341814078259,1.00341814078259,0.968460347490812,0.983997144509381,66422.9569818402,0.0,1.0
2001-08-24,15.11,15.25,14.96,14.96,9700,0.978170845627418,0.987233977221583,0.968460347490812,0.968460347490812,149837.833191592,0.0,1.0
2001-08-27,15.16,15.3,15.15,15.3,16800,0.98140767833962,0.990470809933785,0.980760311797179,0.990470809933785,259512.948208119,0.0,1.0
2001-08-28,15.01,15.16,15.01,15.16,1100,0.971697180203014,0.98140767833962,0.971697180203014,0.98140767833962,16991.9192279126,0.0,1.0
2001-08-29,15.0,15.25,15.0,15.01,3400,0.971049813660574,0.987233977221583,0.971049813660574,0.971697180203014,52520.4776135479,0.0,1.0
2001-08-30,14.0,15.0,14.0,15.0,1600,0.906313159416535,0.971049813660574,0.906313159416535,0.971049813660574,24715.5188769637,0.0,1.0
2001-08-31,14.29,15.0,14.02,14.02,1600,0.925086789147306,0.971049813660574,0.907607892501416,0.907607892501416,24715.5188769637,0.0,1.0
2001-09-04,15.0,15.0,15.0,15.0,2300,0.971049813660574,0.971049813660574,0.971049813660574,0.971049813660574,35528.5583856353,0.0,1.0
2001-09-05,14.07,14.1,14.07,14.1,1200,0.910844725213618,0.912786824840939,0.910844725213618,0.912786824840939,18536.6391577228,0.0,1.0
2001-09-06,14.95,14.95,14.95,14.95,1000,0.967812980948372,0.967812980948372,0.967812980948372,0.967812980948372,15447.1992981023,0.0,1.0
2001-09-07,14.07,14.07,14.07,14.07,100,0.910844725213618,0.910844725213618,0.910844725213618,0.910844725213618,1544.71992981023,0.0,1.0
2001-09-10,14.07,14.07,14.07,14.07,0,0.910844725213618,0.910844725213618,0.910844725213618,0.910844725213618,0,0.0,1.0
2001-09-17,13.57,14.05,13.57,14.05,2000,0.878476398091599,0.909549992128737,0.878476398091599,0.909549992128737,30894.3985962046,0.0,1.0
2001-09-18,13.6,13.6,13.6,13.6,200,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,3089.43985962046,0.0,1.0
2001-09-19,13.64,13.7,13.64,13.7,1000,0.883007963888682,0.886892163143324,0.883007963888682,0.886892163143324,15447.1992981023,0.0,1.0
2001-09-20,13.9,13.9,13.64,13.9,1100,0.899839493992132,0.899839493992132,0.883007963888682,0.899839493992132,16991.9192279125,0.0,1.0
2001-09-21,13.5,13.75,13.5,13.75,1300,0.873944832294516,0.890128995855526,0.873944832294516,0.890128995855526,20081.359087533,0.0,1.0
2001-09-24,13.95,14.0,13.55,13.55,17400,0.903076326704333,0.906313159416535,0.877181665006718,0.877181665006718,268781.26778698,0.0,1.0
2001-09-25,14.05,14.05,13.9,13.9,2000,0.909549992128737,0.909549992128737,0.899839493992132,0.899839493992132,30894.3985962046,0.0,1.0
2001-09-26,14.05,14.05,14.05,14.05,0,0.909549992128737,0.909549992128737,0.909549992128737,0.909549992128737,0,0.0,1.0
2001-09-27,13.96,14.12,13.96,14.12,1500,0.903723693246774,0.91408155792582,0.903723693246774,0.91408155792582,23170.7989471535,0.0,1.0
2001-09-28,13.96,13.96,13.96,13.96,0,0.903723693246774,0.903723693246774,0.903723693246774,0.903723693246774,0,0.0,1.0
2001-10-01,14.0,14.0,14.0,14.0,100,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,1544.71992981023,0.0,1.0
2001-10-02,13.65,14.0,13.46,14.0,6000,0.883655330431122,0.906313159416535,0.871355366124755,0.906313159416535,92683.1957886139,0.0,1.0
2001-10-03,14.0,14.0,14.0,14.0,100,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,1544.71992981023,0.0,1.0
2001-10-04,14.0,14.0,14.0,14.0,700,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,10813.0395086716,0.0,1.0
2001-10-05,14.05,14.05,14.05,14.05,6000,0.909549992128737,0.909549992128737,0.909549992128737,0.909549992128737,92683.1957886139,0.0,1.0
2001-10-08,13.55,13.8,13.55,13.8,2300,0.877181665006718,0.893365828567728,0.877181665006718,0.893365828567728,35528.5583856353,0.0,1.0
2001-10-09,13.9,13.9,13.9,13.9,900,0.899839493992132,0.899839493992132,0.899839493992132,0.899839493992132,13902.4793682921,0.0,1.0
2001-10-10,13.9,13.9,13.9,13.9,0,0.899839493992132,0.899839493992132,0.899839493992132,0.899839493992132,0,0.0,1.0
2001-10-11,14.05,14.05,13.75,13.75,4300,0.909549992128737,0.909549992128737,0.890128995855526,0.890128995855526,66422.95698184,0.0,1.0
2001-10-12,14.14,14.14,14.14,14.14,200,0.915376291010701,0.915376291010701,0.915376291010701,0.915376291010701,3089.43985962046,0.0,1.0
2001-10-15,14.14,14.14,14.14,14.14,0,0.915376291010701,0.915376291010701,0.915376291010701,0.915376291010701,0,0.0,1.0
2001-10-16,14.14,14.14,14.14,14.14,0,0.915376291010701,0.915376291010701,0.915376291010701,0.915376291010701,0,0.0,1.0
2001-10-17,13.65,13.65,13.65,13.65,300,0.883655330431122,0.883655330431122,0.883655330431122,0.883655330431122,4634.1597894307,0.0,1.0
2001-10-18,13.95,13.95,13.95,13.95,800,0.903076326704333,0.903076326704333,0.903076326704333,0.903076326704333,12357.7594384819,0.0,1.0
2001-10-19,13.95,13.95,13.95,13.95,0,0.903076326704333,0.903076326704333,0.903076326704333,0.903076326704333,0,0.0,1.0
2001-10-22,14.0,14.0,14.0,14.0,100,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,1544.71992981023,0.0,1.0
2001-10-23,14.14,14.14,14.0,14.0,900,0.915376291010701,0.915376291010701,0.906313159416535,0.906313159416535,13902.4793682921,0.0,1.0
2001-10-24,14.0,14.0,14.0,14.0,1000,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,15447.1992981023,0.0,1.0
2001-10-25,13.8,13.8,13.8,13.8,500,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,7723.59964905116,0.0,1.0
2001-10-26,13.8,14.05,13.8,14.05,200,0.893365828567728,0.909549992128737,0.893365828567728,0.909549992128737,3089.43985962046,0.0,1.0
2001-10-29,13.8,13.8,13.8,13.8,0,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,0,0.0,1.0
2001-10-30,13.8,13.8,13.8,13.8,300,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,4634.1597894307,0.0,1.0
2001-10-31,13.8,13.8,13.8,13.8,0,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,0,0.0,1.0
2001-11-01,14.1,14.1,14.0,14.0,7000,0.912786824840939,0.912786824840939,0.906313159416535,0.906313159416535,108130.395086716,0.0,1.0
2001-11-02,14.1,14.1,14.1,14.1,0,0.912786824840939,0.912786824840939,0.912786824840939,0.912786824840939,0,0.0,1.0
2001-11-05,13.6,13.65,13.6,13.65,1500,0.88041849771892,0.883655330431122,0.88041849771892,0.883655330431122,23170.7989471535,0.0,1.0
2001-11-06,13.6,13.6,13.6,13.6,0,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,0,0.0,1.0
2001-11-07,13.6,13.6,13.6,13.6,0,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,0,0.0,1.0
2001-11-08,14.0,14.0,14.0,14.0,500,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,7723.59964905116,0.0,1.0
2001-11-09,14.0,14.0,14.0,14.0,0,0.906313159416535,0.906313159416535,0.906313159416535,0.906313159416535,0,0.0,1.0
2001-11-12,13.6,13.6,13.6,13.6,300,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,4634.1597894307,0.0,1.0
2001-11-13,13.6,13.6,13.6,13.6,0,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,0,0.0,1.0
2001-11-14,13.6,13.6,13.6,13.6,0,0.88041849771892,0.88041849771892,0.88041849771892,0.88041849771892,0,0.0,1.0
2001-11-15,13.95,13.95,13.95,13.95,500,0.903076326704333,0.903076326704333,0.903076326704333,0.903076326704333,7723.59964905116,0.0,1.0
2001-11-16,13.8,13.8,13.8,13.8,200,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,3089.43985962046,0.0,1.0
2001-11-19,13.8,13.8,13.8,13.8,0,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,0,0.0,1.0
2001-11-20,13.8,13.8,13.8,13.8,0,0.893365828567728,0.893365828567728,0.893365828567728,0.893365828567728,0,0.0,1.0
2001-11-21,13.95,14.15,13.8,14.15,600,0.903076326704333,0.916023657553141,0.893365828567728,0.916023657553141,9268.31957886139,0.0,1.0
2001-11-23,13.95,13.95,13.95,13.95,0,0.903076326704333,0.903076326704333,0.903076326704333,0.903076326704333,0,0.0,1.0
2001-11-26,14.2,14.2,14.2,14.2,100,0.919260490265343,0.919260490265343,0.919260490265343,0.919260490265343,1544.71992981023,0.0,1.0
2001-11-27,14.2,14.2,14.2,14.2,0,0.919260490265343,0.919260490265343,0.919260490265343,0.919260490265343,0,0.0,1.0
2001-11-28,14.4,14.4,14.2,14.4,500,0.932207821114151,0.932207821114151,0.919260490265343,0.932207821114151,7723.59964905116,0.0,1.0
2001-11-29,14.4,14.4,14.4,14.4,0,0.932207821114151,0.932207821114151,0.932207821114151,0.932207821114151,0,0.0,1.0
2001-11-30,15.0,15.0,14.5,14.5,1100,0.971049813660574,0.971049813660574,0.938681486538555,0.938681486538555,16991.9192279125,0.0,1.0
2001-12-03,15.2,15.2,15.2,15.2,200,0.983997144509381,0.983997144509381,0.983997144509381,0.983997144509381,3089.43985962046,0.0,1.0
2001-12-04,15.2,15.2,15.2,15.2,100,0.983997144509381,0.983997144509381,0.983997144509381,0.983997144509381,1544.71992981023,0.0,1.0
2001-12-05,15.2,15.25,15.2,15.25,1000,0.983997144509381,0.987233977221583,0.983997144509381,0.987233977221583,15447.1992981023,0.0,1.0
2001-12-06,15.2,15.2,15.2,15.2,0,0.983997144509381,0.983997144509381,0.983997144509381,0.983997144509381,0,0.0,1.0
2001-12-07,15.2,15.2,15.2,15.2,0,0.983997144509381,0.983997144509381,0.983997144509381,0.983997144509381,0,0.0,1.0
2001-12-10,15.2,15.2,15.2,15.2,0,0.983997144509381,0.983997144509381,0.983997144509381,0.983997144509381,0,0.0,1.0
2001-12-11,15.25,15.25,15.0,15.0,300,0.987233977221583,0.987233977221583,0.971049813660574,0.971049813660574,4634.1597894307,0.0,1.0
2001-12-12,15.25,15.25,15.25,15.25,0,0.987233977221583,0.987233977221583,0.987233977221583,0.987233977221583,0,0.0,1.0
2001-12-13,14.65,15.0,14.65,15.0,300,0.94839198467516,0.971049813660574,0.94839198467516,0.971049813660574,4634.1597894307,0.0,1.0
2001-12-14,14.65,14.65,14.65,14.65,0,0.94839198467516,0.94839198467516,0.94839198467516,0.94839198467516,0,0.0,1.0
2001-12-17,15.75,15.75,15.5,15.5,600,1.0196023043436,1.0196023043436,1.00341814078259,1.00341814078259,9268.31957886141,0.0,1.0
2001-12-18,15.75,15.75,15.75,15.75,0,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,0,0.0,1.0
2001-12-19,15.0,15.0,15.0,15.0,500,0.971049813660574,0.971049813660574,0.971049813660574,0.971049813660574,7723.59964905116,0.0,1.0
2001-12-20,15.05,15.05,15.05,15.05,1000,0.974286646372776,0.974286646372776,0.974286646372776,0.974286646372776,15447.1992981023,0.0,1.0
2001-12-21,15.5,15.5,15.5,15.5,100,1.00341814078259,1.00341814078259,1.00341814078259,1.00341814078259,1544.71992981024,0.0,1.0
2001-12-24,15.5,15.5,15.5,15.5,0,1.00341814078259,1.00341814078259,1.00341814078259,1.00341814078259,0,0.0,1.0
2001-12-26,15.5,15.5,15.5,15.5,0,1.00341814078259,1.00341814078259,1.00341814078259,1.00341814078259,0,0.0,1.0
2001-12-27,15.05,15.05,15.05,15.05,200,0.974286646372776,0.974286646372776,0.974286646372776,0.974286646372776,3089.43985962046,0.0,1.0
2001-12-28,15.05,15.05,15.05,15.05,0,0.974286646372776,0.974286646372776,0.974286646372776,0.974286646372776,0,0.0,1.0
2001-12-31,15.05,15.05,15.05,15.05,0,0.974286646372776,0.974286646372776,0.974286646372776,0.974286646372776,0,0.0,1.0
2002-01-02,15.6,15.6,14.8,15.0,400,1.009891806207,1.009891806207,0.958102482811766,0.971049813660574,6178.87971924091,0.0,1.0
2002-01-03,15.1,15.5,15.1,15.5,2400,0.977523479084977,1.00341814078259,0.977523479084977,1.00341814078259,37073.2783154456,0.0,1.0
2002-01-04,14.75,14.75,14.75,14.75,100,0.954865650099564,0.954865650099564,0.954865650099564,0.954865650099564,1544.71992981023,0.0,1.0
2002-01-07,14.75,14.75,14.75,14.75,0,0.954865650099564,0.954865650099564,0.954865650099564,0.954865650099564,0,0.0,1.0
2002-01-08,15.85,15.85,15.0,15.0,3900,1.02607596976801,1.02607596976801,0.971049813660574,0.971049813660574,60244.0772625988,0.0,1.0
2002-01-09,15.1,15.1,15.1,15.1,500,0.977523479084977,0.977523479084977,0.977523479084977,0.977523479084977,7723.59964905116,0.0,1.0
2002-01-10,15.1,15.1,15.1,15.1,0,0.977523479084977,0.977523479084977,0.977523479084977,0.977523479084977,0,0.0,1.0
2002-01-11,15.1,15.1,15.1,15.1,0,0.977523479084977,0.977523479084977,0.977523479084977,0.977523479084977,0,0.0,1.0
2002-01-14,15.1,15.1,15.1,15.1,100,0.977523479084977,0.977523479084977,0.977523479084977,0.977523479084977,1544.71992981023,0.0,1.0
2002-01-15,15.1,15.1,15.1,15.1,0,0.977523479084977,0.977523479084977,0.977523479084977,0.977523479084977,0,0.0,1.0
2002-01-16,15.5,15.8,15.5,15.5,3600,1.00341814078259,1.0228391370558,1.00341814078259,1.00341814078259,55609.9174731685,0.0,1.0
2002-01-17,15.5,15.5,15.35,15.5,1800,1.00341814078259,1.00341814078259,0.993707642645987,1.00341814078259,27804.9587365843,0.0,1.0
2002-01-18,15.85,15.9,15.5,15.5,500,1.02607596976801,1.02931280248021,1.00341814078259,1.00341814078259,7723.59964905113,0.0,1.0
2002-01-22,16.0,16.0,16.0,16.0,1500,1.03578646790461,1.03578646790461,1.03578646790461,1.03578646790461,23170.7989471535,0.0,1.0
2002-01-23,15.7,16.15,15.7,16.15,1400,1.0163654716314,1.04549696604122,1.0163654716314,1.04549696604122,21626.0790173433,0.0,1.0
2002-01-24,15.7,15.7,15.7,15.7,0,1.0163654716314,1.0163654716314,1.0163654716314,1.0163654716314,0,0.0,1.0
2002-01-25,15.7,15.7,15.7,15.7,0,1.0163654716314,1.0163654716314,1.0163654716314,1.0163654716314,0,0.0,1.0
2002-01-28,15.55,16.25,15.55,16.25,1200,1.00665497349479,1.05197063146562,1.00665497349479,1.05197063146562,18536.6391577229,0.0,1.0
2002-01-29,15.75,15.75,15.75,15.75,100,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,1544.71992981024,0.0,1.0
2002-01-30,15.75,15.75,15.75,15.75,0,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,0,0.0,1.0
2002-01-31,15.75,15.75,15.75,15.75,0,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,0,0.0,1.0
2002-02-01,15.75,15.75,15.75,15.75,1000,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,15447.1992981024,0.0,1.0
2002-02-04,15.75,15.75,15.75,15.75,0,1.0196023043436,1.0196023043436,1.0196023043436,1.0196023043436,0,0.0,1.0
2002-02-05,15.26,15.26,15.25,15.25,1200,0.987881343764024,0.987881343764024,0.987233977221583,0.987233977221583,18536.6391577228,0.0,1.0
2002-02-06,15.26,15.26,15.26,15.26,0,0.987881343764024,0.987881343764024,0.987881343764024,0.987881343764024,0,0.0,1.0
2002-02-07,15.35,15.35,15.31,15.31,300,0.993707642645987,0.993707642645987,0.991118176476226,0.991118176476226,4634.1597894307,0.0,1.0
2002-02-08,16.23,16.23,16.23,16.23,200,1.05067589838074,1.05067589838074,1.05067589838074,1.05067589838074,3089.43985962047,0.0,1.0
2002-02-11,16.4,16.4,16.0,16.0,4600,1.06168112960223,1.06168112960223,1.03578646790461,1.03578646790461,71057.1167712705,0.0,1.0
2002-02-12,16.4,16.4,16.4,16.4,0,1.06168112960223,1.06168112960223,1.06168112960223,1.06168112960223,0,0.0,1.0
2002-02-13,16.9,16.9,16.9,16.9,100,1.11217571991258,1.11217571991258,1.11217571991258,1.11217571991258,1519.54405202519,0.28,1.0
2002-02-14,16.9,16.9,16.9,16.9,0,1.11217571991258,1.11217571991258,1.11217571991258,1.11217571991258,0,0.0,1.0
2002-02-15,17.0,17.0,16.9,16.9,400,1.11875664133218,1.11875664133218,1.11217571991258,1.11217571991258,6078.17620810079,0.0,1.0
2002-02-19,17.25,17.4,17.15,17.15,800,1.13520894488118,1.14508032701058,1.12862802346158,1.12862802346158,12156.3524162016,0.0,1.0
2002-02-20,17.65,18.0,17.37,18.0,1000,1.16153263055958,1.18456585552819,1.1431060505847,1.18456585552819,15195.4405202521,0.0,1.0
2002-02-21,17.75,17.75,17.75,17.75,100,1.16811355197919,1.16811355197919,1.16811355197919,1.16811355197919,1519.54405202519,0.0,1.0
2002-02-22,18.75,18.75,18.0,18.0,1500,1.2339227661752,1.2339227661752,1.18456585552819,1.18456585552819,22793.1607803779,0.0,1.0
2002-02-25,18.75,18.75,18.25,18.25,1300,1.2339227661752,1.2339227661752,1.20101815907719,1.20101815907719,19754.0726763275,0.0,1.0
2002-02-26,18.85,19.0,18.85,18.85,900,1.2405036875948,1.2503750697242,1.2405036875948,1.2405036875948,13675.8964682268,0.0,1.0
2002-02-27,18.7,18.7,18.7,18.7,1600,1.2306323054654,1.2306323054654,1.2306323054654,1.2306323054654,24312.7048324031,0.0,1.0
2002-02-28,17.75,18.55,17.75,18.55,1400,1.16811355197919,1.22076092333599,1.16811355197919,1.22076092333599,21273.6167283527,0.0,1.0
2002-03-01,18.75,18.75,17.64,18.3,700,1.2339227661752,1.2339227661752,1.16087453841762,1.20430861978699,10636.8083641764,0.0,1.0
2002-03-04,18.9,18.9,18.9,18.9,100,1.2437941483046,1.2437941483046,1.2437941483046,1.2437941483046,1519.5440520252,0.0,1.0
2002-03-05,19.0,19.0,18.9,18.9,1100,1.2503750697242,1.2503750697242,1.2437941483046,1.2437941483046,16714.9845722772,0.0,1.0
2002-03-06,19.0,19.75,18.7,19.0,7300,1.2503750697242,1.29973198037121,1.2306323054654,1.2503750697242,110926.715797839,0.0,1.0
2002-03-07,19.0,19.0,19.0,19.0,500,1.2503750697242,1.2503750697242,1.2503750697242,1.2503750697242,7597.72026012599,0.0,1.0
2002-03-08,19.0,19.0,19.0,19.0,200,1.2503750697242,1.2503750697242,1.2503750697242,1.2503750697242,3039.0881040504,0.0,1.0
2002-03-11,18.0,18.61,18.0,18.6,1800,1.18456585552819,1.22470947618776,1.18456585552819,1.2240513840458,27351.7929364535,0.0,1.0
2002-03-12,17.7,17.7,17.7,17.7,1200,1.16482309126939,1.16482309126939,1.16482309126939,1.16482309126939,18234.5286243023,0.0,1.0
2002-03-13,17.7,17.7,17.7,17.7,200,1.16482309126939,1.16482309126939,1.16482309126939,1.16482309126939,3039.08810405039,0.0,1.0
2002-03-14,17.7,17.7,16.75,17.7,1300,1.16482309126939,1.16482309126939,1.10230433778318,1.16482309126939,19754.0726763275,0.0,1.0
2002-03-15,17.05,17.7,16.95,17.7,1200,1.12204710204198,1.16482309126939,1.11546618062238,1.16482309126939,18234.5286243024,0.0,1.0
2002-03-18,17.5,17.5,16.8,16.95,1300,1.15166124843018,1.15166124843018,1.10559479849298,1.11546618062238,19754.0726763276,0.0,1.0
2002-03-19,18.4,19.0,17.47,17.47,3100,1.21088954120659,1.2503750697242,1.1496869720043,1.1496869720043,47105.8656127813,0.0,1.0
2002-03-20,18.99,18.99,18.52,18.52,1000,1.24971697758224,1.24971697758224,1.21878664691011,1.21878664691011,15195.440520252,0.0,1.0
2002-03-21,18.99,18.99,18.99,18.99,0,1.24971697758224,1.24971697758224,1.24971697758224,1.24971697758224,0,0.0,1.0
2002-03-22,17.51,17.51,17.51,17.51,300,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,4558.63215607561,0.0,1.0
2002-03-25,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-03-26,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-03-27,17.5,17.51,17.5,17.51,300,1.15166124843018,1.15231934057214,1.15166124843018,1.15231934057214,4558.63215607561,0.0,1.0
2002-03-28,17.99,17.99,17.99,17.99,200,1.18390776338623,1.18390776338623,1.18390776338623,1.18390776338623,3039.08810405039,0.0,1.0
2002-04-01,17.99,17.99,17.99,17.99,100,1.18390776338623,1.18390776338623,1.18390776338623,1.18390776338623,1519.5440520252,0.0,1.0
2002-04-02,17.99,17.99,17.99,17.99,0,1.18390776338623,1.18390776338623,1.18390776338623,1.18390776338623,0,0.0,1.0
2002-04-03,17.99,17.99,17.99,17.99,0,1.18390776338623,1.18390776338623,1.18390776338623,1.18390776338623,0,0.0,1.0
2002-04-04,17.1,17.1,17.1,17.1,1300,1.12533756275178,1.12533756275178,1.12533756275178,1.12533756275178,19754.0726763276,0.0,1.0
2002-04-05,17.75,17.75,17.75,17.75,200,1.16811355197919,1.16811355197919,1.16811355197919,1.16811355197919,3039.08810405039,0.0,1.0
2002-04-08,18.1,18.1,18.1,18.1,100,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,1519.5440520252,0.0,1.0
2002-04-09,18.1,18.1,18.1,18.1,0,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,0,0.0,1.0
2002-04-10,18.1,18.1,18.1,18.1,0,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,0,0.0,1.0
2002-04-11,18.1,18.1,18.1,18.1,0,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,0,0.0,1.0
2002-04-12,18.1,18.1,17.5,17.5,1500,1.19114677694779,1.19114677694779,1.15166124843018,1.15166124843018,22793.160780378,0.0,1.0
2002-04-15,18.16,18.22,18.1,18.1,700,1.19509532979955,1.19904388265131,1.19114677694779,1.19114677694779,10636.8083641764,0.0,1.0
2002-04-16,18.2,18.2,18.18,18.18,1400,1.19772769836739,1.19772769836739,1.19641151408347,1.19641151408347,21273.6167283528,0.0,1.0
2002-04-17,18.18,18.18,18.18,18.18,100,1.19641151408347,1.19641151408347,1.19641151408347,1.19641151408347,1519.5440520252,0.0,1.0
2002-04-18,18.19,18.19,18.18,18.18,300,1.19706960622543,1.19706960622543,1.19641151408347,1.19641151408347,4558.6321560756,0.0,1.0
2002-04-19,18.13,18.17,17.6,18.1,1600,1.19312105337367,1.19575342194151,1.15824216984978,1.19114677694779,24312.7048324032,0.0,1.0
2002-04-22,18.0,18.0,18.0,18.0,200,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,3039.08810405039,0.0,1.0
2002-04-23,18.0,18.0,18.0,18.0,300,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,4558.63215607559,0.0,1.0
2002-04-24,17.5,18.1,17.49,18.1,2200,1.15166124843018,1.19114677694779,1.15100315628822,1.19114677694779,33429.9691445545,0.0,1.0
2002-04-25,17.9,17.9,17.8,17.8,300,1.17798493410859,1.17798493410859,1.17140401268899,1.17140401268899,4558.63215607559,0.0,1.0
2002-04-26,18.1,18.22,18.07,18.07,300,1.19114677694779,1.19904388265131,1.18917250052191,1.18917250052191,4558.6321560756,0.0,1.0
2002-04-29,17.8,18.12,17.8,17.8,500,1.17140401268899,1.19246296123171,1.17140401268899,1.17140401268899,7597.72026012597,0.0,1.0
2002-04-30,17.75,17.75,17.75,17.75,100,1.16811355197919,1.16811355197919,1.16811355197919,1.16811355197919,1519.54405202519,0.0,1.0
2002-05-01,17.5,17.85,17.41,17.41,2000,1.15166124843018,1.17469447339879,1.14573841915254,1.14573841915254,30390.8810405041,0.0,1.0
2002-05-02,17.5,17.5,17.5,17.5,0,1.15166124843018,1.15166124843018,1.15166124843018,1.15166124843018,0,0.0,1.0
2002-05-03,17.98,18.25,17.76,17.8,8500,1.18324967124427,1.20101815907719,1.16877164412115,1.17140401268899,129161.244422142,0.0,1.0
2002-05-06,18.15,18.15,17.65,17.75,4600,1.19443723765759,1.19443723765759,1.16153263055958,1.16811355197919,69899.0263931591,0.0,1.0
2002-05-07,18.15,18.15,18.15,18.15,1000,1.19443723765759,1.19443723765759,1.19443723765759,1.19443723765759,15195.440520252,0.0,1.0
2002-05-08,17.65,17.85,17.65,17.85,2200,1.16153263055958,1.17469447339879,1.16153263055958,1.17469447339879,33429.9691445545,0.0,1.0
2002-05-09,17.65,17.65,17.65,17.65,0,1.16153263055958,1.16153263055958,1.16153263055958,1.16153263055958,0,0.0,1.0
2002-05-10,17.65,17.65,17.65,17.65,0,1.16153263055958,1.16153263055958,1.16153263055958,1.16153263055958,0,0.0,1.0
2002-05-13,17.7,17.7,17.65,17.65,300,1.16482309126939,1.16482309126939,1.16153263055958,1.16153263055958,4558.63215607558,0.0,1.0
2002-05-14,18.19,18.19,18.09,18.1,3500,1.19706960622543,1.19706960622543,1.19048868480583,1.19114677694779,53184.041820882,0.0,1.0
2002-05-15,18.0,18.05,18.0,18.05,700,1.18456585552819,1.18785631623799,1.18456585552819,1.18785631623799,10636.8083641764,0.0,1.0
2002-05-16,18.25,18.3,18.25,18.25,7700,1.20101815907719,1.20430861978699,1.20101815907719,1.20101815907719,117004.89200594,0.0,1.0
2002-05-17,18.25,18.25,18.25,18.25,100,1.20101815907719,1.20101815907719,1.20101815907719,1.20101815907719,1519.5440520252,0.0,1.0
2002-05-20,18.0,18.18,18.0,18.18,500,1.18456585552819,1.19641151408347,1.18456585552819,1.19641151408347,7597.72026012599,0.0,1.0
2002-05-21,18.4,18.4,18.4,18.4,1300,1.21088954120659,1.21088954120659,1.21088954120659,1.21088954120659,19754.0726763276,0.0,1.0
2002-05-22,18.4,18.4,18.4,18.4,0,1.21088954120659,1.21088954120659,1.21088954120659,1.21088954120659,0,0.0,1.0
2002-05-23,18.4,18.4,18.4,18.4,0,1.21088954120659,1.21088954120659,1.21088954120659,1.21088954120659,0,0.0,1.0
2002-05-24,18.46,18.46,18.37,18.37,800,1.21483809405835,1.21483809405835,1.20891526478071,1.20891526478071,12156.3524162016,0.0,1.0
2002-05-28,18.25,18.25,18.25,18.25,1100,1.20101815907719,1.20101815907719,1.20101815907719,1.20101815907719,16714.9845722772,0.0,1.0
2002-05-29,18.1,18.12,18.1,18.12,200,1.19114677694779,1.19246296123171,1.19114677694779,1.19246296123171,3039.0881040504,0.0,1.0
2002-05-30,17.8,17.92,17.8,17.92,1800,1.17140401268899,1.17930111839251,1.17140401268899,1.17930111839251,27351.7929364535,0.0,1.0
2002-05-31,17.8,17.8,17.8,17.8,0,1.17140401268899,1.17140401268899,1.17140401268899,1.17140401268899,0,0.0,1.0
2002-06-03,17.7,17.7,17.7,17.7,300,1.16482309126939,1.16482309126939,1.16482309126939,1.16482309126939,4558.63215607558,0.0,1.0
2002-06-04,17.6,17.6,17.6,17.6,700,1.15824216984978,1.15824216984978,1.15824216984978,1.15824216984978,10636.8083641764,0.0,1.0
2002-06-05,17.9,17.9,17.9,17.9,100,1.17798493410859,1.17798493410859,1.17798493410859,1.17798493410859,1519.5440520252,0.0,1.0
2002-06-06,17.9,17.9,17.9,17.9,0,1.17798493410859,1.17798493410859,1.17798493410859,1.17798493410859,0,0.0,1.0
2002-06-07,17.5,17.5,17.5,17.5,200,1.15166124843018,1.15166124843018,1.15166124843018,1.15166124843018,3039.08810405041,0.0,1.0
2002-06-10,17.9,17.9,17.5,17.5,800,1.17798493410859,1.17798493410859,1.15166124843018,1.15166124843018,12156.3524162016,0.0,1.0
2002-06-11,17.9,17.9,17.9,17.9,0,1.17798493410859,1.17798493410859,1.17798493410859,1.17798493410859,0,0.0,1.0
2002-06-12,17.9,17.9,17.9,17.9,0,1.17798493410859,1.17798493410859,1.17798493410859,1.17798493410859,0,0.0,1.0
2002-06-13,17.5,17.5,17.5,17.5,100,1.15166124843018,1.15166124843018,1.15166124843018,1.15166124843018,1519.5440520252,0.0,1.0
2002-06-14,17.3,17.53,17.0,17.53,1600,1.13849940559098,1.15363552485606,1.11875664133218,1.15363552485606,24312.7048324032,0.0,1.0
2002-06-17,17.3,17.3,17.3,17.3,0,1.13849940559098,1.13849940559098,1.13849940559098,1.13849940559098,0,0.0,1.0
2002-06-18,17.51,17.51,17.51,17.51,400,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,6078.17620810081,0.0,1.0
2002-06-19,17.51,17.51,17.51,17.51,600,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,9117.26431215122,0.0,1.0
2002-06-20,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-06-21,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-06-24,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-06-25,17.51,17.55,17.51,17.55,300,1.15231934057214,1.15495170913998,1.15231934057214,1.15495170913998,4558.63215607561,0.0,1.0
2002-06-26,19.0,19.0,18.0,18.0,900,1.2503750697242,1.2503750697242,1.18456585552819,1.18456585552819,13675.8964682268,0.0,1.0
2002-06-27,18.22,18.22,18.22,18.22,200,1.19904388265131,1.19904388265131,1.19904388265131,1.19904388265131,3039.0881040504,0.0,1.0
2002-06-28,18.22,18.22,18.22,18.22,0,1.19904388265131,1.19904388265131,1.19904388265131,1.19904388265131,0,0.0,1.0
2002-07-01,18.9,19.22,18.72,18.72,400,1.2437941483046,1.26485309684732,1.23194848974932,1.23194848974932,6078.17620810079,0.0,1.0
2002-07-02,18.9,18.9,18.9,18.9,0,1.2437941483046,1.2437941483046,1.2437941483046,1.2437941483046,0,0.0,1.0
2002-07-03,18.9,18.9,18.9,18.9,0,1.2437941483046,1.2437941483046,1.2437941483046,1.2437941483046,0,0.0,1.0
2002-07-05,18.9,18.9,18.9,18.9,0,1.2437941483046,1.2437941483046,1.2437941483046,1.2437941483046,0,0.0,1.0
2002-07-08,18.9,18.9,18.9,18.9,0,1.2437941483046,1.2437941483046,1.2437941483046,1.2437941483046,0,0.0,1.0
2002-07-09,18.1,18.1,18.1,18.1,500,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,7597.72026012599,0.0,1.0
2002-07-10,18.1,18.1,18.1,18.1,0,1.19114677694779,1.19114677694779,1.19114677694779,1.19114677694779,0,0.0,1.0
2002-07-11,19.0,19.0,19.0,19.0,100,1.2503750697242,1.2503750697242,1.2503750697242,1.2503750697242,1519.5440520252,0.0,1.0
2002-07-12,18.1,18.8,18.1,18.8,600,1.19114677694779,1.237213226885,1.19114677694779,1.237213226885,9117.26431215119,0.0,1.0
2002-07-15,17.75,18.13,17.75,18.13,800,1.16811355197919,1.19312105337367,1.16811355197919,1.19312105337367,12156.3524162015,0.0,1.0
2002-07-16,17.75,17.75,17.75,17.75,0,1.16811355197919,1.16811355197919,1.16811355197919,1.16811355197919,0,0.0,1.0
2002-07-17,18.0,18.0,18.0,18.0,400,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,6078.17620810079,0.0,1.0
2002-07-18,18.0,18.0,18.0,18.0,100,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,1519.5440520252,0.0,1.0
2002-07-19,18.0,18.0,18.0,18.0,0,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,0,0.0,1.0
2002-07-22,18.0,18.0,18.0,18.0,300,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,4558.63215607559,0.0,1.0
2002-07-23,18.0,18.0,18.0,18.0,0,1.18456585552819,1.18456585552819,1.18456585552819,1.18456585552819,0,0.0,1.0
2002-07-24,17.55,17.55,17.55,17.55,1000,1.15495170913998,1.15495170913998,1.15495170913998,1.15495170913998,15195.440520252,0.0,1.0
2002-07-25,17.51,17.51,17.51,17.51,1900,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,28871.3369884789,0.0,1.0
2002-07-26,17.51,17.51,17.51,17.51,0,1.15231934057214,1.15231934057214,1.15231934057214,1.15231934057214,0,0.0,1.0
2002-07-29,17.6,17.6,17.6,17.6,200,1.15824216984978,1.15824216984978,1.15824216984978,1.15824216984978,3039.08810405041,0.0,1.0
2002-07-30,17.6,17.6,17.6,17.6,0,1.15824216984978,1.15824216984978,1.15824216984978,1.15824216984978,0,0.0,1.0
2002-07-31,17.6,17.6,17.6,17.6,400,1.15824216984978,1.15824216984978,1.15824216984978,1.15824216984978,6078.17620810082,0.0,1.0
2002-08-01,17.6,17.6,17.58,17.6,2500,1.15824216984978,1.15824216984978,1.15692598556586,1.15824216984978,37988.6013006301,0.0,1.0
2002-08-02,18.17,18.17,18.17,18.17,100,1.19575342194151,1.19575342194151,1.19575342194151,1.19575342194151,1519.5440520252,0.0,1.0
2002-08-05,18.17,18.17,18.17,18.17,0,1.19575342194151,1.19575342194151,1.19575342194151,1.19575342194151,0,0.0,1.0
2002-08-06,18.17,18.17,18.17,18.17,200,1.19575342194151,1.19575342194151,1.19575342194151,1.19575342194151,3039.0881040504,0.0,1.0
2002-08-07,18.26,18.55,18.17,18.17,1800,1.20167625121915,1.22076092333599,1.19575342194151,1.19575342194151,27351.7929364536,0.0,1.0
2002-08-08,18.26,18.26,18.26,18.26,200,1.20167625121915,1.20167625121915,1.20167625121915,1.20167625121915,3039.0881040504,0.0,1.0
2002-08-09,18.26,18.26,18.26,18.26,0,1.20167625121915,1.20167625121915,1.20167625121915,1.20167625121915,0,0.0,1.0
2002-08-12,18.25,18.25,18.25,18.25,200,1.20101815907719,1.20101815907719,1.20101815907719,1.20101815907719,3039.0881040504,0.0,1.0
2002-08-13,17.75,18.0,17.75,18.0,300,1.18917250052191,1.20592140897996,1.18917250052191,1.20592140897996,4477.90375043397,0.32,1.0
2002-08-14,18.1,18.1,17.75,17.75,4500,1.21262097236319,1.21262097236319,1.18917250052191,1.18917250052191,67168.5562565094,0.0,1.0
2002-08-15,18.1,18.1,18.1,18.1,500,1.21262097236319,1.21262097236319,1.21262097236319,1.21262097236319,7463.17291738993,0.0,1.0
2002-08-16,17.8,17.8,17.8,17.8,100,1.19252228221352,1.19252228221352,1.19252228221352,1.19252228221352,1492.63458347799,0.0,1.0
2002-08-19,17.26,17.75,17.26,17.75,1400,1.15634463994412,1.18917250052191,1.15634463994412,1.18917250052191,20896.8841686919,0.0,1.0
2002-08-20,17.75,17.75,17.75,17.75,100,1.18917250052191,1.18917250052191,1.18917250052191,1.18917250052191,1492.63458347799,0.0,1.0
2002-08-21,17.5,17.5,17.5,17.5,100,1.17242359206385,1.17242359206385,1.17242359206385,1.17242359206385,1492.634583478,0.0,1.0
2002-08-22,17.5,17.5,17.5,17.5,200,1.17242359206385,1.17242359206385,1.17242359206385,1.17242359206385,2985.26916695599,0.0,1.0
2002-08-23,17.43,17.43,17.43,17.43,200,1.1677338976956,1.1677338976956,1.1677338976956,1.1677338976956,2985.26916695598,0.0,1.0
2002-08-26,17.43,17.43,17.43,17.43,1200,1.1677338976956,1.1677338976956,1.1677338976956,1.1677338976956,17911.6150017359,0.0,1.0
2002-08-27,17.25,17.5,17.25,17.5,200,1.1556746836058,1.17242359206385,1.1556746836058,1.17242359206385,2985.26916695598,0.0,1.0
2002-08-28,17.25,17.25,17.25,17.25,0,1.1556746836058,1.1556746836058,1.1556746836058,1.1556746836058,0,0.0,1.0
2002-08-29,17.25,17.25,17.25,17.25,0,1.1556746836058,1.1556746836058,1.1556746836058,1.1556746836058,0,0.0,1.0
2002-08-30,17.5,17.5,17.5,17.5,100,1.17242359206385,1.17242359206385,1.17242359206385,1.17242359206385,1492.634583478,0.0,1.0
2002-09-03,17.95,18.05,17.85,18.0,5600,1.20257162728835,1.20927119067158,1.19587206390513,1.20592140897996,83587.5366747677,0.0,1.0
2002-09-04,17.7,17.7,17.7,17.7,100,1.1858227188303,1.1858227188303,1.1858227188303,1.1858227188303,1492.63458347799,0.0,1.0
2002-09-05,17.7,17.7,17.7,17.7,0,1.1858227188303,1.1858227188303,1.1858227188303,1.1858227188303,0,0.0,1.0
2002-09-06,17.7,17.7,17.7,17.7,0,1.1858227188303,1.1858227188303,1.1858227188303,1.1858227188303,0,0.0,1.0
2002-09-09,17.7,17.7,17.7,17.7,0,1.1858227188303,1.1858227188303,1.1858227188303,1.1858227188303,0,0.0,1.0
2002-09-10,18.4,18.4,18.12,18.12,300,1.23271966251285,1.23271966251285,1.21396088503983,1.21396088503983,4477.90375043398,0.0,1.0
2002-09-11,18.4,18.4,18.4,18.4,0,1.23271966251285,1.23271966251285,1.23271966251285,1.23271966251285,0,0.0,1.0
2002-09-12,18.4,18.4,18.4,18.4,0,1.23271966251285,1.23271966251285,1.23271966251285,1.23271966251285,0,0.0,1.0
2002-09-13,18.35,18.5,18.35,18.5,500,1.22936988082124,1.23941922589607,1.22936988082124,1.23941922589607,7463.17291738996,0.0,1.0
2002-09-16,17.6,17.6,17.6,17.6,100,1.17912315544708,1.17912315544708,1.17912315544708,1.17912315544708,1492.63458347799,0.0,1.0
2002-09-17,17.6,17.6,17.6,17.6,0,1.17912315544708,1.17912315544708,1.17912315544708,1.17912315544708,0,0.0,1.0
2002-09-18,17.6,17.6,17.6,17.6,0,1.17912315544708,1.17912315544708,1.17912315544708,1.17912315544708,0,0.0,1.0
2002-09-19,17.6,17.6,17.6,17.6,0,1.17912315544708,1.17912315544708,1.17912315544708,1.17912315544708,0,0.0,1.0
2002-09-20,17.6,17.6,17.6,17.6,0,1.17912315544708,1.17912315544708,1.17912315544708,1.17912315544708,0,0.0,1.0
2002-09-23,17.66,17.66,17.65,17.65,300,1.18314289347701,1.18314289347701,1.18247293713869,1.18247293713869,4477.90375043397,0.0,1.0
2002-09-24,17.66,17.66,17.66,17.66,0,1.18314289347701,1.18314289347701,1.18314289347701,1.18314289347701,0,0.0,1.0
2002-09-25,17.66,17.66,17.66,17.66,0,1.18314289347701,1.18314289347701,1.18314289347701,1.18314289347701,0,0.0,1.0
2002-09-26,17.9,17.9,17.9,17.9,200,1.19922184559674,1.19922184559674,1.19922184559674,1.19922184559674,2985.26916695599,0.0,1.0
2002-09-27,17.9,17.9,17.9,17.9,0,1.19922184559674,1.19922184559674,1.19922184559674,1.19922184559674,0,0.0,1.0
2002-09-30,17.9,17.9,17.9,17.9,0,1.19922184559674,1.19922184559674,1.19922184559674,1.19922184559674,0,0.0,1.0
2002-10-01,18.6,18.6,18.6,18.6,100,1.2461187892793,1.2461187892793,1.2461187892793,1.2461187892793,1492.63458347799,0.0,1.0
2002-10-02,18.6,18.6,18.6,18.6,0,1.2461187892793,1.2461187892793,1.2461187892793,1.2461187892793,0,0.0,1.0
2002-10-03,18.0,18.0,18.0,18.0,100,1.20592140897996,1.20592140897996,1.20592140897996,1.20592140897996,1492.634583478,0.0,1.0
2002-10-04,17.61,18.5,17.61,18.0,3200,1.1797931117854,1.23941922589607,1.1797931117854,1.20592140897996,47764.3066712956,0.0,1.0
2002-10-07,17.55,17.61,17.55,17.61,1000,1.17577337375547,1.1797931117854,1.17577337375547,1.1797931117854,14926.3458347798,0.0,1.0
2002-10-08,17.37,17.55,17.37,17.55,1100,1.16371415966567,1.17577337375547,1.16371415966567,1.17577337375547,16418.9804182578,0.0,1.0
2002-10-09,17.37,17.8,17.37,17.8,4200,1.16371415966567,1.19252228221352,1.16371415966567,1.19252228221352,62690.6525060754,0.0,1.0
2002-10-10,17.5,17.5,17.5,17.5,1600,1.17242359206385,1.17242359206385,1.17242359206385,1.17242359206385,23882.1533356479,0.0,1.0
2002-10-11,17.5,17.5,17.5,17.5,0,1.17242359206385,1.17242359206385,1.17242359206385,1.17242359206385,0,0.0,1.0
2002-10-14,17.62,17.62,17.62,17.62,100,1.18046306812372,1.18046306812372,1.18046306812372,1.18046306812372,1492.63458347799,0.0,1.0
2002-10-15,17.62,17.62,17.62,17.62,0,1.18046306812372,1.18046306812372,1.18046306812372,1.18046306812372,0,0.0,1.0
2002-10-16,17.96,17.96,17.96,17.96,400,1.20324158362668,1.20324158362668,1.20324158362668,1.20324158362668,5970.53833391194,0.0,1.0
2002-10-17,17.55,17.55,17.55,17.55,200,1.17577337375547,1.17577337375547,1.17577337375547,1.17577337375547,2985.26916695597,0.0,1.0
2002-10-18,17.35,17.6,17.31,17.6,1200,1.16237424698902,1.17912315544708,1.15969442163573,1.17912315544708,17911.6150017359,0.0,1.0
2002-10-21,17.35,17.35,17.35,17.35,0,1.16237424698902,1.16237424698902,1.16237424698902,1.16237424698902,0,0.0,1.0
2002-10-22,18.12,18.12,18.12,18.12,1100,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,16418.9804182579,0.0,1.0
2002-10-23,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-24,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-25,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-28,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-29,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-30,18.12,18.12,18.12,18.12,0,1.21396088503983,1.21396088503983,1.21396088503983,1.21396088503983,0,0.0,1.0
2002-10-31,17.8,17.8,17.8,17.8,600,1.19252228221352,1.19252228221352,1.19252228221352,1.19252228221352,8955.80750086794,0.0,1.0
2002-11-01,19.0,19.0,18.5,18.5,400,1.27291704281218,1.27291704281218,1.23941922589607,1.23941922589607,5970.53833391198,0.0,1.0
2002-11-04,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2002-11-05,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2002-11-06,19.0,19.0,19.0,19.0,100,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,1492.634583478,0.0,1.0
2002-11-07,19.0,19.0,19.0,19.0,400,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,5970.53833391198,0.0,1.0
2002-11-08,19.0,19.87,19.0,19.87,600,1.27291704281218,1.33120324424622,1.27291704281218,1.33120324424622,8955.80750086797,0.0,1.0
2002-11-11,19.0,19.0,19.0,19.0,100,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,1492.634583478,0.0,1.0
2002-11-12,19.0,19.1,19.0,19.1,700,1.27291704281218,1.27961660619541,1.27291704281218,1.27961660619541,10448.442084346,0.0,1.0
2002-11-13,19.0,19.0,19.0,19.0,300,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,4477.90375043399,0.0,1.0
2002-11-14,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2002-11-15,19.18,19.18,18.9,18.9,800,1.28497625690198,1.28497625690198,1.26621747942896,1.26621747942896,11941.076667824,0.0,1.0
2002-11-18,19.18,19.18,19.18,19.18,0,1.28497625690198,1.28497625690198,1.28497625690198,1.28497625690198,0,0.0,1.0
2002-11-19,19.18,19.18,19.18,19.18,0,1.28497625690198,1.28497625690198,1.28497625690198,1.28497625690198,0,0.0,1.0
2002-11-20,19.18,19.18,19.18,19.18,0,1.28497625690198,1.28497625690198,1.28497625690198,1.28497625690198,0,0.0,1.0
2002-11-21,18.9,18.9,18.9,18.9,100,1.26621747942896,1.26621747942896,1.26621747942896,1.26621747942896,1492.63458347799,0.0,1.0
2002-11-22,19.32,19.32,19.19,19.19,1100,1.2943556456385,1.2943556456385,1.28564621324031,1.28564621324031,16418.9804182578,0.0,1.0
2002-11-25,19.59,19.59,19.57,19.57,200,1.31244446677319,1.31244446677319,1.31110455409655,1.31110455409655,2985.26916695599,0.0,1.0
2002-11-26,19.87,20.0,18.98,19.25,900,1.33120324424622,1.3399126766444,1.27157713013554,1.28966595127024,13433.7112513019,0.0,1.0
2002-11-27,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-11-29,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-12-02,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-12-03,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-12-04,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-12-05,19.87,19.87,19.87,19.87,0,1.33120324424622,1.33120324424622,1.33120324424622,1.33120324424622,0,0.0,1.0
2002-12-06,19.0,19.05,19.0,19.05,1200,1.27291704281218,1.2762668245038,1.27291704281218,1.2762668245038,17911.6150017359,0.0,1.0
2002-12-09,19.28,19.3,19.12,19.2,1100,1.29167582028521,1.29301573296185,1.28095651887205,1.28631616957863,16418.9804182578,0.0,1.0
2002-12-10,19.28,19.28,19.16,19.16,400,1.29167582028521,1.29167582028521,1.28363634422534,1.28363634422534,5970.53833391194,0.0,1.0
2002-12-11,19.86,19.98,19.6,19.98,1300,1.33053328790789,1.33857276396776,1.31311442311152,1.33857276396776,19404.2495852139,0.0,1.0
2002-12-12,19.1,19.87,19.1,19.87,1200,1.27961660619541,1.33120324424622,1.27961660619541,1.33120324424622,17911.6150017358,0.0,1.0
2002-12-13,19.1,19.1,19.1,19.1,0,1.27961660619541,1.27961660619541,1.27961660619541,1.27961660619541,0,0.0,1.0
2002-12-16,19.1,19.1,19.1,19.1,0,1.27961660619541,1.27961660619541,1.27961660619541,1.27961660619541,0,0.0,1.0
2002-12-17,19.4,19.49,19.4,19.41,1100,1.29971529634507,1.30574490338997,1.29971529634507,1.30038525268339,16418.9804182579,0.0,1.0
2002-12-18,19.5,19.5,19.4,19.5,4300,1.30641485972829,1.30641485972829,1.29971529634507,1.30641485972829,64183.2870895538,0.0,1.0
2002-12-19,19.5,19.5,19.5,19.5,0,1.30641485972829,1.30641485972829,1.30641485972829,1.30641485972829,0,0.0,1.0
2002-12-20,19.5,19.5,19.5,19.5,0,1.30641485972829,1.30641485972829,1.30641485972829,1.30641485972829,0,0.0,1.0
2002-12-23,19.5,19.5,19.5,19.5,0,1.30641485972829,1.30641485972829,1.30641485972829,1.30641485972829,0,0.0,1.0
2002-12-24,19.5,19.5,19.5,19.5,0,1.30641485972829,1.30641485972829,1.30641485972829,1.30641485972829,0,0.0,1.0
2002-12-26,19.0,19.0,19.0,19.0,100,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,1492.634583478,0.0,1.0
2002-12-27,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2002-12-30,19.0,19.0,19.0,19.0,400,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,5970.53833391198,0.0,1.0
2002-12-31,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2003-01-02,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2003-01-03,19.0,19.0,19.0,19.0,200,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,2985.26916695599,0.0,1.0
2003-01-06,19.23,19.24,19.23,19.24,200,1.2883260385936,1.28899599493192,1.2883260385936,1.28899599493192,2985.26916695597,0.0,1.0
2003-01-07,19.23,19.23,19.23,19.23,0,1.2883260385936,1.2883260385936,1.2883260385936,1.2883260385936,0,0.0,1.0
2003-01-08,19.28,19.28,19.28,19.28,500,1.29167582028521,1.29167582028521,1.29167582028521,1.29167582028521,7463.17291738993,0.0,1.0
2003-01-09,19.5,19.54,19.33,19.33,1400,1.30641485972829,1.30909468508158,1.29502560197682,1.29502560197682,20896.8841686919,0.0,1.0
2003-01-10,19.75,19.75,19.0,19.0,1100,1.32316376818635,1.32316376818635,1.27291704281218,1.27291704281218,16418.9804182579,0.0,1.0
2003-01-13,19.75,19.77,19.7,19.75,2800,1.32316376818635,1.32450368086299,1.31981398649474,1.32316376818635,41793.7683373837,0.0,1.0
2003-01-14,19.75,19.75,19.75,19.75,0,1.32316376818635,1.32316376818635,1.32316376818635,1.32316376818635,0,0.0,1.0
2003-01-15,19.75,19.75,19.75,19.75,0,1.32316376818635,1.32316376818635,1.32316376818635,1.32316376818635,0,0.0,1.0
2003-01-16,19.49,19.5,19.21,19.5,1800,1.30574490338997,1.30641485972829,1.28698612591695,1.30641485972829,26867.4225026039,0.0,1.0
2003-01-17,19.05,19.5,19.03,19.5,1000,1.2762668245038,1.30641485972829,1.27492691182715,1.30641485972829,14926.3458347798,0.0,1.0
2003-01-21,19.05,19.05,19.05,19.05,0,1.2762668245038,1.2762668245038,1.2762668245038,1.2762668245038,0,0.0,1.0
2003-01-22,19.05,19.05,19.05,19.05,0,1.2762668245038,1.2762668245038,1.2762668245038,1.2762668245038,0,0.0,1.0
2003-01-23,19.05,19.05,19.05,19.05,0,1.2762668245038,1.2762668245038,1.2762668245038,1.2762668245038,0,0.0,1.0
2003-01-24,19.05,19.05,19.05,19.05,0,1.2762668245038,1.2762668245038,1.2762668245038,1.2762668245038,0,0.0,1.0
2003-01-27,19.2,19.2,19.0,19.05,700,1.28631616957863,1.28631616957863,1.27291704281218,1.2762668245038,10448.4420843459,0.0,1.0
2003-01-28,19.0,19.0,19.0,19.0,300,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,4477.90375043399,0.0,1.0
2003-01-29,19.0,19.0,19.0,19.0,300,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,4477.90375043399,0.0,1.0
2003-01-30,19.0,19.0,19.0,19.0,0,1.27291704281218,1.27291704281218,1.27291704281218,1.27291704281218,0,0.0,1.0
2003-01-31,19.25,19.25,19.0,19.0,700,1.28966595127024,1.28966595127024,1.27291704281218,1.27291704281218,10448.4420843459,0.0,1.0
2003-02-03,19.25,19.25,19.25,19.25,0,1.28966595127024,1.28966595127024,1.28966595127024,1.28966595127024,0,0.0,1.0
2003-02-04,20.07,20.07,20.07,20.07,100,1.34460237101266,1.34460237101266,1.34460237101266,1.34460237101266,1492.63458347799,0.0,1.0
2003-02-05,20.5,20.5,19.2,19.2,500,1.37341049356051,1.37341049356051,1.28631616957863,1.28631616957863,7463.17291738998,0.0,1.0
2003-02-06,20.5,20.5,20.5,20.5,0,1.37341049356051,1.37341049356051,1.37341049356051,1.37341049356051,0,0.0,1.0
2003-02-07,20.5,20.5,20.5,20.5,0,1.37341049356051,1.37341049356051,1.37341049356051,1.37341049356051,0,0.0,1.0
2003-02-10,21.0,21.0,20.57,20.57,300,1.40690831047663,1.40690831047663,1.37810018792877,1.37810018792877,4477.90375043395,0.0,1.0
2003-02-11,19.3,19.3,19.3,19.3,500,1.29301573296185,1.29301573296185,1.29301573296185,1.29301573296185,7463.17291738995,0.0,1.0
2003-02-12,19.02,20.0,19.02,20.0,300,1.29703547099178,1.3638648485718,1.29703547099178,1.3638648485718,4399.2628787838,0.34,1.0
2003-02-13,19.02,19.02,19.02,19.02,0,1.29703547099178,1.29703547099178,1.29703547099178,1.29703547099178,0,0.0,1.0
2003-02-14,21.15,21.15,20.9,20.9,500,1.44228707736468,1.44228707736468,1.42523876675753,1.42523876675753,7332.10479797298,0.0,1.0
2003-02-18,19.53,20.02,19.53,20.02,500,1.33181402463036,1.36522871342037,1.33181402463036,1.36522871342037,7332.10479797301,0.0,1.0
2003-02-19,19.95,20.7,19.38,20.7,900,1.36045518645037,1.41160011827182,1.32158503826608,1.41160011827182,13197.7886363514,0.0,1.0
2003-02-20,19.25,19.69,19.25,19.69,500,1.31271991675036,1.34272494341894,1.31271991675036,1.34272494341894,7332.10479797298,0.0,1.0
2003-02-21,19.25,19.25,19.25,19.25,0,1.31271991675036,1.31271991675036,1.31271991675036,1.31271991675036,0,0.0,1.0
2003-02-24,19.71,19.71,19.46,19.46,500,1.34408880826751,1.34408880826751,1.32704049766036,1.32704049766036,7332.10479797298,0.0,1.0
2003-02-25,20.0,20.0,20.0,20.0,200,1.3638648485718,1.3638648485718,1.3638648485718,1.3638648485718,2932.8419191892,0.0,1.0
2003-02-26,20.12,20.12,20.12,20.12,100,1.37204803766323,1.37204803766323,1.37204803766323,1.37204803766323,1466.4209595946,0.0,1.0
2003-02-27,20.12,20.12,20.12,20.12,0,1.37204803766323,1.37204803766323,1.37204803766323,1.37204803766323,0,0.0,1.0
2003-02-28,19.0,19.5,19.0,19.5,900,1.29567160614321,1.32976822735751,1.29567160614321,1.32976822735751,13197.7886363514,0.0,1.0
2003-03-03,21.05,21.05,20.12,20.12,1500,1.43546775312182,1.43546775312182,1.37204803766323,1.37204803766323,21996.314393919,0.0,1.0
2003-03-04,22.1,22.1,21.5,21.5,4100,1.50707065767184,1.50707065767184,1.46615471221469,1.46615471221469,60123.2593433785,0.0,1.0
2003-03-05,22.1,22.1,22.1,22.1,0,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,0,0.0,1.0
2003-03-06,22.0,22.12,22.0,22.12,1300,1.50025133342898,1.50843452252041,1.50025133342898,1.50843452252041,19063.4724747298,0.0,1.0
2003-03-07,21.6,22.0,21.54,22.0,1500,1.47297403645755,1.50025133342898,1.46888244191183,1.50025133342898,21996.3143939189,0.0,1.0
2003-03-10,22.5,22.5,22.5,22.5,300,1.53434795464328,1.53434795464328,1.53434795464328,1.53434795464328,4399.26287878378,0.0,1.0
2003-03-11,22.57,22.57,22.57,22.57,200,1.53912148161328,1.53912148161328,1.53912148161328,1.53912148161328,2932.84191918919,0.0,1.0
2003-03-12,22.31,22.31,22.31,22.31,100,1.52139123858185,1.52139123858185,1.52139123858185,1.52139123858185,1466.42095959459,0.0,1.0
2003-03-13,22.27,22.31,22.27,22.31,1000,1.5186635088847,1.52139123858185,1.5186635088847,1.52139123858185,14664.209595946,0.0,1.0
2003-03-14,21.38,22.0,21.15,22.0,600,1.45797152312326,1.50025133342898,1.44228707736468,1.50025133342898,8798.52575756755,0.0,1.0
2003-03-17,21.45,21.9,21.45,21.85,4300,1.46274505009326,1.49343200918612,1.46274505009326,1.49002234706469,63056.1012625675,0.0,1.0
2003-03-18,22.5,23.1,22.0,22.08,3400,1.53434795464328,1.57526390010043,1.50025133342898,1.50570679282327,49858.3126262162,0.0,1.0
2003-03-19,21.79,22.45,21.55,22.45,1000,1.48593075251898,1.53093829252185,1.46956437433612,1.53093829252185,14664.2095959459,0.0,1.0
2003-03-20,22.0,22.1,22.0,22.1,2500,1.50025133342898,1.50707065767184,1.50025133342898,1.50707065767184,36660.523989865,0.0,1.0
2003-03-21,22.0,22.0,22.0,22.0,1600,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,23462.7353535136,0.0,1.0
2003-03-24,21.8,22.0,21.8,22.0,900,1.48661268494326,1.50025133342898,1.48661268494326,1.50025133342898,13197.7886363514,0.0,1.0
2003-03-25,22.0,22.0,22.0,22.0,300,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,4399.26287878379,0.0,1.0
2003-03-26,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-03-27,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-03-28,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-03-31,22.0,22.0,21.8,22.0,400,1.50025133342898,1.50025133342898,1.48661268494326,1.50025133342898,5865.68383837839,0.0,1.0
2003-04-01,22.0,22.0,22.0,22.0,500,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,7332.10479797299,0.0,1.0
2003-04-02,21.5,21.6,21.5,21.6,500,1.46615471221469,1.47297403645755,1.46615471221469,1.47297403645755,7332.10479797296,0.0,1.0
2003-04-03,22.1,22.1,22.1,22.1,100,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,1466.4209595946,0.0,1.0
2003-04-04,22.0,22.1,21.6,22.1,1700,1.50025133342898,1.50707065767184,1.47297403645755,1.50707065767184,24929.1563131082,0.0,1.0
2003-04-07,22.1,22.1,22.1,22.1,400,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,5865.68383837839,0.0,1.0
2003-04-08,22.1,22.1,22.1,22.1,4000,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,58656.8383837839,0.0,1.0
2003-04-09,22.1,22.1,22.1,22.1,0,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,0,0.0,1.0
2003-04-10,22.1,22.1,22.1,22.1,0,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,0,0.0,1.0
2003-04-11,22.1,22.1,22.1,22.1,0,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,0,0.0,1.0
2003-04-14,22.1,22.1,22.1,22.1,0,1.50707065767184,1.50707065767184,1.50707065767184,1.50707065767184,0,0.0,1.0
2003-04-15,21.2,21.75,21.2,21.75,1300,1.44569673948611,1.48320302282183,1.44569673948611,1.48320302282183,19063.4724747297,0.0,1.0
2003-04-16,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-17,21.2,22.0,21.2,22.0,1200,1.44569673948611,1.50025133342898,1.44569673948611,1.50025133342898,17597.0515151352,0.0,1.0
2003-04-21,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-22,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-23,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-24,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-25,21.2,21.2,21.2,21.2,0,1.44569673948611,1.44569673948611,1.44569673948611,1.44569673948611,0,0.0,1.0
2003-04-28,21.0,21.1,21.0,21.1,200,1.43205809100039,1.43887741524325,1.43205809100039,1.43887741524325,2932.8419191892,0.0,1.0
2003-04-29,20.8,20.8,20.8,20.8,100,1.41841944251467,1.41841944251467,1.41841944251467,1.41841944251467,1466.4209595946,0.0,1.0
2003-04-30,20.8,20.8,20.8,20.8,0,1.41841944251467,1.41841944251467,1.41841944251467,1.41841944251467,0,0.0,1.0
2003-05-01,20.8,20.8,20.8,20.8,0,1.41841944251467,1.41841944251467,1.41841944251467,1.41841944251467,0,0.0,1.0
2003-05-02,20.8,20.8,20.8,20.8,0,1.41841944251467,1.41841944251467,1.41841944251467,1.41841944251467,0,0.0,1.0
2003-05-05,20.8,20.8,20.8,20.8,0,1.41841944251467,1.41841944251467,1.41841944251467,1.41841944251467,0,0.0,1.0
2003-05-06,21.48,21.48,21.1,21.1,200,1.46479084736612,1.46479084736612,1.43887741524325,1.43887741524325,2932.84191918918,0.0,1.0
2003-05-07,22.0,24.49,21.13,21.95,7100,1.50025133342898,1.67005250707617,1.44092321251611,1.49684167130755,104115.888131216,0.0,1.0
2003-05-08,21.5,21.5,21.5,21.5,1800,1.46615471221469,1.46615471221469,1.46615471221469,1.46615471221469,26395.5772727027,0.0,1.0
2003-05-09,23.5,23.5,22.0,22.0,700,1.60254119707187,1.60254119707187,1.50025133342898,1.50025133342898,10264.9467171622,0.0,1.0
2003-05-12,24.01,24.01,24.01,24.01,3000,1.63731975071045,1.63731975071045,1.63731975071045,1.63731975071045,43992.6287878378,0.0,1.0
2003-05-13,23.76,24.01,23.76,24.0,3000,1.6202714401033,1.63731975071045,1.6202714401033,1.63663781828616,43992.6287878379,0.0,1.0
2003-05-14,23.0,23.0,23.0,23.0,200,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,2932.8419191892,0.0,1.0
2003-05-15,23.0,23.0,23.0,23.0,0,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,0,0.0,1.0
2003-05-16,23.0,23.0,23.0,23.0,0,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,0,0.0,1.0
2003-05-19,24.5,24.5,24.25,24.25,300,1.67073443950046,1.67073443950046,1.65368612889331,1.65368612889331,4399.26287878378,0.0,1.0
2003-05-20,24.15,24.25,24.15,24.25,6000,1.64686680465045,1.65368612889331,1.64686680465045,1.65368612889331,87985.2575756758,0.0,1.0
2003-05-21,23.5,23.9,23.5,23.9,200,1.60254119707187,1.6298184940433,1.60254119707187,1.6298184940433,2932.84191918919,0.0,1.0
2003-05-22,23.0,23.0,23.0,23.0,200,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,2932.8419191892,0.0,1.0
2003-05-23,24.0,24.0,24.0,24.0,100,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,1466.4209595946,0.0,1.0
2003-05-27,23.51,23.51,23.51,23.51,500,1.60322312949615,1.60322312949615,1.60322312949615,1.60322312949615,7332.10479797299,0.0,1.0
2003-05-28,23.26,23.99,23.26,23.99,500,1.58617481888901,1.63595588586188,1.58617481888901,1.63595588586188,7332.10479797296,0.0,1.0
2003-05-29,23.26,23.26,23.26,23.26,0,1.58617481888901,1.58617481888901,1.58617481888901,1.58617481888901,0,0.0,1.0
2003-05-30,23.26,23.26,23.26,23.26,0,1.58617481888901,1.58617481888901,1.58617481888901,1.58617481888901,0,0.0,1.0
2003-06-02,24.0,24.0,24.0,24.0,100,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,1466.4209595946,0.0,1.0
2003-06-03,23.3,23.3,23.3,23.3,100,1.58890254858615,1.58890254858615,1.58890254858615,1.58890254858615,1466.4209595946,0.0,1.0
2003-06-04,24.0,24.0,24.0,24.0,100,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,1466.4209595946,0.0,1.0
2003-06-05,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-06,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-09,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-10,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-11,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-12,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-13,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-16,24.0,24.0,24.0,24.0,0,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,0,0.0,1.0
2003-06-17,22.8,22.8,22.8,22.8,100,1.55480592737185,1.55480592737185,1.55480592737185,1.55480592737185,1466.4209595946,0.0,1.0
2003-06-18,23.0,23.0,23.0,23.0,700,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,10264.9467171622,0.0,1.0
2003-06-19,24.25,24.6,24.0,24.0,3000,1.65368612889331,1.67755376374332,1.63663781828616,1.63663781828616,43992.6287878379,0.0,1.0
2003-06-20,24.25,24.25,24.25,24.25,0,1.65368612889331,1.65368612889331,1.65368612889331,1.65368612889331,0,0.0,1.0
2003-06-23,23.5,24.32,23.5,24.32,300,1.60254119707187,1.65845965586331,1.60254119707187,1.65845965586331,4399.26287878378,0.0,1.0
2003-06-24,23.5,23.5,23.5,23.5,0,1.60254119707187,1.60254119707187,1.60254119707187,1.60254119707187,0,0.0,1.0
2003-06-25,24.0,24.0,24.0,24.0,100,1.63663781828616,1.63663781828616,1.63663781828616,1.63663781828616,1466.4209595946,0.0,1.0
2003-06-26,23.5,23.5,23.5,23.5,400,1.60254119707187,1.60254119707187,1.60254119707187,1.60254119707187,5865.68383837837,0.0,1.0
2003-06-27,23.0,23.0,23.0,23.0,1000,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,14664.209595946,0.0,1.0
2003-06-30,21.501,22.51,21.501,22.51,2200,1.46622290545712,1.53502988706756,1.46622290545712,1.53502988706756,32261.261111081,0.0,1.0
2003-07-01,22.25,22.25,22.25,22.25,500,1.51729964403613,1.51729964403613,1.51729964403613,1.51729964403613,7332.10479797298,0.0,1.0
2003-07-02,22.249,22.25,22.249,22.25,600,1.5172314507937,1.51729964403613,1.5172314507937,1.51729964403613,8798.52575756758,0.0,1.0
2003-07-03,22.25,22.25,22.25,22.25,0,1.51729964403613,1.51729964403613,1.51729964403613,1.51729964403613,0,0.0,1.0
2003-07-07,21.51,21.51,21.51,21.51,100,1.46683664463897,1.46683664463897,1.46683664463897,1.46683664463897,1466.4209595946,0.0,1.0
2003-07-08,22.37,22.37,22.37,22.37,200,1.52548283312756,1.52548283312756,1.52548283312756,1.52548283312756,2932.84191918919,0.0,1.0
2003-07-09,22.37,22.37,22.37,22.37,0,1.52548283312756,1.52548283312756,1.52548283312756,1.52548283312756,0,0.0,1.0
2003-07-10,22.37,22.37,22.37,22.37,200,1.52548283312756,1.52548283312756,1.52548283312756,1.52548283312756,2932.84191918919,0.0,1.0
2003-07-11,22.37,22.37,22.37,22.37,900,1.52548283312756,1.52548283312756,1.52548283312756,1.52548283312756,13197.7886363514,0.0,1.0
2003-07-14,22.37,22.37,22.37,22.37,0,1.52548283312756,1.52548283312756,1.52548283312756,1.52548283312756,0,0.0,1.0
2003-07-15,23.37,23.37,22.37,22.37,500,1.59367607555615,1.59367607555615,1.52548283312756,1.52548283312756,7332.10479797298,0.0,1.0
2003-07-16,24.0,24.0,23.37,23.37,800,1.63663781828616,1.63663781828616,1.59367607555615,1.59367607555615,11731.3676767568,0.0,1.0
2003-07-17,25.32,25.32,24.32,24.32,900,1.7266528982919,1.7266528982919,1.65845965586331,1.65845965586331,13197.7886363514,0.0,1.0
2003-07-18,25.62,25.62,25.62,25.62,500,1.74711087102048,1.74711087102048,1.74711087102048,1.74711087102048,7332.10479797297,0.0,1.0
2003-07-21,25.62,25.62,25.62,25.62,0,1.74711087102048,1.74711087102048,1.74711087102048,1.74711087102048,0,0.0,1.0
2003-07-22,22.001,22.001,22.001,22.001,200,1.50031952667141,1.50031952667141,1.50031952667141,1.50031952667141,2932.84191918919,0.0,1.0
2003-07-23,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-07-24,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-07-25,22.0,22.0,22.0,22.0,0,1.50025133342898,1.50025133342898,1.50025133342898,1.50025133342898,0,0.0,1.0
2003-07-28,22.01,22.01,22.01,22.01,200,1.50093326585327,1.50093326585327,1.50093326585327,1.50093326585327,2932.84191918919,0.0,1.0
2003-07-29,22.01,22.01,22.01,22.01,0,1.50093326585327,1.50093326585327,1.50093326585327,1.50093326585327,0,0.0,1.0
2003-07-30,22.01,22.01,22.01,22.01,0,1.50093326585327,1.50093326585327,1.50093326585327,1.50093326585327,0,0.0,1.0
2003-07-31,22.01,22.01,22.01,22.01,0,1.50093326585327,1.50093326585327,1.50093326585327,1.50093326585327,0,0.0,1.0
2003-08-01,22.01,22.35,22.01,22.23,2300,1.50093326585327,1.52411896827899,1.50093326585327,1.51593577918756,33727.6820706757,0.0,1.0
2003-08-04,23.24,23.24,23.24,23.24,100,1.58481095404043,1.58481095404043,1.58481095404043,1.58481095404043,1466.4209595946,0.0,1.0
2003-08-05,22.979,22.979,22.25,22.25,300,1.56701251776657,1.56701251776657,1.51729964403613,1.51729964403613,4399.26287878379,0.0,1.0
2003-08-06,23.0,23.0,22.25,22.25,900,1.56844457585757,1.56844457585757,1.51729964403613,1.51729964403613,13197.7886363514,0.0,1.0
2003-08-07,23.0,23.0,23.0,23.0,300,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,4399.26287878379,0.0,1.0
2003-08-08,23.0,23.0,23.0,23.0,0,1.56844457585757,1.56844457585757,1.56844457585757,1.56844457585757,0,0.0,1.0
2003-08-11,22.95,22.95,22.251,22.251,300,1.56503491373614,1.56503491373614,1.51736783727856,1.51736783727856,4399.2628787838,0.0,1.0
2003-08-12,23.0,23.0,22.99,23.0,1800,1.56844457585757,1.56844457585757,1.56776264343329,1.56844457585757,26395.5772727028,0.0,1.0
2003-08-13,25.5,25.5,23.15,23.15,6600,1.76347724920334,1.76347724920334,1.6009607183944,1.6009607183944,95436.4452822005,0.36,1.0
2003-08-14,24.291,25.5,24.291,25.5,200,1.67986768079993,1.76347724920334,1.67986768079993,1.76347724920334,2892.01349340002,0.0,1.0
2003-08-15,25.25,26.0,25.25,25.5,1300,1.74618825656409,1.79805523448184,1.74618825656409,1.76347724920334,18798.0877071001,0.0,1.0
2003-08-18,26.5,26.5,26.3,26.3,300,1.83263321976033,1.83263321976033,1.81880202564894,1.81880202564894,4338.02024010003,0.0,1.0
2003-08-19,26.5,26.5,26.5,26.5,0,1.83263321976033,1.83263321976033,1.83263321976033,1.83263321976033,0,0.0,1.0
2003-08-20,25.45,26.889,25.45,26.889,4800,1.76001945067549,1.859534892307,1.76001945067549,1.859534892307,69408.3238416004,0.0,1.0
2003-08-21,26.25,26.25,26.25,26.25,300,1.81534422712109,1.81534422712109,1.81534422712109,1.81534422712109,4338.02024010001,0.0,1.0
2003-08-22,25.96,26.85,25.96,26.85,100,1.79528899565956,1.85683780945528,1.79528899565956,1.85683780945528,1446.00674670001,0.0,1.0
2003-08-25,25.96,25.96,25.96,25.96,0,1.79528899565956,1.79528899565956,1.79528899565956,1.79528899565956,0,0.0,1.0
2003-08-26,26.65,26.65,26.65,26.65,100,1.84300661534388,1.84300661534388,1.84300661534388,1.84300661534388,1446.00674670001,0.0,1.0
2003-08-27,25.65,25.65,25.65,25.65,100,1.77385064478689,1.77385064478689,1.77385064478689,1.77385064478689,1446.00674670001,0.0,1.0
2003-08-28,26.8,27.0,26.8,26.8,600,1.85338001092743,1.86721120503883,1.85338001092743,1.85338001092743,8676.04048020005,0.0,1.0
2003-08-29,28.0,28.45,26.94,27.27,1500,1.93636717559582,1.96748736234647,1.86306184680541,1.88588331708922,21690.1012005002,0.0,1.0
2003-09-02,28.42,28.86,28.4,28.49,2000,1.96541268322976,1.99584131027484,1.96402956381862,1.97025360116875,28920.1349340002,0.0,1.0
2003-09-03,29.9,29.91,28.9,28.9,1700,2.06776351965411,2.06845507935968,1.99860754909712,1.99860754909712,24582.1146939002,0.0,1.0
2003-09-04,30.0,30.0,28.0,28.06,800,2.07467911670981,2.07467911670981,1.93636717559582,1.94051653382924,11568.0539736001,0.0,1.0
2003-09-05,30.0,30.0,30.0,30.0,0,2.07467911670981,2.07467911670981,2.07467911670981,2.07467911670981,0,0.0,1.0
2003-09-08,28.5,29.0,28.5,29.0,900,1.97094516087432,2.00552314615282,1.97094516087432,2.00552314615282,13014.0607203001,0.0,1.0
2003-09-09,29.0,29.0,28.999,28.999,300,2.00552314615282,2.00552314615282,2.00545399018226,2.00545399018226,4338.02024010002,0.0,1.0
2003-09-10,28.21,30.0,28.21,29.0,1600,1.95088992941279,2.07467911670981,1.95088992941279,2.00552314615282,23136.1079472002,0.0,1.0
2003-09-11,28.21,28.21,28.21,28.21,0,1.95088992941279,1.95088992941279,1.95088992941279,1.95088992941279,0,0.0,1.0
2003-09-12,28.21,28.21,28.21,28.21,0,1.95088992941279,1.95088992941279,1.95088992941279,1.95088992941279,0,0.0,1.0
2003-09-15,27.88,28.01,27.88,28.01,2300,1.92806845912899,1.93705873530139,1.92806845912899,1.93705873530139,33258.1551741001,0.0,1.0
2003-09-16,29.0,29.0,28.75,28.75,200,2.00552314615282,2.00552314615282,1.98823415351357,1.98823415351357,2892.01349340001,0.0,1.0
2003-09-17,29.0,29.0,29.0,29.0,0,2.00552314615282,2.00552314615282,2.00552314615282,2.00552314615282,0,0.0,1.0
2003-09-18,28.0,28.0,28.0,28.0,1000,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,14460.0674670001,0.0,1.0
2003-09-19,28.0,28.0,28.0,28.0,0,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,0,0.0,1.0
2003-09-22,28.0,28.0,28.0,28.0,0,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,0,0.0,1.0
2003-09-23,27.751,27.82,27.75,27.82,1100,1.91914733892713,1.92391910089557,1.91907818295658,1.92391910089557,15906.0742137001,0.0,1.0
2003-09-24,28.0,28.0,28.0,28.0,500,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,7230.03373350005,0.0,1.0
2003-09-25,28.0,28.0,28.0,28.0,0,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,0,0.0,1.0
2003-09-26,28.0,28.0,28.0,28.0,100,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,1446.00674670001,0.0,1.0
2003-09-29,27.82,27.82,27.75,27.82,3600,1.92391910089557,1.92391910089557,1.91907818295658,1.92391910089557,52056.2428812001,0.0,1.0
2003-09-30,27.82,27.82,27.82,27.82,0,1.92391910089557,1.92391910089557,1.92391910089557,1.92391910089557,0,0.0,1.0
2003-10-01,28.0,28.0,28.0,28.0,4300,1.93636717559582,1.93636717559582,1.93636717559582,1.93636717559582,62178.2901081005,0.0,1.0
2003-10-02,29.75,29.75,29.75,29.75,100,2.05739012407056,2.05739012407056,2.05739012407056,2.05739012407056,1446.00674670001,0.0,1.0
2003-10-03,30.0,30.0,29.75,29.75,700,2.07467911670981,2.07467911670981,2.05739012407056,2.05739012407056,10122.0472269001,0.0,1.0
2003-10-06,30.0,30.18,30.0,30.0,1000,2.07467911670981,2.08712719141007,2.07467911670981,2.07467911670981,14460.0674670001,0.0,1.0
2003-10-07,30.4,30.4,30.4,30.4,100,2.10234150493261,2.10234150493261,2.10234150493261,2.10234150493261,1446.00674670001,0.0,1.0
2003-10-08,30.9,30.9,30.4,30.4,400,2.13691949021111,2.13691949021111,2.10234150493261,2.10234150493261,5784.02698680002,0.0,1.0
2003-10-09,31.0,31.0,31.0,31.0,500,2.14383508726681,2.14383508726681,2.14383508726681,2.14383508726681,7230.03373350002,0.0,1.0
2003-10-10,32.349,32.88,31.0,31.0,2800,2.23712649154819,2.27384831191395,2.14383508726681,2.14383508726681,40488.1889076002,0.0,1.0
2003-10-13,32.349,32.349,31.36,32.349,400,2.23712649154819,2.23712649154819,2.16873123666732,2.23712649154819,5784.02698680003,0.0,1.0
2003-10-14,32.35,32.35,32.02,32.101,900,2.23719564751875,2.23719564751875,2.21437417723494,2.21997581085006,13014.0607203001,0.0,1.0
2003-10-15,32.1,32.4,32.04,32.12,700,2.2199066548795,2.2406534460466,2.21575729664608,2.22128977429064,10122.0472269,0.0,1.0
2003-10-16,33.0,33.0,32.9,32.9,400,2.28214702838079,2.28214702838079,2.27523143132509,2.27523143132509,5784.02698680004,0.0,1.0
2003-10-17,32.8,32.8,32.8,32.8,100,2.26831583426939,2.26831583426939,2.26831583426939,2.26831583426939,1446.00674670001,0.0,1.0
2003-10-20,32.58,32.58,32.58,32.58,100,2.25310152074686,2.25310152074686,2.25310152074686,2.25310152074686,1446.0067467,0.0,1.0
2003-10-21,31.31,32.5,31.31,32.5,2500,2.16527343813947,2.2475690431023,2.16527343813947,2.2475690431023,36150.1686675002,0.0,1.0
2003-10-22,32.1,32.7,32.1,32.7,600,2.2199066548795,2.2614002372137,2.2199066548795,2.2614002372137,8676.04048020004,0.0,1.0
2003-10-23,32.1,32.1,32.1,32.1,0,2.2199066548795,2.2199066548795,2.2199066548795,2.2199066548795,0,0.0,1.0
2003-10-24,31.1,31.86,31.08,31.86,2500,2.15075068432251,2.20330922194582,2.14936756491137,2.20330922194582,36150.1686675001,0.0,1.0
2003-10-27,31.3,31.99,30.94,31.0,700,2.1645818784339,2.21229949811823,2.13968572903339,2.14383508726681,10122.0472269001,0.0,1.0
2003-10-28,32.1,32.1,31.23,31.23,1700,2.2199066548795,2.2199066548795,2.15974096049491,2.15974096049491,24582.1146939001,0.0,1.0
2003-10-29,32.34,32.34,32.1,32.1,1100,2.23650408781318,2.23650408781318,2.2199066548795,2.2199066548795,15906.0742137001,0.0,1.0
2003-10-30,32.0,32.0,32.0,32.0,300,2.2129910578238,2.2129910578238,2.2129910578238,2.2129910578238,4338.02024010002,0.0,1.0
2003-10-31,32.59,32.59,32.59,32.59,300,2.25379308045243,2.25379308045243,2.25379308045243,2.25379308045243,4338.02024010001,0.0,1.0
2003-11-03,32.0,32.57,32.0,32.0,2100,2.2129910578238,2.25240996104129,2.2129910578238,2.2129910578238,30366.1416807001,0.0,1.0
2003-11-04,31.9,31.9,31.42,31.9,900,2.2060754607681,2.2060754607681,2.17288059490074,2.2060754607681,13014.0607203001,0.0,1.0
2003-11-05,31.9,31.9,31.9,31.9,0,2.2060754607681,2.2060754607681,2.2060754607681,2.2060754607681,0,0.0,1.0
2003-11-06,31.99,31.99,31.35,31.35,1400,2.21229949811823,2.21229949811823,2.16803967696175,2.16803967696175,20244.0944538001,0.0,1.0
2003-11-07,32.24,32.24,31.36,31.36,1700,2.22958849075748,2.22958849075748,2.16873123666732,2.16873123666732,24582.1146939001,0.0,1.0
2003-11-10,32.24,32.24,32.24,32.24,0,2.22958849075748,2.22958849075748,2.22958849075748,2.22958849075748,0,0.0,1.0
2003-11-11,32.3195,32.44,31.1,31.5,1400,2.23508639041676,2.24341968486888,2.15075068432251,2.1784130725453,20244.0944538001,0.0,1.0
2003-11-12,32.14,32.5,32.0,32.0,2100,2.22267289370178,2.2475690431023,2.2129910578238,2.2129910578238,30366.1416807001,0.0,1.0
2003-11-13,32.49,32.6,32.12,32.12,1300,2.24687748339673,2.254484640158,2.22128977429064,2.22128977429064,18798.0877071001,0.0,1.0
2003-11-14,32.52,32.52,32.52,32.52,500,2.24895216251344,2.24895216251344,2.24895216251344,2.24895216251344,7230.03373350002,0.0,1.0
2003-11-17,32.6,32.6,32.6,32.6,100,2.254484640158,2.254484640158,2.254484640158,2.254484640158,1446.0067467,0.0,1.0
2003-11-18,32.55,33.0,32.28,32.85,2200,2.25102684163015,2.28214702838079,2.23235472957976,2.27177363279724,31812.1484274001,0.0,1.0
2003-11-19,33.21,33.43,32.5,32.5,11500,2.29666978219776,2.3118840957203,2.2475690431023,2.2475690431023,166290.775870501,0.0,1.0
2003-11-20,33.2,33.24,33.2,33.24,1500,2.29597822249219,2.29874446131447,2.29597822249219,2.29874446131447,21690.1012005001,0.0,1.0
2003-11-21,32.83,32.83,32.83,32.83,1000,2.2703905133861,2.2703905133861,2.2703905133861,2.2703905133861,14460.0674670001,0.0,1.0
2003-11-24,32.5,32.91,32.5,32.72,1500,2.2475690431023,2.27592299103066,2.2475690431023,2.26278335662483,21690.1012005001,0.0,1.0
2003-11-25,32.71,32.9,32.5,32.87,2500,2.26209179691927,2.27523143132509,2.2475690431023,2.27315675220838,36150.1686675001,0.0,1.0
2003-11-26,33.06,33.06,33.06,33.06,1000,2.28629638661421,2.28629638661421,2.28629638661421,2.28629638661421,14460.0674670001,0.0,1.0
2003-11-28,33.06,33.06,33.06,33.06,0,2.28629638661421,2.28629638661421,2.28629638661421,2.28629638661421,0,0.0,1.0
2003-12-01,33.06,33.06,33.06,33.06,0,2.28629638661421,2.28629638661421,2.28629638661421,2.28629638661421,0,0.0,1.0
2003-12-02,33.44,33.44,32.95,33.13,900,2.31257565542587,2.31257565542587,2.27868922985294,2.2911373045532,13014.0607203001,0.0,1.0
2003-12-03,33.41,33.44,33.21,33.43,800,2.31050097630916,2.31257565542587,2.29666978219776,2.3118840957203,11568.0539736001,0.0,1.0
2003-12-04,33.44,33.44,33.19,33.21,500,2.31257565542587,2.31257565542587,2.29528666278662,2.29666978219776,7230.03373350004,0.0,1.0
2003-12-05,33.44,33.44,33.2,33.29,700,2.31257565542587,2.31257565542587,2.29597822249219,2.30220225984232,10122.0472269001,0.0,1.0
2003-12-08,33.44,33.44,33.44,33.44,0,2.31257565542587,2.31257565542587,2.31257565542587,2.31257565542587,0,0.0,1.0
2003-12-09,33.44,33.44,32.5,32.8,800,2.31257565542587,2.31257565542587,2.2475690431023,2.26831583426939,11568.0539736001,0.0,1.0
2003-12-10,33.44,33.44,33.44,33.44,0,2.31257565542587,2.31257565542587,2.31257565542587,2.31257565542587,0,0.0,1.0
2003-12-11,33.42,33.42,33.42,33.42,100,2.31119253601473,2.31119253601473,2.31119253601473,2.31119253601473,1446.00674670001,0.0,1.0
2003-12-12,33.21,33.42,33.21,33.42,200,2.29666978219776,2.31119253601473,2.29666978219776,2.31119253601473,2892.01349340002,0.0,1.0
2003-12-15,33.0,33.0,32.5,32.75,500,2.28214702838079,2.28214702838079,2.2475690431023,2.26485803574154,7230.03373350005,0.0,1.0
2003-12-16,33.0,33.0,33.0,33.0,0,2.28214702838079,2.28214702838079,2.28214702838079,2.28214702838079,0,0.0,1.0
2003-12-17,33.0,33.0,33.0,33.0,0,2.28214702838079,2.28214702838079,2.28214702838079,2.28214702838079,0,0.0,1.0
2003-12-18,33.2,33.2,32.5,32.5,400,2.29597822249219,2.29597822249219,2.2475690431023,2.2475690431023,5784.02698680004,0.0,1.0
2003-12-19,33.0,33.0,33.0,33.0,200,2.28214702838079,2.28214702838079,2.28214702838079,2.28214702838079,2892.01349340002,0.0,1.0
2003-12-22,33.42,33.42,33.42,33.42,100,2.31119253601473,2.31119253601473,2.31119253601473,2.31119253601473,1446.00674670001,0.0,1.0
2003-12-23,33.36,33.36,33.0,33.0,400,2.30704317778131,2.30704317778131,2.28214702838079,2.28214702838079,5784.02698680003,0.0,1.0
2003-12-24,33.36,33.36,33.36,33.36,0,2.30704317778131,2.30704317778131,2.30704317778131,2.30704317778131,0,0.0,1.0
2003-12-26,33.201,33.201,33.201,33.201,400,2.29604737846275,2.29604737846275,2.29604737846275,2.29604737846275,5784.02698680003,0.0,1.0
2003-12-29,33.439,33.439,33.439,33.439,400,2.31250649945531,2.31250649945531,2.31250649945531,2.31250649945531,5784.02698680004,0.0,1.0
2003-12-30,33.44,33.44,33.44,33.44,0,2.31257565542587,2.31257565542587,2.31257565542587,2.31257565542587,0,0.0,1.0
2003-12-31,33.2,33.2,33.2,33.2,200,2.29597822249219,2.29597822249219,2.29597822249219,2.29597822249219,2892.01349340002,0.0,1.0
2004-01-02,33.41,33.44,33.41,33.44,1500,2.31050097630916,2.31257565542587,2.31050097630916,2.31257565542587,21690.1012005001,0.0,1.0
2004-01-05,33.41,33.41,33.41,33.41,0,2.31050097630916,2.31050097630916,2.31050097630916,2.31050097630916,0,0.0,1.0
2004-01-06,33.44,33.44,33.44,33.44,300,2.31257565542587,2.31257565542587,2.31257565542587,2.31257565542587,4338.02024010002,0.0,1.0
2004-01-07,33.44,33.44,33.44,33.44,100,2.31257565542587,2.31257565542587,2.31257565542587,2.31257565542587,1446.00674670001,0.0,1.0
2004-01-08,33.5,33.5,33.5,33.5,100,2.31672501365929,2.31672501365929,2.31672501365929,2.31672501365929,1446.00674670001,0.0,1.0
2004-01-09,33.5,33.5,33.5,33.5,0,2.31672501365929,2.31672501365929,2.31672501365929,2.31672501365929,0,0.0,1.0
2004-01-12,33.48,33.48,33.32,33.32,300,2.31534189424815,2.31534189424815,2.30427693895903,2.30427693895903,4338.02024010002,0.0,1.0
2004-01-13,33.48,33.48,33.48,33.48,0,2.31534189424815,2.31534189424815,2.31534189424815,2.31534189424815,0,0.0,1.0
2004-01-14,33.5,33.6,33.5,33.5,1300,2.31672501365929,2.32364061071499,2.31672501365929,2.31672501365929,18798.0877071001,0.0,1.0
2004-01-15,33.5,33.5,33.5,33.5,0,2.31672501365929,2.31672501365929,2.31672501365929,2.31672501365929,0,0.0,1.0
2004-01-16,33.5,33.51,33.5,33.51,600,2.31672501365929,2.31741657336486,2.31672501365929,2.31741657336486,8676.04048020004,0.0,1.0
2004-01-20,34.0,34.0,33.8,33.8,1800,2.35130299893779,2.35130299893779,2.33747180482639,2.33747180482639,26028.1214406001,0.0,1.0
2004-01-21,34.4,34.4,34.0,34.0,1200,2.37896538716058,2.37896538716058,2.35130299893779,2.35130299893779,17352.0809604001,0.0,1.0
2004-01-22,35.1,35.75,34.4,34.4,4900,2.42737456655048,2.47232594741253,2.37896538716058,2.37896538716058,70854.3305883004,0.0,1.0
2004-01-23,35.1,35.1,35.1,35.1,200,2.42737456655048,2.42737456655048,2.42737456655048,2.42737456655048,2892.01349340001,0.0,1.0
2004-01-26,35.37,35.37,35.1,35.1,300,2.44604667860087,2.44604667860087,2.42737456655048,2.42737456655048,4338.02024010002,0.0,1.0
2004-01-27,35.37,35.49,35.0,35.0,1900,2.44604667860087,2.45434539506771,2.42045896949478,2.42045896949478,27474.1281873001,0.0,1.0
2004-01-28,35.37,35.37,35.37,35.37,200,2.44604667860087,2.44604667860087,2.44604667860087,2.44604667860087,2892.01349340001,0.0,1.0
2004-01-29,35.0,35.0,35.0,35.0,200,2.42045896949478,2.42045896949478,2.42045896949478,2.42045896949478,2892.01349340002,0.0,1.0
2004-01-30,35.0,35.0,35.0,35.0,300,2.42045896949478,2.42045896949478,2.42045896949478,2.42045896949478,4338.02024010002,0.0,1.0
2004-02-02,35.0,35.0,35.0,35.0,200,2.42045896949478,2.42045896949478,2.42045896949478,2.42045896949478,2892.01349340002,0.0,1.0
2004-02-03,35.0,35.0,35.0,35.0,0,2.42045896949478,2.42045896949478,2.42045896949478,2.42045896949478,0,0.0,1.0
2004-02-04,35.0,35.0,35.0,35.0,0,2.42045896949478,2.42045896949478,2.42045896949478,2.42045896949478,0,0.0,1.0
2004-02-05,35.08,35.08,35.08,35.08,100,2.42599144713934,2.42599144713934,2.42599144713934,2.42599144713934,1446.00674670001,0.0,1.0
2004-02-06,34.61,35.0,34.61,35.0,1100,2.39348814097755,2.42045896949478,2.39348814097755,2.42045896949478,15906.0742137001,0.0,1.0
2004-02-09,34.61,34.61,34.61,34.61,0,2.39348814097755,2.39348814097755,2.39348814097755,2.39348814097755,0,0.0,1.0
2004-02-10,34.61,34.61,34.61,34.61,0,2.39348814097755,2.39348814097755,2.39348814097755,2.39348814097755,0,0.0,1.0
2004-02-11,34.06,34.51,34.06,34.51,300,2.383114745394,2.41460040703309,2.383114745394,2.41460040703309,4287.66597149759,0.4,1.0
2004-02-12,34.06,34.06,34.06,34.06,0,2.383114745394,2.383114745394,2.383114745394,2.383114745394,0,0.0,1.0
2004-02-13,34.06,34.06,34.06,34.06,0,2.383114745394,2.383114745394,2.383114745394,2.383114745394,0,0.0,1.0
2004-02-17,34.06,34.06,34.06,34.06,0,2.383114745394,2.383114745394,2.383114745394,2.383114745394,0,0.0,1.0
2004-02-18,35.49,35.49,35.49,35.49,300,2.48316918126933,2.48316918126933,2.48316918126933,2.48316918126933,4287.66597149758,0.0,1.0
2004-02-19,35.49,35.49,34.75,34.75,700,2.48316918126933,2.48316918126933,2.43139275990727,2.43139275990727,10004.5539334943,0.0,1.0
2004-02-20,35.49,35.49,35.49,35.49,0,2.48316918126933,2.48316918126933,2.48316918126933,2.48316918126933,0,0.0,1.0
2004-02-23,35.0,35.0,35.0,35.0,100,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,1429.22199049919,0.0,1.0
2004-02-24,35.0,35.0,35.0,35.0,0,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,0,0.0,1.0
2004-02-25,35.0,35.0,35.0,35.0,0,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,0,0.0,1.0
2004-02-26,35.0,35.0,34.25,34.75,600,2.44888479415121,2.44888479415121,2.3964086914194,2.43139275990727,8575.33194299516,0.0,1.0
2004-02-27,34.25,34.25,34.25,34.25,100,2.3964086914194,2.3964086914194,2.3964086914194,2.3964086914194,1429.22199049919,0.0,1.0
2004-03-01,34.94,36.0,33.5,36.0,1900,2.44468670593266,2.51885293112696,2.34393258868758,2.51885293112696,27155.2178194847,0.0,1.0
2004-03-02,35.49,35.49,34.01,34.75,800,2.48316918126933,2.48316918126933,2.37961633854522,2.43139275990727,11433.7759239935,0.0,1.0
2004-03-03,35.5,35.5,35.5,35.5,100,2.48386886263908,2.48386886263908,2.48386886263908,2.48386886263908,1429.2219904992,0.0,1.0
2004-03-04,35.49,35.49,35.48,35.48,1600,2.48316918126933,2.48316918126933,2.48246949989957,2.48246949989957,22867.5518479871,0.0,1.0
2004-03-05,35.49,35.5,35.49,35.5,2000,2.48316918126933,2.48386886263908,2.48316918126933,2.48386886263908,28584.4398099838,0.0,1.0
2004-03-08,35.49,35.49,35.49,35.49,0,2.48316918126933,2.48316918126933,2.48316918126933,2.48316918126933,0,0.0,1.0
2004-03-09,35.49,35.49,35.0,35.0,400,2.48316918126933,2.48316918126933,2.44888479415121,2.44888479415121,5716.88796199677,0.0,1.0
2004-03-10,35.25,35.25,35.25,35.25,300,2.46637682839514,2.46637682839514,2.46637682839514,2.46637682839514,4287.66597149759,0.0,1.0
2004-03-11,35.49,35.49,35.49,35.49,100,2.48316918126933,2.48316918126933,2.48316918126933,2.48316918126933,1429.22199049919,0.0,1.0
2004-03-12,35.01,35.01,35.01,35.01,500,2.44958447552097,2.44958447552097,2.44958447552097,2.44958447552097,7146.10995249596,0.0,1.0
2004-03-15,35.489,35.489,35.489,35.489,200,2.48309921313235,2.48309921313235,2.48309921313235,2.48309921313235,2858.44398099839,0.0,1.0
2004-03-16,35.49,35.49,35.49,35.49,0,2.48316918126933,2.48316918126933,2.48316918126933,2.48316918126933,0,0.0,1.0
2004-03-17,35.01,35.49,35.01,35.01,1000,2.44958447552097,2.48316918126933,2.44958447552097,2.44958447552097,14292.2199049919,0.0,1.0
2004-03-18,35.01,35.01,35.01,35.01,0,2.44958447552097,2.44958447552097,2.44958447552097,2.44958447552097,0,0.0,1.0
2004-03-19,35.01,35.01,35.01,35.01,0,2.44958447552097,2.44958447552097,2.44958447552097,2.44958447552097,0,0.0,1.0
2004-03-22,35.04,35.04,34.25,34.25,200,2.45168351963024,2.45168351963024,2.3964086914194,2.3964086914194,2858.44398099839,0.0,1.0
2004-03-23,35.0,35.0,35.0,35.0,300,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,4287.66597149758,0.0,1.0
2004-03-24,35.0,35.0,35.0,35.0,0,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,0,0.0,1.0
2004-03-25,34.78,35.435,34.78,35.435,600,2.43349180401654,2.47932093373566,2.43349180401654,2.47932093373566,8575.33194299518,0.0,1.0
2004-03-26,34.78,34.78,34.78,34.78,0,2.43349180401654,2.43349180401654,2.43349180401654,2.43349180401654,0,0.0,1.0
2004-03-29,34.78,34.78,34.78,34.78,0,2.43349180401654,2.43349180401654,2.43349180401654,2.43349180401654,0,0.0,1.0
2004-03-30,34.78,34.78,34.78,34.78,0,2.43349180401654,2.43349180401654,2.43349180401654,2.43349180401654,0,0.0,1.0
2004-03-31,34.78,34.78,34.78,34.78,0,2.43349180401654,2.43349180401654,2.43349180401654,2.43349180401654,0,0.0,1.0
2004-04-01,35.335,35.335,35.335,35.335,300,2.47232412003808,2.47232412003808,2.47232412003808,2.47232412003808,4287.66597149759,0.0,1.0
2004-04-02,35.4,35.4,34.92,34.92,500,2.47687204894151,2.47687204894151,2.44328734319315,2.44328734319315,7146.10995249597,0.0,1.0
2004-04-05,35.4,35.4,35.4,35.4,100,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,1429.22199049919,0.0,1.0
2004-04-06,35.4,35.4,35.4,35.4,200,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,2858.44398099839,0.0,1.0
2004-04-07,35.4,35.4,35.4,35.4,0,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,0,0.0,1.0
2004-04-08,35.4,35.4,35.4,35.4,700,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,10004.5539334944,0.0,1.0
2004-04-12,35.4,35.4,35.4,35.4,0,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,0,0.0,1.0
2004-04-13,35.4,35.4,35.4,35.4,0,2.47687204894151,2.47687204894151,2.47687204894151,2.47687204894151,0,0.0,1.0
2004-04-14,35.0,35.0,35.0,35.0,400,2.44888479415121,2.44888479415121,2.44888479415121,2.44888479415121,5716.88796199677,0.0,1.0
2004-04-15,35.0,35.0,33.001,33.51,2700,2.44888479415121,2.44888479415121,2.30901848833669,2.34463227005734,38588.9937434782,0.0,1.0
2004-04-16,33.94,34.33,33.0,33.0,500,2.37471856895691,2.40200614237746,2.30894852019971,2.30894852019971,7146.10995249599,0.0,1.0
2004-04-19,34.0,34.0,34.0,34.0,100,2.37891665717546,2.37891665717546,2.37891665717546,2.37891665717546,1429.22199049919,0.0,1.0
2004-04-20,32.75,32.75,32.75,32.75,200,2.29145648595577,2.29145648595577,2.29145648595577,2.29145648595577,2858.44398099839,0.0,1.0
2004-04-21,32.75,32.75,32.75,32.75,0,2.29145648595577,2.29145648595577,2.29145648595577,2.29145648595577,0,0.0,1.0
2004-04-22,32.14,32.752,32.14,32.752,1300,2.24877592240057,2.29159642222972,2.24877592240057,2.29159642222972,18579.8858764895,0.0,1.0
2004-04-23,31.5,32.15,31.5,32.0,4100,2.20399631473609,2.24947560377032,2.20399631473609,2.23898038322396,58598.1016104669,0.0,1.0
2004-04-26,31.5,32.32,30.1,30.76,2000,2.20399631473609,2.2613701870562,2.10604092297004,2.15221989337403,28584.4398099839,0.0,1.0
2004-04-27,29.77,32.33,28.75,32.33,2700,2.08295143776804,2.26206986842596,2.01158393805278,2.26206986842596,38588.9937434783,0.0,1.0
2004-04-28,30.69,32.31,30.59,32.31,1800,2.14732212378573,2.26067050568644,2.14032531008816,2.26067050568644,25725.9958289855,0.0,1.0
2004-04-29,28.24,29.88,28.24,29.88,2000,1.97590018819515,2.09064793283537,1.97590018819515,2.09064793283537,28584.4398099838,0.0,1.0
2004-04-30,30.0,31.0,29.0,29.0,3900,2.09904410927246,2.16901224624821,2.02907597229671,2.02907597229671,55739.6576294687,0.0,1.0
2004-05-03,29.95,29.98,29.95,29.98,300,2.09554570242368,2.09764474653295,2.09554570242368,2.09764474653295,4287.66597149758,0.0,1.0
2004-05-04,28.8,28.85,28.16,28.16,800,2.01508234490157,2.01858075175035,1.97030273723709,1.97030273723709,11433.7759239935,0.0,1.0
2004-05-05,29.0,29.0,29.0,29.0,200,2.02907597229671,2.02907597229671,2.02907597229671,2.02907597229671,2858.4439809984,0.0,1.0
2004-05-06,29.4,29.4,29.0,29.0,2700,2.05706322708701,2.05706322708701,2.02907597229671,2.02907597229671,38588.9937434783,0.0,1.0
2004-05-07,29.38,29.4,29.38,29.4,3700,2.0556638643475,2.05706322708701,2.0556638643475,2.05706322708701,52881.2136484702,0.0,1.0
2004-05-10,28.81,28.82,28.8,28.8,2000,2.01578202627132,2.01648170764108,2.01508234490157,2.01508234490157,28584.4398099839,0.0,1.0
2004-05-11,29.859,29.859,29.859,29.859,100,2.08917860195888,2.08917860195888,2.08917860195888,2.08917860195888,1429.2219904992,0.0,1.0
2004-05-12,30.16,30.16,28.998,28.998,400,2.11023901118858,2.11023901118858,2.02893603602276,2.02893603602276,5716.88796199679,0.0,1.0
2004-05-13,30.16,30.16,30.16,30.16,0,2.11023901118858,2.11023901118858,2.11023901118858,2.11023901118858,0,0.0,1.0
2004-05-14,30.16,30.16,30.16,30.16,0,2.11023901118858,2.11023901118858,2.11023901118858,2.11023901118858,0,0.0,1.0
2004-05-17,29.75,29.75,29.75,29.75,100,2.08155207502853,2.08155207502853,2.08155207502853,2.08155207502853,1429.22199049919,0.0,1.0
2004-05-18,29.75,29.75,29.75,29.75,0,2.08155207502853,2.08155207502853,2.08155207502853,2.08155207502853,0,0.0,1.0
2004-05-19,29.0,29.0,29.0,29.0,100,2.02907597229671,2.02907597229671,2.02907597229671,2.02907597229671,1429.2219904992,0.0,1.0
2004-05-20,29.0,29.0,29.0,29.0,0,2.02907597229671,2.02907597229671,2.02907597229671,2.02907597229671,0,0.0,1.0
2004-05-21,30.3,30.8,30.0,30.0,300,2.12003455036519,2.15501861885306,2.09904410927246,2.09904410927246,4287.66597149758,0.0,1.0
2004-05-24,30.3,30.3,30.3,30.3,0,2.12003455036519,2.12003455036519,2.12003455036519,2.12003455036519,0,0.0,1.0
2004-05-25,30.3,30.3,30.3,30.3,0,2.12003455036519,2.12003455036519,2.12003455036519,2.12003455036519,0,0.0,1.0
2004-05-26,30.3,30.3,30.3,30.3,0,2.12003455036519,2.12003455036519,2.12003455036519,2.12003455036519,0,0.0,1.0
2004-05-27,30.3,30.3,30.3,30.3,0,2.12003455036519,2.12003455036519,2.12003455036519,2.12003455036519,0,0.0,1.0
2004-05-28,30.95,30.95,30.88,30.88,400,2.16551383939943,2.16551383939943,2.16061606981112,2.16061606981112,5716.88796199677,0.0,1.0
2004-06-01,31.77,31.77,30.5,30.5,400,2.22288771171954,2.22288771171954,2.13402817776034,2.13402817776034,5716.88796199678,0.0,1.0
2004-06-02,30.45,30.47,30.42,30.42,700,2.13052977091155,2.13192913365107,2.12843072680228,2.12843072680228,10004.5539334944,0.0,1.0
2004-06-03,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-04,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-07,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-08,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-09,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-10,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-14,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-15,30.45,30.45,30.45,30.45,0,2.13052977091155,2.13052977091155,2.13052977091155,2.13052977091155,0,0.0,1.0
2004-06-16,30.69,30.69,30.66,30.69,900,2.14732212378573,2.14732212378573,2.14522307967646,2.14732212378573,12862.9979144928,0.0,1.0
2004-06-17,30.69,30.69,30.69,30.69,0,2.14732212378573,2.14732212378573,2.14732212378573,2.14732212378573,0,0.0,1.0
2004-06-18,30.69,30.69,30.69,30.69,0,2.14732212378573,2.14732212378573,2.14732212378573,2.14732212378573,0,0.0,1.0
2004-06-21,32.0,32.0,32.0,32.0,100,2.23898038322396,2.23898038322396,2.23898038322396,2.23898038322396,1429.2219904992,0.0,1.0
2004-06-22,31.39,31.39,31.39,31.39,200,2.19629981966875,2.19629981966875,2.19629981966875,2.19629981966875,2858.4439809984,0.0,1.0
2004-06-23,32.0,32.0,28.81,28.81,700,2.23898038322396,2.23898038322396,2.01578202627132,2.01578202627132,10004.5539334944,0.0,1.0
2004-06-24,32.0,32.0,29.0,29.0,300,2.23898038322396,2.23898038322396,2.02907597229671,2.02907597229671,4287.66597149759,0.0,1.0
2004-06-25,32.0,32.0,32.0,32.0,100,2.23898038322396,2.23898038322396,2.23898038322396,2.23898038322396,1429.2219904992,0.0,1.0
2004-06-28,32.0,32.0,32.0,32.0,0,2.23898038322396,2.23898038322396,2.23898038322396,2.23898038322396,0,0.0,1.0
2004-06-29,32.12,32.12,32.12,32.12,200,2.24737655966105,2.24737655966105,2.24737655966105,2.24737655966105,2858.44398099839,0.0,1.0
2004-06-30,32.17,32.17,29.25,29.25,700,2.25087496650984,2.25087496650984,2.04656800654065,2.04656800654065,10004.5539334944,0.0,1.0
2004-07-01,32.17,32.17,32.17,32.17,0,2.25087496650984,2.25087496650984,2.25087496650984,2.25087496650984,0,0.0,1.0
2004-07-02,32.17,32.17,32.17,32.17,0,2.25087496650984,2.25087496650984,2.25087496650984,2.25087496650984,0,0.0,1.0
2004-07-06,32.17,32.17,32.17,32.17,0,2.25087496650984,2.25087496650984,2.25087496650984,2.25087496650984,0,0.0,1.0
2004-07-07,32.34,32.34,32.34,32.34,200,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,2858.44398099838,0.0,1.0
2004-07-08,32.34,32.34,32.34,32.34,0,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,0,0.0,1.0
2004-07-09,32.34,32.34,32.34,32.34,0,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,0,0.0,1.0
2004-07-12,32.34,32.34,32.34,32.34,0,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,0,0.0,1.0
2004-07-13,32.34,32.34,32.34,32.34,0,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,0,0.0,1.0
2004-07-14,32.34,32.34,32.34,32.34,0,2.26276954979572,2.26276954979572,2.26276954979572,2.26276954979572,0,0.0,1.0
2004-07-15,31.5,31.5,31.5,31.5,600,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,8575.33194299516,0.0,1.0
2004-07-16,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-19,31.5,31.5,31.5,31.5,300,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,4287.66597149758,0.0,1.0
2004-07-20,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-21,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-22,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-23,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-26,31.5,31.5,31.5,31.5,0,2.20399631473609,2.20399631473609,2.20399631473609,2.20399631473609,0,0.0,1.0
2004-07-27,32.0,32.0,31.25,31.51,1500,2.23898038322396,2.23898038322396,2.18650428049215,2.20469599610584,21438.3298574879,0.0,1.0
2004-07-28,32.0,32.0,32.0,32.0,0,2.23898038322396,2.23898038322396,2.23898038322396,2.23898038322396,0,0.0,1.0
2004-07-29,32.447,32.447,32.447,32.447,300,2.27025614045212,2.27025614045212,2.27025614045212,2.27025614045212,4287.66597149759,0.0,1.0
2004-07-30,32.45,32.45,32.45,32.45,0,2.27046604486305,2.27046604486305,2.27046604486305,2.27046604486305,0,0.0,1.0
2004-08-02,32.9,32.9,32.0,32.58,1300,2.30195170650214,2.30195170650214,2.23898038322396,2.2795619026699,18579.8858764895,0.0,1.0
2004-08-03,32.66,32.66,31.92,31.92,500,2.28515935362796,2.28515935362796,2.2333829322659,2.2333829322659,7146.10995249596,0.0,1.0
2004-08-04,32.67,32.67,31.95,31.95,400,2.28585903499771,2.28585903499771,2.23548197637517,2.23548197637517,5716.88796199679,0.0,1.0
2004-08-05,32.67,32.67,32.67,32.67,0,2.28585903499771,2.28585903499771,2.28585903499771,2.28585903499771,0,0.0,1.0
2004-08-06,32.67,32.67,32.67,32.67,0,2.28585903499771,2.28585903499771,2.28585903499771,2.28585903499771,0,0.0,1.0
2004-08-09,32.89,32.89,30.9,30.9,700,2.30125202513238,2.30125202513238,2.16201543255064,2.16201543255064,10004.5539334944,0.0,1.0
2004-08-10,32.89,32.89,32.89,32.89,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-11,32.89,32.89,32.89,32.89,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-12,32.47,32.47,32.47,32.47,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.42,1.0
2004-08-13,32.47,32.47,32.47,32.47,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-16,32.47,32.47,32.47,32.47,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-17,32.47,32.47,32.47,32.47,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-18,32.47,32.47,32.47,32.47,0,2.30125202513238,2.30125202513238,2.30125202513238,2.30125202513238,0,0.0,1.0
2004-08-19,32.89,32.89,32.89,32.89,400,2.33101875905771,2.33101875905771,2.33101875905771,2.33101875905771,5643.88422395973,0.0,1.0
2004-08-20,32.89,32.89,32.89,32.89,0,2.33101875905771,2.33101875905771,2.33101875905771,2.33101875905771,0,0.0,1.0
2004-08-23,31.79,32.25,31.79,32.25,300,2.25305826544374,2.28565992640958,2.25305826544374,2.28565992640958,4232.9131679698,0.0,1.0
2004-08-24,32.5,32.75,32.47,32.75,500,2.30337822041276,2.32109651441593,2.30125202513238,2.32109651441593,7054.85527994966,0.0,1.0
2004-08-25,32.75,32.75,31.76,31.76,500,2.32109651441593,2.32109651441593,2.25093207016336,2.25093207016336,7054.85527994967,0.0,1.0
2004-08-26,32.75,32.75,32.75,32.75,0,2.32109651441593,2.32109651441593,2.32109651441593,2.32109651441593,0,0.0,1.0
2004-08-27,32.81,32.9,32.81,32.9,200,2.3253489049767,2.33172749081784,2.3253489049767,2.33172749081784,2821.94211197986,0.0,1.0
2004-08-30,30.59,32.9,30.0,32.9,6500,2.1680104542285,2.33172749081784,2.12619528038101,2.33172749081784,91713.1186393456,0.0,1.0
2004-08-31,31.17,31.5,31.16,31.5,400,2.20911689631587,2.23250504440006,2.20840816455574,2.23250504440006,5643.88422395972,0.0,1.0
2004-09-01,31.4,31.99,31.27,31.99,1300,2.22541772679879,2.26723290064628,2.21620421391714,2.26723290064628,18342.6237278691,0.0,1.0
2004-09-02,31.6,31.74,31.51,31.51,1300,2.23959236200133,2.24951460664311,2.23321377616019,2.23321377616019,18342.6237278691,0.0,1.0
2004-09-03,31.6,31.6,31.6,31.6,0,2.23959236200133,2.23959236200133,2.23959236200133,2.23959236200133,0,0.0,1.0
2004-09-07,31.6,31.6,31.6,31.6,0,2.23959236200133,2.23959236200133,2.23959236200133,2.23959236200133,0,0.0,1.0
2004-09-08,31.6,31.6,31.6,31.6,0,2.23959236200133,2.23959236200133,2.23959236200133,2.23959236200133,0,0.0,1.0
2004-09-09,30.25,30.3,30.25,30.3,600,2.14391357438418,2.14745723318482,2.14391357438418,2.14745723318482,8465.8263359396,0.0,1.0
2004-09-10,30.94,30.97,30.94,30.97,700,2.19281606583295,2.19494226111333,2.19281606583295,2.19494226111333,9876.79739192951,0.0,1.0
2004-09-13,30.97,30.97,30.92,30.97,500,2.19494226111333,2.19494226111333,2.19139860231269,2.19494226111333,7054.85527994965,0.0,1.0
2004-09-14,30.97,30.97,30.97,30.97,0,2.19494226111333,2.19494226111333,2.19494226111333,2.19494226111333,0,0.0,1.0
2004-09-15,30.97,30.97,30.97,30.97,0,2.19494226111333,2.19494226111333,2.19494226111333,2.19494226111333,0,0.0,1.0
2004-09-16,31.6,31.6,31.0,31.0,300,2.23959236200133,2.23959236200133,2.19706845639371,2.19706845639371,4232.91316796979,0.0,1.0
2004-09-17,32.2,32.2,31.8,31.8,800,2.28211626760895,2.28211626760895,2.25376699720387,2.25376699720387,11287.7684479194,0.0,1.0
2004-09-20,31.88,31.88,31.88,31.88,500,2.25943685128489,2.25943685128489,2.25943685128489,2.25943685128489,7054.85527994964,0.0,1.0
2004-09-21,31.88,31.88,31.88,31.88,100,2.25943685128489,2.25943685128489,2.25943685128489,2.25943685128489,1410.97105598993,0.0,1.0
2004-09-22,31.88,31.88,31.88,31.88,0,2.25943685128489,2.25943685128489,2.25943685128489,2.25943685128489,0,0.0,1.0
2004-09-23,31.91,32.59,31.88,31.88,900,2.26156304656527,2.3097568062539,2.25943685128489,2.25943685128489,12698.7395039094,0.0,1.0
2004-09-24,30.8,32.1,30.8,31.0,1900,2.18289382119117,2.27502895000768,2.18289382119117,2.19706845639371,26808.4500638087,0.0,1.0
2004-09-27,30.8,30.8,30.8,30.8,0,2.18289382119117,2.18289382119117,2.18289382119117,2.18289382119117,0,0.0,1.0
2004-09-28,30.72,30.8,30.72,30.8,500,2.17722396711015,2.18289382119117,2.17722396711015,2.18289382119117,7054.85527994967,0.0,1.0
2004-09-29,30.72,30.72,30.72,30.72,0,2.17722396711015,2.17722396711015,2.17722396711015,2.17722396711015,0,0.0,1.0
2004-09-30,31.71,31.8,31.5,31.8,400,2.24738841136273,2.25376699720387,2.23250504440006,2.25376699720387,5643.88422395972,0.0,1.0
2004-10-01,31.71,31.71,31.71,31.71,0,2.24738841136273,2.24738841136273,2.24738841136273,2.24738841136273,0,0.0,1.0
2004-10-04,31.71,31.71,31.71,31.71,0,2.24738841136273,2.24738841136273,2.24738841136273,2.24738841136273,0,0.0,1.0
2004-10-05,31.71,31.71,31.71,31.71,0,2.24738841136273,2.24738841136273,2.24738841136273,2.24738841136273,0,0.0,1.0
2004-10-06,31.06,31.8,31.06,31.8,500,2.20132084695447,2.25376699720387,2.20132084695447,2.25376699720387,7054.85527994966,0.0,1.0
2004-10-07,31.06,31.06,31.06,31.06,0,2.20132084695447,2.20132084695447,2.20132084695447,2.20132084695447,0,0.0,1.0
2004-10-08,31.06,31.06,31.06,31.06,0,2.20132084695447,2.20132084695447,2.20132084695447,2.20132084695447,0,0.0,1.0
2004-10-11,31.06,31.06,31.06,31.06,0,2.20132084695447,2.20132084695447,2.20132084695447,2.20132084695447,0,0.0,1.0
2004-10-12,31.06,31.06,31.06,31.06,0,2.20132084695447,2.20132084695447,2.20132084695447,2.20132084695447,0,0.0,1.0
2004-10-13,31.06,31.06,31.06,31.06,0,2.20132084695447,2.20132084695447,2.20132084695447,2.20132084695447,0,0.0,1.0
2004-10-14,31.041,31.041,31.041,31.041,100,2.19997425661023,2.19997425661023,2.19997425661023,2.19997425661023,1410.97105598993,0.0,1.0
2004-10-15,31.04,31.04,31.04,31.04,200,2.19990338343422,2.19990338343422,2.19990338343422,2.19990338343422,2821.94211197986,0.0,1.0
2004-10-18,30.7,31.8,30.7,31.8,600,2.1758065035899,2.25376699720387,2.1758065035899,2.25376699720387,8465.82633593958,0.0,1.0
2004-10-19,30.7,30.7,30.7,30.7,0,2.1758065035899,2.1758065035899,2.1758065035899,2.1758065035899,0,0.0,1.0
2004-10-20,30.7,30.7,30.7,30.7,0,2.1758065035899,2.1758065035899,2.1758065035899,2.1758065035899,0,0.0,1.0
2004-10-21,31.4,31.65,30.2,30.201,900,2.22541772679879,2.24313602080196,2.14036991558355,2.14044078875956,12698.7395039094,0.0,1.0
2004-10-22,30.22,30.22,30.22,30.22,200,2.1417873791038,2.1417873791038,2.1417873791038,2.1417873791038,2821.94211197987,0.0,1.0
2004-10-25,30.22,30.22,30.22,30.22,0,2.1417873791038,2.1417873791038,2.1417873791038,2.1417873791038,0,0.0,1.0
2004-10-26,30.75,30.75,30.75,30.75,300,2.17935016239053,2.17935016239053,2.17935016239053,2.17935016239053,4232.9131679698,0.0,1.0
2004-10-27,31.15,31.15,31.0,31.0,900,2.20769943279561,2.20769943279561,2.19706845639371,2.19706845639371,12698.7395039094,0.0,1.0
2004-10-28,31.15,31.15,31.15,31.15,0,2.20769943279561,2.20769943279561,2.20769943279561,2.20769943279561,0,0.0,1.0
2004-10-29,32.8,32.8,30.97,31.19,800,2.32464017321657,2.32464017321657,2.19494226111333,2.21053435983612,11287.7684479194,0.0,1.0
2004-11-01,32.8,32.8,32.8,32.8,0,2.32464017321657,2.32464017321657,2.32464017321657,2.32464017321657,0,0.0,1.0
2004-11-02,32.8,32.8,32.8,32.8,0,2.32464017321657,2.32464017321657,2.32464017321657,2.32464017321657,0,0.0,1.0
2004-11-03,32.9,32.9,32.9,32.9,300,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,4232.91316796979,0.0,1.0
2004-11-04,32.9,32.9,32.9,32.9,0,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,0,0.0,1.0
2004-11-05,32.9,32.9,32.9,32.9,0,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,0,0.0,1.0
2004-11-08,32.9,32.9,32.9,32.9,0,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,0,0.0,1.0
2004-11-09,32.9,32.9,31.1,31.1,700,2.33172749081784,2.33172749081784,2.20415577399498,2.20415577399498,9876.79739192952,0.0,1.0
2004-11-10,32.59,32.85,30.5,32.25,1400,2.3097568062539,2.3281838320172,2.16163186838736,2.28565992640958,19753.5947838591,0.0,1.0
2004-11-11,32.59,32.59,32.59,32.59,0,2.3097568062539,2.3097568062539,2.3097568062539,2.3097568062539,0,0.0,1.0
2004-11-12,32.59,32.59,32.59,32.59,0,2.3097568062539,2.3097568062539,2.3097568062539,2.3097568062539,0,0.0,1.0
2004-11-15,31.47,31.6,30.58,31.5,1600,2.23037884911968,2.23959236200133,2.16730172246837,2.23250504440006,22575.5368958389,0.0,1.0
2004-11-16,32.29,32.32,30.441,32.18,600,2.28849485345009,2.29062104873047,2.15745035100261,2.2806988040887,8465.8263359396,0.0,1.0
2004-11-17,33.0,33.0,33.0,33.0,200,2.33881480841911,2.33881480841911,2.33881480841911,2.33881480841911,2821.94211197986,0.0,1.0
2004-11-18,32.9,32.9,30.4,30.6,1300,2.33172749081784,2.33172749081784,2.15454455078609,2.16871918598863,18342.6237278691,0.0,1.0
2004-11-19,32.9,32.9,32.9,32.9,0,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,0,0.0,1.0
2004-11-22,32.61,32.61,31.7,31.7,300,2.31117426977416,2.31117426977416,2.2466796796026,2.2466796796026,4232.91316796979,0.0,1.0
2004-11-23,32.9,32.9,31.02,31.02,500,2.33172749081784,2.33172749081784,2.19848591991396,2.19848591991396,7054.85527994966,0.0,1.0
2004-11-24,32.9,32.9,31.7,31.7,600,2.33172749081784,2.33172749081784,2.2466796796026,2.2466796796026,8465.82633593959,0.0,1.0
2004-11-26,32.9,32.9,32.9,32.9,100,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,1410.97105598993,0.0,1.0
2004-11-29,32.9,32.9,31.11,31.11,1800,2.33172749081784,2.33172749081784,2.20486450575511,2.20486450575511,25397.4790078188,0.0,1.0
2004-11-30,32.9,32.9,32.9,32.9,100,2.33172749081784,2.33172749081784,2.33172749081784,2.33172749081784,1410.97105598993,0.0,1.0
2004-12-01,32.75,32.75,32.75,32.75,100,2.32109651441593,2.32109651441593,2.32109651441593,2.32109651441593,1410.97105598993,0.0,1.0
2004-12-02,32.75,32.75,32.0,32.0,2200,2.32109651441593,2.32109651441593,2.26794163240641,2.26794163240641,31041.3632317785,0.0,1.0
2004-12-03,31.16,32.06,30.1,32.0,3200,2.20840816455574,2.27219402296717,2.13328259798228,2.26794163240641,45151.0737916778,0.0,1.0
2004-12-06,30.52,30.66,29.75,29.75,4600,2.16304933190761,2.17297157654939,2.10847698637783,2.10847698637783,64904.6685755369,0.0,1.0
2004-12-07,30.27,30.48,30.27,30.48,200,2.14533103790444,2.1602144048671,2.14533103790444,2.1602144048671,2821.94211197986,0.0,1.0
2004-12-08,30.27,30.27,30.27,30.27,0,2.14533103790444,2.14533103790444,2.14533103790444,2.14533103790444,0,0.0,1.0
2004-12-09,30.27,30.27,30.27,30.27,0,2.14533103790444,2.14533103790444,2.14533103790444,2.14533103790444,0,0.0,1.0
2004-12-10,30.2,30.44,29.6,29.6,1700,2.14036991558355,2.1573794778266,2.09784600997593,2.09784600997593,23986.5079518288,0.0,1.0
2004-12-13,30.2,30.2,30.2,30.2,0,2.14036991558355,2.14036991558355,2.14036991558355,2.14036991558355,0,0.0,1.0
2004-12-14,30.242,30.44,30.242,30.44,400,2.14334658897608,2.1573794778266,2.14334658897608,2.1573794778266,5643.88422395973,0.0,1.0
2004-12-15,30.24,30.24,30.24,30.24,0,2.14320484262406,2.14320484262406,2.14320484262406,2.14320484262406,0,0.0,1.0
2004-12-16,31.45,31.45,30.0,30.432,2700,2.22896138559942,2.22896138559942,2.12619528038101,2.15681249241849,38096.2185117282,0.0,1.0
2004-12-17,31.45,31.45,31.45,31.45,0,2.22896138559942,2.22896138559942,2.22896138559942,2.22896138559942,0,0.0,1.0
2004-12-20,32.5,32.64,31.48,31.48,2300,2.30337822041276,2.31330046505454,2.23108758087981,2.23108758087981,32452.3342877684,0.0,1.0
2004-12-21,32.5,32.5,32.5,32.5,0,2.30337822041276,2.30337822041276,2.30337822041276,2.30337822041276,0,0.0,1.0
2004-12-22,32.44,32.44,30.5,32.01,1500,2.299125829852,2.299125829852,2.16163186838736,2.26865036416654,21164.5658398489,0.0,1.0
2004-12-23,32.31,32.31,31.75,31.75,200,2.28991231697035,2.28991231697035,2.25022333840323,2.25022333840323,2821.94211197986,0.0,1.0
2004-12-27,32.31,32.31,32.31,32.31,100,2.28991231697035,2.28991231697035,2.28991231697035,2.28991231697035,1410.97105598993,0.0,1.0
2004-12-28,32.31,32.31,32.31,32.31,200,2.28991231697035,2.28991231697035,2.28991231697035,2.28991231697035,2821.94211197986,0.0,1.0
2004-12-29,32.45,32.5,32.45,32.5,200,2.29983456161212,2.30337822041276,2.29983456161212,2.30337822041276,2821.94211197987,0.0,1.0
2004-12-30,32.31,32.5,32.31,32.5,200,2.28991231697035,2.30337822041276,2.28991231697035,2.30337822041276,2821.94211197986,0.0,1.0
2004-12-31,32.96,32.96,32.45,32.5,700,2.3359798813786,2.3359798813786,2.29983456161212,2.30337822041276,9876.79739192953,0.0,1.0
2005-01-03,32.31,32.95,32.31,32.95,400,2.28991231697035,2.33527114961847,2.28991231697035,2.33527114961847,5643.88422395972,0.0,1.0
2005-01-04,32.31,32.31,32.31,32.31,0,2.28991231697035,2.28991231697035,2.28991231697035,2.28991231697035,0,0.0,1.0
2005-01-05,32.33,32.33,31.741,32.31,500,2.2913297804906,2.2913297804906,2.24958547981912,2.28991231697035,7054.85527994966,0.0,1.0
2005-01-06,32.33,32.33,32.33,32.33,0,2.2913297804906,2.2913297804906,2.2913297804906,2.2913297804906,0,0.0,1.0
2005-01-07,32.33,32.33,32.33,32.33,0,2.2913297804906,2.2913297804906,2.2913297804906,2.2913297804906,0,0.0,1.0
2005-01-10,32.33,32.33,32.33,32.33,0,2.2913297804906,2.2913297804906,2.2913297804906,2.2913297804906,0,0.0,1.0
2005-01-11,32.5,32.5,32.5,32.5,1500,2.30337822041276,2.30337822041276,2.30337822041276,2.30337822041276,21164.565839849,0.0,1.0
2005-01-12,32.5,32.5,32.5,32.5,700,2.30337822041276,2.30337822041276,2.30337822041276,2.30337822041276,9876.79739192952,0.0,1.0
2005-01-13,32.5,32.5,32.5,32.5,0,2.30337822041276,2.30337822041276,2.30337822041276,2.30337822041276,0,0.0,1.0
2005-01-14,32.5,32.5,32.5,32.5,0,2.30337822041276,2.30337822041276,2.30337822041276,2.30337822041276,0,0.0,1.0
2005-01-18,32.95,32.95,32.0,32.0,800,2.33527114961847,2.33527114961847,2.26794163240641,2.26794163240641,11287.7684479195,0.0,1.0
2005-01-19,33.85,33.85,33.05,33.05,400,2.3990570080299,2.3990570080299,2.34235846721974,2.34235846721974,5643.88422395974,0.0,1.0
2005-01-20,34.0,34.0,33.75,33.75,3400,2.40968798443181,2.40968798443181,2.39196969042863,2.39196969042863,47973.0159036577,0.0,1.0
2005-01-21,34.0,34.0,33.55,33.55,200,2.40968798443181,2.40968798443181,2.37779505522609,2.37779505522609,2821.94211197986,0.0,1.0
2005-01-24,34.0,34.0,34.0,34.0,0,2.40968798443181,2.40968798443181,2.40968798443181,2.40968798443181,0,0.0,1.0
2005-01-25,34.0,34.0,34.0,34.0,0,2.40968798443181,2.40968798443181,2.40968798443181,2.40968798443181,0,0.0,1.0
2005-01-26,34.0,34.0,34.0,34.0,0,2.40968798443181,2.40968798443181,2.40968798443181,2.40968798443181,0,0.0,1.0
2005-01-27,34.0,34.0,34.0,34.0,200,2.40968798443181,2.40968798443181,2.40968798443181,2.40968798443181,2821.94211197986,0.0,1.0
2005-01-28,34.67,34.67,32.999,32.999,1200,2.45717301236032,2.45717301236032,2.3387439352431,2.3387439352431,16931.6526718792,0.0,1.0
2005-01-31,34.98,34.98,34.98,34.98,100,2.47914369692426,2.47914369692426,2.47914369692426,2.47914369692426,1410.97105598993,0.0,1.0
2005-02-01,35.0,35.0,33.61,34.0,1300,2.48056116044451,2.48056116044451,2.38204744578686,2.40968798443181,18342.6237278691,0.0,1.0
2005-02-02,35.0,35.0,35.0,35.0,300,2.48056116044451,2.48056116044451,2.48056116044451,2.48056116044451,4232.91316796979,0.0,1.0
2005-02-03,34.999,34.999,34.999,34.999,100,2.4804902872685,2.4804902872685,2.4804902872685,2.4804902872685,1410.97105598993,0.0,1.0
2005-02-04,35.0,35.0,35.0,35.0,0,2.48056116044451,2.48056116044451,2.48056116044451,2.48056116044451,0,0.0,1.0
2005-02-07,35.0,35.0,35.0,35.0,0,2.48056116044451,2.48056116044451,2.48056116044451,2.48056116044451,0,0.0,1.0
2005-02-08,35.0,35.0,35.0,35.0,0,2.48056116044451,2.48056116044451,2.48056116044451,2.48056116044451,0,0.0,1.0
2005-02-09,35.0,35.0,35.0,35.0,0,2.48056116044451,2.48056116044451,2.48056116044451,2.48056116044451,0,0.0,1.0
2005-02-10,34.61,34.75,33.769,33.769,600,2.45292062179956,2.46284286644133,2.39331628077288,2.39331628077288,8465.82633593958,0.0,1.0
2005-02-11,34.61,34.61,34.61,34.61,0,2.48410481924514,2.48410481924514,2.48410481924514,2.48410481924514,0,0.44,1.0
2005-02-14,34.61,34.61,34.61,34.61,0,2.48410481924514,2.48410481924514,2.48410481924514,2.48410481924514,0,0.0,1.0
2005-02-15,34.5,34.5,33.22,33.22,300,2.47620965801669,2.47620965801669,2.38433869099462,2.38433869099462,4179.77531365005,0.0,1.0
2005-02-16,34.5,34.5,34.5,34.5,0,2.47620965801669,2.47620965801669,2.47620965801669,2.47620965801669,0,0.0,1.0
2005-02-17,34.59,34.59,33.22,33.22,800,2.48266933538542,2.48266933538542,2.38433869099462,2.38433869099462,11146.0675030668,0.0,1.0
2005-02-18,34.59,34.59,34.59,34.59,0,2.48266933538542,2.48266933538542,2.48266933538542,2.48266933538542,0,0.0,1.0
2005-02-22,34.0,34.0,34.0,34.0,300,2.44032256152369,2.44032256152369,2.44032256152369,2.44032256152369,4179.77531365006,0.0,1.0
2005-02-23,32.2,34.0,32.2,34.0,800,2.31112901414891,2.44032256152369,2.31112901414891,2.44032256152369,11146.0675030668,0.0,1.0
2005-02-24,33.0,33.5,33.0,33.5,400,2.3685483685377,2.40443546503069,2.3685483685377,2.40443546503069,5573.03375153341,0.0,1.0
2005-02-25,32.01,32.01,32.01,32.01,100,2.29749191748157,2.29749191748157,2.29749191748157,2.29749191748157,1393.25843788335,0.0,1.0
2005-02-28,34.88,34.88,34.0,34.0,400,2.50348385135136,2.50348385135136,2.44032256152369,2.44032256152369,5573.03375153342,0.0,1.0
2005-03-01,35.0,35.0,34.45,34.499,1700,2.51209675450968,2.51209675450968,2.47262094836739,2.4761378838237,23685.393444017,0.0,1.0
2005-03-02,34.9,35.0,33.09,35.0,900,2.50491933521108,2.51209675450968,2.37500804590644,2.51209675450968,12539.3259409502,0.0,1.0
2005-03-03,34.9,34.9,34.9,34.9,0,2.50491933521108,2.50491933521108,2.50491933521108,2.50491933521108,0,0.0,1.0
2005-03-04,34.9,34.9,34.9,34.9,0,2.50491933521108,2.50491933521108,2.50491933521108,2.50491933521108,0,0.0,1.0
2005-03-07,34.999,34.999,34.999,34.999,200,2.5120249803167,2.5120249803167,2.5120249803167,2.5120249803167,2786.5168757667,0.0,1.0
2005-03-08,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-09,35.0,35.0,35.0,35.0,300,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,4179.77531365006,0.0,1.0
2005-03-10,35.0,35.0,33.893,33.893,300,2.51209675450968,2.51209675450968,2.43264272287419,2.43264272287419,4179.77531365006,0.0,1.0
2005-03-11,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-14,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-15,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-16,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-17,35.0,35.0,35.0,35.0,0,2.51209675450968,2.51209675450968,2.51209675450968,2.51209675450968,0,0.0,1.0
2005-03-18,35.2,35.2,35.2,35.2,200,2.52645159310688,2.52645159310688,2.52645159310688,2.52645159310688,2786.51687576671,0.0,1.0
2005-03-21,35.2,35.2,35.2,35.2,0,2.52645159310688,2.52645159310688,2.52645159310688,2.52645159310688,0,0.0,1.0
2005-03-22,35.2,35.2,35.2,35.2,0,2.52645159310688,2.52645159310688,2.52645159310688,2.52645159310688,0,0.0,1.0
2005-03-23,35.2,35.2,35.2,35.2,200,2.52645159310688,2.52645159310688,2.52645159310688,2.52645159310688,2786.51687576671,0.0,1.0
2005-03-24,35.2,35.2,35.2,35.2,0,2.52645159310688,2.52645159310688,2.52645159310688,2.52645159310688,0,0.0,1.0
2005-03-28,35.24,35.28,34.6,35.2,2500,2.52932256082632,2.53219352854576,2.48338707731528,2.52645159310688,34831.4609470838,0.0,1.0
2005-03-29,35.24,35.24,35.24,35.24,0,2.52932256082632,2.52932256082632,2.52932256082632,2.52932256082632,0,0.0,1.0
2005-03-30,35.24,35.24,35.24,35.24,0,2.52932256082632,2.52932256082632,2.52932256082632,2.52932256082632,0,0.0,1.0
2005-03-31,35.24,35.24,34.61,34.61,200,2.52932256082632,2.52932256082632,2.48410481924514,2.48410481924514,2786.51687576671,0.0,1.0
2005-04-01,35.05,35.05,35.05,35.05,100,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,1393.25843788335,0.0,1.0
2005-04-04,34.87,34.87,34.87,34.87,200,2.5027661094215,2.5027661094215,2.5027661094215,2.5027661094215,2786.51687576671,0.0,1.0
2005-04-05,34.37,34.87,34.37,34.87,800,2.46687901292851,2.5027661094215,2.46687901292851,2.5027661094215,11146.0675030668,0.0,1.0
2005-04-06,35.05,35.05,34.0,34.0,1100,2.51568546415898,2.51568546415898,2.44032256152369,2.44032256152369,15325.8428167169,0.0,1.0
2005-04-07,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-08,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-11,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-12,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-13,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-14,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-15,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-18,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-19,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-20,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-21,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-22,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-04-25,34.74,34.99,34.74,34.99,1400,2.49343546433332,2.51137901257982,2.49343546433332,2.51137901257982,19505.618130367,0.0,1.0
2005-04-26,34.47,34.47,33.75,34.12,700,2.47405643222711,2.47405643222711,2.42237901327719,2.44893546468201,9752.80906518346,0.0,1.0
2005-04-27,34.47,34.47,34.47,34.47,0,2.47405643222711,2.47405643222711,2.47405643222711,2.47405643222711,0,0.0,1.0
2005-04-28,34.47,34.47,34.47,34.47,0,2.47405643222711,2.47405643222711,2.47405643222711,2.47405643222711,0,0.0,1.0
2005-04-29,35.05,35.05,35.05,35.05,400,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,5573.03375153341,0.0,1.0
2005-05-02,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-05-03,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-05-04,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-05-05,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-05-06,35.05,35.05,35.05,35.05,0,2.51568546415898,2.51568546415898,2.51568546415898,2.51568546415898,0,0.0,1.0
2005-05-09,34.24,34.24,34.05,34.05,500,2.45754836784033,2.45754836784033,2.44391127117299,2.44391127117299,6966.29218941676,0.0,1.0
2005-05-10,34.24,34.24,34.24,34.24,0,2.45754836784033,2.45754836784033,2.45754836784033,2.45754836784033,0,0.0,1.0
2005-05-11,34.24,34.24,33.0,33.0,1500,2.45754836784033,2.45754836784033,2.3685483685377,2.3685483685377,20898.8765682503,0.0,1.0
2005-05-12,33.86,33.86,33.03,33.03,1800,2.43027417450565,2.43027417450565,2.37070159432728,2.37070159432728,25078.6518819004,0.0,1.0
2005-05-13,34.94,37.46,34.5,37.46,7200,2.50779030293052,2.68866126925522,2.47620965801669,2.68866126925522,100314.607527601,0.0,1.0
2005-05-16,35.06,35.06,35.06,35.06,300,2.51640320608884,2.51640320608884,2.51640320608884,2.51640320608884,4179.77531365006,0.0,1.0
2005-05-17,35.06,35.06,35.06,35.06,0,2.51640320608884,2.51640320608884,2.51640320608884,2.51640320608884,0,0.0,1.0
2005-05-18,35.1,36.004,35.1,35.5,1900,2.51927417380828,2.58415804426762,2.51927417380828,2.54798385100268,26471.9103197837,0.0,1.0
2005-05-19,35.499,36.0,35.3,36.0,1200,2.54791207680969,2.58387094749567,2.53362901240548,2.58387094749567,16719.1012546002,0.0,1.0
2005-05-20,36.0,36.0,34.52,34.52,800,2.58387094749567,2.58387094749567,2.47764514187641,2.47764514187641,11146.0675030668,0.0,1.0
2005-05-23,35.71,36.98,35.71,36.0,1500,2.56305643152973,2.65420965662194,2.56305643152973,2.58387094749567,20898.8765682503,0.0,1.0
2005-05-24,36.07,36.98,36.07,36.09,500,2.58889514100469,2.65420965662194,2.58889514100469,2.59033062486441,6966.29218941677,0.0,1.0
2005-05-25,36.05,36.05,36.05,36.05,100,2.58745965714497,2.58745965714497,2.58745965714497,2.58745965714497,1393.25843788335,0.0,1.0
2005-05-26,35.99,36.07,35.55,36.07,1300,2.58315320556581,2.58889514100469,2.55157256065198,2.58889514100469,18112.3596924836,0.0,1.0
2005-05-27,36.0,36.0,35.0,35.0,500,2.58387094749567,2.58387094749567,2.51209675450968,2.51209675450968,6966.29218941677,0.0,1.0
2005-05-31,36.37,36.37,35.18,35.18,800,2.61042739890049,2.61042739890049,2.52501610924716,2.52501610924716,11146.0675030668,0.0,1.0
2005-06-01,18.48,18.75,18.401,18.5,2400,2.65277417276222,2.69153223697466,2.64143385027044,2.65564514048166,16719.1012546003,0.0,2.0
2005-06-02,18.1,18.3,17.55,17.55,1000,2.59822578609287,2.62693546328727,2.51927417380828,2.51927417380828,6966.29218941677,0.0,1.0
2005-06-03,18.0,18.21,18.0,18.1,400,2.58387094749567,2.61401610854979,2.58387094749567,2.59822578609287,2786.51687576671,0.0,1.0
2005-06-06,18.072,18.072,18.072,18.072,500,2.59420643128565,2.59420643128565,2.59420643128565,2.59420643128565,3483.14609470839,0.0,1.0
2005-06-07,18.132,18.25,18.132,18.25,500,2.60281933444397,2.61975804398867,2.60281933444397,2.61975804398867,3483.14609470839,0.0,1.0
2005-06-08,18.47,18.49,18.09,18.49,2700,2.6513386889025,2.65420965662194,2.59679030223315,2.65420965662194,18808.9889114253,0.0,1.0
2005-06-09,18.46,18.46,18.14,18.14,500,2.64990320504278,2.64990320504278,2.60396772153175,2.60396772153175,3483.14609470839,0.0,1.0
2005-06-10,18.46,18.46,18.46,18.46,0,2.64990320504278,2.64990320504278,2.64990320504278,2.64990320504278,0,0.0,1.0
2005-06-13,18.25,18.45,17.738,18.31,1700,2.61975804398867,2.64846772118306,2.54626127037101,2.62837094714699,11842.6967220085,0.0,1.0
2005-06-14,18.25,18.25,18.25,18.25,0,2.61975804398867,2.61975804398867,2.61975804398867,2.61975804398867,0,0.0,1.0
2005-06-15,18.23,18.23,17.55,17.64,700,2.61688707626923,2.61688707626923,2.51927417380828,2.53219352854576,4876.40453259173,0.0,1.0
2005-06-16,17.9999,17.9999,17.9999,17.9999,100,2.58385659265707,2.58385659265707,2.58385659265707,2.58385659265707,696.629218941678,0.0,1.0
2005-06-17,18.0,18.0,18.0,18.0,0,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,0,0.0,1.0
2005-06-20,18.0,18.0,18.0,18.0,300,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,2089.88765682503,0.0,1.0
2005-06-21,18.26,18.42,18.0,18.0,6500,2.62119352784839,2.6441612696039,2.58387094749567,2.58387094749567,45280.8992312089,0.0,1.0
2005-06-22,18.0,18.0,17.55,17.55,300,2.58387094749567,2.58387094749567,2.51927417380828,2.51927417380828,2089.88765682503,0.0,1.0
2005-06-23,18.0,18.0,18.0,18.0,0,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,0,0.0,1.0
2005-06-24,18.0,18.0,18.0,18.0,700,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,4876.40453259174,0.0,1.0
2005-06-27,18.0,18.0,18.0,18.0,0,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,0,0.0,1.0
2005-06-28,17.54,17.75,17.54,17.598,1200,2.51783868994856,2.54798385100268,2.51783868994856,2.52616449633494,8359.55062730012,0.0,1.0
2005-06-29,17.29,17.29,17.29,17.29,100,2.48195159345556,2.48195159345556,2.48195159345556,2.48195159345556,696.629218941678,0.0,1.0
2005-06-30,17.81,17.9,17.0,17.87,1200,2.556596754161,2.56951610889847,2.44032256152369,2.56520965731931,8359.5506273001,0.0,1.0
2005-07-01,17.67,17.67,17.67,17.67,600,2.53649998012492,2.53649998012492,2.53649998012492,2.53649998012492,4179.77531365006,0.0,1.0
2005-07-05,17.5,18.0,17.5,18.0,3200,2.51209675450968,2.58387094749567,2.51209675450968,2.58387094749567,22292.1350061337,0.0,1.0
2005-07-06,18.0,18.0,18.0,18.0,200,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,1393.25843788335,0.0,1.0
2005-07-07,18.0,18.0,18.0,18.0,200,2.58387094749567,2.58387094749567,2.58387094749567,2.58387094749567,1393.25843788335,0.0,1.0
2005-07-08,18.0,18.158,18.0,18.158,400,2.58387094749567,2.60655159247925,2.58387094749567,2.60655159247925,2786.51687576671,0.0,1.0
2005-07-11,18.26,18.26,17.9,18.26,2200,2.62119352784839,2.62119352784839,2.56951610889847,2.62119352784839,15325.8428167169,0.0,1.0
2005-07-12,18.34,18.34,18.0,18.0,200,2.63267739872615,2.63267739872615,2.58387094749567,2.58387094749567,1393.25843788335,0.0,1.0
2005-07-13,18.34,18.34,18.34,18.34,0,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,0,0.0,1.0
2005-07-14,18.12,18.2999,18.12,18.2999,400,2.60109675381231,2.62692110844867,2.60109675381231,2.62692110844867,2786.51687576671,0.0,1.0
2005-07-15,18.12,18.12,18.12,18.12,0,2.60109675381231,2.60109675381231,2.60109675381231,2.60109675381231,0,0.0,1.0
2005-07-18,18.34,18.34,18.34,18.34,400,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,2786.5168757667,0.0,1.0
2005-07-19,18.34,18.34,18.34,18.34,100,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,696.629218941676,0.0,1.0
2005-07-20,18.34,18.34,18.34,18.34,0,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,0,0.0,1.0
2005-07-21,18.3347,18.3347,18.3347,18.3347,100,2.63191659228049,2.63191659228049,2.63191659228049,2.63191659228049,696.629218941678,0.0,1.0
2005-07-22,18.34,18.34,18.34,18.34,100,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,696.629218941676,0.0,1.0
2005-07-25,18.34,18.34,18.34,18.34,0,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,0,0.0,1.0
2005-07-26,18.34,18.34,18.34,18.34,0,2.63267739872615,2.63267739872615,2.63267739872615,2.63267739872615,0,0.0,1.0
2005-07-27,18.35,18.35,18.35,18.35,100,2.63411288258587,2.63411288258587,2.63411288258587,2.63411288258587,696.629218941676,0.0,1.0
2005-07-28,18.42,18.42,18.42,18.42,200,2.6441612696039,2.6441612696039,2.6441612696039,2.6441612696039,1393.25843788336,0.0,1.0
2005-07-29,18.41,18.41,18.41,18.41,200,2.64272578574418,2.64272578574418,2.64272578574418,2.64272578574418,1393.25843788336,0.0,1.0
2005-08-01,18.41,18.41,18.41,18.41,0,2.64272578574418,2.64272578574418,2.64272578574418,2.64272578574418,0,0.0,1.0
2005-08-02,18.9,19.0,17.79,17.91,2200,2.71306449487046,2.72741933346765,2.55372578644156,2.57095159275819,15325.8428167169,0.0,1.0
2005-08-03,19.0,19.0,18.24,18.24,1000,2.72741933346765,2.72741933346765,2.61832256012895,2.61832256012895,6966.29218941678,0.0,1.0
2005-08-04,19.0,19.0,18.99,18.99,1100,2.72741933346765,2.72741933346765,2.72598384960793,2.72598384960793,7662.92140835845,0.0,1.0
2005-08-05,19.0,19.0,19.0,19.0,0,2.72741933346765,2.72741933346765,2.72741933346765,2.72741933346765,0,0.0,1.0
2005-08-08,19.0,19.0,19.0,19.0,0,2.72741933346765,2.72741933346765,2.72741933346765,2.72741933346765,0,0.0,1.0
2005-08-09,18.5,18.5,18.168,18.168,1200,2.65564514048166,2.65564514048166,2.60798707633896,2.60798707633896,8359.55062730013,0.0,1.0
2005-08-10,19.0,19.0,19.0,19.0,1200,2.72741933346765,2.72741933346765,2.72741933346765,2.72741933346765,8359.55062730013,0.0,1.0
2005-08-11,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.22,1.0
2005-08-12,19.0,19.0,19.0,19.0,500,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,3443.2765764547,0.0,1.0
2005-08-15,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-08-16,19.0,19.0,18.296,18.296,400,2.75899997838149,2.75899997838149,2.6567717686562,2.6567717686562,2754.62126116376,0.0,1.0
2005-08-17,18.95,18.95,18.27,18.27,600,2.75173945212259,2.75173945212259,2.65299629500157,2.65299629500157,4131.93189174564,0.0,1.0
2005-08-18,18.95,18.95,18.95,18.95,0,2.75173945212259,2.75173945212259,2.75173945212259,2.75173945212259,0,0.0,1.0
2005-08-19,18.89,18.89,18.42,18.42,1200,2.74302682061191,2.74302682061191,2.67477787377827,2.67477787377827,8263.86378349128,0.0,1.0
2005-08-22,18.4,18.4,18.12,18.4,2000,2.67187366327471,2.67187366327471,2.63121471622487,2.67187366327471,13773.1063058188,0.0,1.0
2005-08-23,18.061,18.12,18.01,18.12,400,2.62264729523937,2.63121471622487,2.6152415584553,2.63121471622487,2754.62126116376,0.0,1.0
2005-08-24,18.06,18.06,18.06,18.06,0,2.62250208471419,2.62250208471419,2.62250208471419,2.62250208471419,0,0.0,1.0
2005-08-25,18.06,18.06,18.06,18.06,0,2.62250208471419,2.62250208471419,2.62250208471419,2.62250208471419,0,0.0,1.0
2005-08-26,18.06,18.06,18.06,18.06,0,2.62250208471419,2.62250208471419,2.62250208471419,2.62250208471419,0,0.0,1.0
2005-08-29,18.48,18.48,18.2,18.2,400,2.68349050528894,2.68349050528894,2.64283155823911,2.64283155823911,2754.62126116376,0.0,1.0
2005-08-30,18.48,18.48,18.48,18.48,0,2.68349050528894,2.68349050528894,2.68349050528894,2.68349050528894,0,0.0,1.0
2005-08-31,18.48,18.48,18.48,18.48,0,2.68349050528894,2.68349050528894,2.68349050528894,2.68349050528894,0,0.0,1.0
2005-09-01,17.35,17.95,17.35,17.95,1500,2.51940261183783,2.60652892694462,2.51940261183783,2.60652892694462,10329.8297293641,0.0,1.0
2005-09-02,17.7,18.24,17.58,18.24,1400,2.57022629565012,2.64863997924623,2.55280103262877,2.64863997924623,9641.17441407317,0.0,1.0
2005-09-06,18.0,18.54,18.0,18.0,700,2.61378945320352,2.69220313679962,2.61378945320352,2.61378945320352,4820.58720703657,0.0,1.0
2005-09-07,18.0,18.0,17.73,18.0,2400,2.61378945320352,2.61378945320352,2.57458261140546,2.61378945320352,16527.7275669825,0.0,1.0
2005-09-08,18.0,18.0,18.0,18.0,0,2.61378945320352,2.61378945320352,2.61378945320352,2.61378945320352,0,0.0,1.0
2005-09-09,18.15,18.15,18.15,18.15,400,2.63557103198021,2.63557103198021,2.63557103198021,2.63557103198021,2754.62126116376,0.0,1.0
2005-09-12,19.0,19.0,17.37,17.7001,2200,2.75899997838149,2.75899997838149,2.52230682234139,2.57024081670264,15150.4169364007,0.0,1.0
2005-09-13,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-09-14,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-09-15,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-09-16,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-09-19,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-09-20,18.8,18.8,18.8,18.8,100,2.72995787334589,2.72995787334589,2.72995787334589,2.72995787334589,688.655315290941,0.0,1.0
2005-09-21,18.8,18.8,18.8,18.8,0,2.72995787334589,2.72995787334589,2.72995787334589,2.72995787334589,0,0.0,1.0
2005-09-22,18.8,18.8,18.8,18.8,0,2.72995787334589,2.72995787334589,2.72995787334589,2.72995787334589,0,0.0,1.0
2005-09-23,18.8,18.8,18.8,18.8,800,2.72995787334589,2.72995787334589,2.72995787334589,2.72995787334589,5509.24252232753,0.0,1.0
2005-09-26,18.72,18.8,18.15,18.8,3100,2.71834103133166,2.72995787334589,2.63557103198021,2.72995787334589,21348.3147740191,0.0,1.0
2005-09-27,18.35,18.35,18.35,18.35,100,2.66461313701581,2.66461313701581,2.66461313701581,2.66461313701581,688.655315290939,0.0,1.0
2005-09-28,18.91,18.91,17.91,18.1,1800,2.74593103111547,2.74593103111547,2.6007205059375,2.62831050572131,12395.7956752369,0.0,1.0
2005-09-29,18.91,18.91,18.91,18.91,0,2.74593103111547,2.74593103111547,2.74593103111547,2.74593103111547,0,0.0,1.0
2005-09-30,18.89,18.89,18.89,18.89,100,2.74302682061191,2.74302682061191,2.74302682061191,2.74302682061191,688.65531529094,0.0,1.0
2005-10-03,18.9,18.9,18.9,18.9,400,2.74447892586369,2.74447892586369,2.74447892586369,2.74447892586369,2754.62126116376,0.0,1.0
2005-10-04,18.9,18.9,18.9,18.9,0,2.74447892586369,2.74447892586369,2.74447892586369,2.74447892586369,0,0.0,1.0
2005-10-05,18.99,18.99,18.9,18.9,800,2.75754787312971,2.75754787312971,2.74447892586369,2.74447892586369,5509.24252232751,0.0,1.0
2005-10-06,19.0,19.0,18.4701,18.5495,1500,2.75899997838149,2.75899997838149,2.68205292108968,2.69358263678881,10329.8297293641,0.0,1.0
2005-10-07,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-10-10,19.0,19.0,19.0,19.0,0,2.75899997838149,2.75899997838149,2.75899997838149,2.75899997838149,0,0.0,1.0
2005-10-11,18.47,18.96,18.47,18.96,1100,2.68203840003716,2.75319155737437,2.68203840003716,2.75319155737437,7575.20846820034,0.0,1.0
2005-10-12,18.47,18.47,18.47,18.47,0,2.68203840003716,2.68203840003716,2.68203840003716,2.68203840003716,0,0.0,1.0
2005-10-13,18.47,18.47,18.47,18.47,0,2.68203840003716,2.68203840003716,2.68203840003716,2.68203840003716,0,0.0,1.0
2005-10-14,18.28,18.28,18.28,18.28,300,2.65444840025335,2.65444840025335,2.65444840025335,2.65444840025335,2065.96594587282,0.0,1.0
2005-10-17,18.6,18.6,18.6,18.6,500,2.7009157683103,2.7009157683103,2.7009157683103,2.7009157683103,3443.2765764547,0.0,1.0
2005-10-18,18.69,18.69,18.25,18.25,800,2.71398471557632,2.71398471557632,2.65009208449801,2.65009208449801,5509.24252232751,0.0,1.0
2005-10-19,18.25,18.25,18.25,18.25,200,2.65009208449801,2.65009208449801,2.65009208449801,2.65009208449801,1377.31063058188,0.0,1.0
2005-10-20,18.25,18.25,18.25,18.25,0,2.65009208449801,2.65009208449801,2.65009208449801,2.65009208449801,0,0.0,1.0
2005-10-21,18.94,18.94,18.27,18.65,500,2.75028734687081,2.75028734687081,2.65299629500157,2.7081762945692,3443.2765764547,0.0,1.0
2005-10-24,18.8,18.84,18.27,18.27,400,2.72995787334589,2.73576629435301,2.65299629500157,2.65299629500157,2754.62126116376,0.0,1.0
2005-10-25,18.8,18.8,18.8,18.8,0,2.72995787334589,2.72995787334589,2.72995787334589,2.72995787334589,0,0.0,1.0
2005-10-26,18.61,18.8,18.25,18.8,500,2.70236787356208,2.72995787334589,2.65009208449801,2.72995787334589,3443.2765764547,0.0,1.0
2005-10-27,18.25,18.25,18.25,18.25,500,2.65009208449801,2.65009208449801,2.65009208449801,2.65009208449801,3443.2765764547,0.0,1.0
2005-10-28,18.61,18.61,18.25,18.25,900,2.70236787356208,2.70236787356208,2.65009208449801,2.65009208449801,6197.89783761846,0.0,1.0
2005-10-31,18.53,18.61,18.53,18.61,300,2.69075103154784,2.70236787356208,2.69075103154784,2.70236787356208,2065.96594587282,0.0,1.0
2005-11-01,18.53,18.53,18.53,18.53,0,2.69075103154784,2.69075103154784,2.69075103154784,2.69075103154784,0,0.0,1.0
2005-11-02,18.53,18.53,18.53,18.53,0,2.69075103154784,2.69075103154784,2.69075103154784,2.69075103154784,0,0.0,1.0
2005-11-03,18.25,18.25,18.25,18.25,100,2.65009208449801,2.65009208449801,2.65009208449801,2.65009208449801,688.655315290939,0.0,1.0
2005-11-04,18.25,18.25,18.25,18.25,0,2.65009208449801,2.65009208449801,2.65009208449801,2.65009208449801,0,0.0,1.0
2005-11-07,18.61,18.61,18.5,18.5,400,2.70236787356208,2.70236787356208,2.6863947157925,2.6863947157925,2754.62126116376,0.0,1.0
2005-11-08,18.0,18.0,18.0,18.0,100,2.61378945320352,2.61378945320352,2.61378945320352,2.61378945320352,688.655315290938,0.0,1.0
2005-11-09,18.58,18.58,18.0,18.0,500,2.69801155780674,2.69801155780674,2.61378945320352,2.61378945320352,3443.2765764547,0.0,1.0
2005-11-10,18.58,18.58,18.58,18.58,0,2.69801155780674,2.69801155780674,2.69801155780674,2.69801155780674,0,0.0,1.0
2005-11-11,18.58,18.61,18.58,18.58,1000,2.69801155780674,2.70236787356208,2.69801155780674,2.69801155780674,6886.5531529094,0.0,1.0
2005-11-14,17.96,18.58,17.77,18.58,1200,2.6079810321964,2.69801155780674,2.58039103241258,2.69801155780674,8263.86378349127,0.0,1.0
2005-11-15,17.96,17.96,17.96,17.96,0,2.6079810321964,2.6079810321964,2.6079810321964,2.6079810321964,0,0.0,1.0
2005-11-16,17.7,17.7,17.7,17.7,1900,2.57022629565012,2.57022629565012,2.57022629565012,2.57022629565012,13084.4509905279,0.0,1.0
2005-11-17,17.7,17.7,17.7,17.7,0,2.57022629565012,2.57022629565012,2.57022629565012,2.57022629565012,0,0.0,1.0
2005-11-18,17.7,17.7,17.7,17.7,0,2.57022629565012,2.57022629565012,2.57022629565012,2.57022629565012,0,0.0,1.0
2005-11-21,18.01,18.01,18.01,18.01,100,2.6152415584553,2.6152415584553,2.6152415584553,2.6152415584553,688.655315290939,0.0,1.0
2005-11-22,18.24,18.24,18.23,18.23,300,2.64863997924623,2.64863997924623,2.64718787399445,2.64718787399445,2065.96594587282,0.0,1.0
2005-11-23,18.199,18.199,17.64,17.64,400,2.64268634771393,2.64268634771393,2.56151366413945,2.56151366413945,2754.62126116376,0.0,1.0
2005-11-25,18.2,18.2,18.2,18.2,0,2.64283155823911,2.64283155823911,2.64283155823911,2.64283155823911,0,0.0,1.0
2005-11-28,18.2,18.2,17.53,17.53,400,2.64283155823911,2.64283155823911,2.54554050636987,2.54554050636987,2754.62126116376,0.0,1.0
2005-11-29,18.2,18.2,18.2,18.2,0,2.64283155823911,2.64283155823911,2.64283155823911,2.64283155823911,0,0.0,1.0
2005-11-30,18.2,18.2,18.2,18.2,100,2.64283155823911,2.64283155823911,2.64283155823911,2.64283155823911,688.65531529094,0.0,1.0
2005-12-01,18.2,18.2,18.2,18.2,0,2.64283155823911,2.64283155823911,2.64283155823911,2.64283155823911,0,0.0,1.0
2005-12-02,18.0,18.0,18.0,18.0,100,2.61378945320352,2.61378945320352,2.61378945320352,2.61378945320352,688.655315290938,0.0,1.0
2005-12-05,18.0,18.0,18.0,18.0,0,2.61378945320352,2.61378945320352,2.61378945320352,2.61378945320352,0,0.0,1.0
2005-12-06,18.0,18.0,18.0,18.0,0,2.61378945320352,2.61378945320352,2.61378945320352,2.61378945320352,0,0.0,1.0
2005-12-07,17.648,17.648,17.5,17.5,400,2.56267534834087,2.56267534834087,2.54118419061453,2.54118419061453,2754.62126116376,0.0,1.0
2005-12-08,17.04,17.07,17.04,17.04,900,2.47438734903266,2.478743664788,2.47438734903266,2.47438734903266,6197.89783761846,0.0,1.0
2005-12-09,17.07,17.07,17.07,17.07,0,2.478743664788,2.478743664788,2.478743664788,2.478743664788,0,0.0,1.0
2005-12-12,17.05,17.0501,17.05,17.0501,200,2.47583945428444,2.47585397533696,2.47583945428444,2.47585397533696,1377.31063058188,0.0,1.0
2005-12-13,17.05,17.05,17.05,17.05,0,2.47583945428444,2.47583945428444,2.47583945428444,2.47583945428444,0,0.0,1.0
2005-12-14,17.05,17.05,17.05,17.05,0,2.47583945428444,2.47583945428444,2.47583945428444,2.47583945428444,0,0.0,1.0
2005-12-15,17.05,17.05,17.05,17.05,0,2.47583945428444,2.47583945428444,2.47583945428444,2.47583945428444,0,0.0,1.0
2005-12-16,17.05,17.05,17.05,17.05,0,2.47583945428444,2.47583945428444,2.47583945428444,2.47583945428444,0,0.0,1.0
2005-12-19,17.04,17.04,17.04,17.04,100,2.47438734903266,2.47438734903266,2.47438734903266,2.47438734903266,688.65531529094,0.0,1.0
2005-12-20,17.23,17.23,17.23,17.23,700,2.50197734881648,2.50197734881648,2.50197734881648,2.50197734881648,4820.58720703657,0.0,1.0
2005-12-21,17.2,17.23,16.97,17.13,500,2.49762103306114,2.50197734881648,2.4642226122702,2.48745629629868,3443.27657645469,0.0,1.0
2005-12-22,16.5,16.5,16.5,16.5,700,2.39597366543656,2.39597366543656,2.39597366543656,2.39597366543656,4820.58720703657,0.0,1.0
2005-12-23,16.65,16.65,16.49,16.49,600,2.41775524421325,2.41775524421325,2.39452156018478,2.39452156018478,4131.93189174564,0.0,1.0
2005-12-27,15.47,16.47,15.47,16.47,3800,2.24640682450324,2.39161734968122,2.24640682450324,2.39161734968122,26168.9019810558,0.0,1.0
2005-12-28,14.75,15.45,13.84,15.03,26100,2.1418552463751,2.24350261399968,2.00971366846315,2.18251419342494,179739.037290936,0.0,1.0
2005-12-29,14.75,14.99,14.52,14.75,2300,2.1418552463751,2.17670577241782,2.10845682558417,2.1418552463751,15839.0722516916,0.0,1.0
2005-12-30,15.1,15.6,14.75,14.75,2100,2.19267893018739,2.26528419277638,2.1418552463751,2.1418552463751,14461.7616211098,0.0,1.0
2006-01-03,15.1,15.1,15.1,15.1,0,2.19267893018739,2.19267893018739,2.19267893018739,2.19267893018739,0,0.0,1.0
2006-01-04,15.75,15.75,15.71,15.71,900,2.28706577155308,2.28706577155308,2.28125735054596,2.28125735054596,6197.89783761845,0.0,1.0
2006-01-05,16.11,16.4,15.87,15.87,1400,2.33934156061715,2.38145261291876,2.30449103457443,2.30449103457443,9641.17441407314,0.0,1.0
2006-01-06,15.87,15.92,15.3,15.92,500,2.30449103457443,2.31175156083333,2.22172103522299,2.31175156083333,3443.2765764547,0.0,1.0
2006-01-09,16.288,16.4,16.288,16.4,800,2.36518903409883,2.38145261291876,2.36518903409883,2.38145261291876,5509.24252232751,0.0,1.0
2006-01-10,15.3,15.68,15.3,15.68,900,2.22172103522299,2.27690103479062,2.22172103522299,2.27690103479062,6197.89783761845,0.0,1.0
2006-01-11,15.3915,15.3915,15.3915,15.3915,200,2.23500779827677,2.23500779827677,2.23500779827677,2.23500779827677,1377.31063058188,0.0,1.0
2006-01-12,15.39,15.39,15.39,15.39,0,2.23478998248901,2.23478998248901,2.23478998248901,2.23478998248901,0,0.0,1.0
2006-01-13,16.12,16.12,16.0,16.0,400,2.34079366586893,2.34079366586893,2.32336840284757,2.32336840284757,2754.62126116375,0.0,1.0
2006-01-17,16.4,16.4,16.4,16.4,100,2.38145261291876,2.38145261291876,2.38145261291876,2.38145261291876,688.655315290939,0.0,1.0
2006-01-18,16.4,16.4,16.4,16.4,0,2.38145261291876,2.38145261291876,2.38145261291876,2.38145261291876,0,0.0,1.0
2006-01-19,16.4,16.4,16.39,16.4,600,2.38145261291876,2.38145261291876,2.38000050766698,2.38145261291876,4131.93189174564,0.0,1.0
2006-01-20,16.35,16.35,16.35,16.35,200,2.37419208665986,2.37419208665986,2.37419208665986,2.37419208665986,1377.31063058188,0.0,1.0
2006-01-23,16.35,16.35,16.35,16.35,0,2.37419208665986,2.37419208665986,2.37419208665986,2.37419208665986,0,0.0,1.0
2006-01-24,16.35,16.35,16.35,16.35,0,2.37419208665986,2.37419208665986,2.37419208665986,2.37419208665986,0,0.0,1.0
2006-01-25,16.35,16.35,16.35,16.35,0,2.37419208665986,2.37419208665986,2.37419208665986,2.37419208665986,0,0.0,1.0
2006-01-26,16.35,16.35,16.35,16.35,0,2.37419208665986,2.37419208665986,2.37419208665986,2.37419208665986,0,0.0,1.0
2006-01-27,16.0,16.0,16.0,16.0,100,2.32336840284757,2.32336840284757,2.32336840284757,2.32336840284757,688.65531529094,0.0,1.0
2006-01-30,15.9,15.9,15.9,15.9,200,2.30884735032977,2.30884735032977,2.30884735032977,2.30884735032977,1377.31063058188,0.0,1.0
2006-01-31,15.66,15.66,15.66,15.66,300,2.27399682428706,2.27399682428706,2.27399682428706,2.27399682428706,2065.96594587282,0.0,1.0
2006-02-01,15.66,15.66,15.66,15.66,0,2.27399682428706,2.27399682428706,2.27399682428706,2.27399682428706,0,0.0,1.0
2006-02-02,15.99,15.99,15.99,15.99,200,2.32191629759579,2.32191629759579,2.32191629759579,2.32191629759579,1377.31063058188,0.0,1.0
2006-02-03,15.43,15.75,15.43,15.75,1000,2.24059840349613,2.28706577155308,2.24059840349613,2.28706577155308,6886.55315290938,0.0,1.0
2006-02-06,15.5,15.5,15.5,15.5,300,2.25076314025858,2.25076314025858,2.25076314025858,2.25076314025858,2065.96594587282,0.0,1.0
2006-02-07,15.5,15.5,15.5,15.5,0,2.25076314025858,2.25076314025858,2.25076314025858,2.25076314025858,0,0.0,1.0
2006-02-08,15.5,15.5,15.5,15.5,0,2.25076314025858,2.25076314025858,2.25076314025858,2.25076314025858,0,0.0,1.0
2006-02-09,15.5,15.5,15.5,15.5,0,2.25076314025858,2.25076314025858,2.25076314025858,2.25076314025858,0,0.0,1.0
2006-02-10,15.5,15.5,15.5,15.5,0,2.25076314025858,2.25076314025858,2.25076314025858,2.25076314025858,0,0.0,1.0
2006-02-13,15.0,15.0,15.0,15.0,1200,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,8139.06479004394,0.23,1.0
2006-02-14,14.5,14.5,14.5,14.5,100,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,678.255399170329,0.0,1.0
2006-02-15,14.75,14.75,14.75,14.75,100,2.17469702681952,2.17469702681952,2.17469702681952,2.17469702681952,678.255399170328,0.0,1.0
2006-02-16,14.75,14.75,14.75,14.75,0,2.17469702681952,2.17469702681952,2.17469702681952,2.17469702681952,0,0.0,1.0
2006-02-17,14.5988,14.5988,13.92,13.92,800,2.15240453933104,2.15240453933104,2.05232424497137,2.05232424497137,5426.04319336262,0.0,1.0
2006-02-21,14.56,14.56,14.56,14.56,900,2.14668398037236,2.14668398037236,2.14668398037236,2.14668398037236,6104.29859253294,0.0,1.0
2006-02-22,14.56,14.56,14.56,14.56,0,2.14668398037236,2.14668398037236,2.14668398037236,2.14668398037236,0,0.0,1.0
2006-02-23,14.4,14.41,14.25,14.41,2200,2.12309404652211,2.12456841738775,2.1009784835375,2.12456841738775,14921.6187817472,0.0,1.0
2006-02-24,14.99,15.0,14.99,15.0,500,2.21008192759489,2.21155629846053,2.21008192759489,2.21155629846053,3391.27699585164,0.0,1.0
2006-02-27,14.99,14.99,14.99,14.99,0,2.21008192759489,2.21008192759489,2.21008192759489,2.21008192759489,0,0.0,1.0
2006-02-28,14.34,14.34,14.34,14.34,300,2.11424782132827,2.11424782132827,2.11424782132827,2.11424782132827,2034.76619751098,0.0,1.0
2006-03-01,14.5,14.5,14.25,14.27,3000,2.13783775517851,2.13783775517851,2.1009784835375,2.10392722526879,20347.6619751099,0.0,1.0
2006-03-02,14.965,15.0,14.96,14.96,3000,2.20639600043079,2.21155629846053,2.20565881499797,2.20565881499797,20347.6619751098,0.0,1.0
2006-03-03,15.0,15.0,15.0,15.0,100,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,678.255399170328,0.0,1.0
2006-03-06,15.0,15.0,15.0,15.0,200,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,1356.51079834066,0.0,1.0
2006-03-07,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-03-08,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-03-09,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-03-10,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-03-13,14.86,15.0,14.86,14.8601,1600,2.19091510634157,2.21155629846053,2.19091510634157,2.19092985005022,10852.0863867252,0.0,1.0
2006-03-14,14.8895,14.8895,14.8895,14.8895,100,2.19526450039521,2.19526450039521,2.19526450039521,2.19526450039521,678.255399170326,0.0,1.0
2006-03-15,15.0,15.0,15.0,15.0,100,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,678.255399170328,0.0,1.0
2006-03-16,15.0,15.0,15.0,15.0,1300,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,8817.32018921427,0.0,1.0
2006-03-17,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-03-20,14.86,14.86,14.86,14.86,100,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,678.255399170326,0.0,1.0
2006-03-21,14.86,14.86,14.86,14.86,0,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,0,0.0,1.0
2006-03-22,14.86,14.86,14.86,14.86,0,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,0,0.0,1.0
2006-03-23,14.86,14.86,14.86,14.86,0,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,0,0.0,1.0
2006-03-24,14.5,14.5,14.5,14.5,300,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,2034.76619751099,0.0,1.0
2006-03-27,14.5,14.5,14.5,14.5,500,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,3391.27699585164,0.0,1.0
2006-03-28,14.5,14.5,14.5,14.5,0,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,0,0.0,1.0
2006-03-29,14.5,14.5,14.5,14.5,0,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,0,0.0,1.0
2006-03-30,14.861,14.861,14.861,14.861,100,2.19106254342813,2.19106254342813,2.19106254342813,2.19106254342813,678.255399170328,0.0,1.0
2006-03-31,14.86,14.86,14.86,14.86,0,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,0,0.0,1.0
2006-04-03,14.8,14.8,14.8,14.8,800,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,5426.04319336263,0.0,1.0
2006-04-04,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-04-05,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-04-06,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-04-07,14.48,14.48,14.48,14.48,200,2.13488901344723,2.13488901344723,2.13488901344723,2.13488901344723,1356.51079834066,0.0,1.0
2006-04-10,14.8,14.8,14.31,14.408,6200,2.18206888114772,2.18206888114772,2.10982470873135,2.12427354321462,42051.8347485604,0.0,1.0
2006-04-11,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-04-12,14.38,14.38,14.38,14.38,100,2.12014530479083,2.12014530479083,2.12014530479083,2.12014530479083,678.255399170328,0.0,1.0
2006-04-13,14.9,15.05,14.595,15.05,1500,2.19681258980413,2.21892815278873,2.1518442784021,2.21892815278873,10173.8309875549,0.0,1.0
2006-04-17,14.9,14.9,14.9,14.9,0,2.19681258980413,2.19681258980413,2.19681258980413,2.19681258980413,0,0.0,1.0
2006-04-18,14.55,14.55,14.55,14.55,1200,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,8139.06479004391,0.0,1.0
2006-04-19,14.55,14.55,14.55,14.55,0,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,0,0.0,1.0
2006-04-20,14.55,14.55,14.55,14.55,0,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,0,0.0,1.0
2006-04-21,14.55,14.55,14.55,14.55,100,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,678.255399170326,0.0,1.0
2006-04-24,14.55,14.55,14.55,14.55,100,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,678.255399170326,0.0,1.0
2006-04-25,14.55,14.55,14.55,14.55,0,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,0,0.0,1.0
2006-04-26,14.55,14.55,14.55,14.55,0,2.14520960950672,2.14520960950672,2.14520960950672,2.14520960950672,0,0.0,1.0
2006-04-27,15.0,15.0,15.0,15.0,500,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,3391.27699585164,0.0,1.0
2006-04-28,15.0,15.2,15.0,15.2,1000,2.21155629846053,2.24104371577334,2.21155629846053,2.24104371577334,6782.55399170328,0.0,1.0
2006-05-01,14.86,14.86,14.3,14.3,1100,2.19091510634157,2.19091510634157,2.10835033786571,2.10835033786571,7460.80939087359,0.0,1.0
2006-05-02,14.86,14.86,14.86,14.86,0,2.19091510634157,2.19091510634157,2.19091510634157,2.19091510634157,0,0.0,1.0
2006-05-03,14.5,14.5,14.5,14.5,500,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,3391.27699585164,0.0,1.0
2006-05-04,14.5,14.5,14.5,14.5,200,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,1356.51079834066,0.0,1.0
2006-05-05,14.84,14.84,14.84,14.84,900,2.18796636461029,2.18796636461029,2.18796636461029,2.18796636461029,6104.29859253294,0.0,1.0
2006-05-08,15.0,15.0,14.84,14.84,400,2.21155629846053,2.21155629846053,2.18796636461029,2.18796636461029,2713.02159668131,0.0,1.0
2006-05-09,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-05-10,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-05-11,15.0,15.0,15.0,15.0,0,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,0,0.0,1.0
2006-05-12,14.6408,14.6408,14.6,14.6408,800,2.15859689696673,2.15859689696673,2.15258146383492,2.15859689696673,5426.04319336262,0.0,1.0
2006-05-15,14.64,14.64,14.64,14.64,0,2.15847894729748,2.15847894729748,2.15847894729748,2.15847894729748,0,0.0,1.0
2006-05-16,14.75,14.75,14.75,14.75,200,2.17469702681952,2.17469702681952,2.17469702681952,2.17469702681952,1356.51079834066,0.0,1.0
2006-05-17,14.9,14.9,14.8,14.828,800,2.19681258980413,2.19681258980413,2.18206888114772,2.18619711957152,5426.04319336262,0.0,1.0
2006-05-18,14.668,14.668,14.668,14.668,1300,2.16260718572127,2.16260718572127,2.16260718572127,2.16260718572127,8817.32018921427,0.0,1.0
2006-05-19,14.67,14.67,14.67,14.67,0,2.1629020598944,2.1629020598944,2.1629020598944,2.1629020598944,0,0.0,1.0
2006-05-22,14.38,14.38,14.38,14.38,2200,2.12014530479083,2.12014530479083,2.12014530479083,2.12014530479083,14921.6187817472,0.0,1.0
2006-05-23,14.4001,14.4001,14.4001,14.4001,200,2.12310879023077,2.12310879023077,2.12310879023077,2.12310879023077,1356.51079834065,0.0,1.0
2006-05-24,14.4,14.4,14.4,14.4,0,2.12309404652211,2.12309404652211,2.12309404652211,2.12309404652211,0,0.0,1.0
2006-05-25,14.4,14.4,14.4,14.4,0,2.12309404652211,2.12309404652211,2.12309404652211,2.12309404652211,0,0.0,1.0
2006-05-26,14.5,14.5,14.5,14.5,500,2.13783775517851,2.13783775517851,2.13783775517851,2.13783775517851,3391.27699585164,0.0,1.0
2006-05-30,14.8,14.8,14.8,14.8,800,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,5426.04319336263,0.0,1.0
2006-05-31,14.95,14.95,14.9,14.9,1400,2.20418444413233,2.20418444413233,2.19681258980413,2.19681258980413,9495.57558838458,0.0,1.0
2006-06-01,15.1,15.48,15.01,15.2,2800,2.22630000711693,2.28232610001127,2.21303066932617,2.24104371577334,18991.1511767692,0.0,1.0
2006-06-02,15.25,15.5,15.25,15.25,1300,2.24841557010154,2.28527484174255,2.24841557010154,2.24841557010154,8817.32018921426,0.0,1.0
2006-06-05,15.1,15.25,15.0,15.25,8200,2.22630000711693,2.24841557010154,2.21155629846053,2.24841557010154,55616.942731967,0.0,1.0
2006-06-06,15.1,15.1,15.1,15.1,0,2.22630000711693,2.22630000711693,2.22630000711693,2.22630000711693,0,0.0,1.0
2006-06-07,15.2,15.2,15.2,15.2,1100,2.24104371577334,2.24104371577334,2.24104371577334,2.24104371577334,7460.8093908736,0.0,1.0
2006-06-08,15.0375,15.0375,15.0375,15.0375,500,2.21708518920668,2.21708518920668,2.21708518920668,2.21708518920668,3391.27699585164,0.0,1.0
2006-06-09,15.04,15.04,15.04,15.04,0,2.21745378192309,2.21745378192309,2.21745378192309,2.21745378192309,0,0.0,1.0
2006-06-12,15.25,15.25,15.25,15.25,200,2.24841557010154,2.24841557010154,2.24841557010154,2.24841557010154,1356.51079834066,0.0,1.0
2006-06-13,15.25,15.25,15.25,15.25,0,2.24841557010154,2.24841557010154,2.24841557010154,2.24841557010154,0,0.0,1.0
2006-06-14,15.25,15.25,15.25,15.25,0,2.24841557010154,2.24841557010154,2.24841557010154,2.24841557010154,0,0.0,1.0
2006-06-15,15.25,15.25,15.25,15.25,0,2.24841557010154,2.24841557010154,2.24841557010154,2.24841557010154,0,0.0,1.0
2006-06-16,14.75,14.75,14.75,14.75,2000,2.17469702681952,2.17469702681952,2.17469702681952,2.17469702681952,13565.1079834066,0.0,1.0
2006-06-19,14.99,15.094,14.75,15.094,2100,2.21008192759489,2.22541538459755,2.17469702681952,2.22541538459755,14243.3633825769,0.0,1.0
2006-06-20,14.8076,14.81,14.8,14.81,1000,2.18318940300561,2.18354325201336,2.18206888114772,2.18354325201336,6782.55399170328,0.0,1.0
2006-06-21,15.25,15.25,15.0,15.0,600,2.24841557010154,2.24841557010154,2.21155629846053,2.21155629846053,4069.53239502197,0.0,1.0
2006-06-22,14.55,14.55,14.4,14.4,800,2.14520960950672,2.14520960950672,2.12309404652211,2.12309404652211,5426.04319336261,0.0,1.0
2006-06-23,14.49,14.55,14.49,14.54,700,2.13636338431287,2.14520960950672,2.13636338431287,2.14373523864107,4747.7877941923,0.0,1.0
2006-06-26,14.8,14.8,14.79,14.79,600,2.18206888114772,2.18206888114772,2.18059451028208,2.18059451028208,4069.53239502197,0.0,1.0
2006-06-27,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-06-28,14.8,14.8,14.8,14.8,800,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,5426.04319336263,0.0,1.0
2006-06-29,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-06-30,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-07-03,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-07-05,14.8,14.8,14.8,14.8,0,2.18206888114772,2.18206888114772,2.18206888114772,2.18206888114772,0,0.0,1.0
2006-07-06,15.5,15.5,15.3,15.3,300,2.28527484174255,2.28527484174255,2.25578742442974,2.25578742442974,2034.76619751098,0.0,1.0
2006-07-07,15.15,15.15,14.0,14.21,1800,2.23367186144514,2.23367186144514,2.0641192118965,2.09508100007494,12208.5971850659,0.0,1.0
2006-07-10,15.49,15.49,15.16,15.16,4000,2.28380047087691,2.28380047087691,2.23514623231078,2.23514623231078,27130.2159668131,0.0,1.0
2006-07-11,15.49,15.49,15.49,15.49,0,2.28380047087691,2.28380047087691,2.28380047087691,2.28380047087691,0,0.0,1.0
2006-07-12,15.49,15.49,15.49,15.49,0,2.28380047087691,2.28380047087691,2.28380047087691,2.28380047087691,0,0.0,1.0
2006-07-13,15.5,15.5,15.5,15.5,600,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,4069.53239502196,0.0,1.0
2006-07-14,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-17,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-18,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-19,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-20,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-21,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-24,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-25,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-26,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-27,15.5,15.5,15.5,15.5,0,2.28527484174255,2.28527484174255,2.28527484174255,2.28527484174255,0,0.0,1.0
2006-07-28,14.45,14.45,14.45,14.45,200,2.13046590085031,2.13046590085031,2.13046590085031,2.13046590085031,1356.51079834066,0.0,1.0
2006-07-31,14.04,14.1,14.0,14.1,1000,2.07001669535906,2.0788629205529,2.0641192118965,2.0788629205529,6782.55399170327,0.0,1.0
2006-08-01,14.04,14.04,14.04,14.04,0,2.07001669535906,2.07001669535906,2.07001669535906,2.07001669535906,0,0.0,1.0
2006-08-02,14.05,14.05,14.05,14.05,1000,2.0714910662247,2.0714910662247,2.0714910662247,2.0714910662247,6782.55399170327,0.0,1.0
2006-08-03,14.0,14.0,14.0,14.0,200,2.0641192118965,2.0641192118965,2.0641192118965,2.0641192118965,1356.51079834065,0.0,1.0
2006-08-04,14.0,14.0,14.0,14.0,0,2.0641192118965,2.0641192118965,2.0641192118965,2.0641192118965,0,0.0,1.0
2006-08-07,14.0,14.0,14.0,14.0,0,2.0641192118965,2.0641192118965,2.0641192118965,2.0641192118965,0,0.0,1.0
2006-08-08,14.0,14.0,14.0,14.0,0,2.0641192118965,2.0641192118965,2.0641192118965,2.0641192118965,0,0.0,1.0
2006-08-09,14.0,14.0,14.0,14.0,0,2.0641192118965,2.0641192118965,2.0641192118965,2.0641192118965,0,0.0,1.0
2006-08-10,15.0,15.0,15.0,15.0,200,2.21155629846053,2.21155629846053,2.21155629846053,2.21155629846053,1356.51079834066,0.0,1.0
2006-08-11,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.23,1.0
2006-08-14,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.0,1.0
2006-08-15,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.0,1.0
2006-08-16,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.0,1.0
2006-08-17,14.0,14.0,14.0,14.0,500,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,3340.06270110142,0.0,1.0
2006-08-18,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-21,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-22,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-23,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-24,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-25,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-28,14.0,14.0,14.0,14.0,0,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,0,0.0,1.0
2006-08-29,14.25,15.0,14.25,15.0,1800,2.13319348695175,2.24546682837026,2.13319348695175,2.24546682837026,12024.2257239651,0.0,1.0
2006-08-30,14.25,14.25,14.25,14.25,0,2.13319348695175,2.13319348695175,2.13319348695175,2.13319348695175,0,0.0,1.0
2006-08-31,14.0,14.0,14.0,14.0,400,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,2672.05016088114,0.0,1.0
2006-09-01,16.0,17.0,15.0,15.0,4100,2.39516461692828,2.54486240548629,2.24546682837026,2.24546682837026,27388.5141490316,0.0,1.0
2006-09-05,15.63,16.0,15.63,16.0,1100,2.33977643516181,2.39516461692828,2.33977643516181,2.39516461692828,7348.13794242312,0.0,1.0
2006-09-06,15.63,15.63,15.63,15.63,0,2.33977643516181,2.33977643516181,2.33977643516181,2.33977643516181,0,0.0,1.0
2006-09-07,15.79,15.79,15.03,15.03,1600,2.36372808133109,2.36372808133109,2.249957762027,2.249957762027,10688.2006435245,0.0,1.0
2006-09-08,15.79,15.79,15.79,15.79,0,2.36372808133109,2.36372808133109,2.36372808133109,2.36372808133109,0,0.0,1.0
2006-09-11,16.0,16.0,16.0,16.0,300,2.39516461692828,2.39516461692828,2.39516461692828,2.39516461692828,2004.03762066085,0.0,1.0
2006-09-12,16.0,16.0,16.0,16.0,0,2.39516461692828,2.39516461692828,2.39516461692828,2.39516461692828,0,0.0,1.0
2006-09-13,15.5,15.5,15.5,15.5,500,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,3340.06270110141,0.0,1.0
2006-09-14,15.72,16.0,14.3,16.0,2900,2.35324923613203,2.39516461692828,2.14067837637965,2.39516461692828,19372.3636663882,0.0,1.0
2006-09-15,15.72,15.72,15.72,15.72,0,2.35324923613203,2.35324923613203,2.35324923613203,2.35324923613203,0,0.0,1.0
2006-09-18,15.72,15.72,15.72,15.72,0,2.35324923613203,2.35324923613203,2.35324923613203,2.35324923613203,0,0.0,1.0
2006-09-19,15.72,15.72,15.72,15.72,0,2.35324923613203,2.35324923613203,2.35324923613203,2.35324923613203,0,0.0,1.0
2006-09-20,16.0,16.0,15.22,15.24,1200,2.39516461692828,2.39516461692828,2.27840034185302,2.28139429762418,8016.15048264339,0.0,1.0
2006-09-21,15.18,15.18,15.18,15.18,100,2.2724124303107,2.2724124303107,2.2724124303107,2.2724124303107,668.012540220284,0.0,1.0
2006-09-22,14.63,15.0,14.63,14.99,1400,2.19007864660379,2.24546682837026,2.19007864660379,2.24396985048468,9352.17556308398,0.0,1.0
2006-09-25,14.63,14.63,14.63,14.63,0,2.19007864660379,2.19007864660379,2.19007864660379,2.19007864660379,0,0.0,1.0
2006-09-26,14.46,14.46,14.46,14.46,600,2.16463002254893,2.16463002254893,2.16463002254893,2.16463002254893,4008.0752413217,0.0,1.0
2006-09-27,14.46,14.46,14.46,14.46,0,2.16463002254893,2.16463002254893,2.16463002254893,2.16463002254893,0,0.0,1.0
2006-09-28,14.46,14.46,14.46,14.46,0,2.16463002254893,2.16463002254893,2.16463002254893,2.16463002254893,0,0.0,1.0
2006-09-29,14.0,14.0,14.0,14.0,300,2.09576903981224,2.09576903981224,2.09576903981224,2.09576903981224,2004.03762066085,0.0,1.0
2006-10-02,14.27,14.5,14.27,14.5,800,2.13618744272291,2.17061793409125,2.13618744272291,2.17061793409125,5344.10032176226,0.0,1.0
2006-10-03,14.27,14.27,14.27,14.27,0,2.13618744272291,2.13618744272291,2.13618744272291,2.13618744272291,0,0.0,1.0
2006-10-04,14.27,14.27,14.27,14.27,0,2.13618744272291,2.13618744272291,2.13618744272291,2.13618744272291,0,0.0,1.0
2006-10-05,14.27,14.27,14.27,14.27,0,2.13618744272291,2.13618744272291,2.13618744272291,2.13618744272291,0,0.0,1.0
2006-10-06,15.96,15.96,15.699,15.92,2300,2.38917670538596,2.38917670538596,2.35010558257231,2.38318879384363,15364.2884250665,0.0,1.0
2006-10-09,15.96,15.96,15.96,15.96,100,2.38917670538596,2.38917670538596,2.38917670538596,2.38917670538596,668.012540220282,0.0,1.0
2006-10-10,15.7351,15.75,15.25,15.75,1400,2.35550967273926,2.35774016978877,2.28289127550976,2.35774016978877,9352.17556308396,0.0,1.0
2006-10-11,15.74,15.74,15.74,15.74,0,2.35624319190319,2.35624319190319,2.35624319190319,2.35624319190319,0,0.0,1.0
2006-10-12,15.74,15.74,15.74,15.74,0,2.35624319190319,2.35624319190319,2.35624319190319,2.35624319190319,0,0.0,1.0
2006-10-13,15.74,15.74,15.74,15.74,500,2.35624319190319,2.35624319190319,2.35624319190319,2.35624319190319,3340.06270110142,0.0,1.0
2006-10-16,15.266,15.35,14.3,14.3,600,2.28528644012669,2.29786105436557,2.14067837637965,2.14067837637965,4008.0752413217,0.0,1.0
2006-10-17,15.27,15.27,15.27,15.27,0,2.28588523128092,2.28588523128092,2.28588523128092,2.28588523128092,0,0.0,1.0
2006-10-18,15.2,15.2,15.2,15.2,100,2.27540638608186,2.27540638608186,2.27540638608186,2.27540638608186,668.012540220284,0.0,1.0
2006-10-19,14.7982,14.7982,14.7982,14.7982,200,2.21525781463925,2.21525781463925,2.21525781463925,2.21525781463925,1336.02508044057,0.0,1.0
2006-10-20,14.8,14.8,14.8,14.8,0,2.21552727065866,2.21552727065866,2.21552727065866,2.21552727065866,0,0.0,1.0
2006-10-23,14.7,14.7,14.01,14.01,800,2.20055749180285,2.20055749180285,2.09726601769782,2.09726601769782,5344.10032176228,0.0,1.0
2006-10-24,14.3605,14.3605,14.3605,14.3605,100,2.14973509258741,2.14973509258741,2.14973509258741,2.14973509258741,668.012540220283,0.0,1.0
2006-10-25,14.36,14.36,14.36,14.36,0,2.14966024369313,2.14966024369313,2.14966024369313,2.14966024369313,0,0.0,1.0
2006-10-26,14.65,14.672,14.621,14.621,600,2.19307260237495,2.19636595372323,2.18873136650677,2.18873136650677,4008.07524132171,0.0,1.0
2006-10-27,14.914,14.914,14.914,14.914,700,2.23259281855427,2.23259281855427,2.23259281855427,2.23259281855427,4676.08778154198,0.0,1.0
2006-10-30,15.254,15.5,15.2,15.21,1700,2.283490066664,2.32031572264927,2.27540638608186,2.27690336396744,11356.2131837448,0.0,1.0
2006-10-31,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-11-01,15.5466,15.75,15.15,15.15,1400,2.32729163959607,2.35774016978877,2.26792149665396,2.26792149665396,9352.17556308397,0.0,1.0
2006-11-02,15.75,15.75,15.54,15.54,1900,2.35774016978877,2.35774016978877,2.32630363419159,2.32630363419159,12692.2382641854,0.0,1.0
2006-11-03,15.5,15.5,15.5,15.5,100,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,668.012540220283,0.0,1.0
2006-11-06,15.5,15.5,15.5,15.5,800,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,5344.10032176226,0.0,1.0
2006-11-07,15.3,15.3,15.3,15.3,600,2.29037616493766,2.29037616493766,2.29037616493766,2.29037616493766,4008.07524132171,0.0,1.0
2006-11-08,15.3,15.3,15.3,15.3,0,2.29037616493766,2.29037616493766,2.29037616493766,2.29037616493766,0,0.0,1.0
2006-11-09,15.5,15.5,15.49,15.49,700,2.32031572264927,2.32031572264927,2.31881874476369,2.31881874476369,4676.08778154198,0.0,1.0
2006-11-10,15.372,15.372,15.372,15.372,200,2.30115440571384,2.30115440571384,2.30115440571384,2.30115440571384,1336.02508044057,0.0,1.0
2006-11-13,15.05,15.05,15.05,15.05,600,2.25295171779816,2.25295171779816,2.25295171779816,2.25295171779816,4008.0752413217,0.0,1.0
2006-11-14,15.49,15.49,15.49,15.49,100,2.31881874476369,2.31881874476369,2.31881874476369,2.31881874476369,668.012540220283,0.0,1.0
2006-11-15,15.49,15.49,15.49,15.49,0,2.31881874476369,2.31881874476369,2.31881874476369,2.31881874476369,0,0.0,1.0
2006-11-16,15.49,15.49,15.49,15.49,200,2.31881874476369,2.31881874476369,2.31881874476369,2.31881874476369,1336.02508044057,0.0,1.0
2006-11-17,15.49,15.49,15.49,15.49,0,2.31881874476369,2.31881874476369,2.31881874476369,2.31881874476369,0,0.0,1.0
2006-11-20,15.43,15.49,15.38,15.49,300,2.30983687745021,2.31881874476369,2.30235198802231,2.31881874476369,2004.03762066085,0.0,1.0
2006-11-21,15.3601,15.3601,15.3601,15.3601,200,2.29937300203,2.29937300203,2.29937300203,2.29937300203,1336.02508044057,0.0,1.0
2006-11-22,15.5,15.5,15.5,15.5,300,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,2004.03762066085,0.0,1.0
2006-11-24,15.5,15.5,15.5,15.5,0,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,0,0.0,1.0
2006-11-27,15.6,15.6126,15.55,15.55,500,2.33528550150507,2.3371716936409,2.32780061207717,2.32780061207717,3340.06270110142,0.0,1.0
2006-11-28,15.69,15.69,15.69,15.69,200,2.34875830247529,2.34875830247529,2.34875830247529,2.34875830247529,1336.02508044057,0.0,1.0
2006-11-29,15.69,15.69,15.69,15.69,0,2.34875830247529,2.34875830247529,2.34875830247529,2.34875830247529,0,0.0,1.0
2006-11-30,15.69,15.69,15.69,15.69,0,2.34875830247529,2.34875830247529,2.34875830247529,2.34875830247529,0,0.0,1.0
2006-12-01,15.5,15.5,15.5,15.5,900,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,6012.11286198254,0.0,1.0
2006-12-04,15.3001,15.3001,15.3001,15.3001,200,2.29039113471652,2.29039113471652,2.29039113471652,2.29039113471652,1336.02508044057,0.0,1.0
2006-12-05,15.5,15.5,15.5,15.5,200,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,1336.02508044057,0.0,1.0
2006-12-06,15.5,15.5,15.5,15.5,0,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,0,0.0,1.0
2006-12-07,15.43,15.5,15.43,15.5,1100,2.30983687745021,2.32031572264927,2.30983687745021,2.32031572264927,7348.13794242311,0.0,1.0
2006-12-08,15.25,15.35,15.25,15.35,500,2.28289127550976,2.29786105436557,2.28289127550976,2.29786105436557,3340.06270110142,0.0,1.0
2006-12-11,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-12,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-13,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-14,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-15,14.65,14.65,14.65,14.65,100,2.19307260237495,2.19307260237495,2.19307260237495,2.19307260237495,668.012540220284,0.0,1.0
2006-12-18,15.0,15.0,15.0,15.0,100,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,668.012540220283,0.0,1.0
2006-12-19,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.0,1.0
2006-12-20,15.0,15.0,15.0,15.0,400,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,2672.05016088113,0.0,1.0
2006-12-21,15.25,15.25,15.0,15.0,500,2.28289127550976,2.28289127550976,2.24546682837026,2.24546682837026,3340.06270110142,0.0,1.0
2006-12-22,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-26,15.25,15.25,15.25,15.25,0,2.28289127550976,2.28289127550976,2.28289127550976,2.28289127550976,0,0.0,1.0
2006-12-27,15.5,15.5,15.4999,15.4999,400,2.32031572264927,2.32031572264927,2.32030075287041,2.32030075287041,2672.05016088113,0.0,1.0
2006-12-28,15.5,15.5,15.5,15.5,0,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,0,0.0,1.0
2006-12-29,15.5,15.5,15.5,15.5,0,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,0,0.0,1.0
2007-01-03,15.7,15.7,14.56,14.56,800,2.35025528036087,2.35025528036087,2.17959980140473,2.17959980140473,5344.10032176227,0.0,1.0
2007-01-04,15.4,15.4,15.4,15.4,1500,2.30534594379347,2.30534594379347,2.30534594379347,2.30534594379347,10020.1881033042,0.0,1.0
2007-01-05,15.45,15.45,15.45,15.45,1300,2.31283083322137,2.31283083322137,2.31283083322137,2.31283083322137,8684.16302286367,0.0,1.0
2007-01-08,14.75,14.75,14.75,14.75,800,2.20804238123075,2.20804238123075,2.20804238123075,2.20804238123075,5344.10032176228,0.0,1.0
2007-01-09,14.75,14.75,14.75,14.75,0,2.20804238123075,2.20804238123075,2.20804238123075,2.20804238123075,0,0.0,1.0
2007-01-10,14.75,14.75,14.75,14.75,0,2.20804238123075,2.20804238123075,2.20804238123075,2.20804238123075,0,0.0,1.0
2007-01-11,15.45,15.45,15.4499,15.45,400,2.31283083322137,2.31283083322137,2.31281586344251,2.31283083322137,2672.05016088113,0.0,1.0
2007-01-12,15.45,15.45,15.45,15.45,0,2.31283083322137,2.31283083322137,2.31283083322137,2.31283083322137,0,0.0,1.0
2007-01-16,15.45,15.45,15.45,15.45,227,2.31283083322137,2.31283083322137,2.31283083322137,2.31283083322137,1516.38846630004,0.0,1.0
2007-01-17,15.0,15.0,15.0,15.0,400,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,2672.05016088113,0.0,1.0
2007-01-18,15.45,15.45,15.45,15.45,1000,2.31283083322137,2.31283083322137,2.31283083322137,2.31283083322137,6680.12540220283,0.0,1.0
2007-01-19,15.0,15.5,14.72,15.5,500,2.24546682837026,2.32031572264927,2.20355144757401,2.32031572264927,3340.06270110142,0.0,1.0
2007-01-22,15.0,15.0,15.0,15.0,0,2.24546682837026,2.24546682837026,2.24546682837026,2.24546682837026,0,0.0,1.0
2007-01-23,14.61,14.61,14.61,14.61,300,2.18708469083263,2.18708469083263,2.18708469083263,2.18708469083263,2004.03762066085,0.0,1.0
2007-01-24,14.68,14.71,14.65,14.65,1000,2.19756353603169,2.20205446968843,2.19307260237495,2.19307260237495,6680.12540220285,0.0,1.0
2007-01-25,14.68,14.68,14.68,14.68,0,2.19756353603169,2.19756353603169,2.19756353603169,2.19756353603169,0,0.0,1.0
2007-01-26,14.68,14.68,14.68,14.68,0,2.19756353603169,2.19756353603169,2.19756353603169,2.19756353603169,0,0.0,1.0
2007-01-29,14.68,14.68,14.68,14.68,0,2.19756353603169,2.19756353603169,2.19756353603169,2.19756353603169,0,0.0,1.0
2007-01-30,14.88,14.88,14.88,14.88,100,2.2275030937433,2.2275030937433,2.2275030937433,2.2275030937433,668.012540220283,0.0,1.0
2007-01-31,14.88,14.88,14.88,14.88,0,2.2275030937433,2.2275030937433,2.2275030937433,2.2275030937433,0,0.0,1.0
2007-02-01,14.88,14.88,14.88,14.88,0,2.2275030937433,2.2275030937433,2.2275030937433,2.2275030937433,0,0.0,1.0
2007-02-02,14.88,14.88,14.88,14.88,0,2.2275030937433,2.2275030937433,2.2275030937433,2.2275030937433,0,0.0,1.0
2007-02-05,15.5,15.5,15.5,15.5,200,2.32031572264927,2.32031572264927,2.32031572264927,2.32031572264927,1336.02508044057,0.0,1.0
2007-02-06,15.49,15.49,15.49,15.49,300,2.31881874476369,2.31881874476369,2.31881874476369,2.31881874476369,2004.03762066085,0.0,1.0
2007-02-07,14.69,15.07,14.69,15.04,1200,2.19906051391727,2.25594567356932,2.19906051391727,2.25145473991258,8016.15048264341,0.0,1.0
2007-02-08,14.7,14.72,14.68,14.71,2100,2.20055749180285,2.20355144757401,2.19756353603169,2.20205446968843,14028.263344626,0.0,1.0
2007-02-09,14.7,14.7,14.7,14.7,0,2.20055749180285,2.20055749180285,2.20055749180285,2.20055749180285,0,0.0,1.0
2007-02-12,14.739,14.978,14.7,14.978,300,2.20639570555662,2.24217347702198,2.20055749180285,2.24217347702198,2004.03762066085,0.0,1.0
2007-02-13,14.92,14.99,14.5,14.94,1100,2.27091545242512,2.28156988149146,2.2069888780271,2.2739595750155,7227.04140414984,0.25,1.0
2007-02-14,14.92,14.92,14.92,14.92,0,2.27091545242512,2.27091545242512,2.27091545242512,2.27091545242512,0,0.0,1.0
2007-02-15,14.93,14.93,14.92,14.92,1700,2.27243751372031,2.27243751372031,2.27091545242512,2.27091545242512,11169.0639882316,0.0,1.0
2007-02-16,15.2,15.5,14.95,15.5,2602,2.31353316869047,2.35919500754621,2.2754816363107,2.35919500754621,17095.2379396344,0.0,1.0
2007-02-20,15.44,15.45,15.44,15.45,600,2.35006263977506,2.35158470107025,2.35006263977506,2.35158470107025,3942.02258408172,0.0,1.0
2007-02-21,15.1,15.44,15.1,15.44,900,2.29831255573856,2.35006263977506,2.29831255573856,2.35006263977506,5913.03387612259,0.0,1.0
2007-02-22,15.1,15.1,15.1,15.1,0,2.29831255573856,2.29831255573856,2.29831255573856,2.29831255573856,0,0.0,1.0
2007-02-23,15.13,15.13,15.13,15.13,0,2.30287873962414,2.30287873962414,2.30287873962414,2.30287873962414,0,0.0,1.0
2007-02-26,15.0,15.2,15.0,15.2,1800,2.28309194278665,2.31353316869047,2.28309194278665,2.31353316869047,11826.0677522452,0.0,1.0
2007-02-27,15.0,15.0,15.0,15.0,0,2.28309194278665,2.28309194278665,2.28309194278665,2.28309194278665,0,0.0,1.0
2007-02-28,14.43,14.75,14.43,14.75,2000,2.19633444896076,2.24504041040687,2.19633444896076,2.24504041040687,13140.0752802724,0.0,1.0
2007-03-01,14.43,14.43,14.43,14.43,7,2.19633444896076,2.19633444896076,2.19633444896076,2.19633444896076,45.9902634809534,0.0,1.0
2007-03-02,15.32,15.32,14.43,15.0,5200,2.33179790423277,2.33179790423277,2.19633444896076,2.28309194278665,34164.1957287082,0.0,1.0
2007-03-05,15.4,15.5,15.0,15.0,1700,2.3439743945943,2.35919500754621,2.28309194278665,2.28309194278665,11169.0639882315,0.0,1.0
2007-03-06,14.8,14.8,14.8,14.8,100,2.25265071688283,2.25265071688283,2.25265071688283,2.25265071688283,657.003764013621,0.0,1.0
2007-03-07,14.8,14.8,14.8,14.8,0,2.25265071688283,2.25265071688283,2.25265071688283,2.25265071688283,0,0.0,1.0
2007-03-08,15.0,15.0,15.0,15.0,400,2.28309194278665,2.28309194278665,2.28309194278665,2.28309194278665,2628.01505605448,0.0,1.0
2007-03-09,15.0,15.35,15.0,15.35,1400,2.28309194278665,2.33636408811834,2.28309194278665,2.33636408811834,9198.0526961907,0.0,1.0
2007-03-12,14.77,15.0,14.5,15.0,900,2.24808453299726,2.28309194278665,2.2069888780271,2.28309194278665,5913.03387612258,0.0,1.0
2007-03-13,15.35,15.35,15.35,15.35,300,2.33636408811834,2.33636408811834,2.33636408811834,2.33636408811834,1971.01129204086,0.0,1.0
2007-03-14,14.5,14.76,14.43,14.75,3100,2.2069888780271,2.24656247170206,2.19633444896076,2.24504041040687,20367.1166844222,0.0,1.0
2007-03-15,14.4,14.53,14.4,14.5,1000,2.19176826507519,2.21155506191267,2.19176826507519,2.2069888780271,6570.03764013619,0.0,1.0
2007-03-16,14.74,15.24,14.74,15.24,500,2.24351834911168,2.31962141387124,2.24351834911168,2.31962141387124,3285.01882006811,0.0,1.0
2007-03-19,14.87,15.05,14.87,15.05,500,2.26330514594917,2.29070224926261,2.26330514594917,2.29070224926261,3285.0188200681,0.0,1.0
2007-03-20,14.87,14.87,14.87,14.87,0,2.26330514594917,2.26330514594917,2.26330514594917,2.26330514594917,0,0.0,1.0
2007-03-21,14.5,14.5,14.5,14.5,300,2.2069888780271,2.2069888780271,2.2069888780271,2.2069888780271,1971.01129204086,0.0,1.0
2007-03-22,14.75,14.75,14.75,14.75,2500,2.24504041040687,2.24504041040687,2.24504041040687,2.24504041040687,16425.0941003405,0.0,1.0
2007-03-23,14.55,14.75,14.41,14.75,400,2.21459918450305,2.24504041040687,2.19329032637038,2.24504041040687,2628.01505605449,0.0,1.0
2007-03-26,14.05,14.38,14.05,14.36,3400,2.1384961197435,2.1887241424848,2.1384961197435,2.18568001989442,22338.1279764631,0.0,1.0
2007-03-27,13.55,14.03,13.3,14.03,3000,2.06239305498394,2.13545199715311,2.02434152260416,2.13545199715311,19710.1129204086,0.0,1.0
2007-03-28,13.7975,14.23,13.76,14.23,2100,2.10006407203992,2.16589322305694,2.09435634218295,2.16589322305694,13797.079044286,0.0,1.0
2007-03-29,13.8,13.8,13.8,13.8,0,2.10044458736372,2.10044458736372,2.10044458736372,2.10044458736372,0,0.0,1.0
2007-03-30,14.39,14.49,14.11,14.11,2400,2.19024620377999,2.20546681673191,2.14762848751464,2.14762848751464,15768.0903363269,0.0,1.0
2007-04-02,14.45,14.45,14.45,14.45,100,2.19937857155114,2.19937857155114,2.19937857155114,2.19937857155114,657.003764013621,0.0,1.0
2007-04-03,13.9,14.02,13.7,14.02,2700,2.11566520031563,2.13392993585792,2.08522397441181,2.13392993585792,17739.1016283678,0.0,1.0
2007-04-04,13.9,13.9,13.9,13.9,0,2.11566520031563,2.11566520031563,2.11566520031563,2.11566520031563,0,0.0,1.0
2007-04-05,13.99,13.99,13.97,13.97,600,2.12936375197235,2.12936375197235,2.12631962938197,2.12631962938197,3942.02258408172,0.0,1.0
2007-04-09,13.92,14.48,13.91,14.25,1800,2.11870932290601,2.20394475543671,2.11718726161082,2.16893734564732,11826.0677522452,0.0,1.0
2007-04-10,13.92,13.92,13.92,13.92,0,2.11870932290601,2.11870932290601,2.11870932290601,2.11870932290601,0,0.0,1.0
2007-04-11,13.92,13.92,13.92,13.92,0,2.11870932290601,2.11870932290601,2.11870932290601,2.11870932290601,0,0.0,1.0
2007-04-12,13.92,13.92,13.92,13.92,0,2.11870932290601,2.11870932290601,2.11870932290601,2.11870932290601,0,0.0,1.0
2007-04-13,13.95,14.0,13.71,13.71,6600,2.12327550679159,2.13088581326754,2.086746035707,2.086746035707,43362.2484248989,0.0,1.0
2007-04-16,13.95,13.95,13.95,13.95,36,2.12327550679159,2.12327550679159,2.12327550679159,2.12327550679159,236.521355044903,0.0,1.0
2007-04-17,13.95,13.95,13.95,13.95,0,2.12327550679159,2.12327550679159,2.12327550679159,2.12327550679159,0,0.0,1.0
2007-04-18,14.08,14.1,14.06,14.06,2100,2.14306230362907,2.14610642621945,2.14001818103869,2.14001818103869,13797.079044286,0.0,1.0
2007-04-19,14.08,14.08,14.08,14.08,300,2.14306230362907,2.14306230362907,2.14306230362907,2.14306230362907,1971.01129204086,0.0,1.0
2007-04-20,14.3299,14.3299,14.3299,14.3299,200,2.1810986153959,2.1810986153959,2.1810986153959,2.1810986153959,1314.00752802724,0.0,1.0
2007-04-23,14.33,14.33,14.33,14.33,0,2.18111383600885,2.18111383600885,2.18111383600885,2.18111383600885,0,0.0,1.0
2007-04-24,14.08,14.08,14.08,14.08,800,2.14306230362907,2.14306230362907,2.14306230362907,2.14306230362907,5256.03011210897,0.0,1.0
2007-04-25,14.23,14.33,14.23,14.33,200,2.16589322305694,2.18111383600885,2.16589322305694,2.18111383600885,1314.00752802724,0.0,1.0
2007-04-26,13.83,13.8301,13.83,13.8301,300,2.10501077124929,2.10502599186224,2.10501077124929,2.10502599186224,1971.01129204086,0.0,1.0
2007-04-27,13.83,13.83,13.83,13.83,0,2.10501077124929,2.10501077124929,2.10501077124929,2.10501077124929,0,0.0,1.0
2007-04-30,13.83,13.83,13.83,13.83,0,2.10501077124929,2.10501077124929,2.10501077124929,2.10501077124929,0,0.0,1.0
2007-05-01,14.19,14.19,13.75,13.75,1600,2.15980497787617,2.15980497787617,2.09283428088776,2.09283428088776,10512.0602242179,0.0,1.0
2007-05-02,14.19,14.19,14.19,14.19,0,2.15980497787617,2.15980497787617,2.15980497787617,2.15980497787617,0,0.0,1.0
2007-05-03,14.19,14.19,14.19,14.19,0,2.15980497787617,2.15980497787617,2.15980497787617,2.15980497787617,0,0.0,1.0
2007-05-04,14.19,14.19,14.19,14.19,0,2.15980497787617,2.15980497787617,2.15980497787617,2.15980497787617,0,0.0,1.0
2007-05-07,14.24,14.24,14.24,14.24,400,2.16741528435213,2.16741528435213,2.16741528435213,2.16741528435213,2628.01505605448,0.0,1.0
2007-05-08,14.24,14.24,14.24,14.24,0,2.16741528435213,2.16741528435213,2.16741528435213,2.16741528435213,0,0.0,1.0
2007-05-09,14.24,14.24,14.24,14.24,0,2.16741528435213,2.16741528435213,2.16741528435213,2.16741528435213,0,0.0,1.0
2007-05-10,14.25,14.25,14.25,14.25,500,2.16893734564732,2.16893734564732,2.16893734564732,2.16893734564732,3285.0188200681,0.0,1.0
2007-05-11,14.25,14.25,14.25,14.25,2000,2.16893734564732,2.16893734564732,2.16893734564732,2.16893734564732,13140.0752802724,0.0,1.0
2007-05-14,14.25,14.25,14.25,14.25,0,2.16893734564732,2.16893734564732,2.16893734564732,2.16893734564732,0,0.0,1.0
2007-05-15,14.19,14.19,13.95,13.95,2500,2.15980497787617,2.15980497787617,2.12327550679159,2.12327550679159,16425.0941003405,0.0,1.0
2007-05-16,14.02,14.02,14.02,14.02,100,2.13392993585792,2.13392993585792,2.13392993585792,2.13392993585792,657.003764013622,0.0,1.0
2007-05-17,13.66,14.0001,13.66,14.0001,2100,2.07913572923104,2.13090103388049,2.07913572923104,2.13090103388049,13797.0790442861,0.0,1.0
2007-05-18,13.65,13.65,13.65,13.65,500,2.07761366793585,2.07761366793585,2.07761366793585,2.07761366793585,3285.01882006811,0.0,1.0
2007-05-21,13.65,13.65,13.65,13.65,0,2.07761366793585,2.07761366793585,2.07761366793585,2.07761366793585,0,0.0,1.0
2007-05-22,14.7,14.7,13.5,13.5,3900,2.23743010393092,2.23743010393092,2.05478274850799,2.05478274850799,25623.1467965312,0.0,1.0
2007-05-23,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-05-24,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-05-25,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-05-29,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-05-30,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-05-31,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-06-01,14.7,14.7,14.7,14.7,0,2.23743010393092,2.23743010393092,2.23743010393092,2.23743010393092,0,0.0,1.0
2007-06-04,14.7,14.7001,14.7,14.7001,700,2.23743010393092,2.23744532454387,2.23743010393092,2.23744532454387,4599.02634809534,0.0,1.0
2007-06-05,13.85,14.09,13.85,14.09,500,2.10805489383967,2.14458436492426,2.10805489383967,2.14458436492426,3285.01882006811,0.0,1.0
2007-06-06,13.85,13.85,13.85,13.85,0,2.10805489383967,2.10805489383967,2.10805489383967,2.10805489383967,0,0.0,1.0
2007-06-07,13.85,13.85,13.85,13.85,600,2.10805489383967,2.10805489383967,2.10805489383967,2.10805489383967,3942.02258408173,0.0,1.0
2007-06-08,13.6,13.85,13.6,13.85,200,2.0700033614599,2.10805489383967,2.0700033614599,2.10805489383967,1314.00752802724,0.0,1.0
2007-06-11,13.6,13.6,13.6,13.6,0,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,0,0.0,1.0
2007-06-12,13.5,13.53,13.35,13.53,3300,2.05478274850799,2.05934893239356,2.03195182908012,2.05934893239356,21681.1242124494,0.0,1.0
2007-06-13,13.84,13.84,13.84,13.84,200,2.10653283254448,2.10653283254448,2.10653283254448,2.10653283254448,1314.00752802724,0.0,1.0
2007-06-14,13.84,13.84,13.84,13.84,0,2.10653283254448,2.10653283254448,2.10653283254448,2.10653283254448,0,0.0,1.0
2007-06-15,13.35,13.35,13.33,13.34,400,2.03195182908012,2.03195182908012,2.02890770648974,2.03042976778493,2628.01505605448,0.0,1.0
2007-06-18,13.6,13.6,13.6,13.6,1500,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,9855.0564602043,0.0,1.0
2007-06-19,13.6,13.6,13.6,13.6,0,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,0,0.0,1.0
2007-06-20,13.85,13.85,13.6,13.6,800,2.10805489383967,2.10805489383967,2.0700033614599,2.0700033614599,5256.03011210898,0.0,1.0
2007-06-21,13.85,13.85,13.85,13.85,0,2.10805489383967,2.10805489383967,2.10805489383967,2.10805489383967,0,0.0,1.0
2007-06-22,13.6,13.6,13.6,13.6,1000,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,6570.0376401362,0.0,1.0
2007-06-25,13.6,13.6,13.6,13.6,200,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,1314.00752802724,0.0,1.0
2007-06-26,13.6,13.6,13.6,13.6,0,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,0,0.0,1.0
2007-06-27,13.6,13.6,13.6,13.6,0,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,0,0.0,1.0
2007-06-28,13.6,13.6,13.6,13.6,0,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,0,0.0,1.0
2007-06-29,13.6,13.6,13.6,13.6,2300,2.0700033614599,2.0700033614599,2.0700033614599,2.0700033614599,15111.0865723133,0.0,1.0
2007-07-02,13.46,13.95,13.37,13.5001,1300,2.04869450332722,2.12327550679159,2.0349959516705,2.05479796912094,8541.04893217708,0.0,1.0
2007-07-03,13.99,13.995,13.94,13.94,900,2.12936375197235,2.13012478261995,2.12175344549639,2.12175344549639,5913.03387612259,0.0,1.0
2007-07-05,13.99,13.99,13.99,13.99,0,2.12936375197235,2.12936375197235,2.12936375197235,2.12936375197235,0,0.0,1.0
2007-07-06,13.99,13.99,13.99,13.99,0,2.12936375197235,2.12936375197235,2.12936375197235,2.12936375197235,0,0.0,1.0
2007-07-09,13.56,13.56,13.56,13.56,200,2.06391511627913,2.06391511627913,2.06391511627913,2.06391511627913,1314.00752802724,0.0,1.0
2007-07-10,13.32,13.32,13.3,13.3,500,2.02738564519455,2.02738564519455,2.02434152260416,2.02434152260416,3285.0188200681,0.0,1.0
2007-07-11,13.16,13.16,13.16,13.16,200,2.00303266447149,2.00303266447149,2.00303266447149,2.00303266447149,1314.00752802724,0.0,1.0
2007-07-12,13.03,13.25,13.03,13.25,400,1.983245867634,2.01673121612821,1.983245867634,2.01673121612821,2628.01505605449,0.0,1.0
2007-07-13,13.03,13.03,13.03,13.03,0,1.983245867634,1.983245867634,1.983245867634,1.983245867634,0,0.0,1.0
2007-07-16,12.9,13.7,12.9,13.7,2100,1.96345907079652,2.08522397441181,1.96345907079652,2.08522397441181,13797.079044286,0.0,1.0
2007-07-17,12.58,12.58,12.58,12.58,100,1.9147531093504,1.9147531093504,1.9147531093504,1.9147531093504,657.003764013622,0.0,1.0
2007-07-18,12.58,12.58,12.58,12.58,0,1.9147531093504,1.9147531093504,1.9147531093504,1.9147531093504,0,0.0,1.0
2007-07-19,12.2,12.56,11.33,12.56,15840,1.85691478013314,1.91170898676002,1.72449544745152,1.91170898676002,104069.396219758,0.0,1.0
2007-07-20,12.3501,12.4,12.19,12.19,1400,1.87976092017396,1.88735600603696,1.85539271883795,1.85539271883795,9198.0526961907,0.0,1.0
2007-07-23,12.5,12.5,12.5,12.5,500,1.90257661898888,1.90257661898888,1.90257661898888,1.90257661898888,3285.0188200681,0.0,1.0
2007-07-24,12.02,12.02,12.01,12.01,400,1.8295176768197,1.8295176768197,1.82799561552451,1.82799561552451,2628.01505605449,0.0,1.0
2007-07-25,12.02,12.02,12.02,12.02,0,1.8295176768197,1.8295176768197,1.8295176768197,1.8295176768197,0,0.0,1.0
2007-07-26,12.3,12.3,12.0,12.03,1000,1.87213539308505,1.87213539308505,1.82647355422932,1.83103973811489,6570.03764013622,0.0,1.0
2007-07-27,12.75,13.0,12.75,13.0,4200,1.94062815136865,1.97867968374843,1.94062815136865,1.97867968374843,27594.1580885721,0.0,1.0
2007-07-30,13.19,13.19,13.19,13.19,200,2.00759884835706,2.00759884835706,2.00759884835706,2.00759884835706,1314.00752802724,0.0,1.0
2007-07-31,13.19,13.19,13.19,13.19,0,2.00759884835706,2.00759884835706,2.00759884835706,2.00759884835706,0,0.0,1.0
2007-08-01,11.5,12.11,11.29,12.11,1200,1.75037048946977,1.84321622847642,1.71840720227075,1.84321622847642,7884.04516816343,0.0,1.0
2007-08-02,11.6,11.6,11.6,11.6,100,1.76559110242168,1.76559110242168,1.76559110242168,1.76559110242168,657.00376401362,0.0,1.0
2007-08-03,11.6,11.6,11.6,11.6,0,1.76559110242168,1.76559110242168,1.76559110242168,1.76559110242168,0,0.0,1.0
2007-08-06,12.0,12.0,12.0,12.0,2100,1.82647355422932,1.82647355422932,1.82647355422932,1.82647355422932,13797.079044286,0.0,1.0
2007-08-07,12.0,12.0,12.0,12.0,0,1.82647355422932,1.82647355422932,1.82647355422932,1.82647355422932,0,0.0,1.0
2007-08-08,12.0,12.0,12.0,12.0,0,1.82647355422932,1.82647355422932,1.82647355422932,1.82647355422932,0,0.0,1.0
2007-08-09,11.842,11.99,11.34,11.34,600,1.8024249857653,1.82495149293413,1.72601750874671,1.72601750874671,3942.02258408173,0.0,1.0
2007-08-10,11.84,11.84,11.84,11.84,0,1.80212057350626,1.80212057350626,1.80212057350626,1.80212057350626,0,0.0,1.0
2007-08-13,12.5,12.53,12.5,12.5,900,1.94062815136865,1.94528565893194,1.94062815136865,1.94062815136865,5797.09203541431,0.25,1.0
2007-08-14,12.5,12.5,12.5,12.5,0,1.94062815136865,1.94062815136865,1.94062815136865,1.94062815136865,0,0.0,1.0
2007-08-15,12.5,12.5,12.5,12.5,0,1.94062815136865,1.94062815136865,1.94062815136865,1.94062815136865,0,0.0,1.0
2007-08-16,12.5,12.5,12.5,12.5,0,1.94062815136865,1.94062815136865,1.94062815136865,1.94062815136865,0,0.0,1.0
2007-08-17,12.5,12.5,12.5,12.5,0,1.94062815136865,1.94062815136865,1.94062815136865,1.94062815136865,0,0.0,1.0
2007-08-20,12.0,12.11,11.0,11.0,3600,1.86300302531391,1.88008055304595,1.70775277320442,1.70775277320442,23188.3681416572,0.0,1.0
2007-08-21,12.07,12.07,12.07,12.07,600,1.87387054296157,1.87387054296157,1.87387054296157,1.87387054296157,3864.72802360954,0.0,1.0
2007-08-22,13.0,13.0,12.94,12.94,300,2.0182532774234,2.0182532774234,2.00893826229683,2.00893826229683,1932.36401180477,0.0,1.0
2007-08-23,13.05,13.05,13.05,13.05,100,2.02601579002887,2.02601579002887,2.02601579002887,2.02601579002887,644.121337268257,0.0,1.0
2007-08-24,12.868,13.05,12.868,13.05,500,1.99776024414495,2.02601579002887,1.99776024414495,2.02601579002887,3220.60668634127,0.0,1.0
2007-08-27,13.06,13.06,13.0599,13.0599,500,2.02756829254997,2.02756829254997,2.02755276752476,2.02755276752476,3220.60668634128,0.0,1.0
2007-08-28,13.0,13.0,13.0,13.0,2000,2.0182532774234,2.0182532774234,2.0182532774234,2.0182532774234,12882.4267453651,0.0,1.0
2007-08-29,13.06,13.06,13.06,13.06,800,2.02756829254997,2.02756829254997,2.02756829254997,2.02756829254997,5152.97069814604,0.0,1.0
2007-08-30,13.06,13.06,13.06,13.06,0,2.02756829254997,2.02756829254997,2.02756829254997,2.02756829254997,0,0.0,1.0
2007-08-31,12.28,12.28,12.26,12.28,400,1.90647309590457,1.90647309590457,1.90336809086238,1.90647309590457,2576.48534907302,0.0,1.0
2007-09-04,13.1,13.1,13.04,13.05,3900,2.03377830263435,2.03377830263435,2.02446328750778,2.02601579002887,25120.732153462,0.0,1.0
2007-09-05,14.226,14.51,13.2816,13.29,11100,2.20859008650964,2.25268115810873,2.06197174841743,2.06327585053515,71497.4684367763,0.0,1.0
2007-09-06,14.2399,14.2399,14.2399,14.2399,100,2.21074806501396,2.21074806501396,2.21074806501396,2.21074806501396,644.121337268256,0.0,1.0
2007-09-07,13.068,13.068,13.068,13.068,300,2.02881029456685,2.02881029456685,2.02881029456685,2.02881029456685,1932.36401180476,0.0,1.0
2007-09-10,13.27,14.25,13.27,14.25,700,2.06017084549296,2.21231609256026,2.06017084549296,2.21231609256026,4508.8493608778,0.0,1.0
2007-09-11,13.27,13.27,13.27,13.27,0,2.06017084549296,2.06017084549296,2.06017084549296,2.06017084549296,0,0.0,1.0
2007-09-12,13.11,14.25,13.1,14.25,1600,2.03533080515544,2.21231609256026,2.03377830263435,2.21231609256026,10305.9413962921,0.0,1.0
2007-09-13,13.1099,13.11,13.1099,13.11,200,2.03531528013023,2.03533080515544,2.03531528013023,2.03533080515544,1288.24267453651,0.0,1.0
2007-09-14,13.24,13.24,13.24,13.24,200,2.05551333792968,2.05551333792968,2.05551333792968,2.05551333792968,1288.24267453651,0.0,1.0
2007-09-17,13.74,13.74,13.2694,13.2694,200,2.13313846398442,2.13313846398442,2.0600776953417,2.0600776953417,1288.24267453651,0.0,1.0
2007-09-18,13.74,13.74,13.74,13.74,0,2.13313846398442,2.13313846398442,2.13313846398442,2.13313846398442,0,0.0,1.0
2007-09-19,13.36,13.488,13.36,13.488,800,2.07414336818282,2.09401540045283,2.07414336818282,2.09401540045283,5152.97069814604,0.0,1.0
2007-09-20,13.36,13.36,13.36,13.36,0,2.07414336818282,2.07414336818282,2.07414336818282,2.07414336818282,0,0.0,1.0
2007-09-21,13.36,13.36,13.36,13.36,0,2.07414336818282,2.07414336818282,2.07414336818282,2.07414336818282,0,0.0,1.0
2007-09-24,13.64,13.64,13.64,13.64,200,2.11761343877347,2.11761343877347,2.11761343877347,2.11761343877347,1288.24267453651,0.0,1.0
2007-09-25,13.09,13.1069,12.28,12.28,900,2.03222580011325,2.0348495293739,1.90647309590457,1.90647309590457,5797.09203541431,0.0,1.0
2007-09-26,13.09,13.09,13.09,13.09,0,2.03222580011325,2.03222580011325,2.03222580011325,2.03222580011325,0,0.0,1.0
2007-09-27,12.5899,12.5899,12.28,12.34,1200,1.9545851490333,1.9545851490333,1.90647309590457,1.91578811103113,7729.45604721906,0.0,1.0
2007-09-28,12.3,12.31,12.28,12.3,800,1.90957810094676,1.91113060346785,1.90647309590457,1.90957810094676,5152.97069814603,0.0,1.0
2007-10-01,12.31,12.31,12.3,12.31,400,1.91113060346785,1.91113060346785,1.90957810094676,1.91113060346785,2576.48534907302,0.0,1.0
2007-10-02,12.31,12.31,12.31,12.31,0,1.91113060346785,1.91113060346785,1.91113060346785,1.91113060346785,0,0.0,1.0
2007-10-03,12.45,12.52,12.45,12.46,2800,1.93286563876318,1.94373315641084,1.93286563876318,1.93441814128427,18035.3974435111,0.0,1.0
2007-10-04,12.32,12.51,12.32,12.49,2100,1.91268310598894,1.94218065388975,1.91268310598894,1.93907564884756,13526.5480826334,0.0,1.0
2007-10-05,12.298,12.32,12.298,12.32,300,1.90926760044254,1.91268310598894,1.90926760044254,1.91268310598894,1932.36401180476,0.0,1.0
2007-10-08,12.4644,12.56,12.24,12.24,3700,1.93510124239356,1.94994316649522,1.90026308582019,1.90026308582019,23832.4894789254,0.0,1.0
2007-10-09,12.46,12.46,12.46,12.46,0,1.93441814128427,1.93441814128427,1.93441814128427,1.93441814128427,0,0.0,1.0
2007-10-10,12.46,12.46,12.46,12.46,0,1.93441814128427,1.93441814128427,1.93441814128427,1.93441814128427,0,0.0,1.0
2007-10-11,13.27,13.27,12.21,12.5,500,2.06017084549296,2.06017084549296,1.8956055782569,1.94062815136865,3220.60668634128,0.0,1.0
2007-10-12,13.13,13.13,13.13,13.13,200,2.03843581019763,2.03843581019763,2.03843581019763,2.03843581019763,1288.24267453651,0.0,1.0
2007-10-15,13.13,13.13,13.13,13.13,0,2.03843581019763,2.03843581019763,2.03843581019763,2.03843581019763,0,0.0,1.0
2007-10-16,13.13,13.13,13.13,13.13,0,2.03843581019763,2.03843581019763,2.03843581019763,2.03843581019763,0,0.0,1.0
2007-10-17,11.65,12.24,11.41,12.24,2400,1.80866543707559,1.90026308582019,1.77140537656931,1.90026308582019,15458.9120944381,0.0,1.0
2007-10-18,11.65,11.65,11.65,11.65,0,1.80866543707559,1.80866543707559,1.80866543707559,1.80866543707559,0,0.0,1.0
2007-10-19,12.0,12.0,12.0,12.0,100,1.86300302531391,1.86300302531391,1.86300302531391,1.86300302531391,644.121337268255,0.0,1.0
2007-10-22,11.5,12.09,11.5,12.09,2900,1.78537789925916,1.87697554800376,1.78537789925916,1.87697554800376,18679.5187807794,0.0,1.0
2007-10-23,12.39,12.5,11.75,11.75,1000,1.92355062363661,1.94062815136865,1.82419046228653,1.82419046228653,6441.21337268256,0.0,1.0
2007-10-24,12.39,12.39,12.39,12.39,0,1.92355062363661,1.92355062363661,1.92355062363661,1.92355062363661,0,0.0,1.0
2007-10-25,12.15,12.53,11.75,12.53,10500,1.88629056313033,1.94528565893194,1.82419046228653,1.94528565893194,67632.7404131669,0.0,1.0
2007-10-26,12.0,12.25,12.0,12.25,1200,1.86300302531391,1.90181558834128,1.86300302531391,1.90181558834128,7729.45604721906,0.0,1.0
2007-10-29,12.0,12.0,12.0,12.0,0,1.86300302531391,1.86300302531391,1.86300302531391,1.86300302531391,0,0.0,1.0
2007-10-30,14.0,14.0,13.74,13.74,1400,2.17350352953289,2.17350352953289,2.13313846398442,2.13313846398442,9017.69872175559,0.0,1.0
2007-10-31,13.73,14.0,13.73,14.0,200,2.13158596146333,2.17350352953289,2.13158596146333,2.17350352953289,1288.24267453651,0.0,1.0
2007-11-01,12.01,12.47,11.98,12.47,1900,1.864555527835,1.93597064380537,1.85989802027172,1.93597064380537,12238.3054080969,0.0,1.0
2007-11-02,11.75,12.03,11.75,12.03,600,1.82419046228653,1.86766053287719,1.82419046228653,1.86766053287719,3864.72802360954,0.0,1.0
2007-11-05,11.56,12.0,11.52,12.0,11200,1.79469291438573,1.86300302531391,1.78848290430135,1.86300302531391,72141.5897740447,0.0,1.0
2007-11-06,12.0,12.0,12.0,12.0,500,1.86300302531391,1.86300302531391,1.86300302531391,1.86300302531391,3220.60668634127,0.0,1.0
2007-11-07,12.0,12.26,12.0,12.25,2400,1.86300302531391,1.90336809086238,1.86300302531391,1.90181558834128,15458.9120944381,0.0,1.0
2007-11-08,12.1,12.1,12.1,12.1,1000,1.87852805052486,1.87852805052486,1.87852805052486,1.87852805052486,6441.21337268255,0.0,1.0
2007-11-09,12.1,12.1,12.0,12.0,2200,1.87852805052486,1.87852805052486,1.86300302531391,1.86300302531391,14170.6694199016,0.0,1.0
2007-11-12,12.1,12.1,12.1,12.1,0,1.87852805052486,1.87852805052486,1.87852805052486,1.87852805052486,0,0.0,1.0
2007-11-13,12.0,12.0,12.0,12.0,700,1.88473806060924,1.88473806060924,1.88473806060924,1.88473806060924,4456.85274551346,0.14,1.0
2007-11-14,12.0,12.0,12.0,12.0,0,1.88473806060924,1.88473806060924,1.88473806060924,1.88473806060924,0,0.0,1.0
2007-11-15,11.86,12.03,11.86,12.03,1000,1.86274944990213,1.88944990576076,1.86274944990213,1.88944990576076,6366.93249359066,0.0,1.0
2007-11-16,11.86,11.86,11.86,11.86,600,1.86274944990213,1.86274944990213,1.86274944990213,1.86274944990213,3820.1594961544,0.0,1.0
2007-11-19,11.86,11.86,11.86,11.86,600,1.86274944990213,1.86274944990213,1.86274944990213,1.86274944990213,3820.1594961544,0.0,1.0
2007-11-20,11.59,11.86,11.59,11.86,400,1.82034284353842,1.86274944990213,1.82034284353842,1.86274944990213,2546.77299743627,0.0,1.0
2007-11-21,11.59,11.59,11.59,11.59,100,1.82034284353842,1.82034284353842,1.82034284353842,1.82034284353842,636.693249359067,0.0,1.0
2007-11-23,11.59,11.59,11.59,11.59,100,1.82034284353842,1.82034284353842,1.82034284353842,1.82034284353842,636.693249359067,0.0,1.0
2007-11-26,12.0,12.0,12.0,12.0,3200,1.88473806060924,1.88473806060924,1.88473806060924,1.88473806060924,20374.1839794901,0.0,1.0
2007-11-27,12.21,12.218,12.21,12.218,700,1.9177209766699,1.9189774687103,1.9177209766699,1.9189774687103,4456.85274551346,0.0,1.0
2007-11-28,12.29,12.3,12.23,12.23,1000,1.93028589707396,1.93185651212447,1.92086220677091,1.92086220677091,6366.93249359066,0.0,1.0
2007-11-29,11.06,12.0,10.5,12.0,4800,1.73710024586151,1.88473806060924,1.64914580303308,1.88473806060924,30561.2759692352,0.0,1.0
2007-11-30,11.0,11.0,10.64,11.0,1800,1.72767655555847,1.72767655555847,1.67113441374019,1.72767655555847,11460.4784884632,0.0,1.0
2007-12-03,11.5,11.7,11.5,11.7,500,1.80620730808385,1.83761960909401,1.80620730808385,1.83761960909401,3183.46624679534,0.0,1.0
2007-12-04,12.3,12.3,12.2499,12.29,2300,1.93185651212447,1.93185651212447,1.92398773072142,1.93028589707396,14643.9447352585,0.0,1.0
2007-12-05,13.1,13.4499,12.8,13.0,4600,2.05750571616508,2.11246153678235,2.01038726464985,2.04179956566001,29287.8894705171,0.0,1.0
2007-12-06,13.0,13.4899,13.0,13.4899,4200,2.04179956566001,2.11874399698438,2.04179956566001,2.11874399698438,26741.1164730807,0.0,1.0
2007-12-07,13.1,13.18,13.0,13.0,1400,2.05750571616508,2.07007063656914,2.04179956566001,2.04179956566001,8913.70549102694,0.0,1.0
2007-12-10,13.1,13.1,13.1,13.1,60,2.05750571616508,2.05750571616508,2.05750571616508,2.05750571616508,382.01594961544,0.0,1.0
2007-12-11,13.5,13.9,13.5,13.9,2900,2.12033031818539,2.1831549202057,2.12033031818539,2.1831549202057,18464.1042314129,0.0,1.0
2007-12-12,13.5,13.5,13.5,13.5,200,2.12033031818539,2.12033031818539,2.12033031818539,2.12033031818539,1273.38649871813,0.0,1.0
2007-12-13,13.6,13.6201,13.5,13.6201,1100,2.13603646869047,2.13919340494199,2.12033031818539,2.13919340494199,7003.62574294973,0.0,1.0
2007-12-14,13.6,13.6,13.6,13.6,600,2.13603646869047,2.13603646869047,2.13603646869047,2.13603646869047,3820.1594961544,0.0,1.0
2007-12-17,13.6,13.6,13.6,13.6,600,2.13603646869047,2.13603646869047,2.13603646869047,2.13603646869047,3820.1594961544,0.0,1.0
2007-12-18,13.6,13.6,13.6,13.6,600,2.13603646869047,2.13603646869047,2.13603646869047,2.13603646869047,3820.1594961544,0.0,1.0
2007-12-19,13.6,13.6,13.6,13.6,600,2.13603646869047,2.13603646869047,2.13603646869047,2.13603646869047,3820.1594961544,0.0,1.0
2007-12-20,12.8,13.45,12.8,13.45,700,2.01038726464985,2.11247724293285,2.01038726464985,2.11247724293285,4456.85274551347,0.0,1.0
2007-12-21,12.8,12.8,12.8,12.8,300,2.01038726464985,2.01038726464985,2.01038726464985,2.01038726464985,1910.0797480772,0.0,1.0
2007-12-24,12.02,12.02,12.02,12.02,100,1.88787929071025,1.88787929071025,1.88787929071025,1.88787929071025,636.693249359067,0.0,1.0
2007-12-26,13.45,14.0,12.01,12.04,3800,2.11247724293285,2.19886107071078,1.88630867565974,1.89102052081127,24194.3434756446,0.0,1.0
2007-12-27,13.45,13.45,13.45,13.45,2984,2.11247724293285,2.11247724293285,2.11247724293285,2.11247724293285,18998.9265608746,0.0,1.0
2007-12-28,12.01,12.01,12.0,12.01,3500,1.88630867565974,1.88630867565974,1.88473806060924,1.88630867565974,22284.2637275674,0.0,1.0
2007-12-31,12.05,12.0501,12.05,12.05,2700,1.89259113586177,1.89260684201228,1.89259113586177,1.89259113586177,17190.7177326948,0.0,1.0
2008-01-02,12.05,12.97,12.05,12.94,1400,1.89259113586177,2.03708772050848,1.89259113586177,2.03237587535696,8913.70549102695,0.0,1.0
2008-01-03,12.05,12.05,12.05,12.05,1000,1.89259113586177,1.89259113586177,1.89259113586177,1.89259113586177,6366.93249359068,0.0,1.0
2008-01-04,12.08,12.08,12.05,12.05,4400,1.8973029810133,1.8973029810133,1.89259113586177,1.89259113586177,28014.5029717989,0.0,1.0
2008-01-07,12.08,12.08,12.08,12.08,1483,1.8973029810133,1.8973029810133,1.8973029810133,1.8973029810133,9442.16088799495,0.0,1.0
2008-01-08,12.02,12.99,12.01,12.99,1200,1.88787929071025,2.0402289506095,1.88630867565974,2.0402289506095,7640.31899230881,0.0,1.0
2008-01-09,12.02,12.02,12.02,12.02,1200,1.88787929071025,1.88787929071025,1.88787929071025,1.88787929071025,7640.31899230881,0.0,1.0
2008-01-10,12.1,12.1,12.0,12.0,1800,1.90044421111431,1.90044421111431,1.88473806060924,1.88473806060924,11460.4784884632,0.0,1.0
2008-01-11,12.1,12.1,12.1,12.1,1,1.90044421111431,1.90044421111431,1.90044421111431,1.90044421111431,6.36693249359068,0.0,1.0
2008-01-14,12.1,13.49,11.5,11.5,1083,1.90044421111431,2.11875970313488,1.80620730808385,1.80620730808385,6895.3878905587,0.0,1.0
2008-01-15,12.0,12.1,12.0,12.1,500,1.88473806060924,1.90044421111431,1.88473806060924,1.90044421111431,3183.46624679533,0.0,1.0
2008-01-16,12.0,12.0,12.0,12.0,200,1.88473806060924,1.88473806060924,1.88473806060924,1.88473806060924,1273.38649871813,0.0,1.0
2008-01-17,12.25,12.47,11.11,11.44,2000,1.92400343687193,1.9585569679831,1.74495332111405,1.79678361778081,12733.8649871813,0.0,1.0
2008-01-18,12.22,12.9999,12.0,12.9999,800,1.91929159172041,2.0417838595095,1.88473806060924,2.0417838595095,5093.54599487252,0.0,1.0
2008-01-22,12.22,12.22,12.22,12.22,500,1.91929159172041,1.91929159172041,1.91929159172041,1.91929159172041,3183.46624679533,0.0,1.0
2008-01-23,12.22,12.22,12.22,12.22,500,1.91929159172041,1.91929159172041,1.91929159172041,1.91929159172041,3183.46624679533,0.0,1.0
2008-01-24,12.25,12.64,11.01,11.01,2100,1.92400343687193,1.98525742384173,1.72924717060897,1.72924717060897,13370.5582365404,0.0,1.0
2008-01-25,12.0,12.0,12.0,12.0,100,1.88473806060924,1.88473806060924,1.88473806060924,1.88473806060924,636.693249359065,0.0,1.0
2008-01-28,12.4894,12.5,12.47,12.5,1000,1.96160396118108,1.96326881313462,1.9585569679831,1.96326881313462,6366.93249359068,0.0,1.0
2008-01-29,12.0,12.02,12.0,12.02,800,1.88473806060924,1.88787929071025,1.88473806060924,1.88787929071025,5093.54599487252,0.0,1.0
2008-01-30,13.4,13.4,12.0,12.49,1200,2.10462416768031,2.10462416768031,1.88473806060924,1.96169819808411,7640.31899230881,0.0,1.0
2008-01-31,12.02,12.74,11.61,12.74,4000,1.88787929071025,2.00096357434681,1.82348407363944,2.00096357434681,25467.7299743627,0.0,1.0
2008-02-01,12.02,12.02,12.02,12.02,2111,1.88787929071025,1.88787929071025,1.88787929071025,1.88787929071025,13440.5944939699,0.0,1.0
2008-02-04,12.6,12.7399,12.6,12.71,2300,1.9789749636397,2.0009478681963,1.9789749636397,1.99625172919528,14643.9447352585,0.0,1.0
2008-02-05,12.25,12.25,11.75,12.0,600,1.92400343687193,1.92400343687193,1.84547268434654,1.88473806060924,3820.1594961544,0.0,1.0
2008-02-06,12.25,12.25,12.25,12.25,100,1.92400343687193,1.92400343687193,1.92400343687193,1.92400343687193,636.693249359066,0.0,1.0
2008-02-07,12.3,12.42,12.0,12.1,2000,1.93185651212447,1.95070389273056,1.88473806060924,1.90044421111431,12733.8649871813,0.0,1.0
2008-02-08,12.3,12.3,12.3,12.3,1399,1.93185651212447,1.93185651212447,1.93185651212447,1.93185651212447,8907.33855853333,0.0,1.0
2008-02-11,12.45,12.45,12.44,12.45,300,1.95541573788208,1.95541573788208,1.95384512283157,1.95541573788208,1910.0797480772,0.0,1.0
2008-02-12,12.42,12.45,12.3,12.3,900,1.95070389273056,1.95541573788208,1.93185651212447,1.93185651212447,5730.2392442316,0.0,1.0
2008-02-13,12.25,12.74,12.25,12.74,25300,1.94756266262954,2.02546516913473,1.94756266262954,2.02546516913473,159134.802667427,0.15,1.0
2008-02-14,12.32,12.32,12.25,12.25,200,1.95869159213028,1.95869159213028,1.94756266262954,1.94756266262954,1257.98262978203,0.0,1.0
2008-02-15,12.75,12.75,12.7499,12.75,500,2.02705501620626,2.02705501620626,2.02703911773555,2.02705501620626,3144.95657445507,0.0,1.0
2008-02-19,12.01,12.15,12.0,12.05,6100,1.90940633291272,1.9316641919142,1.90781648584119,1.91576572119886,38368.4702083518,0.0,1.0
2008-02-20,11.85,11.85,11.81,11.81,200,1.88396877976817,1.88396877976817,1.87760939148203,1.87760939148203,1257.98262978203,0.0,1.0
2008-02-21,12.0,12.0,12.0,12.0,100,1.90781648584119,1.90781648584119,1.90781648584119,1.90781648584119,628.991314891012,0.0,1.0
2008-02-22,12.0,12.0,12.0,12.0,100,1.90781648584119,1.90781648584119,1.90781648584119,1.90781648584119,628.991314891012,0.0,1.0
2008-02-25,12.48,12.49,12.48,12.49,6700,1.98412914527483,1.98571899234637,1.98412914527483,1.98571899234637,42142.418097698,0.0,1.0
2008-02-26,12.75,12.75,12.74,12.74,200,2.02705501620626,2.02705501620626,2.02546516913473,2.02546516913473,1257.98262978203,0.0,1.0
2008-02-27,13.24,13.24,12.92,12.92,700,2.10495752271144,2.10495752271144,2.05408241642234,2.05408241642234,4402.9392042371,0.0,1.0
2008-02-28,13.24,13.24,12.65,12.65,250,2.10495752271144,2.10495752271144,2.01115654549092,2.01115654549092,1572.47828722754,0.0,1.0
2008-02-29,12.65,12.65,12.65,12.65,158,2.01115654549092,2.01115654549092,2.01115654549092,2.01115654549092,993.8062775278,0.0,1.0
2008-03-03,13.49,13.49,13.49,13.49,158,2.1447036994998,2.1447036994998,2.1447036994998,2.1447036994998,993.806277527801,0.0,1.0
2008-03-04,13.0,13.95,12.65,13.5,5700,2.06680119299462,2.21783666479038,2.01115654549092,2.14629354657133,35852.5049487877,0.0,1.0
2008-03-05,13.25,13.4,13.25,13.4,1600,2.10654736978298,2.13039507585599,2.10654736978298,2.13039507585599,10063.8610382562,0.0,1.0
2008-03-06,12.986,13.25,12.93,13.25,3300,2.06457540709447,2.10654736978298,2.05567226349388,2.10654736978298,20756.7133914034,0.0,1.0
2008-03-07,12.65,12.65,12.65,12.65,100,2.01115654549092,2.01115654549092,2.01115654549092,2.01115654549092,628.991314891012,0.0,1.0
2008-03-10,13.0,13.01,12.99,13.0,13400,2.06680119299462,2.06839104006615,2.06521134592308,2.06680119299462,84284.8361953957,0.0,1.0
2008-03-11,13.1,13.1,13.09,13.09,200,2.08269966370996,2.08269966370996,2.08110981663843,2.08110981663843,1257.98262978203,0.0,1.0
2008-03-12,13.1,13.1,13.1,13.1,0,2.08269966370996,2.08269966370996,2.08269966370996,2.08269966370996,0,0.0,1.0
2008-03-13,13.2,13.2,13.0,13.0,1500,2.0985981344253,2.0985981344253,2.06680119299462,2.06680119299462,9434.86972336522,0.0,1.0
2008-03-14,12.69,12.69,12.69,12.69,600,2.01751593377705,2.01751593377705,2.01751593377705,2.01751593377705,3773.94788934609,0.0,1.0
2008-03-17,12.69,12.69,12.69,12.69,0,2.01751593377705,2.01751593377705,2.01751593377705,2.01751593377705,0,0.0,1.0
2008-03-18,12.69,12.69,12.69,12.69,0,2.01751593377705,2.01751593377705,2.01751593377705,2.01751593377705,0,0.0,1.0
2008-03-19,12.25,12.25,12.25,12.25,200,1.94756266262954,1.94756266262954,1.94756266262954,1.94756266262954,1257.98262978203,0.0,1.0
2008-03-20,11.75,11.75,11.75,11.75,100,1.86807030905283,1.86807030905283,1.86807030905283,1.86807030905283,628.991314891013,0.0,1.0
2008-03-24,12.02,13.6,12.0,13.6,1200,1.91099617998425,2.16219201728668,1.90781648584119,2.16219201728668,7547.89577869218,0.0,1.0
2008-03-25,12.02,12.02,12.02,12.02,0,1.91099617998425,1.91099617998425,1.91099617998425,1.91099617998425,0,0.0,1.0
2008-03-26,12.0,12.0,12.0,12.0,1400,1.90781648584119,1.90781648584119,1.90781648584119,1.90781648584119,8805.87840847417,0.0,1.0
2008-03-27,12.0,12.0,12.0,12.0,0,1.90781648584119,1.90781648584119,1.90781648584119,1.90781648584119,0,0.0,1.0
2008-03-28,12.0,12.0,12.0,12.0,100,1.90781648584119,1.90781648584119,1.90781648584119,1.90781648584119,628.991314891012,0.0,1.0
2008-03-31,12.93,12.94,12.93,12.93,1000,2.05567226349388,2.05726211056541,2.05567226349388,2.05567226349388,6289.91314891013,0.0,1.0
2008-04-01,13.0,13.0,12.0,12.0,900,2.06680119299462,2.06680119299462,1.90781648584119,1.90781648584119,5660.92183401912,0.0,1.0
2008-04-02,13.0,13.0,12.0001,12.0001,400,2.06680119299462,2.06680119299462,1.9078323843119,1.9078323843119,2515.96525956405,0.0,1.0
2008-04-03,13.0,13.0,13.0,13.0,0,2.06680119299462,2.06680119299462,2.06680119299462,2.06680119299462,0,0.0,1.0
2008-04-04,13.0,13.0,13.0,13.0,0,2.06680119299462,2.06680119299462,2.06680119299462,2.06680119299462,0,0.0,1.0
2008-04-07,13.0,13.0,12.5,12.5,1300,2.06680119299462,2.06680119299462,1.9873088394179,1.9873088394179,8176.88709358317,0.0,1.0
2008-04-08,12.99,13.0,12.51,12.51,900,2.06521134592308,2.06680119299462,1.98889868648944,1.98889868648944,5660.92183401913,0.0,1.0
2008-04-09,12.99,12.99,12.99,12.99,0,2.06521134592308,2.06521134592308,2.06521134592308,2.06521134592308,0,0.0,1.0
2008-04-10,12.99,12.99,12.05,12.05,400,2.06521134592308,2.06521134592308,1.91576572119886,1.91576572119886,2515.96525956406,0.0,1.0
2008-04-11,12.15,12.15,12.15,12.15,100,1.9316641919142,1.9316641919142,1.9316641919142,1.9316641919142,628.991314891014,0.0,1.0
2008-04-14,12.03,12.16,12.03,12.16,300,1.91258602705579,1.93325403898574,1.91258602705579,1.93325403898574,1886.97394467304,0.0,1.0
2008-04-15,12.03,12.03,12.03,12.03,100,1.91258602705579,1.91258602705579,1.91258602705579,1.91258602705579,628.991314891013,0.0,1.0
2008-04-16,13.635,13.645,12.25,12.25,18300,2.16775648203705,2.16934632910858,1.94756266262954,1.94756266262954,115105.410625055,0.0,1.0
2008-04-17,13.198,13.25,12.53,12.53,400,2.098280165011,2.10654736978298,1.99207838063251,1.99207838063251,2515.96525956405,0.0,1.0
2008-04-18,12.54,12.54,12.54,12.54,100,1.99366822770404,1.99366822770404,1.99366822770404,1.99366822770404,628.991314891013,0.0,1.0
2008-04-21,12.28,12.32,12.28,12.29,300,1.95233220384415,1.95869159213028,1.95233220384415,1.95392205091568,1886.97394467304,0.0,1.0
2008-04-22,12.33,12.33,12.26,12.26,200,1.96028143920182,1.96028143920182,1.94915250970108,1.94915250970108,1257.98262978203,0.0,1.0
2008-04-23,12.33,12.38,12.33,12.38,200,1.96028143920182,1.96823067455949,1.96028143920182,1.96823067455949,1257.98262978203,0.0,1.0
2008-04-24,12.3,12.3,12.25,12.25,300,1.95551189798722,1.95551189798722,1.94756266262954,1.94756266262954,1886.97394467304,0.0,1.0
2008-04-25,12.5,12.5,12.3,12.3,500,1.9873088394179,1.9873088394179,1.95551189798722,1.95551189798722,3144.95657445507,0.0,1.0
2008-04-28,12.5,12.5,12.3,12.3,200,1.9873088394179,1.9873088394179,1.95551189798722,1.95551189798722,1257.98262978203,0.0,1.0
2008-04-29,12.3,12.74,12.3,12.5,300,1.95551189798722,2.02546516913473,1.95551189798722,1.9873088394179,1886.97394467304,0.0,1.0
2008-04-30,13.01,13.6399,12.25,12.25,15900,2.06839104006615,2.1685355071021,1.94756266262954,1.94756266262954,100009.619067671,0.0,1.0
2008-05-01,12.78,13.02,12.78,13.02,400,2.03182455742086,2.06998088713769,2.03182455742086,2.06998088713769,2515.96525956406,0.0,1.0
2008-05-02,12.83,12.83,12.8,12.8,200,2.03977379277853,2.03977379277853,2.03500425156393,2.03500425156393,1257.98262978203,0.0,1.0
2008-05-05,12.9,12.9,12.8,12.8,200,2.05090272227928,2.05090272227928,2.03500425156393,2.03500425156393,1257.98262978202,0.0,1.0
2008-05-06,13.71,13.8,12.9,12.9,2200,2.17968033507356,2.19398895871736,2.05090272227928,2.05090272227928,13837.8089276023,0.0,1.0
2008-05-07,13.71,13.71,13.71,13.71,0,2.17968033507356,2.17968033507356,2.17968033507356,2.17968033507356,0,0.0,1.0
2008-05-08,13.8,13.8,12.79,13.8,300,2.19398895871736,2.19398895871736,2.0334144044924,2.19398895871736,1886.97394467304,0.0,1.0
2008-05-09,12.82,12.82,12.82,12.82,100,2.038183945707,2.038183945707,2.038183945707,2.038183945707,628.991314891014,0.0,1.0
2008-05-12,12.8,12.8,12.8,12.8,100,2.03500425156393,2.03500425156393,2.03500425156393,2.03500425156393,628.991314891014,0.0,1.0
2008-05-13,12.64,12.64,12.64,12.64,100,2.03500425156393,2.03500425156393,2.03500425156393,2.03500425156393,621.128923454876,0.16,1.0
2008-05-14,12.72,12.72,12.72,12.72,100,2.04788402530801,2.04788402530801,2.04788402530801,2.04788402530801,621.128923454875,0.0,1.0
2008-05-15,13.72,13.72,13.72,13.72,100,2.20888119710895,2.20888119710895,2.20888119710895,2.20888119710895,621.128923454876,0.0,1.0
2008-05-16,13.8,13.8,13.8,13.8,100,2.22176097085303,2.22176097085303,2.22176097085303,2.22176097085303,621.128923454875,0.0,1.0
2008-05-19,13.26,13.26,13.26,13.26,100,2.13482249808052,2.13482249808052,2.13482249808052,2.13482249808052,621.128923454875,0.0,1.0
2008-05-20,13.5,13.5,13.5,13.5,100,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,621.128923454877,0.0,1.0
2008-05-21,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-05-22,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-05-23,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-05-27,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-05-28,13.5,13.5,13.49,13.5,600,2.17346181931274,2.17346181931274,2.17185184759473,2.17346181931274,3726.77354072926,0.0,1.0
2008-05-29,13.3,13.3,13.3,13.3,100,2.14126238495256,2.14126238495256,2.14126238495256,2.14126238495256,621.128923454874,0.0,1.0
2008-05-30,13.04,13.04,13.04,13.04,400,2.09940312028431,2.09940312028431,2.09940312028431,2.09940312028431,2484.5156938195,0.0,1.0
2008-06-02,13.5,13.5,13.29,13.3,3200,2.17346181931274,2.17346181931274,2.13965241323455,2.14126238495256,19876.1255505561,0.0,1.0
2008-06-03,13.035,13.5,13.035,13.5,1000,2.09859813442531,2.17346181931274,2.09859813442531,2.17346181931274,6211.28923454874,0.0,1.0
2008-06-04,13.04,13.04,13.04,13.04,2,2.09940312028431,2.09940312028431,2.09940312028431,2.09940312028431,12.4225784690975,0.0,1.0
2008-06-05,13.04,13.04,13.04,13.04,0,2.09940312028431,2.09940312028431,2.09940312028431,2.09940312028431,0,0.0,1.0
2008-06-06,13.334,13.334,13.334,13.334,100,2.14673628879379,2.14673628879379,2.14673628879379,2.14673628879379,621.128923454875,0.0,1.0
2008-06-09,13.28,13.8,13.28,13.5,4300,2.13804244151654,2.22176097085303,2.13804244151654,2.17346181931274,26708.5437085596,0.0,1.0
2008-06-10,13.28,13.28,13.28,13.28,0,2.13804244151654,2.13804244151654,2.13804244151654,2.13804244151654,0,0.0,1.0
2008-06-11,13.64,13.64,13.64,13.64,600,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,3726.77354072925,0.0,1.0
2008-06-12,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-13,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-16,13.64,13.64,13.6,13.64,600,2.19600142336488,2.19600142336488,2.18956153649284,2.19600142336488,3726.77354072925,0.0,1.0
2008-06-17,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-18,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-19,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-20,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-23,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-06-24,13.5,13.5,13.5,13.5,100,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,621.128923454877,0.0,1.0
2008-06-25,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-06-26,13.5,13.5,13.5,13.5,0,2.17346181931274,2.17346181931274,2.17346181931274,2.17346181931274,0,0.0,1.0
2008-06-27,13.65,13.65,13.64,13.64,1200,2.19761139508289,2.19761139508289,2.19600142336488,2.19600142336488,7453.54708145849,0.0,1.0
2008-06-30,13.65,13.65,13.65,13.65,500,2.19761139508289,2.19761139508289,2.19761139508289,2.19761139508289,3105.64461727437,0.0,1.0
2008-07-01,13.65,13.65,13.65,13.65,0,2.19761139508289,2.19761139508289,2.19761139508289,2.19761139508289,0,0.0,1.0
2008-07-02,13.65,13.65,13.65,13.65,0,2.19761139508289,2.19761139508289,2.19761139508289,2.19761139508289,0,0.0,1.0
2008-07-03,13.65,13.65,13.65,13.65,0,2.19761139508289,2.19761139508289,2.19761139508289,2.19761139508289,0,0.0,1.0
2008-07-07,13.65,13.65,13.65,13.65,0,2.19761139508289,2.19761139508289,2.19761139508289,2.19761139508289,0,0.0,1.0
2008-07-08,13.0,13.0,12.76,12.78,3000,2.09296323341227,2.09296323341227,2.05432391218005,2.05754385561606,18633.8677036463,0.0,1.0
2008-07-09,12.75,13.01,12.75,13.01,2000,2.05271394046204,2.09457320513028,2.05271394046204,2.09457320513028,12422.5784690975,0.0,1.0
2008-07-10,13.615,13.6499,12.875,13.0,3100,2.19197649406985,2.19759529536571,2.07283858693715,2.09296323341227,19254.9966271012,0.0,1.0
2008-07-11,13.62,13.62,13.62,13.62,0,2.19278147992886,2.19278147992886,2.19278147992886,2.19278147992886,0,0.0,1.0
2008-07-14,12.75,12.76,12.75,12.76,594,2.05271394046204,2.05432391218005,2.05271394046204,2.05432391218005,3689.50580532195,0.0,1.0
2008-07-15,12.48,12.48,12.48,12.48,25,2.00924470407578,2.00924470407578,2.00924470407578,2.00924470407578,155.282230863719,0.0,1.0
2008-07-16,13.64,13.64,13.64,13.64,100,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,621.128923454875,0.0,1.0
2008-07-17,13.64,13.64,13.64,13.64,0,2.19600142336488,2.19600142336488,2.19600142336488,2.19600142336488,0,0.0,1.0
2008-07-18,12.09,12.61,12.09,12.61,1100,1.94645580707341,2.0301743364099,1.94645580707341,2.0301743364099,6832.41815800364,0.0,1.0
2008-07-21,12.09,12.09,12.09,12.09,0,1.94645580707341,1.94645580707341,1.94645580707341,1.94645580707341,0,0.0,1.0
2008-07-22,12.09,12.09,12.09,12.09,0,1.94645580707341,1.94645580707341,1.94645580707341,1.94645580707341,0,0.0,1.0
2008-07-23,12.09,12.09,12.09,12.09,0,1.94645580707341,1.94645580707341,1.94645580707341,1.94645580707341,0,0.0,1.0
2008-07-24,13.63,13.63,13.63,13.63,100,2.19439145164687,2.19439145164687,2.19439145164687,2.19439145164687,621.128923454875,0.0,1.0
2008-07-25,13.63,13.63,13.63,13.63,0,2.19439145164687,2.19439145164687,2.19439145164687,2.19439145164687,0,0.0,1.0
2008-07-28,12.09,12.53,12.09,12.53,900,1.94645580707341,2.01729456266583,1.94645580707341,2.01729456266583,5590.16031109389,0.0,1.0
2008-07-29,12.09,12.09,12.09,12.09,0,1.94645580707341,1.94645580707341,1.94645580707341,1.94645580707341,0,0.0,1.0
2008-07-30,12.4999,12.5,12.49,12.5,1500,2.01244854779462,2.0124646475118,2.01085467579379,2.0124646475118,9316.93385182313,0.0,1.0
2008-07-31,12.25,12.5,12.125,12.25,1200,1.97221535456156,2.0124646475118,1.95209070808645,1.97221535456156,7453.54708145852,0.0,1.0
2008-08-01,12.25,12.25,12.25,12.25,0,1.97221535456156,1.97221535456156,1.97221535456156,1.97221535456156,0,0.0,1.0
2008-08-04,12.0,12.99,12.0,12.25,2000,1.93196606161133,2.09135326169426,1.93196606161133,1.97221535456156,12422.5784690975,0.0,1.0
2008-08-05,12.0,12.0,12.0,12.0,0,1.93196606161133,1.93196606161133,1.93196606161133,1.93196606161133,0,0.0,1.0
2008-08-06,12.99,13.0,12.98,12.98,300,2.09135326169426,2.09296323341227,2.08974328997625,2.08974328997625,1863.38677036463,0.0,1.0
2008-08-07,12.61,12.61,11.92,12.44,1100,2.0301743364099,2.0301743364099,1.91908628786725,2.00280481720374,6832.41815800364,0.0,1.0
2008-08-08,12.61,12.61,12.61,12.61,0,2.0301743364099,2.0301743364099,2.0301743364099,2.0301743364099,0,0.0,1.0
2008-08-11,13.24,13.24,13.24,13.24,50,2.1316025546445,2.1316025546445,2.1316025546445,2.1316025546445,310.564461727438,0.0,1.0
2008-08-12,12.26,12.41,12.2,12.25,1600,1.97382532627957,1.99797490204971,1.96416549597152,1.97221535456156,9938.06277527803,0.0,1.0
2008-08-13,12.26,12.26,12.26,12.26,10,2.00119484548573,2.00119484548573,2.00119484548573,2.00119484548573,61.2633998516234,0.17,1.0
2008-08-14,12.26,12.26,12.26,12.26,0,2.00119484548573,2.00119484548573,2.00119484548573,2.00119484548573,0,0.0,1.0
2008-08-15,12.26,12.26,12.26,12.26,0,2.00119484548573,2.00119484548573,2.00119484548573,2.00119484548573,0,0.0,1.0
2008-08-18,12.5,12.5,12.5,12.5,500,2.04036994849687,2.04036994849687,2.04036994849687,2.04036994849687,3063.16999258117,0.0,1.0
2008-08-19,12.5,12.5,12.5,12.5,0,2.04036994849687,2.04036994849687,2.04036994849687,2.04036994849687,0,0.0,1.0
2008-08-20,12.71,13.15,12.71,13.15,500,2.07464816363162,2.14646918581871,2.07464816363162,2.14646918581871,3063.16999258117,0.0,1.0
2008-08-21,12.71,12.71,12.71,12.71,0,2.07464816363162,2.07464816363162,2.07464816363162,2.07464816363162,0,0.0,1.0
2008-08-22,12.71,12.71,12.71,12.71,0,2.07464816363162,2.07464816363162,2.07464816363162,2.07464816363162,0,0.0,1.0
2008-08-25,12.71,12.71,12.71,12.71,0,2.07464816363162,2.07464816363162,2.07464816363162,2.07464816363162,0,0.0,1.0
2008-08-26,12.71,12.71,12.71,12.71,0,2.07464816363162,2.07464816363162,2.07464816363162,2.07464816363162,0,0.0,1.0
2008-08-27,13.245,13.245,12.7,12.71,400,2.16197599742729,2.16197599742729,2.07301586767282,2.07464816363162,2450.53599406493,0.0,1.0
2008-08-28,13.25,13.25,13.25,13.25,0,2.16279214540669,2.16279214540669,2.16279214540669,2.16279214540669,0,0.0,1.0
2008-08-29,13.25,13.25,13.25,13.25,6,2.16279214540669,2.16279214540669,2.16279214540669,2.16279214540669,36.7580399109739,0.0,1.0
2008-09-02,12.7,13.8,12.7,13.25,4900,2.07301586767282,2.25256842314055,2.07301586767282,2.16279214540669,30019.0659272955,0.0,1.0
2008-09-03,12.608,13.1,12.608,12.99,500,2.05799874485189,2.13830770602472,2.05799874485189,2.12035245047795,3063.16999258116,0.0,1.0
2008-09-04,12.61,12.61,12.61,12.61,100,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,612.633998516232,0.0,1.0
2008-09-05,12.61,12.61,12.61,12.61,0,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,0,0.0,1.0
2008-09-08,12.61,12.61,12.61,12.61,0,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,0,0.0,1.0
2008-09-09,12.61,12.61,12.61,12.61,0,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,0,0.0,1.0
2008-09-10,12.61,12.61,12.61,12.61,0,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,0,0.0,1.0
2008-09-11,12.61,12.61,12.61,12.61,0,2.05832520404365,2.05832520404365,2.05832520404365,2.05832520404365,0,0.0,1.0
2008-09-12,12.5,12.56,12.5,12.56,800,2.04036994849687,2.05016372424966,2.04036994849687,2.05016372424966,4901.07198812987,0.0,1.0
2008-09-15,12.5,12.5,12.49,12.5,900,2.04036994849687,2.04036994849687,2.03873765253808,2.04036994849687,5513.70598664611,0.0,1.0
2008-09-16,12.5,12.5,12.5,12.5,100,2.04036994849687,2.04036994849687,2.04036994849687,2.04036994849687,612.633998516234,0.0,1.0
2008-09-17,12.33,12.33,12.33,12.33,100,2.01262091719732,2.01262091719732,2.01262091719732,2.01262091719732,612.633998516232,0.0,1.0
2008-09-18,12.33,12.33,12.33,12.33,0,2.01262091719732,2.01262091719732,2.01262091719732,2.01262091719732,0,0.0,1.0
2008-09-19,13.8,13.8,12.33,12.33,900,2.25256842314055,2.25256842314055,2.01262091719732,2.01262091719732,5513.70598664609,0.0,1.0
2008-09-22,13.8,13.8,13.8,13.8,0,2.25256842314055,2.25256842314055,2.25256842314055,2.25256842314055,0,0.0,1.0
2008-09-23,12.8,12.8,12.8,12.8,147,2.0893388272608,2.0893388272608,2.0893388272608,2.0893388272608,900.571977818862,0.0,1.0
2008-09-24,12.8,12.8,12.8,12.8,0,2.0893388272608,2.0893388272608,2.0893388272608,2.0893388272608,0,0.0,1.0
2008-09-25,12.9,12.95,12.9,12.9,1700,2.10566178684877,2.11382326664276,2.10566178684877,2.10566178684877,10414.777974776,0.0,1.0
2008-09-26,13.8,13.8,13.8,13.8,400,2.25256842314055,2.25256842314055,2.25256842314055,2.25256842314055,2450.53599406493,0.0,1.0
2008-09-29,13.8,13.8,13.8,13.8,0,2.25256842314055,2.25256842314055,2.25256842314055,2.25256842314055,0,0.0,1.0
2008-09-30,12.2,12.2,12.2,12.2,100,1.99140106973295,1.99140106973295,1.99140106973295,1.99140106973295,612.633998516233,0.0,1.0
2008-10-01,13.8,13.8,13.8,13.8,500,2.25256842314055,2.25256842314055,2.25256842314055,2.25256842314055,3063.16999258116,0.0,1.0
2008-10-02,13.75,13.75,13.75,13.75,0,2.24440694334656,2.24440694334656,2.24440694334656,2.24440694334656,0,0.0,1.0
2008-10-03,13.75,13.75,13.75,13.75,0,2.24440694334656,2.24440694334656,2.24440694334656,2.24440694334656,0,0.0,1.0
2008-10-06,13.75,13.75,13.75,13.75,0,2.24440694334656,2.24440694334656,2.24440694334656,2.24440694334656,0,0.0,1.0
2008-10-07,13.75,13.75,13.75,13.75,0,2.24440694334656,2.24440694334656,2.24440694334656,2.24440694334656,0,0.0,1.0
2008-10-08,13.75,13.75,13.75,13.75,99,2.24440694334656,2.24440694334656,2.24440694334656,2.24440694334656,606.507658531071,0.0,1.0
2008-10-09,10.73,11.54,10.73,11.54,700,1.75145356378972,1.88366953645231,1.75145356378972,1.88366953645231,4288.43798961362,0.0,1.0
2008-10-10,13.5,13.5,13.5,13.5,279,2.20359954437662,2.20359954437662,2.20359954437662,2.20359954437662,1709.24885586029,0.0,1.0
2008-10-13,9.5,12.0,9.5,12.0,5200,1.55068116085762,1.958755150557,1.55068116085762,1.958755150557,31856.9679228442,0.0,1.0
2008-10-14,12.0,12.0,10.275,10.52,4800,1.958755150557,1.958755150557,1.67718409766443,1.71717534865497,29406.4319287792,0.0,1.0
2008-10-15,10.76,11.51,10.76,11.51,900,1.75635045166611,1.87877264857592,1.75635045166611,1.87877264857592,5513.70598664609,0.0,1.0
2008-10-16,11.51,11.51,11.51,11.51,100,1.87877264857592,1.87877264857592,1.87877264857592,1.87877264857592,612.633998516233,0.0,1.0
2008-10-17,11.51,11.51,11.51,11.51,0,1.87877264857592,1.87877264857592,1.87877264857592,1.87877264857592,0,0.0,1.0
2008-10-20,12.0,12.0,11.5,11.5,1200,1.958755150557,1.958755150557,1.87714035261712,1.87714035261712,7351.60798219479,0.0,1.0
2008-10-21,12.0,12.0,12.0,12.0,700,1.958755150557,1.958755150557,1.958755150557,1.958755150557,4288.43798961363,0.0,1.0
2008-10-22,11.5,11.75,11.5,11.7,3900,1.87714035261712,1.91794775158706,1.87714035261712,1.90978627179307,23892.7259421331,0.0,1.0
2008-10-23,11.7499,11.75,11.25,11.26,4300,1.91793142862747,1.91794775158706,1.83633295364719,1.83796524960598,26343.2619361981,0.0,1.0
2008-10-24,11.75,11.75,11.75,11.75,0,1.91794775158706,1.91794775158706,1.91794775158706,1.91794775158706,0,0.0,1.0
2008-10-27,11.55,11.74,11.55,11.6,2000,1.88530183241111,1.91631545562826,1.88530183241111,1.8934633122051,12252.6799703247,0.0,1.0
2008-10-28,11.712,11.75,11.7,11.75,1800,1.91174502694363,1.91794775158706,1.90978627179307,1.91794775158706,11027.4119732922,0.0,1.0
2008-10-29,11.75,11.75,11.75,11.75,400,1.91794775158706,1.91794775158706,1.91794775158706,1.91794775158706,2450.53599406493,0.0,1.0
2008-10-30,11.7499,11.7499,11.7499,11.7499,200,1.91793142862747,1.91793142862747,1.91793142862747,1.91793142862747,1225.26799703247,0.0,1.0
2008-10-31,10.5,11.5,10.5,11.5,5400,1.71391075673737,1.87714035261712,1.71391075673737,1.87714035261712,33082.2359198767,0.0,1.0
2008-11-03,11.41,11.61,11.41,11.61,200,1.86244968898795,1.8950956081639,1.86244968898795,1.8950956081639,1225.26799703246,0.0,1.0
2008-11-04,11.76,11.76,11.74,11.74,2100,1.91958004754586,1.91958004754586,1.91631545562826,1.91631545562826,12865.3139688409,0.0,1.0
2008-11-05,11.8999,11.9,11.8999,11.9,200,1.94241586800944,1.94243219096902,1.94241586800944,1.94243219096902,1225.26799703246,0.0,1.0
2008-11-06,11.54,11.54,11.54,11.54,100,1.88366953645231,1.88366953645231,1.88366953645231,1.88366953645231,612.633998516234,0.0,1.0
2008-11-07,11.99,12.0,11.99,12.0,1100,1.9571228545982,1.958755150557,1.9571228545982,1.958755150557,6738.97398367857,0.0,1.0
2008-11-10,11.5,12.0,11.5,12.0,5500,1.87714035261712,1.958755150557,1.87714035261712,1.958755150557,33694.8699183929,0.0,1.0
2008-11-11,11.5,11.5,11.5,11.5,2400,1.87714035261712,1.87714035261712,1.87714035261712,1.87714035261712,14703.2159643896,0.0,1.0
2008-11-12,11.5,11.5,11.5,11.5,0,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,0,0.17,1.0
2008-11-13,11.5,11.5,11.5,11.5,200,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,1207.41919159155,0.0,1.0
2008-11-14,11.5,11.5,11.5,11.5,0,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,0,0.0,1.0
2008-11-17,11.5,11.5,11.5,11.5,2300,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,13885.3207033028,0.0,1.0
2008-11-18,11.5,11.5,11.5,11.5,0,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,0,0.0,1.0
2008-11-19,11.4999,11.5,11.25,11.25,1400,1.90487281966117,1.90488938391668,1.86347874513588,1.86347874513588,8451.93434114083,0.0,1.0
2008-11-20,11.2,11.3,11.2,11.3,3600,1.85519661737972,1.87176087289204,1.85519661737972,1.87176087289204,21733.5454486479,0.0,1.0
2008-11-21,10.75,10.75,10.75,10.75,300,1.78065746757429,1.78065746757429,1.78065746757429,1.78065746757429,1811.12878738732,0.0,1.0
2008-11-24,11.75,11.97,11.75,11.95,1300,1.94630002269748,1.98274138482458,1.94630002269748,1.97942853372212,7848.22474534505,0.0,1.0
2008-11-25,12.0,12.0,11.98,11.98,500,1.98771066147828,1.98771066147828,1.98439781037581,1.98439781037581,3018.54797897886,0.0,1.0
2008-11-26,12.0,12.0,12.0,12.0,0,1.98771066147828,1.98771066147828,1.98771066147828,1.98771066147828,0,0.0,1.0
2008-11-28,10.75,12.0,10.75,11.98,0,1.78065746757429,1.98771066147828,1.78065746757429,1.98439781037581,0,0.0,1.0
2008-12-01,13.1,13.25,11.99,12.0,4300,2.16991747211378,2.19476385538226,1.98605423592704,1.98771066147828,25959.5126192183,0.0,1.0
2008-12-02,13.2399,13.25,13.1,13.15,10700,2.19309086557552,2.19476385538226,2.16991747211378,2.17819959986994,64596.9267501478,0.0,1.0
2008-12-03,10.53,11.39,9.83,11.18,11400,1.74421610544719,1.88666870285313,1.62826631686095,1.85188376627726,68822.8939207181,0.0,1.0
2008-12-04,10.5,10.7,9.86,9.86,1000,1.73924682879349,1.77237533981813,1.63323559351465,1.63323559351465,6037.09595795774,0.0,1.0
2008-12-05,9.9,10.7,9.9,10.51,1200,1.63986129571958,1.77237533981813,1.63986129571958,1.74090325434472,7244.51514954927,0.0,1.0
2008-12-08,10.9,11.46,10.9,11.46,1500,1.80550385084277,1.89826368171175,1.80550385084277,1.89826368171175,9055.64393693659,0.0,1.0
2008-12-09,10.99,11.39,10.9,11.3,1000,1.82041168080385,1.88666870285313,1.80550385084277,1.87176087289204,6037.09595795775,0.0,1.0
2008-12-10,10.99,10.99,10.99,10.99,0,1.82041168080385,1.82041168080385,1.82041168080385,1.82041168080385,0,0.0,1.0
2008-12-11,11.49,11.49,11.49,11.49,100,1.90323295836545,1.90323295836545,1.90323295836545,1.90323295836545,603.709595795774,0.0,1.0
2008-12-12,11.5,11.5,11.5,11.5,200,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,1207.41919159155,0.0,1.0
2008-12-15,11.5,11.5,11.5,11.5,0,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,0,0.0,1.0
2008-12-16,11.5,11.5,11.5,11.5,0,1.90488938391668,1.90488938391668,1.90488938391668,1.90488938391668,0,0.0,1.0
2008-12-17,10.52,10.52,10.52,10.52,100,1.74255967989596,1.74255967989596,1.74255967989596,1.74255967989596,603.709595795772,0.0,1.0
2008-12-18,10.75,10.75,10.5,10.75,3400,1.78065746757429,1.78065746757429,1.73924682879349,1.78065746757429,20526.1262570563,0.0,1.0
2008-12-19,11.5,11.5,11.49,11.49,1000,1.90488938391668,1.90488938391668,1.90323295836545,1.90323295836545,6037.09595795774,0.0,1.0
2008-12-22,10.5,12.0,10.5,11.69,2700,1.73924682879349,1.98771066147828,1.73924682879349,1.93636146939009,16300.1590864859,0.0,1.0
2008-12-23,11.46,11.65,10.46,10.68,4500,1.89826368171175,1.92973576718516,1.73262112658856,1.76906248871567,27166.9318108099,0.0,1.0
2008-12-24,11.09,11.55,10.63,11.5,1500,1.83697593631617,1.91317151167284,1.76078036095951,1.90488938391668,9055.64393693662,0.0,1.0
2008-12-26,11.55,11.55,10.52,10.53,2500,1.91317151167284,1.91317151167284,1.74255967989596,1.74421610544719,15092.7398948944,0.0,1.0
2008-12-29,10.44,10.61,10.44,10.51,1300,1.7293082754861,1.75746750985704,1.7293082754861,1.74090325434472,7848.22474534506,0.0,1.0
2008-12-30,10.9,10.9,10.76,10.77,2200,1.80550385084277,1.80550385084277,1.78231389312552,1.78397031867675,13281.611107507,0.0,1.0
2008-12-31,10.51,10.54,10.51,10.54,200,1.74090325434472,1.74587253099842,1.74090325434472,1.74587253099842,1207.41919159155,0.0,1.0
2009-01-02,10.9999,10.9999,10.9999,10.9999,300,1.82205154209957,1.82205154209957,1.82205154209957,1.82205154209957,1811.12878738733,0.0,1.0
2009-01-05,11.0,11.0,11.0,11.0,0,1.82206810635509,1.82206810635509,1.82206810635509,1.82206810635509,0,0.0,1.0
2009-01-06,11.0,11.0,11.0,11.0,0,1.82206810635509,1.82206810635509,1.82206810635509,1.82206810635509,0,0.0,1.0
2009-01-07,11.0,11.0,11.0,11.0,0,1.82206810635509,1.82206810635509,1.82206810635509,1.82206810635509,0,0.0,1.0
2009-01-08,10.534,10.534,10.534,10.534,100,1.74487867566768,1.74487867566768,1.74487867566768,1.74487867566768,603.709595795774,0.0,1.0
2009-01-09,10.5,10.51,10.5,10.51,300,1.73924682879349,1.74090325434472,1.73924682879349,1.74090325434472,1811.12878738732,0.0,1.0
2009-01-12,10.7499,10.7499,10.5,10.5,800,1.78064090331878,1.78064090331878,1.73924682879349,1.73924682879349,4829.67676636618,0.0,1.0
2009-01-13,10.75,10.75,10.75,10.75,0,1.78065746757429,1.78065746757429,1.78065746757429,1.78065746757429,0,0.0,1.0
2009-01-14,10.75,10.75,10.75,10.75,0,1.78065746757429,1.78065746757429,1.78065746757429,1.78065746757429,0,0.0,1.0
2009-01-15,10.75,10.75,10.75,10.75,0,1.78065746757429,1.78065746757429,1.78065746757429,1.78065746757429,0,0.0,1.0
2009-01-16,11.39,11.39,11.39,11.39,100,1.88666870285313,1.88666870285313,1.88666870285313,1.88666870285313,603.709595795774,0.0,1.0
2009-01-20,10.5001,10.5001,10.5001,10.5001,500,1.739263393049,1.739263393049,1.739263393049,1.739263393049,3018.54797897888,0.0,1.0
2009-01-21,10.45,10.45,10.45,10.45,2000,1.73096470103733,1.73096470103733,1.73096470103733,1.73096470103733,12074.1919159155,0.0,1.0
2009-01-22,10.45,10.45,10.45,10.45,0,1.73096470103733,1.73096470103733,1.73096470103733,1.73096470103733,0,0.0,1.0
2009-01-23,10.45,10.45,10.45,10.45,0,1.73096470103733,1.73096470103733,1.73096470103733,1.73096470103733,0,0.0,1.0
2009-01-26,10.45,10.45,10.45,10.45,0,1.73096470103733,1.73096470103733,1.73096470103733,1.73096470103733,0,0.0,1.0
2009-01-27,10.5,11.14,10.5,11.13,3900,1.73924682879349,1.84525806407233,1.73924682879349,1.8436016385211,23544.6742360352,0.0,1.0
2009-01-28,10.5,10.5501,10.5,10.5501,2900,1.73924682879349,1.74754552080516,1.73924682879349,1.74754552080516,17507.5782780775,0.0,1.0
2009-01-29,10.5,10.55,10.5,10.51,3800,1.73924682879349,1.74752895654965,1.73924682879349,1.74090325434472,22940.9646402394,0.0,1.0
2009-01-30,10.65,10.65,10.65,10.65,400,1.76409321206197,1.76409321206197,1.76409321206197,1.76409321206197,2414.8383831831,0.0,1.0
2009-02-02,11.01,11.01,10.72,10.75,2100,1.82372453190632,1.82372453190632,1.77568819092059,1.78065746757429,12677.9015117112,0.0,1.0
2009-02-03,10.93,10.93,10.93,10.93,100,1.81047312749646,1.81047312749646,1.81047312749646,1.81047312749646,603.709595795775,0.0,1.0
2009-02-04,11.288,11.29,11.24,11.24,800,1.86977316223057,1.87010444734081,1.86182231958465,1.86182231958465,4829.67676636618,0.0,1.0
2009-02-05,11.29,11.29,11.29,11.29,0,1.87010444734081,1.87010444734081,1.87010444734081,1.87010444734081,0,0.0,1.0
2009-02-06,11.29,11.29,11.29,11.29,0,1.87010444734081,1.87010444734081,1.87010444734081,1.87010444734081,0,0.0,1.0
2009-02-09,11.3,11.3,11.3,11.3,900,1.87176087289204,1.87176087289204,1.87176087289204,1.87176087289204,5433.38636216197,0.0,1.0
2009-02-10,11.3,11.3,11.3,11.3,0,1.87176087289204,1.87176087289204,1.87176087289204,1.87176087289204,0,0.0,1.0
2009-02-11,11.3,11.3,11.3,11.3,0,1.89992010726299,1.89992010726299,1.89992010726299,1.89992010726299,0,0.17,1.0
2009-02-12,11.3,11.3,11.3,11.3,0,1.89992010726299,1.89992010726299,1.89992010726299,1.89992010726299,0,0.0,1.0
2009-02-13,11.3,11.3,11.3,11.3,0,1.89992010726299,1.89992010726299,1.89992010726299,1.89992010726299,0,0.0,1.0
2009-02-17,11.3,11.3,11.3,11.3,0,1.89992010726299,1.89992010726299,1.89992010726299,1.89992010726299,0,0.0,1.0
2009-02-18,10.6,11.3,10.58,11.3,1900,1.78222594132634,1.89992010726299,1.77886325087101,1.89992010726299,11300.4751715216,0.0,1.0
2009-02-19,10.5,10.83,10.5,10.6,7800,1.76541248904968,1.82089688156267,1.76541248904968,1.78222594132634,46391.4243883517,0.0,1.0
2009-02-20,10.25,10.5,10.19,10.48,8500,1.72337885835802,1.76541248904968,1.71329078699202,1.76204979859434,50554.7573462807,0.0,1.0
2009-02-23,10.09,10.25,10.09,10.25,6400,1.69647733471536,1.72337885835802,1.69647733471536,1.72337885835802,38064.7584724937,0.0,1.0
2009-02-24,10.1,10.1,10.0,10.0,4900,1.69815867994302,1.69815867994302,1.68134522766636,1.68134522766636,29143.3307055031,0.0,1.0
2009-02-25,10.25,10.25,9.9,10.0,4200,1.72337885835802,1.72337885835802,1.6645317753897,1.68134522766636,24979.997747574,0.0,1.0
2009-02-26,10.5,10.51,10.5,10.51,1100,1.76541248904968,1.76709383427734,1.76541248904968,1.76709383427734,6542.38036245985,0.0,1.0
2009-02-27,10.5,10.5,10.5,10.5,1,1.76541248904968,1.76541248904968,1.76541248904968,1.76541248904968,5.94761851132714,0.0,1.0
2009-03-02,10.5,10.9,10.45,10.5,5000,1.76541248904968,1.83266629815633,1.75700576291135,1.76541248904968,29738.0925566357,0.0,1.0
2009-03-03,10.9,10.9,10.9,10.9,300,1.83266629815633,1.83266629815633,1.83266629815633,1.83266629815633,1784.28555339815,0.0,1.0
2009-03-04,10.75,10.75,10.74,10.74,800,1.80744611974134,1.80744611974134,1.80576477451367,1.80576477451367,4758.09480906171,0.0,1.0
2009-03-05,10.75,10.75,10.75,10.75,0,1.80744611974134,1.80744611974134,1.80744611974134,1.80744611974134,0,0.0,1.0
2009-03-06,10.434,10.434,10.434,10.434,400,1.75431561054708,1.75431561054708,1.75431561054708,1.75431561054708,2379.04740453086,0.0,1.0
2009-03-09,10.5,10.51,10.5,10.5,1600,1.76541248904968,1.76709383427734,1.76541248904968,1.76541248904968,9516.18961812343,0.0,1.0
2009-03-10,10.5,10.5,10.5,10.5,0,1.76541248904968,1.76541248904968,1.76541248904968,1.76541248904968,0,0.0,1.0
2009-03-11,10.5,10.5,10.5,10.5,0,1.76541248904968,1.76541248904968,1.76541248904968,1.76541248904968,0,0.0,1.0
2009-03-12,10.5,10.5,10.5,10.5,0,1.76541248904968,1.76541248904968,1.76541248904968,1.76541248904968,0,0.0,1.0
2009-03-13,10.5,10.5,10.5,10.5,0,1.76541248904968,1.76541248904968,1.76541248904968,1.76541248904968,0,0.0,1.0
2009-03-16,11.48,11.48,11.48,11.48,200,1.93018432136098,1.93018432136098,1.93018432136098,1.93018432136098,1189.52370226543,0.0,1.0
2009-03-17,10.51,10.9,10.51,10.9,1000,1.76709383427734,1.83266629815633,1.76709383427734,1.83266629815633,5947.61851132716,0.0,1.0
2009-03-18,10.51,10.51,10.51,10.51,0,1.76709383427734,1.76709383427734,1.76709383427734,1.76709383427734,0,0.0,1.0
2009-03-19,11.48,11.48,11.48,11.48,100,1.93018432136098,1.93018432136098,1.93018432136098,1.93018432136098,594.761851132715,0.0,1.0
2009-03-20,11.0,11.5,11.0,11.5,300,1.84947975043299,1.93354701181631,1.84947975043299,1.93354701181631,1784.28555339815,0.0,1.0
2009-03-23,11.0,11.0,11.0,11.0,0,1.84947975043299,1.84947975043299,1.84947975043299,1.84947975043299,0,0.0,1.0
2009-03-24,11.0,11.0,11.0,11.0,0,1.84947975043299,1.84947975043299,1.84947975043299,1.84947975043299,0,0.0,1.0
2009-03-25,11.0,11.0,11.0,11.0,0,1.84947975043299,1.84947975043299,1.84947975043299,1.84947975043299,0,0.0,1.0
2009-03-26,11.0,11.0,11.0,11.0,0,1.84947975043299,1.84947975043299,1.84947975043299,1.84947975043299,0,0.0,1.0
2009-03-27,11.49,11.49,11.48,11.48,500,1.93186566658865,1.93186566658865,1.93018432136098,1.93018432136098,2973.80925566357,0.0,1.0
2009-03-30,11.44,11.44,11.44,11.44,200,1.92345894045031,1.92345894045031,1.92345894045031,1.92345894045031,1189.52370226543,0.0,1.0
2009-03-31,11.44,11.44,11.44,11.44,0,1.92345894045031,1.92345894045031,1.92345894045031,1.92345894045031,0,0.0,1.0
2009-04-01,11.4899,11.49,11.4799,11.4799,2000,1.93184885313637,1.93186566658865,1.9301675079087,1.9301675079087,11895.2370226543,0.0,1.0
2009-04-02,11.49,11.49,11.49,11.49,300,1.93186566658865,1.93186566658865,1.93186566658865,1.93186566658865,1784.28555339814,0.0,1.0
2009-04-03,11.4899,11.49,11.0,11.45,900,1.93184885313637,1.93186566658865,1.84947975043299,1.92514028567798,5352.85666019444,0.0,1.0
2009-04-06,11.5,11.5,11.47,11.47,800,1.93354701181631,1.93354701181631,1.92850297613331,1.92850297613331,4758.09480906173,0.0,1.0
2009-04-07,11.5,11.5,11.5,11.5,0,1.93354701181631,1.93354701181631,1.93354701181631,1.93354701181631,0,0.0,1.0
2009-04-08,11.5,11.5,11.5,11.5,1100,1.93354701181631,1.93354701181631,1.93354701181631,1.93354701181631,6542.38036245988,0.0,1.0
2009-04-09,11.5,11.5,11.5,11.5,100,1.93354701181631,1.93354701181631,1.93354701181631,1.93354701181631,594.761851132716,0.0,1.0
2009-04-13,11.0,11.01,11.0,11.01,600,1.84947975043299,1.85116109566066,1.84947975043299,1.85116109566066,3568.5711067963,0.0,1.0
2009-04-14,11.0,11.5,11.0,11.5,4300,1.84947975043299,1.93354701181631,1.84947975043299,1.93354701181631,25574.7595987068,0.0,1.0
2009-04-15,11.0,11.0,11.0,11.0,0,1.84947975043299,1.84947975043299,1.84947975043299,1.84947975043299,0,0.0,1.0
2009-04-16,11.466,11.4999,11.466,11.4999,700,1.92783043804225,1.93353019836404,1.92783043804225,1.93353019836404,4163.332957929,0.0,1.0
2009-04-17,11.01,11.01,11.01,11.01,200,1.85116109566066,1.85116109566066,1.85116109566066,1.85116109566066,1189.52370226543,0.0,1.0
2009-04-20,11.4999,11.5,11.49,11.49,1400,1.93353019836404,1.93354701181631,1.93186566658865,1.93186566658865,8326.665915858,0.0,1.0
2009-04-21,11.4999,11.4999,11.4999,11.4999,0,1.93353019836404,1.93353019836404,1.93353019836404,1.93353019836404,0,0.0,1.0
2009-04-22,11.5,11.5,11.5,11.5,100,1.93354701181631,1.93354701181631,1.93354701181631,1.93354701181631,594.761851132716,0.0,1.0
2009-04-23,13.2499,13.25,11.5,11.5,2700,2.22776561320565,2.22778242665793,1.93354701181631,1.93354701181631,16058.5699805833,0.0,1.0
2009-04-24,13.25,13.25,12.25,12.25,3100,2.22778242665793,2.22778242665793,2.05964790389129,2.05964790389129,18437.6173851141,0.0,1.0
2009-04-27,14.97,14.97,11.6527,12.82,6200,2.51697380581654,2.51697380581654,1.95922115344278,2.15548458186827,36875.2347702283,0.0,1.0
2009-04-28,14.295,15.99,11.01,12.73,13200,2.40348300294906,2.68847101903851,1.85116109566066,2.14035247481928,78508.5643495184,0.0,1.0
2009-04-29,14.3,14.3,12.7,12.7,1000,2.40432367556289,2.40432367556289,2.13530843913628,2.13530843913628,5947.61851132716,0.0,1.0
2009-04-30,14.3,14.3,13.94,14.25,800,2.40432367556289,2.40432367556289,2.3437952473669,2.39591694942456,4758.09480906173,0.0,1.0
2009-05-01,14.3,14.3,14.3,14.3,0,2.40432367556289,2.40432367556289,2.40432367556289,2.40432367556289,0,0.0,1.0
2009-05-04,14.0,14.3,14.0,14.3,800,2.3538833187329,2.40432367556289,2.3538833187329,2.40432367556289,4758.09480906173,0.0,1.0
2009-05-05,14.3,14.3,14.3,14.3,200,2.40432367556289,2.40432367556289,2.40432367556289,2.40432367556289,1189.52370226543,0.0,1.0
2009-05-06,14.3,14.3,14.3,14.3,0,2.40432367556289,2.40432367556289,2.40432367556289,2.40432367556289,0,0.0,1.0
2009-05-07,13.75,14.29,13.75,14.29,200,2.31184968804124,2.40264233033523,2.31184968804124,2.40264233033523,1189.52370226543,0.0,1.0
2009-05-08,13.75,13.75,13.75,13.75,0,2.31184968804124,2.31184968804124,2.31184968804124,2.31184968804124,0,0.0,1.0
2009-05-11,13.75,14.3,13.75,14.29,300,2.31184968804124,2.40432367556289,2.31184968804124,2.40264233033523,1784.28555339815,0.0,1.0
2009-05-12,13.75,14.05,13.75,14.05,800,2.31184968804124,2.36229004487123,2.31184968804124,2.36229004487123,4758.09480906173,0.0,1.0
2009-05-13,13.49,14.34,13.4,14.34,700,2.29671758099225,2.44143292152919,2.28139478022951,2.44143292152919,4111.51988304994,0.17,1.0
2009-05-14,13.0001,13.0001,13.0001,13.0001,200,2.21331046884042,2.21331046884042,2.21331046884042,2.21331046884042,1174.7199665857,0.0,1.0
2009-05-15,13.0,13.0,13.0,13.0,0,2.21329344350624,2.21329344350624,2.21329344350624,2.21329344350624,0,0.0,1.0
2009-05-18,14.1,14.1,13.0,13.0,200,2.40057211949523,2.40057211949523,2.21329344350624,2.21329344350624,1174.7199665857,0.0,1.0
2009-05-19,12.0,14.465,12.0,14.465,1200,2.04304010169807,2.46271458925521,2.04304010169807,2.46271458925521,7048.31979951419,0.0,1.0
2009-05-20,13.82,14.6,12.27,12.27,1600,2.35290118378894,2.48569879039932,2.08900850398628,2.08900850398628,9397.75973268561,0.0,1.0
2009-05-21,13.82,13.82,13.82,13.82,0,2.35290118378894,2.35290118378894,2.35290118378894,2.35290118378894,0,0.0,1.0
2009-05-22,13.82,13.82,13.82,13.82,0,2.35290118378894,2.35290118378894,2.35290118378894,2.35290118378894,0,0.0,1.0
2009-05-26,13.82,13.82,13.82,13.82,0,2.35290118378894,2.35290118378894,2.35290118378894,2.35290118378894,0,0.0,1.0
2009-05-27,13.1001,15.25,13.01,14.97,1200,2.23033580302124,2.59636346257463,2.21499597692432,2.54869252686834,7048.3197995142,0.0,1.0
2009-05-28,15.2,15.2,13.21,13.21,2100,2.58785079548422,2.58785079548422,2.24904664528596,2.24904664528596,12334.5596491498,0.0,1.0
2009-05-29,14.9,15.25,14.36,14.74,2200,2.53677479294177,2.59636346257463,2.44483798836536,2.50953425825246,12921.9196324427,0.0,1.0
2009-06-01,13.0101,15.99,13.0101,15.0,3800,2.2150130022585,2.72235093551268,2.2150130022585,2.55380012712259,22319.6793651283,0.0,1.0
2009-06-02,14.01,15.99,13.46,15.99,2200,2.3852493187325,2.72235093551268,2.291609980738,2.72235093551268,12921.9196324427,0.0,1.0
2009-06-03,13.555,15.5,13.555,14.15,2200,2.30778404820978,2.63892679802667,2.30778404820978,2.40908478658564,12921.9196324427,0.0,1.0
2009-06-04,13.115,14.97,13.115,14.97,2200,2.23287257781418,2.54869252686834,2.23287257781418,2.54869252686834,12921.9196324427,0.0,1.0
2009-06-05,14.65,15.32,14.65,14.9,1300,2.49421145748973,2.6082811965012,2.49421145748973,2.53677479294177,7635.67978280703,0.0,1.0
2009-06-08,14.35,14.38,14.35,14.38,1000,2.44313545494727,2.44824305520152,2.44313545494727,2.44824305520152,5873.59983292851,0.0,1.0
2009-06-09,14.35,14.35,14.35,14.35,0,2.44313545494727,2.44313545494727,2.44313545494727,2.44313545494727,0,0.0,1.0
2009-06-10,14.35,14.35,14.35,14.35,0,2.44313545494727,2.44313545494727,2.44313545494727,2.44313545494727,0,0.0,1.0
2009-06-11,14.5,15.5,14.5,15.448,2000,2.4686734562185,2.63892679802667,2.4686734562185,2.63007362425265,11747.199665857,0.0,1.0
2009-06-12,15.31,15.31,15.31,15.31,100,2.60657866308312,2.60657866308312,2.60657866308312,2.60657866308312,587.35998329285,0.0,1.0
2009-06-15,14.69,14.69,14.69,14.69,1000,2.50102159116205,2.50102159116205,2.50102159116205,2.50102159116205,5873.5998329285,0.0,1.0
2009-06-16,14.03,14.03,14.03,14.03,100,2.38865438556866,2.38865438556866,2.38865438556866,2.38865438556866,587.35998329285,0.0,1.0
2009-06-17,14.03,14.03,14.03,14.03,0,2.38865438556866,2.38865438556866,2.38865438556866,2.38865438556866,0,0.0,1.0
2009-06-18,14.24,15.48,14.24,15.48,200,2.42440758734838,2.63552173119051,2.42440758734838,2.63552173119051,1174.7199665857,0.0,1.0
2009-06-19,14.24,14.24,14.24,14.24,75,2.42440758734838,2.42440758734838,2.42440758734838,2.42440758734838,440.519987469636,0.0,1.0
2009-06-22,14.2,14.2,14.2,14.2,300,2.41759745367605,2.41759745367605,2.41759745367605,2.41759745367605,1762.07994987855,0.0,1.0
2009-06-23,14.2,14.2,14.2,14.2,50,2.41759745367605,2.41759745367605,2.41759745367605,2.41759745367605,293.679991646425,0.0,1.0
2009-06-24,15.5,15.5,15.5,15.5,200,2.63892679802667,2.63892679802667,2.63892679802667,2.63892679802667,1174.7199665857,0.0,1.0
2009-06-25,15.0,15.12,13.92,15.12,600,2.55380012712259,2.57423052813957,2.36992651796976,2.57423052813957,3524.15989975709,0.0,1.0
2009-06-26,15.0,15.0,15.0,15.0,1,2.55380012712259,2.55380012712259,2.55380012712259,2.55380012712259,5.87359983292849,0.0,1.0
2009-06-29,15.0,15.0,15.0,15.0,0,2.55380012712259,2.55380012712259,2.55380012712259,2.55380012712259,0,0.0,1.0
2009-06-30,14.5,14.5,14.5,14.5,200,2.4686734562185,2.4686734562185,2.4686734562185,2.4686734562185,1174.7199665857,0.0,1.0
2009-07-01,14.53,15.0,14.53,14.92,700,2.47378105647275,2.55380012712259,2.47378105647275,2.54017985977793,4111.51988304994,0.0,1.0
2009-07-02,14.53,14.53,14.53,14.53,0,2.47378105647275,2.47378105647275,2.47378105647275,2.47378105647275,0,0.0,1.0
2009-07-06,14.54,14.54,14.05,14.05,200,2.47548358989083,2.47548358989083,2.39205945240482,2.39205945240482,1174.7199665857,0.0,1.0
2009-07-07,14.9999,14.9999,14.9999,14.9999,100,2.55378310178841,2.55378310178841,2.55378310178841,2.55378310178841,587.359983292849,0.0,1.0
2009-07-08,13.95,13.95,13.95,13.95,300,2.37503411822401,2.37503411822401,2.37503411822401,2.37503411822401,1762.07994987855,0.0,1.0
2009-07-09,14.39,14.39,14.39,14.39,100,2.4499455886196,2.4499455886196,2.4499455886196,2.4499455886196,587.35998329285,0.0,1.0
2009-07-10,14.39,14.39,14.39,14.39,0,2.4499455886196,2.4499455886196,2.4499455886196,2.4499455886196,0,0.0,1.0
2009-07-13,14.94,14.94,14.94,14.94,100,2.5435849266141,2.5435849266141,2.5435849266141,2.5435849266141,587.359983292849,0.0,1.0
2009-07-14,14.25,14.25,14.25,14.25,100,2.42611012076646,2.42611012076646,2.42611012076646,2.42611012076646,587.359983292849,0.0,1.0
2009-07-15,14.2501,14.255,14.25,14.25,1900,2.42612714610064,2.4269613874755,2.42611012076646,2.42611012076646,11159.8396825641,0.0,1.0
2009-07-16,14.2501,14.2501,14.2501,14.2501,3,2.42612714610064,2.42612714610064,2.42612714610064,2.42612714610064,17.6207994987855,0.0,1.0
2009-07-17,14.25,14.25,14.25,14.25,0,2.42611012076646,2.42611012076646,2.42611012076646,2.42611012076646,0,0.0,1.0
2009-07-20,14.2501,14.2501,14.2501,14.2501,8,2.42612714610064,2.42612714610064,2.42612714610064,2.42612714610064,46.9887986634279,0.0,1.0
2009-07-21,14.25,14.25,14.25,14.25,0,2.42611012076646,2.42611012076646,2.42611012076646,2.42611012076646,0,0.0,1.0
2009-07-22,14.25,14.25,14.25,14.25,0,2.42611012076646,2.42611012076646,2.42611012076646,2.42611012076646,0,0.0,1.0
2009-07-23,14.0,14.91,14.0,14.91,3300,2.38354678531441,2.53847732635985,2.38354678531441,2.53847732635985,19382.8794486641,0.0,1.0
2009-07-24,14.935,14.935,14.15,14.15,300,2.54273365990506,2.54273365990506,2.40908478658564,2.40908478658564,1762.07994987855,0.0,1.0
2009-07-27,14.025,14.99,14.0,14.99,500,2.38780311885962,2.55209759370451,2.38354678531441,2.55209759370451,2936.79991646425,0.0,1.0
2009-07-28,14.66,14.66,14.35,14.35,600,2.49591399090781,2.49591399090781,2.44313545494727,2.44313545494727,3524.1598997571,0.0,1.0
2009-07-29,13.8,14.1088,13.6,14.1,4500,2.34949611695278,2.40207034890314,2.31544544859115,2.40057211949523,26431.1992481782,0.0,1.0
2009-07-30,13.5001,13.5001,13.5,13.5,300,2.29843713974451,2.29843713974451,2.29842011441033,2.29842011441033,1762.07994987855,0.0,1.0
2009-07-31,14.4704,14.4704,14.4704,14.4704,100,2.46363395730098,2.46363395730098,2.46363395730098,2.46363395730098,587.359983292849,0.0,1.0
2009-08-03,14.405,14.47,14.405,14.47,200,2.45249938874672,2.46356585596426,2.45249938874672,2.46356585596426,1174.7199665857,0.0,1.0
2009-08-04,14.5,14.99,14.46,14.88,1700,2.4686734562185,2.55209759370451,2.46186332254617,2.53336972610561,9985.11971597845,0.0,1.0
2009-08-05,14.5,14.5,14.5,14.5,0,2.4686734562185,2.4686734562185,2.4686734562185,2.4686734562185,0,0.0,1.0
2009-08-06,14.95,14.95,14.78,14.78,200,2.54528746003218,2.54528746003218,2.51634439192479,2.51634439192479,1174.7199665857,0.0,1.0
2009-08-07,14.99,14.99,14.92,14.94,1000,2.55209759370451,2.55209759370451,2.54017985977793,2.5435849266141,5873.59983292849,0.0,1.0
2009-08-10,14.01,14.1,14.0,14.1,900,2.3852493187325,2.40057211949523,2.38354678531441,2.40057211949523,5286.23984963564,0.0,1.0
2009-08-11,14.0,14.0,14.0,14.0,1000,2.38354678531441,2.38354678531441,2.38354678531441,2.38354678531441,5873.59983292851,0.0,1.0
2009-08-12,14.0,14.0,13.82,13.82,700,2.4124898534218,2.4124898534218,2.38147212673495,2.38147212673495,4062.19325071979,0.17,1.0
2009-08-13,13.61,13.61,13.61,13.61,500,2.34528477893363,2.34528477893363,2.34528477893363,2.34528477893363,2901.56660765698,0.0,1.0
2009-08-14,14.0,14.0,14.0,14.0,10,2.4124898534218,2.4124898534218,2.4124898534218,2.4124898534218,58.0313321531398,0.0,1.0
2009-08-17,14.0,14.0,14.0,14.0,0,2.4124898534218,2.4124898534218,2.4124898534218,2.4124898534218,0,0.0,1.0
2009-08-18,14.5,14.5,14.42,14.49,300,2.49865020532973,2.49865020532973,2.48486454902446,2.49692699829157,1740.93996459419,0.0,1.0
2009-08-19,14.5,14.5,14.5,14.5,300,2.49865020532973,2.49865020532973,2.49865020532973,2.49865020532973,1740.93996459419,0.0,1.0
2009-08-20,14.5,14.5,14.5,14.5,1,2.49865020532973,2.49865020532973,2.49865020532973,2.49865020532973,5.80313321531396,0.0,1.0
2009-08-21,14.0001,14.0001,14.0,14.0,300,2.41250708549219,2.41250708549219,2.4124898534218,2.4124898534218,1740.93996459419,0.0,1.0
2009-08-24,14.25,14.25,14.25,14.25,100,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,580.313321531398,0.0,1.0
2009-08-25,14.5,14.5,14.42,14.5,2800,2.49865020532973,2.49865020532973,2.48486454902446,2.49865020532973,16248.7730028791,0.0,1.0
2009-08-26,14.5,14.5,14.5,14.5,0,2.49865020532973,2.49865020532973,2.49865020532973,2.49865020532973,0,0.0,1.0
2009-08-27,14.024,14.024,14.0,14.0001,1900,2.41662555031338,2.41662555031338,2.4124898534218,2.41250708549219,11025.9531090966,0.0,1.0
2009-08-28,14.49,14.49,14.0,14.0,1200,2.49692699829157,2.49692699829157,2.4124898534218,2.4124898534218,6963.75985837676,0.0,1.0
2009-08-31,13.84,13.84,13.84,13.84,100,2.38491854081127,2.38491854081127,2.38491854081127,2.38491854081127,580.313321531397,0.0,1.0
2009-09-01,14.0,14.0,13.835,13.835,300,2.4124898534218,2.4124898534218,2.38405693729219,2.38405693729219,1740.93996459419,0.0,1.0
2009-09-02,14.49,14.49,14.43,14.48,3700,2.49692699829157,2.49692699829157,2.48658775606262,2.49520379125341,21471.5928966617,0.0,1.0
2009-09-03,14.49,14.49,14.49,14.49,200,2.49692699829157,2.49692699829157,2.49692699829157,2.49692699829157,1160.62664306279,0.0,1.0
2009-09-04,14.09,14.09,14.06,14.06,500,2.42799871676523,2.42799871676523,2.42282909565075,2.42282909565075,2901.56660765698,0.0,1.0
2009-09-08,14.09,14.09,14.09,14.09,2000,2.42799871676523,2.42799871676523,2.42799871676523,2.42799871676523,11606.2664306279,0.0,1.0
2009-09-09,14.49,14.49,14.49,14.49,300,2.49692699829157,2.49692699829157,2.49692699829157,2.49692699829157,1740.93996459419,0.0,1.0
2009-09-10,14.25,14.25,14.25,14.25,200,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,1160.6266430628,0.0,1.0
2009-09-11,14.26,14.49,14.26,14.49,200,2.45729323641392,2.49692699829157,2.45729323641392,2.49692699829157,1160.6266430628,0.0,1.0
2009-09-14,14.49,14.49,14.49,14.49,500,2.49692699829157,2.49692699829157,2.49692699829157,2.49692699829157,2901.56660765698,0.0,1.0
2009-09-15,14.48,14.5,14.48,14.5,200,2.49520379125341,2.49865020532973,2.49520379125341,2.49865020532973,1160.62664306279,0.0,1.0
2009-09-16,14.48,14.48,14.48,14.48,0,2.49520379125341,2.49520379125341,2.49520379125341,2.49520379125341,0,0.0,1.0
2009-09-17,14.5,14.5,14.5,14.5,100,2.49865020532973,2.49865020532973,2.49865020532973,2.49865020532973,580.313321531396,0.0,1.0
2009-09-18,15.0,15.0,14.5,14.5,1700,2.58481055723765,2.58481055723765,2.49865020532973,2.49865020532973,9865.32646603374,0.0,1.0
2009-09-21,15.0,15.0,15.0,15.0,0,2.58481055723765,2.58481055723765,2.58481055723765,2.58481055723765,0,0.0,1.0
2009-09-22,15.0,15.0,15.0,15.0,10,2.58481055723765,2.58481055723765,2.58481055723765,2.58481055723765,58.0313321531396,0.0,1.0
2009-09-23,15.0,15.0,15.0,15.0,0,2.58481055723765,2.58481055723765,2.58481055723765,2.58481055723765,0,0.0,1.0
2009-09-24,14.25,14.2501,14.25,14.2501,800,2.45557002937576,2.45558726144615,2.45557002937576,2.45558726144615,4642.50657225118,0.0,1.0
2009-09-25,15.0,15.0,14.28,14.28,800,2.58481055723765,2.58481055723765,2.46073965049024,2.46073965049024,4642.50657225117,0.0,1.0
2009-09-28,14.97,15.0,14.25,14.98,1200,2.57964093612317,2.58481055723765,2.45557002937576,2.58136414316133,6963.75985837677,0.0,1.0
2009-09-29,15.0,15.0,14.53,14.97,3400,2.58481055723765,2.58481055723765,2.5038198264442,2.57964093612317,19730.6529320675,0.0,1.0
2009-09-30,14.3,14.3,14.3,14.3,200,2.46418606456656,2.46418606456656,2.46418606456656,2.46418606456656,1160.62664306279,0.0,1.0
2009-10-01,15.0,15.0,14.59,14.97,1600,2.58481055723765,2.58481055723765,2.51415906867315,2.57964093612317,9285.01314450234,0.0,1.0
2009-10-02,15.0,15.0,14.83,14.98,900,2.58481055723765,2.58481055723765,2.55551603758895,2.58136414316133,5222.81989378257,0.0,1.0
2009-10-05,14.25,14.25,14.25,14.25,800,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,4642.50657225118,0.0,1.0
2009-10-06,14.505,14.94,14.505,14.94,200,2.4995118088488,2.5744713150087,2.4995118088488,2.5744713150087,1160.6266430628,0.0,1.0
2009-10-07,14.26,14.94,14.26,14.94,700,2.45729323641392,2.5744713150087,2.45729323641392,2.5744713150087,4062.19325071978,0.0,1.0
2009-10-08,14.25,14.32,14.25,14.32,300,2.45557002937576,2.46763247864287,2.45557002937576,2.46763247864287,1740.93996459419,0.0,1.0
2009-10-09,14.25,14.25,14.25,14.25,0,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,0,0.0,1.0
2009-10-12,14.25,14.25,14.25,14.25,300,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,1740.93996459419,0.0,1.0
2009-10-13,14.25,14.25,14.25,14.25,0,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,0,0.0,1.0
2009-10-14,14.25,14.25,14.25,14.25,0,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,0,0.0,1.0
2009-10-15,14.25,14.25,14.25,14.25,0,2.45557002937576,2.45557002937576,2.45557002937576,2.45557002937576,0,0.0,1.0
2009-10-16,14.98,14.98,14.97,14.97,200,2.58136414316133,2.58136414316133,2.57964093612317,2.57964093612317,1160.62664306279,0.0,1.0
2009-10-19,14.76,14.965,14.41,14.965,600,2.54345358832184,2.57877933260409,2.4831413419863,2.57877933260409,3481.87992918839,0.0,1.0
2009-10-20,14.35,14.41,14.35,14.41,400,2.47280209975735,2.4831413419863,2.47280209975735,2.4831413419863,2321.25328612559,0.0,1.0
2009-10-21,14.35,14.35,14.35,14.35,0,2.47280209975735,2.47280209975735,2.47280209975735,2.47280209975735,0,0.0,1.0
2009-10-22,14.67,14.67,14.67,14.67,700,2.52794472497842,2.52794472497842,2.52794472497842,2.52794472497842,4062.19325071978,0.0,1.0
2009-10-23,14.36,14.85,14.36,14.84,1000,2.47452530679551,2.55896245166527,2.47452530679551,2.55723924462711,5803.13321531396,0.0,1.0
2009-10-26,14.99,14.99,14.98,14.98,300,2.58308735019949,2.58308735019949,2.58136414316133,2.58136414316133,1740.93996459419,0.0,1.0
2009-10-27,14.9899,14.9899,14.36,14.36,400,2.58307011812911,2.58307011812911,2.47452530679551,2.47452530679551,2321.25328612559,0.0,1.0
2009-10-28,14.99,14.99,14.99,14.99,0,2.58308735019949,2.58308735019949,2.58308735019949,2.58308735019949,0,0.0,1.0
2009-10-29,14.99,14.99,14.99,14.99,0,2.58308735019949,2.58308735019949,2.58308735019949,2.58308735019949,0,0.0,1.0
2009-10-30,14.99,14.99,14.99,14.99,0,2.58308735019949,2.58308735019949,2.58308735019949,2.58308735019949,0,0.0,1.0
2009-11-02,14.98,14.98,14.5,14.5,200,2.58136414316133,2.58136414316133,2.49865020532973,2.49865020532973,1160.62664306279,0.0,1.0
2009-11-03,14.98,14.98,14.98,14.98,0,2.58136414316133,2.58136414316133,2.58136414316133,2.58136414316133,0,0.0,1.0
2009-11-04,14.36,14.5,14.33,14.5,800,2.47452530679551,2.49865020532973,2.46935568568103,2.49865020532973,4642.50657225117,0.0,1.0
2009-11-05,14.26,14.965,14.26,14.965,900,2.45729323641392,2.57877933260409,2.45729323641392,2.57877933260409,5222.81989378258,0.0,1.0
2009-11-06,14.35,14.37,14.0,14.25,1300,2.47280209975735,2.47624851383367,2.4124898534218,2.45557002937576,7544.07317990816,0.0,1.0
2009-11-09,14.35,14.35,14.35,14.35,0,2.47280209975735,2.47280209975735,2.47280209975735,2.47280209975735,0,0.0,1.0
2009-11-10,14.35,14.35,14.35,14.35,0,2.50209661940604,2.50209661940604,2.50209661940604,2.50209661940604,0,0.17,1.0
2009-11-11,14.25,14.3,14.25,14.3,300,2.48466040603039,2.49337851271822,2.48466040603039,2.49337851271822,1720.55705867263,0.0,1.0
2009-11-12,14.58,14.58,14.58,14.58,300,2.54219991017004,2.54219991017004,2.54219991017004,2.54219991017004,1720.55705867263,0.0,1.0
2009-11-13,14.25,14.58,14.25,14.58,800,2.48466040603039,2.54219991017004,2.48466040603039,2.54219991017004,4588.15215646036,0.0,1.0
2009-11-16,14.25,14.26,14.25,14.26,1800,2.48466040603039,2.48640402736796,2.48466040603039,2.48640402736796,10323.3423520358,0.0,1.0
2009-11-17,14.25,14.25,14.25,14.25,1600,2.48466040603039,2.48466040603039,2.48466040603039,2.48466040603039,9176.30431292071,0.0,1.0
2009-11-18,14.59,14.59,14.59,14.59,1600,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,9176.3043129207,0.0,1.0
2009-11-19,14.59,14.6,14.59,14.59,2300,2.54394353150761,2.54568715284517,2.54394353150761,2.54394353150761,13190.9374498235,0.0,1.0
2009-11-20,14.59,14.59,14.59,14.59,300,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,1720.55705867263,0.0,1.0
2009-11-23,14.59,14.59,14.59,14.59,300,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,1720.55705867263,0.0,1.0
2009-11-24,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-11-25,14.95,14.95,14.93,14.93,500,2.60671389965995,2.60671389965995,2.60322665698482,2.60322665698482,2867.59509778773,0.0,1.0
2009-11-27,14.95,14.95,14.95,14.95,0,2.60671389965995,2.60671389965995,2.60671389965995,2.60671389965995,0,0.0,1.0
2009-11-30,14.59,14.6,14.59,14.6,500,2.54394353150761,2.54568715284517,2.54394353150761,2.54568715284517,2867.59509778772,0.0,1.0
2009-12-01,16.0,16.0,15.25,15.25,3700,2.7897941401043,2.7897941401043,2.65902253978691,2.65902253978691,21220.2037236291,0.0,1.0
2009-12-02,14.99,15.95,14.99,15.95,400,2.61368838501021,2.78107603341647,2.61368838501021,2.78107603341647,2294.07607823018,0.0,1.0
2009-12-03,14.81,14.81,14.81,14.81,100,2.58230320093404,2.58230320093404,2.58230320093404,2.58230320093404,573.519019557545,0.0,1.0
2009-12-04,15.13,15.13,14.675,15.01,1200,2.63809908373613,2.63809908373613,2.55876431287691,2.61717562768534,6882.22823469053,0.0,1.0
2009-12-07,14.59,14.71,14.59,14.71,600,2.54394353150761,2.56486698755839,2.54394353150761,2.56486698755839,3441.11411734526,0.0,1.0
2009-12-08,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-09,14.755,14.755,14.75,14.75,200,2.57271328357743,2.57271328357743,2.57184147290865,2.57184147290865,1147.03803911509,0.0,1.0
2009-12-10,14.76,14.76,14.76,14.76,0,2.57358509424621,2.57358509424621,2.57358509424621,2.57358509424621,0,0.0,1.0
2009-12-11,14.76,14.76,14.76,14.76,0,2.57358509424621,2.57358509424621,2.57358509424621,2.57358509424621,0,0.0,1.0
2009-12-14,14.76,14.76,14.76,14.76,0,2.57358509424621,2.57358509424621,2.57358509424621,2.57358509424621,0,0.0,1.0
2009-12-15,14.75,14.75,14.65,14.65,700,2.57184147290865,2.57184147290865,2.554405259533,2.554405259533,4014.63313690281,0.0,1.0
2009-12-16,14.59,14.95,14.59,14.75,1500,2.54394353150761,2.60671389965995,2.54394353150761,2.57184147290865,8602.78529336316,0.0,1.0
2009-12-17,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-18,14.59,14.95,14.59,14.64,500,2.54394353150761,2.60671389965995,2.54394353150761,2.55266163819543,2867.59509778772,0.0,1.0
2009-12-21,14.59,14.59,14.59,14.59,371,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,2127.75556255849,0.0,1.0
2009-12-22,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-23,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-24,14.59,14.59,14.59,14.59,371,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,2127.75556255849,0.0,1.0
2009-12-28,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-29,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-30,14.59,14.59,14.59,14.59,0,2.54394353150761,2.54394353150761,2.54394353150761,2.54394353150761,0,0.0,1.0
2009-12-31,15.38,15.42,15.38,15.42,200,2.68168961717526,2.68866410252552,2.68168961717526,2.68866410252552,1147.03803911509,0.0,1.0
2010-01-04,15.4985,15.4985,15.4985,15.4985,100,2.7023515300254,2.7023515300254,2.7023515300254,2.7023515300254,573.519019557545,0.0,1.0
2010-01-05,14.75,15.0,14.75,15.0,300,2.57184147290865,2.61543200634778,2.57184147290865,2.61543200634778,1720.55705867263,0.0,1.0
2010-01-06,15.455,15.455,15.455,15.455,100,2.694766777207,2.694766777207,2.694766777207,2.694766777207,573.519019557544,0.0,1.0
2010-01-07,15.0,15.0,15.0,15.0,700,2.61543200634778,2.61543200634778,2.61543200634778,2.61543200634778,4014.63313690281,0.0,1.0
2010-01-08,15.25,15.25,15.25,15.25,100,2.65902253978691,2.65902253978691,2.65902253978691,2.65902253978691,573.519019557544,0.0,1.0
2010-01-11,15.25,15.25,15.2499,15.2499,500,2.65902253978691,2.65902253978691,2.65900510357353,2.65900510357353,2867.59509778772,0.0,1.0
2010-01-12,15.25,15.25,15.25,15.25,0,2.65902253978691,2.65902253978691,2.65902253978691,2.65902253978691,0,0.0,1.0
2010-01-13,15.25,15.25,15.25,15.25,0,2.65902253978691,2.65902253978691,2.65902253978691,2.65902253978691,0,0.0,1.0
2010-01-14,15.5,15.5,15.36,15.36,600,2.70261307322604,2.70261307322604,2.67820237450013,2.67820237450013,3441.11411734527,0.0,1.0
2010-01-15,15.0,15.0,15.0,15.0,200,2.61543200634778,2.61543200634778,2.61543200634778,2.61543200634778,1147.03803911509,0.0,1.0
2010-01-19,14.76,14.76,14.76,14.76,200,2.57358509424621,2.57358509424621,2.57358509424621,2.57358509424621,1147.03803911509,0.0,1.0
2010-01-20,15.5,15.5,14.9825,14.9825,1100,2.70261307322604,2.70261307322604,2.61238066900704,2.61238066900704,6308.70921513299,0.0,1.0
2010-01-21,15.5,15.5,15.5,15.5,282,2.70261307322604,2.70261307322604,2.70261307322604,2.70261307322604,1617.32363515228,0.0,1.0
2010-01-22,15.5,15.5,15.4999,15.4999,200,2.70261307322604,2.70261307322604,2.70259563701266,2.70259563701266,1147.03803911509,0.0,1.0
2010-01-25,14.7,14.8,14.62,14.8,300,2.56312336622082,2.58055957959648,2.5491743955203,2.58055957959648,1720.55705867264,0.0,1.0
2010-01-26,15.5,15.5,15.1,15.43,1100,2.70261307322604,2.70261307322604,2.63286821972343,2.69040772386308,6308.70921513299,0.0,1.0
2010-01-27,15.5,15.5,15.5,15.5,100,2.70261307322604,2.70261307322604,2.70261307322604,2.70261307322604,573.519019557544,0.0,1.0
2010-01-28,15.5,15.5,15.5,15.5,0,2.70261307322604,2.70261307322604,2.70261307322604,2.70261307322604,0,0.0,1.0
2010-01-29,15.4,15.48,15.4,15.48,200,2.68517685985039,2.69912583055091,2.68517685985039,2.69912583055091,1147.03803911509,0.0,1.0
2010-02-01,15.4,15.4,15.4,15.4,100,2.68517685985039,2.68517685985039,2.68517685985039,2.68517685985039,573.519019557544,0.0,1.0
2010-02-02,15.1001,15.1001,15.1001,15.1001,300,2.63288565593681,2.63288565593681,2.63288565593681,2.63288565593681,1720.55705867263,0.0,1.0
2010-02-03,15.201,15.5,15.2,15.49,700,2.65047879523284,2.70261307322604,2.65030443309908,2.70086945188847,4014.63313690281,0.0,1.0
2010-02-04,15.1,15.724,15.1,15.724,500,2.63286821972343,2.7416701911875,2.63286821972343,2.7416701911875,2867.59509778772,0.0,1.0
2010-02-05,14.75,15.705,14.69,15.01,2100,2.57184147290865,2.73835731064612,2.56137974488326,2.61717562768534,12043.8994107084,0.0,1.0
2010-02-08,15.55,15.55,15.55,15.55,400,2.71133117991387,2.71133117991387,2.71133117991387,2.71133117991387,2294.07607823017,0.0,1.0
2010-02-09,15.55,15.55,15.55,15.55,0,2.71133117991387,2.71133117991387,2.71133117991387,2.71133117991387,0,0.0,1.0
2010-02-10,15.55,15.55,15.55,15.55,0,2.74097274265247,2.74097274265247,2.74097274265247,2.74097274265247,0,0.17,1.0
2010-02-11,15.29,15.29,14.71,14.71,800,2.69514297332195,2.69514297332195,2.59290733404617,2.59290733404617,4538.53473492103,0.0,1.0
2010-02-12,14.5,14.5,14.5,14.5,200,2.55589098189459,2.55589098189459,2.55589098189459,2.55589098189459,1134.63368373026,0.0,1.0
2010-02-16,14.99,14.99,14.99,14.99,100,2.64226247024827,2.64226247024827,2.64226247024827,2.64226247024827,567.316841865128,0.0,1.0
2010-02-17,14.7,14.7,14.7,14.7,300,2.59114465061038,2.59114465061038,2.59114465061038,2.59114465061038,1701.95052559538,0.0,1.0
2010-02-18,14.7,14.7,14.7,14.7,0,2.59114465061038,2.59114465061038,2.59114465061038,2.59114465061038,0,0.0,1.0
2010-02-19,15.01,15.01,14.8,14.8,1200,2.64578783711985,2.64578783711985,2.60877148496827,2.60877148496827,6807.80210238153,0.0,1.0
2010-02-22,15.01,15.01,15.01,15.01,0,2.64578783711985,2.64578783711985,2.64578783711985,2.64578783711985,0,0.0,1.0
2010-02-23,15.01,15.01,15.01,15.01,0,2.64578783711985,2.64578783711985,2.64578783711985,2.64578783711985,0,0.0,1.0
2010-02-24,15.01,15.01,15.01,15.01,0,2.64578783711985,2.64578783711985,2.64578783711985,2.64578783711985,0,0.0,1.0
2010-02-25,14.98,14.98,14.98,14.98,100,2.64049978681248,2.64049978681248,2.64049978681248,2.64049978681248,567.316841865128,0.0,1.0
2010-02-26,15.0,15.0,15.0,15.0,100,2.64402515368406,2.64402515368406,2.64402515368406,2.64402515368406,567.316841865128,0.0,1.0
2010-03-01,14.992,14.992,14.8,14.8,300,2.64261500693543,2.64261500693543,2.60877148496827,2.60877148496827,1701.95052559538,0.0,1.0
2010-03-02,15.0099,15.01,14.995,15.0,4300,2.64577021028549,2.64578783711985,2.64314381196616,2.64402515368406,24394.6242002005,0.0,1.0
2010-03-03,15.01,15.01,15.01,15.01,400,2.64578783711985,2.64578783711985,2.64578783711985,2.64578783711985,2269.26736746051,0.0,1.0
2010-03-04,15.01,15.01,14.8,14.8,1000,2.64578783711985,2.64578783711985,2.60877148496827,2.60877148496827,5673.16841865128,0.0,1.0
2010-03-05,14.8,14.8001,14.8,14.8,1300,2.60877148496827,2.60878911180263,2.60877148496827,2.60877148496827,7375.11894424667,0.0,1.0
2010-03-08,14.7,14.8,14.7,14.8,700,2.59114465061038,2.60877148496827,2.59114465061038,2.60877148496827,3971.21789305589,0.0,1.0
2010-03-09,14.9896,14.9896,14.9896,14.9896,300,2.64219196291084,2.64219196291084,2.64219196291084,2.64219196291084,1701.95052559538,0.0,1.0
2010-03-10,14.99,14.99,14.99,14.99,0,2.64226247024827,2.64226247024827,2.64226247024827,2.64226247024827,0,0.0,1.0
2010-03-11,14.8,15.0016,14.8,15.0016,400,2.60877148496827,2.64430718303378,2.60877148496827,2.64430718303378,2269.26736746051,0.0,1.0
2010-03-12,14.8,14.8,14.8,14.8,0,2.60877148496827,2.60877148496827,2.60877148496827,2.60877148496827,0,0.0,1.0
2010-03-15,14.8,14.81,14.8,14.81,1900,2.60877148496827,2.61053416840406,2.60877148496827,2.61053416840406,10779.0199954374,0.0,1.0
2010-03-16,14.8,14.8,14.8,14.8,0,2.60877148496827,2.60877148496827,2.60877148496827,2.60877148496827,0,0.0,1.0
2010-03-17,14.8,14.8,14.8,14.8,500,2.60877148496827,2.60877148496827,2.60877148496827,2.60877148496827,2836.58420932564,0.0,1.0
2010-03-18,14.8,14.8,14.8,14.8,0,2.60877148496827,2.60877148496827,2.60877148496827,2.60877148496827,0,0.0,1.0
2010-03-19,14.8,14.8,14.8,14.8,0,2.60877148496827,2.60877148496827,2.60877148496827,2.60877148496827,0,0.0,1.0
2010-03-22,14.5,14.5,14.5,14.5,300,2.55589098189459,2.55589098189459,2.55589098189459,2.55589098189459,1701.95052559538,0.0,1.0
2010-03-23,14.5164,14.6001,14.5,14.6001,400,2.55878178272928,2.57353544308684,2.55589098189459,2.57353544308684,2269.26736746052,0.0,1.0
2010-03-24,14.46,14.46,14.46,14.46,500,2.54884024815143,2.54884024815143,2.54884024815143,2.54884024815143,2836.58420932564,0.0,1.0
2010-03-25,14.46,14.46,14.46,14.46,0,2.54884024815143,2.54884024815143,2.54884024815143,2.54884024815143,0,0.0,1.0
2010-03-26,15.0,15.0,14.99,14.99,200,2.64402515368406,2.64402515368406,2.64226247024827,2.64226247024827,1134.63368373026,0.0,1.0
2010-03-29,15.0,15.0,15.0,15.0,0,2.64402515368406,2.64402515368406,2.64402515368406,2.64402515368406,0,0.0,1.0
2010-03-30,15.0,15.0,14.5201,14.5201,200,2.64402515368406,2.64402515368406,2.55943397560053,2.55943397560053,1134.63368373026,0.0,1.0
2010-03-31,14.51,14.52,14.5,14.52,500,2.55765366533038,2.55941634876617,2.55589098189459,2.55941634876617,2836.58420932564,0.0,1.0
2010-04-01,14.98,14.9896,14.97,14.9896,300,2.64049978681248,2.64219196291084,2.63873710337669,2.64219196291084,1701.95052559538,0.0,1.0
2010-04-05,14.98,14.98,14.98,14.98,0,2.64049978681248,2.64049978681248,2.64049978681248,2.64049978681248,0,0.0,1.0
2010-04-06,15.0,15.0,15.0,15.0,200,2.64402515368406,2.64402515368406,2.64402515368406,2.64402515368406,1134.63368373026,0.0,1.0
2010-04-07,14.53,14.55,14.51,14.55,1000,2.56117903220196,2.56470439907354,2.55765366533038,2.56470439907354,5673.16841865128,0.0,1.0
2010-04-08,14.53,14.53,14.53,14.53,0,2.56117903220196,2.56117903220196,2.56117903220196,2.56117903220196,0,0.0,1.0
2010-04-09,14.5,14.52,14.5,14.52,300,2.55589098189459,2.55941634876617,2.55589098189459,2.55941634876617,1701.95052559538,0.0,1.0
2010-04-12,14.5,14.5,14.5,14.5,0,2.55589098189459,2.55589098189459,2.55589098189459,2.55589098189459,0,0.0,1.0
2010-04-13,14.99,15.25,14.985,14.985,600,2.64226247024827,2.68809223957879,2.64138112853037,2.64138112853037,3403.90105119077,0.0,1.0
2010-04-14,14.99,14.99,14.99,14.99,0,2.64226247024827,2.64226247024827,2.64226247024827,2.64226247024827,0,0.0,1.0
2010-04-15,15.0,15.0,14.9,14.9,400,2.64402515368406,2.64402515368406,2.62639831932616,2.62639831932616,2269.26736746051,0.0,1.0
2010-04-16,15.25,15.25,15.249,15.25,2300,2.68809223957879,2.68809223957879,2.68791597123521,2.68809223957879,13048.287362898,0.0,1.0
2010-04-19,15.25,15.25,15.25,15.25,300,2.68809223957879,2.68809223957879,2.68809223957879,2.68809223957879,1701.95052559539,0.0,1.0
2010-04-20,15.245,15.245,15.245,15.245,100,2.6872108978609,2.6872108978609,2.6872108978609,2.6872108978609,567.316841865128,0.0,1.0
2010-04-21,14.9,14.91,14.9,14.9,1900,2.62639831932616,2.62816100276195,2.62639831932616,2.62639831932616,10779.0199954375,0.0,1.0
2010-04-22,14.9,14.9,14.9,14.9,0,2.62639831932616,2.62639831932616,2.62639831932616,2.62639831932616,0,0.0,1.0
2010-04-23,14.5201,14.53,14.5201,14.53,200,2.55943397560053,2.56117903220196,2.55943397560053,2.56117903220196,1134.63368373025,0.0,1.0
2010-04-26,15.0,15.0,14.9999,14.9999,900,2.64402515368406,2.64402515368406,2.6440075268497,2.6440075268497,5105.85157678615,0.0,1.0
2010-04-27,14.54,14.75,14.54,14.62,400,2.56294171563775,2.59995806778932,2.56294171563775,2.57704318312406,2269.26736746051,0.0,1.0
2010-04-28,15.0,15.0,14.97,14.97,1200,2.64402515368406,2.64402515368406,2.63873710337669,2.63873710337669,6807.80210238153,0.0,1.0
2010-04-29,15.0,15.0,15.0,15.0,0,2.64402515368406,2.64402515368406,2.64402515368406,2.64402515368406,0,0.0,1.0
2010-04-30,15.3,15.3,15.1,15.1,200,2.69690565675774,2.69690565675774,2.66165198804195,2.66165198804195,1134.63368373026,0.0,1.0
2010-05-03,15.01,15.42,15.01,15.42,800,2.64578783711985,2.71805785798721,2.64578783711985,2.71805785798721,4538.53473492102,0.0,1.0
2010-05-04,16.0,16.0,15.4999,15.5,2100,2.82029349726299,2.82029349726299,2.73214169863917,2.73215932547353,11913.6536791677,0.0,1.0
2010-05-05,16.0,16.0,16.0,16.0,0,2.82029349726299,2.82029349726299,2.82029349726299,2.82029349726299,0,0.0,1.0
2010-05-06,14.625,14.72,14.51,14.72,400,2.57792452484196,2.59467001748196,2.55765366533038,2.59467001748196,2269.26736746051,0.0,1.0
2010-05-07,14.63,14.63,14.63,14.63,0,2.57880586655985,2.57880586655985,2.57880586655985,2.57880586655985,0,0.0,1.0
2010-05-10,15.0,16.0,15.0,15.93,300,2.64402515368406,2.82029349726299,2.64402515368406,2.80795471321247,1701.95052559538,0.0,1.0
2010-05-11,15.0,15.0,15.0,15.0,0,2.64402515368406,2.64402515368406,2.64402515368406,2.64402515368406,0,0.0,1.0
2010-05-12,17.3,18.0,15.92,15.92,3200,3.08028930404193,3.20492528744247,2.834578365338,2.834578365338,17972.3378344226,0.175,1.0
2010-05-13,17.2,17.2,15.8,16.99,2700,3.06248416355614,3.06248416355614,2.81321219675505,3.02509336853597,15164.1600477941,0.0,1.0
2010-05-14,17.2,17.2,17.2,17.2,0,3.06248416355614,3.06248416355614,3.06248416355614,3.06248416355614,0,0.0,1.0
2010-05-17,16.7,16.7,16.7,16.7,1200,2.97345846112718,2.97345846112718,2.97345846112718,2.97345846112718,6739.62668790847,0.0,1.0
2010-05-18,16.7,16.7,16.7,16.7,0,2.97345846112718,2.97345846112718,2.97345846112718,2.97345846112718,0,0.0,1.0
2010-05-19,16.7,16.7,16.7,16.7,0,2.97345846112718,2.97345846112718,2.97345846112718,2.97345846112718,0,0.0,1.0
2010-05-20,16.7,16.7,16.7,16.7,0,2.97345846112718,2.97345846112718,2.97345846112718,2.97345846112718,0,0.0,1.0
2010-05-21,16.7,16.7,16.7,16.7,0,2.97345846112718,2.97345846112718,2.97345846112718,2.97345846112718,0,0.0,1.0
2010-05-24,16.07,16.685,16.07,16.685,300,2.86128607606669,2.97078769005431,2.86128607606669,2.97078769005431,1684.90667197712,0.0,1.0
2010-05-25,16.12,16.645,16.12,16.645,200,2.87018864630959,2.96366563385999,2.87018864630959,2.96366563385999,1123.27111465141,0.0,1.0
2010-05-26,15.5,16.1,15.5,15.76,1000,2.75979677529768,2.86662761821243,2.75979677529768,2.80609014056074,5616.35557325706,0.0,1.0
2010-05-27,15.81,16.62,15.81,16.62,800,2.81499271080363,2.95921434873855,2.81499271080363,2.95921434873855,4493.08445860566,0.0,1.0
2010-05-28,15.81,15.81,15.81,15.81,0,2.81499271080363,2.81499271080363,2.81499271080363,2.81499271080363,0,0.0,1.0
2010-06-01,15.81,15.81,15.81,15.81,0,2.81499271080363,2.81499271080363,2.81499271080363,2.81499271080363,0,0.0,1.0
2010-06-02,18.0,18.0,16.9,17.19,5300,3.20492528744247,3.20492528744247,3.00906874209876,3.06070364950756,29766.6845382624,0.0,1.0
2010-06-03,17.205,18.49,17.1,18.49,1100,3.06337442058043,3.29217047582285,3.04467902307034,3.29217047582285,6177.99113058276,0.0,1.0
2010-06-04,17.895,17.895,17.895,17.895,100,3.18622988993239,3.18622988993239,3.18622988993239,3.18622988993239,561.635557325706,0.0,1.0
2010-06-07,17.5,17.88,17.29,17.88,500,3.11589958501351,3.18355911885952,3.07850878999335,3.18355911885952,2808.17778662853,0.0,1.0
2010-06-08,17.45,17.72,17.45,17.72,300,3.10699701477061,3.15507089408225,3.10699701477061,3.15507089408225,1684.90667197712,0.0,1.0
2010-06-09,17.1,17.45,17.1,17.45,1800,3.04467902307034,3.10699701477061,3.04467902307034,3.10699701477061,10109.4400318627,0.0,1.0
2010-06-10,16.91,17.05,16.91,17.05,400,3.01084925614734,3.03577645282745,3.01084925614734,3.03577645282745,2246.54222930283,0.0,1.0
2010-06-11,18.31,18.5,18.31,18.5,300,3.26012122294842,3.29395098987142,3.26012122294842,3.29395098987142,1684.90667197712,0.0,1.0
2010-06-14,16.51,18.38,16.3,18.38,2100,2.93962869420417,3.27258482128848,2.90223789918401,3.27258482128848,11794.3467038399,0.0,1.0
2010-06-15,17.14,18.455,16.51,16.51,2800,3.05180107926466,3.28593867665282,2.93962869420417,2.93962869420417,15725.7956051198,0.0,1.0
2010-06-16,18.23,18.23,18.23,18.23,205,3.24587711055979,3.24587711055979,3.24587711055979,3.24587711055979,1151.3528925177,0.0,1.0
2010-06-17,17.5,17.5,17.5,17.5,205,3.11589958501351,3.11589958501351,3.11589958501351,3.11589958501351,1151.3528925177,0.0,1.0
2010-06-18,17.0,17.0,17.0,17.0,200,3.02687388258455,3.02687388258455,3.02687388258455,3.02687388258455,1123.27111465141,0.0,1.0
2010-06-21,16.85,16.85,16.145,16.145,200,3.00016617185587,3.00016617185587,2.87463993143104,2.87463993143104,1123.27111465141,0.0,1.0
2010-06-22,17.22,17.22,17.215,17.215,300,3.06604519165329,3.06604519165329,3.065154934629,3.065154934629,1684.90667197712,0.0,1.0
2010-06-23,16.0,17.25,16.0,17.25,1600,2.84882247772664,3.07138673379903,2.84882247772664,3.07138673379903,8986.16891721129,0.0,1.0
2010-06-24,16.0,16.47,16.0,16.0,1000,2.84882247772664,2.93250663800986,2.84882247772664,2.84882247772664,5616.35557325706,0.0,1.0
2010-06-25,16.468,16.468,16.468,16.468,100,2.93215053520014,2.93215053520014,2.93215053520014,2.93215053520014,561.635557325707,0.0,1.0
2010-06-28,16.47,16.47,16.47,16.47,800,2.93250663800986,2.93250663800986,2.93250663800986,2.93250663800986,4493.08445860565,0.0,1.0
2010-06-29,16.0,16.0,15.6,16.0,1000,2.84882247772664,2.84882247772664,2.77760191578347,2.84882247772664,5616.35557325706,0.0,1.0
2010-06-30,16.0,16.0,16.0,16.0,100,2.84882247772664,2.84882247772664,2.84882247772664,2.84882247772664,561.635557325706,0.0,1.0
2010-07-01,15.01,15.6,15.01,15.6,1500,2.6725515869173,2.77760191578347,2.6725515869173,2.77760191578347,8424.5333598856,0.0,1.0
2010-07-02,16.24,16.94,16.24,16.94,600,2.89155481489254,3.01619079829308,2.89155481489254,3.01619079829308,3369.81334395423,0.0,1.0
2010-07-06,15.19,16.825,15.19,16.825,1600,2.70460083979173,2.99571488673442,2.70460083979173,2.99571488673442,8986.16891721129,0.0,1.0
2010-07-07,15.94,16.44,15.94,16.44,300,2.83813939343516,2.92716509586412,2.83813939343516,2.92716509586412,1684.90667197712,0.0,1.0
2010-07-08,15.24,15.24,15.24,15.24,200,2.71350341003462,2.71350341003462,2.71350341003462,2.71350341003462,1123.27111465141,0.0,1.0
2010-07-09,15.51,16.66,15.3376,16.66,900,2.76157728934626,2.96633640493286,2.73088122714876,2.96633640493286,5054.72001593136,0.0,1.0
2010-07-12,15.58,15.7,15.58,15.68,400,2.77404088768631,2.79540705626926,2.77404088768631,2.79184602817211,2246.54222930283,0.0,1.0
2010-07-13,15.58,15.58,15.58,15.58,200,2.77404088768631,2.77404088768631,2.77404088768631,2.77404088768631,1123.27111465141,0.0,1.0
2010-07-14,16.3,16.3,16.3,16.3,200,2.90223789918401,2.90223789918401,2.90223789918401,2.90223789918401,1123.27111465141,0.0,1.0
2010-07-15,17.24,17.24,16.25,16.25,1100,3.06960621975045,3.06960621975045,2.89333532894112,2.89333532894112,6177.99113058277,0.0,1.0
2010-07-16,17.24,17.24,17.24,17.24,200,3.06960621975045,3.06960621975045,3.06960621975045,3.06960621975045,1123.27111465141,0.0,1.0
2010-07-19,15.55,15.55,15.55,15.55,200,2.76869934554058,2.76869934554058,2.76869934554058,2.76869934554058,1123.27111465141,0.0,1.0
2010-07-20,17.25,17.25,16.79,16.79,500,3.07138673379903,3.07138673379903,2.98948308756439,2.98948308756439,2808.17778662853,0.0,1.0
2010-07-21,17.25,17.25,17.25,17.25,200,3.07138673379903,3.07138673379903,3.07138673379903,3.07138673379903,1123.27111465141,0.0,1.0
2010-07-22,17.25,17.25,17.25,17.25,600,3.07138673379903,3.07138673379903,3.07138673379903,3.07138673379903,3369.81334395424,0.0,1.0
2010-07-23,17.2499,17.2499,17.01,17.01,1200,3.07136892865855,3.07136892865855,3.02865439663313,3.02865439663313,6739.62668790847,0.0,1.0
2010-07-26,17.2499,17.2499,17.2499,17.2499,1015,3.07136892865855,3.07136892865855,3.07136892865855,3.07136892865855,5700.60090685591,0.0,1.0
2010-07-27,17.25,17.25,17.25,17.25,420,3.07138673379903,3.07138673379903,3.07138673379903,3.07138673379903,2358.86934076797,0.0,1.0
2010-07-28,16.515,16.515,16.515,16.515,200,2.94051895122846,2.94051895122846,2.94051895122846,2.94051895122846,1123.27111465141,0.0,1.0
2010-07-29,16.52,16.52,16.52,16.52,420,2.94140920825275,2.94140920825275,2.94140920825275,2.94140920825275,2358.86934076797,0.0,1.0
2010-07-30,17.2204,17.2204,17.2204,17.2204,100,3.06611641221524,3.06611641221524,3.06611641221524,3.06611641221524,561.635557325706,0.0,1.0
2010-08-02,17.22,17.22,17.22,17.22,420,3.06604519165329,3.06604519165329,3.06604519165329,3.06604519165329,2358.86934076797,0.0,1.0
2010-08-03,16.64,16.64,16.64,16.64,420,2.9627753768357,2.9627753768357,2.9627753768357,2.9627753768357,2358.86934076797,0.0,1.0
2010-08-04,17.22,17.22,17.21,17.21,900,3.06604519165329,3.06604519165329,3.06426467760472,3.06426467760472,5054.72001593136,0.0,1.0
2010-08-05,17.22,17.22,17.22,17.22,806,3.06604519165329,3.06604519165329,3.06604519165329,3.06604519165329,4526.7825920452,0.0,1.0
2010-08-06,16.63,16.63,16.63,16.63,806,2.96099486278712,2.96099486278712,2.96099486278712,2.96099486278712,4526.7825920452,0.0,1.0
2010-08-09,17.25,17.25,17.25,17.25,200,3.07138673379903,3.07138673379903,3.07138673379903,3.07138673379903,1123.27111465141,0.0,1.0
2010-08-10,17.24,17.24,17.24,17.24,200,3.06960621975045,3.06960621975045,3.06960621975045,3.06960621975045,1123.27111465141,0.0,1.0
2010-08-11,16.33,17.25,16.33,17.25,200,2.93873843717989,3.10430116603509,2.93873843717989,3.10430116603509,1111.36124218464,0.175,1.0
2010-08-12,16.33,16.33,16.33,16.33,200,2.93873843717989,2.93873843717989,2.93873843717989,2.93873843717989,1111.36124218464,0.0,1.0
2010-08-13,17.21,17.21,17.21,17.21,500,3.09710278651965,3.09710278651965,3.09710278651965,3.09710278651965,2778.40310546161,0.0,1.0
2010-08-16,16.51,17.25,16.51,17.25,700,2.97113114499938,3.10430116603509,2.97113114499938,3.10430116603509,3889.76434764626,0.0,1.0
2010-08-17,16.51,16.51,16.51,16.51,702,2.97113114499938,2.97113114499938,2.97113114499938,2.97113114499938,3900.87796006811,0.0,1.0
2010-08-18,16.5,16.5,16.5,16.5,200,2.96933155012052,2.96933155012052,2.96933155012052,2.96933155012052,1111.36124218465,0.0,1.0
2010-08-19,16.5,16.5,16.5,16.5,300,2.96933155012052,2.96933155012052,2.96933155012052,2.96933155012052,1667.04186327697,0.0,1.0
2010-08-20,16.4,17.25,16.25,16.33,1600,2.95133560133191,3.10430116603509,2.924341678149,2.93873843717989,8890.88993747717,0.0,1.0
2010-08-23,17.23,17.23,17.23,17.23,200,3.10070197627737,3.10070197627737,3.10070197627737,3.10070197627737,1111.36124218464,0.0,1.0
2010-08-24,16.43,16.43,16.43,16.43,200,2.95673438596849,2.95673438596849,2.95673438596849,2.95673438596849,1111.36124218465,0.0,1.0
2010-08-25,16.4,16.4,16.4,16.4,200,2.95133560133191,2.95133560133191,2.95133560133191,2.95133560133191,1111.36124218465,0.0,1.0
2010-08-26,16.4,16.4,16.4,16.4,0,2.95133560133191,2.95133560133191,2.95133560133191,2.95133560133191,0,0.0,1.0
2010-08-27,17.25,17.25,16.76,17.01,1000,3.10430116603509,3.10430116603509,3.01612101697091,3.06111088894243,5556.80621092323,0.0,1.0
2010-08-30,17.25,17.25,17.25,17.25,796,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,4423.21774389489,0.0,1.0
2010-08-31,17.17,17.17,16.4,16.4,600,3.0899044070042,3.0899044070042,2.95133560133191,2.95133560133191,3334.08372655394,0.0,1.0
2010-09-01,17.25,17.25,17.07,17.25,3700,3.10430116603509,3.10430116603509,3.07190845821559,3.10430116603509,20560.1829804159,0.0,1.0
2010-09-02,17.25,17.25,17.25,17.25,185,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,1028.0091490208,0.0,1.0
2010-09-03,17.25,17.25,17.25,17.25,185,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,1028.0091490208,0.0,1.0
2010-09-07,17.25,17.25,17.25,17.25,185,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,1028.0091490208,0.0,1.0
2010-09-08,17.23,17.23,16.5,16.5,200,3.10070197627737,3.10070197627737,2.96933155012052,2.96933155012052,1111.36124218464,0.0,1.0
2010-09-09,17.23,17.23,17.23,17.23,185,3.10070197627737,3.10070197627737,3.10070197627737,3.10070197627737,1028.0091490208,0.0,1.0
2010-09-10,17.25,17.25,17.2,17.23,600,3.10430116603509,3.10430116603509,3.09530319164079,3.10070197627737,3334.08372655394,0.0,1.0
2010-09-13,17.25,17.25,17.25,17.25,400,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,2222.72248436929,0.0,1.0
2010-09-14,17.25,17.25,17.25,17.25,0,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,0,0.0,1.0
2010-09-15,17.24,17.24,17.24,17.24,100,3.10250157115623,3.10250157115623,3.10250157115623,3.10250157115623,555.680621092322,0.0,1.0
2010-09-16,16.28,16.59,16.28,16.56,1446,2.92974046278558,2.98552790403027,2.92974046278558,2.98012911939369,8035.14178099499,0.0,1.0
2010-09-17,16.28,16.28,16.28,16.28,1446,2.92974046278558,2.92974046278558,2.92974046278558,2.92974046278558,8035.14178099499,0.0,1.0
2010-09-20,17.24,17.24,17.24,17.24,200,3.10250157115623,3.10250157115623,3.10250157115623,3.10250157115623,1111.36124218464,0.0,1.0
2010-09-21,17.24,17.24,17.24,17.24,200,3.10250157115623,3.10250157115623,3.10250157115623,3.10250157115623,1111.36124218464,0.0,1.0
2010-09-22,17.22,17.22,17.22,17.22,100,3.09890238139851,3.09890238139851,3.09890238139851,3.09890238139851,555.680621092322,0.0,1.0
2010-09-23,17.22,17.23,17.22,17.23,156,3.09890238139851,3.10070197627737,3.09890238139851,3.10070197627737,866.861768904022,0.0,1.0
2010-09-24,17.205,17.205,17.205,17.205,300,3.09620298908022,3.09620298908022,3.09620298908022,3.09620298908022,1667.04186327697,0.0,1.0
2010-09-27,17.2,17.25,17.18,17.25,600,3.09530319164079,3.10430116603509,3.09170400188306,3.10430116603509,3334.08372655393,0.0,1.0
2010-09-28,17.2,17.2,17.2,17.2,562,3.09530319164079,3.09530319164079,3.09530319164079,3.09530319164079,3122.92509053885,0.0,1.0
2010-09-29,17.25,17.25,17.25,17.25,100,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,555.680621092323,0.0,1.0
2010-09-30,16.75,17.25,16.75,16.77,600,3.01432142209204,3.10430116603509,3.01432142209204,3.01792061184977,3334.08372655394,0.0,1.0
2010-10-01,17.17,17.2399,17.17,17.19,500,3.0899044070042,3.10248357520744,3.0899044070042,3.09350359676192,2778.40310546162,0.0,1.0
2010-10-04,17.17,17.17,17.17,17.17,300,3.0899044070042,3.0899044070042,3.0899044070042,3.0899044070042,1667.04186327697,0.0,1.0
2010-10-05,16.87,17.25,16.51,17.24,1400,3.03591656063838,3.10430116603509,2.97113114499938,3.10250157115623,7779.5286952925,0.0,1.0
2010-10-06,16.962,17.25,16.962,17.25,600,3.0524728335239,3.10430116603509,3.0524728335239,3.10430116603509,3334.08372655393,0.0,1.0
2010-10-07,16.96,16.96,16.96,16.96,451,3.05211291454812,3.05211291454812,3.05211291454812,3.05211291454812,2506.11960112638,0.0,1.0
2010-10-08,17.24,17.25,17.24,17.25,600,3.10250157115623,3.10430116603509,3.10250157115623,3.10430116603509,3334.08372655393,0.0,1.0
2010-10-11,17.25,17.25,17.0,17.25,1200,3.10430116603509,3.10430116603509,3.05931129406357,3.10430116603509,6668.16745310787,0.0,1.0
2010-10-12,17.25,17.25,17.25,17.25,0,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,0,0.0,1.0
2010-10-13,17.25,17.25,17.25,17.25,400,3.10430116603509,3.10430116603509,3.10430116603509,3.10430116603509,2222.72248436929,0.0,1.0
2010-10-14,17.25,17.25,16.64,16.64,300,3.10430116603509,3.10430116603509,2.99452587842457,2.99452587842457,1667.04186327697,0.0,1.0
2010-10-15,16.866,16.866,16.76,16.76,900,3.03519672268683,3.03519672268683,3.01612101697091,3.01612101697091,5001.1255898309,0.0,1.0
2010-10-18,17.24,17.25,16.63,16.63,3400,3.10250157115623,3.10430116603509,2.99272628354571,2.99272628354571,18893.141117139,0.0,1.0
2010-10-19,17.24,17.24,17.24,17.24,0,3.10250157115623,3.10250157115623,3.10250157115623,3.10250157115623,0,0.0,1.0
2010-10-20,17.5,17.5,17.25,17.25,1100,3.14929103800661,3.14929103800661,3.10430116603509,3.10430116603509,6112.48683201555,0.0,1.0
2010-10-21,17.5,17.5,17.5,17.5,0,3.14929103800661,3.14929103800661,3.14929103800661,3.14929103800661,0,0.0,1.0
2010-10-22,17.5,17.5,17.5,17.5,172,3.14929103800661,3.14929103800661,3.14929103800661,3.14929103800661,955.770668278796,0.0,1.0
2010-10-25,18.0,18.0,18.0,18.0,172,3.23927078194966,3.23927078194966,3.23927078194966,3.23927078194966,955.770668278795,0.0,1.0
2010-10-26,18.1,18.1,18.076,18.1,900,3.25726673073827,3.25726673073827,3.252947703029,3.25726673073827,5001.1255898309,0.0,1.0
2010-10-27,18.25,18.25,18.25,18.25,500,3.28426065392118,3.28426065392118,3.28426065392118,3.28426065392118,2778.40310546161,0.0,1.0
2010-10-28,18.2501,18.5,18.25,18.5,800,3.28427864986997,3.32925052589271,3.28426065392118,3.32925052589271,4445.44496873858,0.0,1.0
2010-10-29,17.99,18.49,17.99,18.49,200,3.2374711870708,3.32745093101384,3.2374711870708,3.32745093101384,1111.36124218464,0.0,1.0
2010-11-01,17.99,17.99,17.99,17.99,100,3.2374711870708,3.2374711870708,3.2374711870708,3.2374711870708,555.680621092322,0.0,1.0
2010-11-02,18.0,18.445,17.5,17.5,800,3.23927078194966,3.31935275405897,3.14929103800661,3.14929103800661,4445.44496873858,0.0,1.0
2010-11-03,18.0,18.0,17.98,18.0,1100,3.23927078194966,3.23927078194966,3.23567159219194,3.23927078194966,6112.48683201555,0.0,1.0
2010-11-04,18.25,18.49,18.0,18.0,1600,3.28426065392118,3.32745093101384,3.23927078194966,3.23927078194966,8890.88993747717,0.0,1.0
2010-11-05,18.5,18.5,17.565,17.57,2300,3.32925052589271,3.32925052589271,3.16098840471921,3.16188820215864,12780.6542851234,0.0,1.0
2010-11-08,18.5,18.5,18.2,18.49,900,3.32925052589271,3.32925052589271,3.27526267952688,3.32745093101384,5001.1255898309,0.0,1.0
2010-11-09,18.5,18.5,18.45,18.45,800,3.39673533384999,3.39673533384999,3.38755496808283,3.38755496808283,4357.12487002192,0.375,1.0
2010-11-10,17.13,18.5,17.13,18.5,3000,3.14519331182975,3.39673533384999,3.14519331182975,3.39673533384999,16339.2182625822,0.0,1.0
2010-11-11,17.13,17.13,17.13,17.13,515,3.14519331182975,3.14519331182975,3.14519331182975,3.14519331182975,2804.89913507661,0.0,1.0
2010-11-12,17.5,17.72,17.5,17.72,1000,3.21312801850675,3.25352162788226,3.21312801850675,3.25352162788226,5446.40608752739,0.0,1.0
2010-11-15,17.91,18.37,17.9,18.37,400,3.28840701779748,3.37286638285537,3.28657094464404,3.37286638285537,2178.56243501096,0.0,1.0
2010-11-16,17.89,18.0,17.89,17.94,400,3.28473487149061,3.30493167617837,3.28473487149061,3.29391523725777,2178.56243501096,0.0,1.0
2010-11-17,17.96,17.96,17.84,17.94,600,3.29758738356464,3.29758738356464,3.27555450572345,3.29391523725777,3267.84365251644,0.0,1.0
2010-11-18,18.0,18.0,18.0,18.0,300,3.30493167617837,3.30493167617837,3.30493167617837,3.30493167617837,1633.92182625822,0.0,1.0
2010-11-19,17.75,17.75,17.739,17.75,1300,3.25902984734256,3.25902984734256,3.25701016687378,3.25902984734256,7080.32791378562,0.0,1.0
2010-11-22,17.75,17.75,17.75,17.75,400,3.25902984734256,3.25902984734256,3.25902984734256,3.25902984734256,2178.56243501096,0.0,1.0
2010-11-23,16.57,17.75,16.57,17.75,700,3.04237321523753,3.25902984734256,3.04237321523753,3.25902984734256,3812.48426126918,0.0,1.0
2010-11-24,17.74,17.74,16.53,16.53,600,3.25719377418913,3.25719377418913,3.0350289226238,3.0350289226238,3267.84365251643,0.0,1.0
2010-11-26,17.75,17.75,17.75,17.75,100,3.25902984734256,3.25902984734256,3.25902984734256,3.25902984734256,544.64060875274,0.0,1.0
2010-11-29,17.75,17.75,17.75,17.75,317,3.25902984734256,3.25902984734256,3.25902984734256,3.25902984734256,1726.51072974618,0.0,1.0
2010-11-30,18.0,18.0,17.75,17.75,317,3.30493167617837,3.30493167617837,3.25902984734256,3.25902984734256,1726.51072974619,0.0,1.0
2010-12-01,18.5,18.5,17.75,17.75,2685,3.39673533384999,3.39673533384999,3.25902984734256,3.25902984734256,14623.6003450111,0.0,1.0
2010-12-02,18.5,18.5,18.4,18.4,412,3.39673533384999,3.39673533384999,3.37837460231567,3.37837460231567,2243.91930806129,0.0,1.0
2010-12-03,18.52,18.52,18.48,18.48,300,3.40040748015685,3.40040748015685,3.39306318754313,3.39306318754313,1633.92182625822,0.0,1.0
2010-12-06,18.5468,18.5468,17.07,17.07,1600,3.40532815620805,3.40532815620805,3.13417687290915,3.13417687290915,8714.24974004385,0.0,1.0
2010-12-07,18.55,18.55,18.55,18.55,668,3.40591569961715,3.40591569961715,3.40591569961715,3.40591569961715,3638.19926646831,0.0,1.0
2010-12-08,17.8,18.99,17.8,18.99,640,3.26821021310972,3.48670291836818,3.26821021310972,3.48670291836818,3485.69989601754,0.0,1.0
2010-12-09,17.6,17.75,17.56,17.72,900,3.23148875004107,3.25902984734256,3.22414445742734,3.25352162788226,4901.76547877466,0.0,1.0
2010-12-10,19.57,19.75,17.68,18.84,900,3.59319516126726,3.62624447802904,3.24617733526853,3.45916182106669,4901.76547877466,0.0,1.0
2010-12-13,19.25,19.25,19.25,19.25,300,3.53444082035742,3.53444082035742,3.53444082035742,3.53444082035742,1633.92182625822,0.0,1.0
2010-12-14,18.81,19.22,17.815,19.22,500,3.4536536016064,3.52893260089712,3.27096432283987,3.52893260089712,2723.2030437637,0.0,1.0
2010-12-15,19.95,19.95,17.77,19.23,6100,3.66296594109769,3.66296594109769,3.26270199364942,3.53076867405056,33223.0771339172,0.0,1.0
2010-12-16,18.0848,19.95,18.06,19.95,1900,3.32050157651948,3.66296594109769,3.31594811509896,3.66296594109769,10348.171566302,0.0,1.0
2010-12-17,18.779,19.835,18.222,19.44,1200,3.44796177483075,3.64185109983322,3.34569250018457,3.56932621027264,6535.68730503289,0.0,1.0
2010-12-20,18.78,18.78,18.78,18.78,276,3.4481453821461,3.4481453821461,3.4481453821461,3.4481453821461,1503.20808015756,0.0,1.0
2010-12-21,17.99,19.478,17.99,18.46,600,3.30309560302494,3.57630328825568,3.30309560302494,3.38939104123626,3267.84365251644,0.0,1.0
2010-12-22,18.87,19.25,18.87,19.25,1500,3.46467004052699,3.53444082035742,3.46467004052699,3.53444082035742,8169.6091312911,0.0,1.0
2010-12-23,18.75,19.58,17.815,19.5,600,3.4426371626858,3.59503123442069,3.27096432283987,3.58034264919323,3267.84365251644,0.0,1.0
2010-12-27,18.75,18.75,18.75,18.75,200,3.4426371626858,3.4426371626858,3.4426371626858,3.4426371626858,1089.28121750548,0.0,1.0
2010-12-28,19.0,19.0,18.95,18.95,500,3.48853899152161,3.48853899152161,3.47935862575445,3.47935862575445,2723.2030437637,0.0,1.0
2010-12-29,18.98,18.98,18.91,18.91,400,3.48486684521475,3.48486684521475,3.47201433314072,3.47201433314072,2178.56243501096,0.0,1.0
2010-12-30,19.0,19.0,19.0,19.0,300,3.48853899152161,3.48853899152161,3.48853899152161,3.48853899152161,1633.92182625822,0.0,1.0
2010-12-31,19.47,19.47,19.47,19.47,100,3.57483442973294,3.57483442973294,3.57483442973294,3.57483442973294,544.640608752739,0.0,1.0
2011-01-03,18.76,19.46,18.76,19.46,300,3.44447323583923,3.5729983565795,3.44447323583923,3.5729983565795,1633.92182625822,0.0,1.0
2011-01-04,19.5,19.75,18.55,19.39,500,3.58034264919323,3.62624447802904,3.40591569961715,3.56014584450548,2723.2030437637,0.0,1.0
2011-01-05,19.37,19.37,19.37,19.37,160,3.55647369819861,3.55647369819861,3.55647369819861,3.55647369819861,871.424974004384,0.0,1.0
2011-01-06,19.37,19.37,19.37,19.37,160,3.55647369819861,3.55647369819861,3.55647369819861,3.55647369819861,871.424974004384,0.0,1.0
2011-01-07,19.37,19.37,19.37,19.37,0,3.55647369819861,3.55647369819861,3.55647369819861,3.55647369819861,0,0.0,1.0
2011-01-10,18.5,18.65,18.5,18.65,200,3.39673533384999,3.42427643115148,3.39673533384999,3.42427643115148,1089.28121750548,0.0,1.0
2011-01-11,18.78,18.796,18.75,18.76,800,3.4481453821461,3.45108309919159,3.4426371626858,3.44447323583923,4357.12487002192,0.0,1.0
2011-01-12,19.81,19.81,19.03,19.75,2800,3.63726091694964,3.63726091694964,3.49404721098191,3.62624447802904,15249.9370450767,0.0,1.0
2011-01-13,19.01,19.94,19.01,19.94,1300,3.49037506467504,3.66112986794426,3.49037506467504,3.66112986794426,7080.32791378563,0.0,1.0
2011-01-14,19.16,19.82,18.84,19.82,2600,3.51791616197653,3.63909699010307,3.45916182106669,3.63909699010307,14160.6558275712,0.0,1.0
2011-01-18,18.8,19.97,18.8,19.16,2400,3.45181752845296,3.66663808740456,3.45181752845296,3.51791616197653,13071.3746100658,0.0,1.0
2011-01-19,18.1,19.1,18.1,19.09,2600,3.32329240771269,3.50689972305594,3.32329240771269,3.5050636499025,14160.6558275713,0.0,1.0
2011-01-20,18.38,18.38,18.38,18.38,1687,3.3747024560088,3.3747024560088,3.3747024560088,3.3747024560088,9188.08706965873,0.0,1.0
2011-01-21,18.39,18.39,18.39,18.39,1687,3.37653852916223,3.37653852916223,3.37653852916223,3.37653852916223,9188.08706965873,0.0,1.0
2011-01-24,18.023,18.49,18.02,18.33,800,3.30915464443126,3.39489926069656,3.30860382248523,3.36552209024164,4357.12487002192,0.0,1.0
2011-01-25,18.419,18.46,18.08,18.08,500,3.38186314130719,3.38939104123626,3.31962026140583,3.31962026140583,2723.2030437637,0.0,1.0
2011-01-26,18.42,18.42,18.42,18.42,344,3.38204674862253,3.38204674862253,3.38204674862253,3.38204674862253,1873.56369410943,0.0,1.0
2011-01-27,18.45,18.45,18.44,18.44,600,3.38755496808283,3.38755496808283,3.3857188949294,3.3857188949294,3267.84365251644,0.0,1.0
2011-01-28,18.405,18.405,17.555,17.555,300,3.37929263889238,3.37929263889238,3.22322642085063,3.22322642085063,1633.92182625822,0.0,1.0
2011-01-31,17.425,17.56,17.29,17.29,1000,3.199357469856,3.22414445742734,3.17457048228467,3.17457048228467,5446.40608752741,0.0,1.0
2011-02-01,17.3,17.3,17.3,17.3,610,3.1764065554381,3.1764065554381,3.1764065554381,3.1764065554381,3322.30771339171,0.0,1.0
2011-02-02,18.43,18.43,18.43,18.43,610,3.38388282177596,3.38388282177596,3.38388282177596,3.38388282177596,3322.30771339172,0.0,1.0
2011-02-03,18.355,18.355,18.355,18.355,100,3.37011227312522,3.37011227312522,3.37011227312522,3.37011227312522,544.64060875274,0.0,1.0
2011-02-04,17.31,17.57,17.31,17.55,1300,3.17824262859153,3.22598053058077,3.17824262859153,3.22230838427391,7080.32791378562,0.0,1.0
2011-02-07,17.6,17.75,17.6,17.75,400,3.23148875004107,3.25902984734256,3.23148875004107,3.25902984734256,2178.56243501096,0.0,1.0
2011-02-08,17.7431,17.75,17.6,17.6,1100,3.25776295686669,3.25902984734256,3.23148875004107,3.23148875004107,5991.04669628014,0.0,1.0
2011-02-09,17.74,18.13,17.74,18.13,500,3.25719377418913,3.32880062717299,3.25719377418913,3.32880062717299,2723.2030437637,0.0,1.0
2011-02-10,17.74,17.97,17.74,17.75,3000,3.25719377418913,3.29942345671807,3.25719377418913,3.25902984734256,16339.2182625822,0.0,1.0
2011-02-11,17.79,17.79,17.79,17.79,200,3.29850542014135,3.29850542014135,3.29850542014135,3.29850542014135,1078.67035120637,0.175,1.0
2011-02-14,18.0,18.0,17.59,17.59,700,3.33744224634876,3.33744224634876,3.26142272851526,3.26142272851526,3775.3462292223,0.0,1.0
2011-02-15,18.0065,18.0065,18.0065,18.0065,200,3.33864743382661,3.33864743382661,3.33864743382661,3.33864743382661,1078.67035120637,0.0,1.0
2011-02-16,18.144,18.144,18.03,18.14,400,3.36414178431955,3.36414178431955,3.34300465009267,3.36340013048703,2157.34070241274,0.0,1.0
2011-02-17,18.0,18.24,18.0,18.24,500,3.33744224634876,3.38194147630007,3.33744224634876,3.38194147630007,2696.67587801593,0.0,1.0
2011-02-18,18.25,18.25,18.24,18.24,500,3.38379561088138,3.38379561088138,3.38194147630007,3.38194147630007,2696.67587801593,0.0,1.0
2011-02-22,18.0,18.25,18.0,18.25,1300,3.33744224634876,3.38379561088138,3.33744224634876,3.38379561088138,7011.35728284142,0.0,1.0
2011-02-23,18.0043,18.23,17.48,17.48,1000,3.33823952421872,3.38008734171877,3.2410272481209,3.2410272481209,5393.35175603186,0.0,1.0
2011-02-24,18.25,18.25,18.0,18.0,300,3.38379561088138,3.38379561088138,3.33744224634876,3.33744224634876,1618.00552680956,0.0,1.0
2011-02-25,18.25,18.25,18.25,18.25,187,3.38379561088138,3.38379561088138,3.38379561088138,3.38379561088138,1008.55677837796,0.0,1.0
2011-02-28,17.7,17.71,17.7,17.71,187,3.28181820890961,3.28367234349092,3.28181820890961,3.28367234349092,1008.55677837796,0.0,1.0
2011-03-01,18.25,18.5,18.25,18.5,3000,3.38379561088138,3.430148975414,3.38379561088138,3.430148975414,16180.0552680956,0.0,1.0
2011-03-02,18.3475,18.35,18.3475,18.35,500,3.4018734230491,3.40233695669443,3.4018734230491,3.40233695669443,2696.67587801593,0.0,1.0
2011-03-03,18.2438,18.2438,18.03,18.03,500,3.38264604744097,3.38264604744097,3.34300465009267,3.34300465009267,2696.67587801593,0.0,1.0
2011-03-04,18.4999,18.5,17.99,17.99,1800,3.43013043406819,3.430148975414,3.33558811176745,3.33558811176745,9708.03316085735,0.0,1.0
2011-03-07,18.5,18.5,18.5,18.5,100,3.430148975414,3.430148975414,3.430148975414,3.430148975414,539.335175603186,0.0,1.0
2011-03-08,18.25,18.26,18.25,18.26,394,3.38379561088138,3.38564974546268,3.38379561088138,3.38564974546268,2124.98059187655,0.0,1.0
2011-03-09,18.03,18.03,18.03,18.03,394,3.34300465009267,3.34300465009267,3.34300465009267,3.34300465009267,2124.98059187656,0.0,1.0
2011-03-10,18.0176,18.25,18.0176,18.25,800,3.34070552321185,3.38379561088138,3.34070552321185,3.38379561088138,4314.6814048255,0.0,1.0
2011-03-11,18.0,18.01,18.0,18.01,200,3.33744224634876,3.33929638093006,3.33744224634876,3.33929638093006,1078.67035120637,0.0,1.0
2011-03-14,18.0,18.0,18.0,18.0,100,3.33744224634876,3.33744224634876,3.33744224634876,3.33744224634876,539.335175603186,0.0,1.0
2011-03-15,18.4771,18.4771,18.01,18.02,400,3.42590300722281,3.42590300722281,3.33929638093006,3.34115051551137,2157.34070241275,0.0,1.0
2011-03-16,18.48,18.48,18.48,18.48,0,3.42644070625139,3.42644070625139,3.42644070625139,3.42644070625139,0,0.0,1.0
2011-03-17,18.49,18.49,18.49,18.49,300,3.4282948408327,3.4282948408327,3.4282948408327,3.4282948408327,1618.00552680956,0.0,1.0
2011-03-18,18.26,18.26,18.26,18.26,300,3.38564974546268,3.38564974546268,3.38564974546268,3.38564974546268,1618.00552680956,0.0,1.0
2011-03-21,18.0126,18.0126,18.0126,18.0126,400,3.3397784559212,3.3397784559212,3.3397784559212,3.3397784559212,2157.34070241275,0.0,1.0
2011-03-22,18.01,18.01,18.01,18.01,200,3.33929638093006,3.33929638093006,3.33929638093006,3.33929638093006,1078.67035120637,0.0,1.0
2011-03-23,18.0,18.4,18.0,18.4,1000,3.33744224634876,3.41160762960095,3.33744224634876,3.41160762960095,5393.35175603186,0.0,1.0
2011-03-24,18.01,18.01,18.01,18.01,100,3.33929638093006,3.33929638093006,3.33929638093006,3.33929638093006,539.335175603187,0.0,1.0
2011-03-25,18.0,18.02,18.0,18.0,1300,3.33744224634876,3.34115051551137,3.33744224634876,3.33744224634876,7011.35728284142,0.0,1.0
2011-03-28,18.0,18.0052,18.0,18.0052,400,3.33744224634876,3.33840639633104,3.33744224634876,3.33840639633104,2157.34070241274,0.0,1.0
2011-03-29,18.0,18.0,18.0,18.0,200,3.33744224634876,3.33744224634876,3.33744224634876,3.33744224634876,1078.67035120637,0.0,1.0
2011-03-30,18.15,18.15,18.15,18.15,100,3.36525426506833,3.36525426506833,3.36525426506833,3.36525426506833,539.335175603186,0.0,1.0
2011-03-31,18.0,18.2,18.0,18.2,900,3.33744224634876,3.37452493797485,3.33744224634876,3.37452493797485,4854.01658042867,0.0,1.0
2011-04-01,17.8068,18.0,17.8054,18.0,1600,3.30162036623795,3.33744224634876,3.30136078739656,3.33744224634876,8629.36280965097,0.0,1.0
2011-04-04,17.8,17.8,17.8,17.8,100,3.30035955472266,3.30035955472266,3.30035955472266,3.30035955472266,539.335175603186,0.0,1.0
2011-04-05,17.75,18.03,17.75,18.03,500,3.29108888181614,3.34300465009267,3.29108888181614,3.34300465009267,2696.67587801593,0.0,1.0
2011-04-06,17.75,17.75,17.75,17.75,100,3.29108888181614,3.29108888181614,3.29108888181614,3.29108888181614,539.335175603186,0.0,1.0
2011-04-07,17.88,17.88,17.88,17.88,200,3.3151926313731,3.3151926313731,3.3151926313731,3.3151926313731,1078.67035120637,0.0,1.0
2011-04-08,17.75,17.76,17.75,17.76,800,3.29108888181614,3.29294301639744,3.29108888181614,3.29294301639744,4314.68140482549,0.0,1.0
2011-04-11,17.75,17.75,17.75,17.75,200,3.29108888181614,3.29108888181614,3.29108888181614,3.29108888181614,1078.67035120637,0.0,1.0
2011-04-12,17.7,17.7,17.7,17.7,103,3.28181820890961,3.28181820890961,3.28181820890961,3.28181820890961,555.515230871282,0.0,1.0
2011-04-13,17.98,17.98,17.98,17.98,65,3.33373397718615,3.33373397718615,3.33373397718615,3.33373397718615,350.567864142071,0.0,1.0
2011-04-14,17.98,17.98,17.98,17.98,500,3.33373397718615,3.33373397718615,3.33373397718615,3.33373397718615,2696.67587801593,0.0,1.0
2011-04-15,18.48,18.48,18.48,18.48,100,3.42644070625139,3.42644070625139,3.42644070625139,3.42644070625139,539.335175603187,0.0,1.0
2011-04-18,17.98,17.98,17.98,17.98,400,3.33373397718615,3.33373397718615,3.33373397718615,3.33373397718615,2157.34070241274,0.0,1.0
2011-04-19,17.75,18.0,17.44,17.98,1900,3.29108888181614,3.33744224634876,3.23361070979568,3.33373397718615,10247.3683364605,0.0,1.0
2011-04-20,17.86,17.96,17.45,17.84,2550,3.31148436221049,3.33002570802354,3.23546484437699,3.30777609304788,13753.0469778813,0.0,1.0
2011-04-21,17.76,18.75,17.76,18.75,1252,3.29294301639744,3.47650233994662,3.29294301639744,3.47650233994662,6752.4763985519,0.0,1.0
2011-04-25,18.96,18.96,18.96,18.96,1100,3.51543916615402,3.51543916615402,3.51543916615402,3.51543916615402,5932.68693163506,0.0,1.0
2011-04-26,18.18,18.18,17.57,17.57,200,3.37081666881224,3.37081666881224,3.25771445935265,3.25771445935265,1078.67035120637,0.0,1.0
2011-04-27,17.83,17.83,17.83,17.83,200,3.30592195846657,3.30592195846657,3.30592195846657,3.30592195846657,1078.67035120637,0.0,1.0
2011-04-28,18.5,18.5,18.49,18.49,400,3.430148975414,3.430148975414,3.4282948408327,3.4282948408327,2157.34070241275,0.0,1.0
2011-04-29,18.02,19.0,18.0,19.0,600,3.34115051551137,3.52285570447924,3.33744224634876,3.52285570447924,3236.01105361912,0.0,1.0
2011-05-02,18.53,18.53,18.21,18.21,500,3.43571137915792,3.43571137915792,3.37637907255616,3.37637907255616,2696.67587801593,0.0,1.0
2011-05-03,18.53,18.53,18.53,18.53,0,3.43571137915792,3.43571137915792,3.43571137915792,3.43571137915792,0,0.0,1.0
2011-05-04,18.64,19.44,18.3,19.44,800,3.45610685955227,3.60443762605666,3.3930662837879,3.60443762605666,4314.68140482549,0.0,1.0
2011-05-05,18.64,18.64,18.64,18.64,61,3.45610685955227,3.45610685955227,3.45610685955227,3.45610685955227,328.994457117944,0.0,1.0
2011-05-06,18.06,18.31,17.78,18.31,1100,3.34856705383659,3.39492041836921,3.29665128556005,3.39492041836921,5932.68693163504,0.0,1.0
2011-05-09,17.64,17.7,17.63,17.635,1500,3.27069340142178,3.28181820890961,3.26883926684048,3.26976633413113,8090.0276340478,0.0,1.0
2011-05-10,17.75,17.76,17.75,17.76,3000,3.29108888181614,3.29294301639744,3.29108888181614,3.29294301639744,16180.0552680956,0.0,1.0
2011-05-11,17.3724,17.75,17.36,17.75,1400,3.2535241151989,3.32424150058601,3.25120182817877,3.32424150058601,7475.38949730918,0.175,1.0
2011-05-12,17.44,17.44,17.44,17.44,100,3.26618432508282,3.26618432508282,3.26618432508282,3.26618432508282,533.956392664942,0.0,1.0
2011-05-13,18.38,18.38,18.33,18.33,800,3.4422286637054,3.4422286637054,3.43286460314037,3.43286460314037,4271.65114131954,0.0,1.0
2011-05-16,17.74,17.75,17.57,17.57,600,3.32236868847301,3.32424150058601,3.2905308825519,3.2905308825519,3203.73835598965,0.0,1.0
2011-05-17,17.54,17.54,17.54,17.54,8,3.28491244621288,3.28491244621288,3.28491244621288,3.28491244621288,42.7165114131954,0.0,1.0
2011-05-18,17.74,17.74,17.74,17.74,93,3.32236868847301,3.32236868847301,3.32236868847301,3.32236868847301,496.579445178395,0.0,1.0
2011-05-19,17.74,17.74,17.74,17.74,0,3.32236868847301,3.32236868847301,3.32236868847301,3.32236868847301,0,0.0,1.0
2011-05-20,17.62,17.62,17.62,17.62,12,3.29989494311693,3.29989494311693,3.29989494311693,3.29989494311693,64.0747671197931,0.0,1.0
2011-05-23,17.54,17.61,17.51,17.53,800,3.28491244621288,3.29802213100393,3.27929400987386,3.28303963409988,4271.65114131954,0.0,1.0
2011-05-24,17.51,18.25,17.51,18.25,600,3.27929400987386,3.41788210623632,3.27929400987386,3.41788210623632,3203.73835598965,0.0,1.0
2011-05-25,17.5999,17.5999,17.5999,17.5999,400,3.29613059076979,3.29613059076979,3.29613059076979,3.29613059076979,2135.82557065977,0.0,1.0
2011-05-26,17.6,17.6,17.6,17.6,37,3.29614931889092,3.29614931889092,3.29614931889092,3.29614931889092,197.563865286028,0.0,1.0
2011-05-27,17.6,17.6,17.6,17.6,0,3.29614931889092,3.29614931889092,3.29614931889092,3.29614931889092,0,0.0,1.0
2011-05-31,17.65,17.65,17.59,17.61,1700,3.30551337945595,3.30551337945595,3.29427650677791,3.29802213100393,9077.25867530401,0.0,1.0
2011-06-01,17.96,18.17,17.7,18.17,3200,3.36357055495914,3.40289960933227,3.31487744002098,3.40289960933227,17086.6045652782,0.0,1.0
2011-06-02,17.99,17.99,17.99,17.99,200,3.36918899129816,3.36918899129816,3.36918899129816,3.36918899129816,1067.91278532988,0.0,1.0
2011-06-03,17.63,17.64,17.63,17.64,100,3.30176775522994,3.30364056734295,3.30176775522994,3.30364056734295,533.956392664941,0.0,1.0
2011-06-06,17.63,17.63,17.63,17.63,36,3.30176775522994,3.30176775522994,3.30176775522994,3.30176775522994,192.224301359379,0.0,1.0
2011-06-07,17.63,17.63,17.63,17.63,0,3.30176775522994,3.30176775522994,3.30176775522994,3.30176775522994,0,0.0,1.0
2011-06-08,17.54,17.59,17.52,17.59,1600,3.28491244621288,3.29427650677791,3.28116682198687,3.29427650677791,8543.30228263907,0.0,1.0
2011-06-09,17.32,17.94,17.29,17.94,1700,3.24371057972675,3.35982493073313,3.23809214338773,3.35982493073313,9077.258675304,0.0,1.0
2011-06-10,17.9,17.9,17.75,17.75,400,3.35233368228111,3.35233368228111,3.32424150058601,3.32424150058601,2135.82557065976,0.0,1.0
2011-06-13,17.55,17.94,17.41,17.53,2900,3.28678525832589,3.35982493073313,3.2605658887438,3.28303963409988,15484.7353872833,0.0,1.0
2011-06-14,17.4,17.53,17.3,17.3225,1100,3.2586930766308,3.28303963409988,3.23996495550073,3.244178782755,5873.52031931435,0.0,1.0
2011-06-15,17.54,17.54,17.4099,17.49,400,3.28491244621288,3.28491244621288,3.26054716062267,3.27554838564785,2135.82557065977,0.0,1.0
2011-06-16,17.55,17.57,17.5399,17.57,1800,3.28678525832589,3.2905308825519,3.28489371809175,3.2905308825519,9611.21506796895,0.0,1.0
2011-06-17,17.55,17.55,17.55,17.55,0,3.28678525832589,3.28678525832589,3.28678525832589,3.28678525832589,0,0.0,1.0
2011-06-20,17.55,17.55,17.55,17.55,0,3.28678525832589,3.28678525832589,3.28678525832589,3.28678525832589,0,0.0,1.0
2011-06-21,17.5,17.5,17.5,17.5,100,3.27742119776086,3.27742119776086,3.27742119776086,3.27742119776086,533.956392664941,0.0,1.0
2011-06-22,18.435,18.435,17.53,17.53,700,3.45252913032694,3.45252913032694,3.28303963409988,3.28303963409988,3737.69474865459,0.0,1.0
2011-06-23,17.61,17.83,17.53,17.83,500,3.29802213100393,3.33922399749006,3.28303963409988,3.33922399749006,2669.7819633247,0.0,1.0
2011-06-24,17.2,17.7,17.2,17.7,3200,3.22123683437067,3.31487744002098,3.22123683437067,3.31487744002098,17086.6045652781,0.0,1.0
2011-06-27,17.2,17.2,17.2,17.2,46,3.22123683437067,3.22123683437067,3.22123683437067,3.22123683437067,245.619940625873,0.0,1.0
2011-06-28,17.5,17.5001,17.29,17.5,1200,3.27742119776086,3.27743992588199,3.23809214338773,3.27742119776086,6407.4767119793,0.0,1.0
2011-06-29,17.46,17.46,17.29,17.29,500,3.26992994930883,3.26992994930883,3.23809214338773,3.23809214338773,2669.78196332471,0.0,1.0
2011-06-30,17.69,17.7,17.4,17.4,2000,3.31300462790798,3.31487744002098,3.2586930766308,3.2586930766308,10679.1278532988,0.0,1.0
2011-07-01,17.89,17.89,17.78,17.88,1000,3.3504608701681,3.3504608701681,3.32985993692503,3.34858805805509,5339.56392664942,0.0,1.0
2011-07-05,17.75,17.75,17.2789,17.2789,900,3.32424150058601,3.32424150058601,3.23601332194229,3.23601332194229,4805.60753398448,0.0,1.0
2011-07-06,17.75,17.75,17.75,17.75,0,3.32424150058601,3.32424150058601,3.32424150058601,3.32424150058601,0,0.0,1.0
2011-07-07,17.75,17.75,17.75,17.75,3,3.32424150058601,3.32424150058601,3.32424150058601,3.32424150058601,16.0186917799483,0.0,1.0
2011-07-08,17.75,17.75,17.75,17.75,0,3.32424150058601,3.32424150058601,3.32424150058601,3.32424150058601,0,0.0,1.0
2011-07-11,17.8,17.8,17.8,17.8,100,3.33360556115104,3.33360556115104,3.33360556115104,3.33360556115104,533.956392664942,0.0,1.0
2011-07-12,17.8,17.86,17.75,17.75,800,3.33360556115104,3.34484243382908,3.32424150058601,3.32424150058601,4271.65114131954,0.0,1.0
2011-07-13,17.76,17.76,17.51,17.5101,6900,3.32611431269902,3.32611431269902,3.27929400987386,3.27931273799499,36842.991093881,0.0,1.0
2011-07-14,18.032,18.032,17.89,17.89,600,3.37705480217279,3.37705480217279,3.3504608701681,3.3504608701681,3203.73835598965,0.0,1.0
2011-07-15,17.96,17.96,17.96,17.96,200,3.36357055495914,3.36357055495914,3.36357055495914,3.36357055495914,1067.91278532988,0.0,1.0
2011-07-18,17.78,18.0692,17.53,17.54,1300,3.32985993692503,3.38402166323317,3.28303963409988,3.28491244621288,6941.43310464425,0.0,1.0
2011-07-19,17.6,17.88,17.53,17.56,900,3.29614931889092,3.34858805805509,3.28303963409988,3.2886580704389,4805.60753398447,0.0,1.0
2011-07-20,17.6,17.6,17.6,17.6,4,3.29614931889092,3.29614931889092,3.29614931889092,3.29614931889092,21.3582557065977,0.0,1.0
2011-07-21,17.58,17.58,17.58,17.58,9,3.29240369466491,3.29240369466491,3.29240369466491,3.29240369466491,48.0560753398447,0.0,1.0
2011-07-22,17.67,17.72,17.67,17.72,80,3.30925900368196,3.31862306424699,3.30925900368196,3.31862306424699,427.165114131954,0.0,1.0
2011-07-25,17.65,17.65,17.65,17.65,31,3.30551337945595,3.30551337945595,3.30551337945595,3.30551337945595,165.526481726132,0.0,1.0
2011-07-26,17.65,17.65,17.65,17.65,0,3.30551337945595,3.30551337945595,3.30551337945595,3.30551337945595,0,0.0,1.0
2011-07-27,17.65,17.66,17.65,17.65,900,3.30551337945595,3.30738619156896,3.30551337945595,3.30551337945595,4805.60753398448,0.0,1.0
2011-07-28,17.65,17.66,17.65,17.66,200,3.30551337945595,3.30738619156896,3.30551337945595,3.30738619156896,1067.91278532988,0.0,1.0
2011-07-29,17.65,17.65,17.65,17.65,0,3.30551337945595,3.30551337945595,3.30551337945595,3.30551337945595,0,0.0,1.0
2011-08-01,17.88,17.88,17.65,17.65,100,3.34858805805509,3.34858805805509,3.30551337945595,3.30551337945595,533.956392664942,0.0,1.0
2011-08-02,17.88,17.88,17.88,17.88,0,3.34858805805509,3.34858805805509,3.34858805805509,3.34858805805509,0,0.0,1.0
2011-08-03,17.88,17.88,17.67,17.86,3200,3.34858805805509,3.34858805805509,3.30925900368196,3.34484243382908,17086.6045652782,0.0,1.0
2011-08-04,17.59,17.88,17.59,17.88,826,3.29427650677791,3.34858805805509,3.29427650677791,3.34858805805509,4410.47980341242,0.0,1.0
2011-08-05,17.31,17.31,17.255,17.255,200,3.24183776761374,3.24183776761374,3.23153730099221,3.23153730099221,1067.91278532988,0.0,1.0
2011-08-08,17.27,17.5,17.25,17.25,1900,3.23434651916172,3.27742119776086,3.2306008949357,3.2306008949357,10145.1714606339,0.0,1.0
2011-08-09,17.6408,17.6408,17.47,17.47,1200,3.30379039231199,3.30379039231199,3.27180276142184,3.27180276142184,6407.47671197929,0.0,1.0
2011-08-10,17.324,18.0,17.25,17.99,1700,3.24445970457195,3.37106180341117,3.2306008949357,3.36918899129816,9077.25867530401,0.0,1.0
2011-08-11,19.5,19.5,17.27,17.27,2400,3.68475783233971,3.68475783233971,3.26337270587214,3.26337270587214,12700.9703566553,0.175,1.0
2011-08-12,17.29,19.5,17.29,19.5,600,3.26715194467454,3.68475783233971,3.26715194467454,3.68475783233971,3175.24258916382,0.0,1.0
2011-08-15,17.29,17.29,17.29,17.29,0,3.26715194467454,3.26715194467454,3.26715194467454,3.26715194467454,0,0.0,1.0
2011-08-16,19.28,19.28,17.29,17.29,400,3.64318620551331,3.64318620551331,3.26715194467454,3.26715194467454,2116.82839277588,0.0,1.0
2011-08-17,19.28,19.28,19.28,19.28,2,3.64318620551331,3.64318620551331,3.64318620551331,3.64318620551331,10.5841419638794,0.0,1.0
2011-08-18,18.51,18.51,18.51,18.51,500,3.49768551162092,3.49768551162092,3.49768551162092,3.49768551162092,2646.03549096985,0.0,1.0
2011-08-19,18.2,18.2,18.2,18.2,1600,3.43910731018373,3.43910731018373,3.43910731018373,3.43910731018373,8467.31357110351,0.0,1.0
2011-08-22,17.9,18.04,17.72,18.04,500,3.38241872814773,3.40887339976453,3.34840557892613,3.40887339976453,2646.03549096985,0.0,1.0
2011-08-23,17.53,17.55,17.53,17.55,400,3.31250281030334,3.31628204910574,3.31250281030334,3.31628204910574,2116.82839277588,0.0,1.0
2011-08-24,17.03,17.31,16.82,17.29,27400,3.21802184024334,3.27093118347694,3.17833983281815,3.26715194467454,145002.744905148,0.0,1.0
2011-08-25,17.1,17.66,17.1,17.66,500,3.23124917605174,3.33706786251894,3.23124917605174,3.33706786251894,2646.03549096985,0.0,1.0
2011-08-26,17.65,17.65,17.42,17.42,1000,3.33517824311773,3.33517824311773,3.29171699689014,3.29171699689014,5292.07098193971,0.0,1.0
2011-08-29,17.97,18.0,17.75,17.75,700,3.39564606395613,3.40131492215973,3.35407443712973,3.35407443712973,3704.44968735779,0.0,1.0
2011-08-30,17.97,17.97,17.97,17.97,0,3.39564606395613,3.39564606395613,3.39564606395613,3.39564606395613,0,0.0,1.0
2011-08-31,17.53,17.53,17.53,17.53,100,3.31250281030334,3.31250281030334,3.31250281030334,3.31250281030334,529.20709819397,0.0,1.0
2011-09-01,18.8901,19.16,17.95,18.52,3000,3.56950994506053,3.62051077269891,3.39186682515373,3.49957513102212,15876.2129458191,0.0,1.0
2011-09-02,18.841,18.841,18.57,18.57,500,3.56023191380064,3.56023191380064,3.50902322802812,3.50902322802812,2646.03549096985,0.0,1.0
2011-09-06,18.3,18.3,18.18,18.18,300,3.45800350419573,3.45800350419573,3.43532807138133,3.43532807138133,1587.62129458191,0.0,1.0
2011-09-07,17.96,18.6999,17.85,18.24,2000,3.39375644455493,3.53356938404971,3.37297063114173,3.44666578778853,10584.1419638794,0.0,1.0
2011-09-08,18.01,18.16,18.01,18.16,500,3.40320454156093,3.43154883257893,3.40320454156093,3.43154883257893,2646.03549096985,0.0,1.0
2011-09-09,18.07,18.14,17.81,17.94,800,3.41454225796813,3.42776959377653,3.36541215353693,3.38997720575253,4233.65678555176,0.0,1.0
2011-09-12,18.07,18.07,18.07,18.07,0,3.41454225796813,3.41454225796813,3.41454225796813,3.41454225796813,0,0.0,1.0
2011-09-13,18.25,18.25,18.04,18.06,500,3.44855540718973,3.44855540718973,3.40887339976453,3.41265263856693,2646.03549096985,0.0,1.0
2011-09-14,18.33,18.33,18.13,18.13,200,3.46367236239932,3.46367236239932,3.42587997437533,3.42587997437533,1058.41419638794,0.0,1.0
2011-09-15,18.33,18.33,18.33,18.33,0,3.46367236239932,3.46367236239932,3.46367236239932,3.46367236239932,0,0.0,1.0
2011-09-16,18.33,18.33,18.33,18.33,0,3.46367236239932,3.46367236239932,3.46367236239932,3.46367236239932,0,0.0,1.0
2011-09-19,18.42,18.52,18.34,18.52,700,3.48067893701012,3.49957513102212,3.46556198180052,3.49957513102212,3704.4496873578,0.0,1.0
2011-09-20,18.42,18.42,18.42,18.42,0,3.48067893701012,3.48067893701012,3.48067893701012,3.48067893701012,0,0.0,1.0
2011-09-21,18.6,18.6,18.3301,18.35,500,3.51469208623172,3.51469208623172,3.46369125859334,3.46745160120172,2646.03549096985,0.0,1.0
2011-09-22,18.52,18.63,18.33,18.33,1300,3.49957513102212,3.52036094443532,3.46367236239932,3.46367236239932,6879.69227652162,0.0,1.0
2011-09-23,18.5,18.55,18.5,18.5,1200,3.49579589221972,3.50524398922572,3.49579589221972,3.49579589221972,6350.48517832765,0.0,1.0
2011-09-26,18.5211,19.1442,18.5211,19.1442,500,3.49978298915625,3.61752517404502,3.49978298915625,3.61752517404502,2646.03549096985,0.0,1.0
2011-09-27,18.52,18.52,18.52,18.52,3,3.49957513102212,3.49957513102212,3.49957513102212,3.49957513102212,15.8762129458191,0.0,1.0
2011-09-28,18.52,18.52,18.52,18.52,0,3.49957513102212,3.49957513102212,3.49957513102212,3.49957513102212,0,0.0,1.0
2011-09-29,18.82,18.82,18.82,18.82,100,3.55626371305812,3.55626371305812,3.55626371305812,3.55626371305812,529.20709819397,0.0,1.0
2011-09-30,18.74,18.75,18.5,18.53,5700,3.54114675784852,3.54303637724972,3.49579589221972,3.50146475042332,30164.8045970563,0.0,1.0
2011-10-03,18.74,18.74,18.74,18.74,0,3.54114675784852,3.54114675784852,3.54114675784852,3.54114675784852,0,0.0,1.0
2011-10-04,18.41,18.5201,18.41,18.52,2400,3.47878931760892,3.49959402721613,3.47878931760892,3.49957513102212,12700.9703566553,0.0,1.0
2011-10-05,18.41,18.41,18.41,18.41,0,3.47878931760892,3.47878931760892,3.47878931760892,3.47878931760892,0,0.0,1.0
2011-10-06,18.4,18.43,18.4,18.43,4100,3.47689969820772,3.48256855641132,3.47689969820772,3.48256855641132,21697.4910259528,0.0,1.0
2011-10-07,18.95,18.95,18.95,18.95,200,3.58082876527372,3.58082876527372,3.58082876527372,3.58082876527372,1058.41419638794,0.0,1.0
2011-10-10,18.6,18.6001,18.57,18.57,2700,3.51469208623172,3.51471098242573,3.50902322802812,3.50902322802812,14288.5916512372,0.0,1.0
2011-10-11,18.5361,18.6,18.5,18.5,700,3.50261741825805,3.51469208623172,3.49579589221972,3.49579589221972,3704.4496873578,0.0,1.0
2011-10-12,18.54,18.54,18.54,18.54,0,3.50335436982452,3.50335436982452,3.50335436982452,3.50335436982452,0,0.0,1.0
2011-10-13,18.5101,18.5101,18.5,18.5,700,3.49770440781493,3.49770440781493,3.49579589221972,3.49579589221972,3704.4496873578,0.0,1.0
2011-10-14,18.509,18.75,18.5,18.75,500,3.4974965496808,3.54303637724972,3.49579589221972,3.54303637724972,2646.03549096985,0.0,1.0
2011-10-17,18.51,18.51,18.51,18.51,10,3.49768551162092,3.49768551162092,3.49768551162092,3.49768551162092,52.9207098193971,0.0,1.0
2011-10-18,18.51,18.53,18.51,18.53,500,3.49768551162092,3.50146475042332,3.49768551162092,3.50146475042332,2646.03549096985,0.0,1.0
2011-10-19,18.52,18.52,18.52,18.52,100,3.49957513102212,3.49957513102212,3.49957513102212,3.49957513102212,529.20709819397,0.0,1.0
2011-10-20,18.7,18.73,18.5095,18.5095,600,3.53358828024372,3.53925713844732,3.49759103065086,3.49759103065086,3175.24258916382,0.0,1.0
2011-10-21,18.7,18.7,18.7,18.7,0,3.53358828024372,3.53358828024372,3.53358828024372,3.53358828024372,0,0.0,1.0
2011-10-24,18.51,18.51,18.51,18.51,3,3.49768551162092,3.49768551162092,3.49768551162092,3.49768551162092,15.8762129458191,0.0,1.0
2011-10-25,18.86,18.9,18.86,18.9,200,3.56382219066292,3.57138066826772,3.56382219066292,3.57138066826772,1058.41419638794,0.0,1.0
2011-10-26,18.86,18.9,18.86,18.88,600,3.56382219066292,3.57138066826772,3.56382219066292,3.56760142946532,3175.24258916382,0.0,1.0
2011-10-27,18.68,19.2,18.68,18.91,600,3.52980904144132,3.62806925030371,3.52980904144132,3.57327028766892,3175.24258916382,0.0,1.0
2011-10-28,18.32,18.53,18.32,18.53,7407,3.46178274299813,3.50146475042332,3.46178274299813,3.50146475042332,39198.3697632273,0.0,1.0
2011-10-31,17.75,17.75,17.75,17.75,5,3.35407443712973,3.35407443712973,3.35407443712973,3.35407443712973,26.4603549096985,0.0,1.0
2011-11-01,18.32,18.32,18.32,18.32,300,3.46178274299813,3.46178274299813,3.46178274299813,3.46178274299813,1587.62129458191,0.0,1.0
2011-11-02,18.32,18.32,18.32,18.32,0,3.46178274299813,3.46178274299813,3.46178274299813,3.46178274299813,0,0.0,1.0
2011-11-03,18.0,18.7,17.99,18.7,4500,3.40131492215973,3.53358828024372,3.39942530275853,3.53358828024372,23814.3194187287,0.0,1.0
2011-11-04,17.99,17.99,17.99,17.99,100,3.39942530275853,3.39942530275853,3.39942530275853,3.39942530275853,529.20709819397,0.0,1.0
2011-11-07,17.8,17.9,17.8,17.9,1600,3.36352253413573,3.38241872814773,3.36352253413573,3.38241872814773,8467.31357110353,0.0,1.0
2011-11-08,17.81,17.81,17.81,17.81,100,3.36541215353693,3.36541215353693,3.36541215353693,3.36541215353693,529.207098193971,0.0,1.0
2011-11-09,17.77,18.04,17.77,18.04,900,3.35785367593213,3.40887339976453,3.35785367593213,3.40887339976453,4762.86388374574,0.0,1.0
2011-11-10,17.75,17.76,17.57,17.76,400,3.38714277665073,3.38905102610237,3.35279428652131,3.38905102610237,2096.16200679341,0.175,1.0
2011-11-11,17.78,17.78,17.75,17.75,1400,3.39286752500563,3.39286752500563,3.38714277665073,3.38714277665073,7336.56702377694,0.0,1.0
2011-11-14,17.0,17.76,17.0,17.76,11425,3.24402406777816,3.38905102610237,3.24402406777816,3.38905102610237,59871.6273190369,0.0,1.0
2011-11-15,17.0,17.0,17.0,17.0,0,3.24402406777816,3.24402406777816,3.24402406777816,3.24402406777816,0,0.0,1.0
2011-11-16,17.34,17.34,17.34,17.34,100,3.30890454913373,3.30890454913373,3.30890454913373,3.30890454913373,524.040501698352,0.0,1.0
2011-11-17,17.34,17.34,17.34,17.34,0,3.30890454913373,3.30890454913373,3.30890454913373,3.30890454913373,0,0.0,1.0
2011-11-18,17.32,17.32,16.66,17.3,800,3.30508805023046,3.30508805023046,3.1791435864226,3.30127155132719,4192.32401358682,0.0,1.0
2011-11-21,16.86,17.26,16.6543,16.6543,2700,3.21730857545529,3.29363855352065,3.17805588423517,3.17805588423517,14149.0935458555,0.0,1.0
2011-11-22,16.86,16.86,16.86,16.86,0,3.21730857545529,3.21730857545529,3.21730857545529,3.21730857545529,0,0.0,1.0
2011-11-23,16.86,16.86,16.86,16.86,0,3.21730857545529,3.21730857545529,3.21730857545529,3.21730857545529,0,0.0,1.0
2011-11-25,16.66,16.66,16.66,16.66,5,3.1791435864226,3.1791435864226,3.1791435864226,3.1791435864226,26.2020250849176,0.0,1.0
2011-11-28,17.22,17.22,16.87,16.87,400,3.28600555571412,3.28600555571412,3.21921682490692,3.21921682490692,2096.16200679341,0.0,1.0
2011-11-29,16.95,16.95,16.95,16.95,400,3.23448282051999,3.23448282051999,3.23448282051999,3.23448282051999,2096.16200679341,0.0,1.0
2011-11-30,16.81,17.3,16.69,17.3,1000,3.20776732819711,3.30127155132719,3.1848683347775,3.30127155132719,5240.40501698353,0.0,1.0
2011-12-01,17.24,17.28,16.76,16.99,3700,3.28982205461739,3.29745505242392,3.19822608093894,3.24211581832653,19389.498562839,0.0,1.0
2011-12-02,17.29,17.29,17.29,17.29,200,3.29936330187556,3.29936330187556,3.29936330187556,3.29936330187556,1048.0810033967,0.0,1.0
2011-12-05,17.39,17.39,17.01,17.01,157,3.3184457963919,3.3184457963919,3.2459323172298,3.2459323172298,822.743587666413,0.0,1.0
2011-12-06,17.39,17.39,17.39,17.39,0,3.3184457963919,3.3184457963919,3.3184457963919,3.3184457963919,0,0.0,1.0
2011-12-07,17.1,17.1,17.1,17.1,100,3.26310656229451,3.26310656229451,3.26310656229451,3.26310656229451,524.040501698352,0.0,1.0
2011-12-08,17.0,17.14,17.0,17.14,1000,3.24402406777816,3.27073956010104,3.24402406777816,3.27073956010104,5240.40501698353,0.0,1.0
2011-12-09,17.0,17.0,17.0,17.0,89,3.24402406777816,3.24402406777816,3.24402406777816,3.24402406777816,466.396046511535,0.0,1.0
2011-12-12,17.0,17.0,17.0,17.0,89,3.24402406777816,3.24402406777816,3.24402406777816,3.24402406777816,466.396046511535,0.0,1.0
2011-12-13,17.428,17.428,17.428,17.428,100,3.32569714430811,3.32569714430811,3.32569714430811,3.32569714430811,524.040501698353,0.0,1.0
2011-12-14,17.06,17.06,17.06,17.06,100,3.25547356448797,3.25547356448797,3.25547356448797,3.25547356448797,524.040501698353,0.0,1.0
2011-12-15,17.17,17.17,17.17,17.17,1,3.27646430845595,3.27646430845595,3.27646430845595,3.27646430845595,5.24040501698352,0.0,1.0
2011-12-16,17.4,17.4,17.4,17.4,1,3.32035404584353,3.32035404584353,3.32035404584353,3.32035404584353,5.24040501698353,0.0,1.0
2011-12-19,17.39,17.39,17.37,17.37,400,3.3184457963919,3.3184457963919,3.31462929748863,3.31462929748863,2096.16200679341,0.0,1.0
2011-12-20,17.477,17.477,17.477,17.477,200,3.33504756662112,3.33504756662112,3.33504756662112,3.33504756662112,1048.0810033967,0.0,1.0
2011-12-21,17.24,17.39,17.2,17.2,1500,3.28982205461739,3.3184457963919,3.28218905681085,3.28218905681085,7860.60752547528,0.0,1.0
2011-12-22,17.24,17.24,17.24,17.24,34,3.28982205461739,3.28982205461739,3.28982205461739,3.28982205461739,178.17377057744,0.0,1.0
2011-12-23,17.2299,17.2701,17.06,17.15,17900,3.28789472267124,3.29556588546681,3.25547356448797,3.27264780955268,93803.249804005,0.0,1.0
2011-12-27,17.32,17.4,17.13,17.4,1900,3.30508805023046,3.32035404584353,3.26883131064941,3.32035404584353,9956.7695322687,0.0,1.0
2011-12-28,17.194,17.294,17.14,17.294,500,3.28104410713987,3.30012660165621,3.27073956010104,3.30012660165621,2620.20250849176,0.0,1.0
2011-12-29,17.25,17.25,17.0793,17.0793,900,3.29173030406902,3.29173030406902,3.25915648592962,3.25915648592962,4716.36451528517,0.0,1.0
2011-12-30,17.01,17.37,17.01,17.37,1400,3.2459323172298,3.31462929748863,3.2459323172298,3.31462929748863,7336.56702377693,0.0,1.0
2012-01-03,17.34,17.34,17.0497,17.0497,200,3.30890454913373,3.30890454913373,3.25350806755279,3.25350806755279,1048.0810033967,0.0,1.0
2012-01-04,17.34,17.34,17.34,17.34,0,3.30890454913373,3.30890454913373,3.30890454913373,3.30890454913373,0,0.0,1.0
2012-01-05,17.34,17.34,17.34,17.34,0,3.30890454913373,3.30890454913373,3.30890454913373,3.30890454913373,0,0.0,1.0
2012-01-06,17.38,17.38,17.07,17.07,200,3.31653754694026,3.31653754694026,3.2573818139396,3.2573818139396,1048.08100339671,0.0,1.0
2012-01-09,17.22,17.22,17.22,17.22,27,3.28600555571412,3.28600555571412,3.28600555571412,3.28600555571412,141.490935458555,0.0,1.0
2012-01-10,17.4,17.4,17.4,17.4,300,3.32035404584353,3.32035404584353,3.32035404584353,3.32035404584353,1572.12150509506,0.0,1.0
2012-01-11,17.4,17.4,17.4,17.4,0,3.32035404584353,3.32035404584353,3.32035404584353,3.32035404584353,0,0.0,1.0
2012-01-12,17.59,17.59,17.4,17.4,400,3.35661078542458,3.35661078542458,3.32035404584353,3.32035404584353,2096.16200679341,0.0,1.0
2012-01-13,17.59,17.59,17.59,17.59,0,3.35661078542458,3.35661078542458,3.35661078542458,3.35661078542458,0,0.0,1.0
2012-01-17,17.43,17.85,17.43,17.85,200,3.32607879419844,3.40622527116707,3.32607879419844,3.40622527116707,1048.0810033967,0.0,1.0
2012-01-18,17.43,17.43,17.43,17.43,0,3.32607879419844,3.32607879419844,3.32607879419844,3.32607879419844,0,0.0,1.0
2012-01-19,17.43,17.43,17.43,17.43,100,3.32607879419844,3.32607879419844,3.32607879419844,3.32607879419844,524.040501698352,0.0,1.0
2012-01-20,17.43,17.43,17.43,17.43,0,3.32607879419844,3.32607879419844,3.32607879419844,3.32607879419844,0,0.0,1.0
2012-01-23,17.36,17.9,17.36,17.9,400,3.312721048037,3.41576651842524,3.312721048037,3.41576651842524,2096.16200679341,0.0,1.0
2012-01-24,17.36,17.36,17.36,17.36,1,3.312721048037,3.312721048037,3.312721048037,3.312721048037,5.24040501698352,0.0,1.0
2012-01-25,17.38,17.38,17.38,17.38,100,3.31653754694026,3.31653754694026,3.31653754694026,3.31653754694026,524.040501698353,0.0,1.0
2012-01-26,17.38,17.38,17.38,17.38,0,3.31653754694026,3.31653754694026,3.31653754694026,3.31653754694026,0,0.0,1.0
2012-01-27,17.82,17.82,17.82,17.82,100,3.40050052281217,3.40050052281217,3.40050052281217,3.40050052281217,524.040501698353,0.0,1.0
2012-01-30,17.41,17.41,17.41,17.41,72,3.32226229529517,3.32226229529517,3.32226229529517,3.32226229529517,377.309161222814,0.0,1.0
2012-01-31,17.8992,17.8992,17.51,17.51,300,3.41561385846911,3.41561385846911,3.34134478981151,3.34134478981151,1572.12150509506,0.0,1.0
2012-02-01,17.9,17.9,17.9,17.9,0,3.41576651842524,3.41576651842524,3.41576651842524,3.41576651842524,0,0.0,1.0
2012-02-02,17.9,17.9,17.9,17.9,0,3.41576651842524,3.41576651842524,3.41576651842524,3.41576651842524,0,0.0,1.0
2012-02-03,17.35,17.39,17.35,17.39,501,3.31081279858536,3.3184457963919,3.31081279858536,3.3184457963919,2625.44291350875,0.0,1.0
2012-02-06,17.45,17.9,17.45,17.57,500,3.3298952931017,3.41576651842524,3.3298952931017,3.35279428652131,2620.20250849177,0.0,1.0
2012-02-07,17.45,17.45,17.45,17.45,1100,3.3298952931017,3.3298952931017,3.3298952931017,3.3298952931017,5764.44551868189,0.0,1.0
2012-02-08,17.45,17.45,17.45,17.45,0,3.3298952931017,3.3298952931017,3.3298952931017,3.3298952931017,0,0.0,1.0
2012-02-09,17.49,17.9,17.45,17.45,1900,3.33752829090824,3.41576651842524,3.3298952931017,3.3298952931017,9956.7695322687,0.0,1.0
2012-02-10,17.49,17.49,17.49,17.49,0,3.33752829090824,3.33752829090824,3.33752829090824,3.33752829090824,0,0.0,1.0
2012-02-13,17.38,17.48,17.38,17.48,400,3.34993191234386,3.3692065493539,3.34993191234386,3.3692065493539,2075.26605970205,0.175,1.0
2012-02-14,17.4,17.4,17.4,17.4,4100,3.35378683974587,3.35378683974587,3.35378683974587,3.35378683974587,21271.477111946,0.0,1.0
2012-02-15,17.43,17.6,17.43,17.51,17800,3.35956923084888,3.39233611376594,3.35956923084888,3.37498894045691,92349.3396567412,0.0,1.0
2012-02-16,17.45,17.45,17.45,17.45,100,3.36342415825089,3.36342415825089,3.36342415825089,3.36342415825089,518.816514925512,0.0,1.0
2012-02-17,17.89,17.89,17.8,17.89,1100,3.44823256109504,3.44823256109504,3.43088538778601,3.44823256109504,5706.98166418063,0.0,1.0
2012-02-21,17.89,17.89,17.89,17.89,0,3.44823256109504,3.44823256109504,3.44823256109504,3.44823256109504,0,0.0,1.0
2012-02-22,17.505,17.505,17.5,17.5,400,3.37402520860641,3.37402520860641,3.3730614767559,3.3730614767559,2075.26605970205,0.0,1.0
2012-02-23,17.5,17.53,17.47,17.5,7300,3.3730614767559,3.37884386785892,3.36727908565289,3.3730614767559,37873.6055895624,0.0,1.0
2012-02-24,17.252,17.45,17.252,17.45,400,3.32526037697102,3.36342415825089,3.32526037697102,3.36342415825089,2075.26605970205,0.0,1.0
2012-02-27,17.25,17.25,17.25,17.25,200,3.32487488423082,3.32487488423082,3.32487488423082,3.32487488423082,1037.63302985102,0.0,1.0
2012-02-28,17.62,17.75,17.5,17.75,2200,3.39619104116795,3.42124806928099,3.3730614767559,3.42124806928099,11413.9633283613,0.0,1.0
2012-02-29,17.62,17.62,17.62,17.62,26,3.39619104116795,3.39619104116795,3.39619104116795,3.39619104116795,134.892293880633,0.0,1.0
2012-03-01,17.9,17.9,17.42,17.61,3000,3.45016002479604,3.45016002479604,3.35764176714788,3.39426357746694,15564.4954477654,0.0,1.0
2012-03-02,17.9,17.9,17.81,17.81,500,3.45016002479604,3.45016002479604,3.43281285148701,3.43281285148701,2594.08257462756,0.0,1.0
2012-03-05,17.57,17.83,17.57,17.83,100,3.38655372266293,3.43666777888902,3.38655372266293,3.43666777888902,518.816514925512,0.0,1.0
2012-03-06,17.57,17.57,17.57,17.57,0,3.38655372266293,3.38655372266293,3.38655372266293,3.38655372266293,0,0.0,1.0
2012-03-07,17.99,17.99,17.891,17.9,3400,3.46750719810507,3.46750719810507,3.44842530746514,3.45016002479604,17639.7615074674,0.0,1.0
2012-03-08,17.93,18.01,17.9,18.01,1600,3.45594241589905,3.47136212550708,3.45016002479604,3.47136212550708,8301.06423880819,0.0,1.0
2012-03-09,18.13,18.17,18.0,18.0,2800,3.49449168991912,3.50220154472313,3.46943466180607,3.46943466180607,14526.8624179143,0.0,1.0
2012-03-12,18.15,18.19,18.15,18.19,200,3.49834661732112,3.50605647212514,3.49834661732112,3.50605647212514,1037.63302985103,0.0,1.0
2012-03-13,17.9,17.9,17.9,17.9,200,3.45016002479604,3.45016002479604,3.45016002479604,3.45016002479604,1037.63302985102,0.0,1.0
2012-03-14,18.15,18.28,17.91,17.92,3500,3.49834661732112,3.52340364543417,3.45208748849704,3.45401495219805,18158.5780223929,0.0,1.0
2012-03-15,18.19,18.19,17.94,17.94,500,3.50605647212514,3.50605647212514,3.45786987960005,3.45786987960005,2594.08257462756,0.0,1.0
2012-03-16,18.18,18.18,18.18,18.18,900,3.50412900842413,3.50412900842413,3.50412900842413,3.50412900842413,4669.34863432962,0.0,1.0
2012-03-19,18.24,18.24,18.24,18.24,100,3.51569379063015,3.51569379063015,3.51569379063015,3.51569379063015,518.816514925513,0.0,1.0
2012-03-20,18.0008,18.4,18.0008,18.4,300,3.46958885890215,3.54653320984621,3.46958885890215,3.54653320984621,1556.44954477654,0.0,1.0
2012-03-21,18.1,18.1,18.02,18.04,2400,3.48870929881611,3.48870929881611,3.47328958920808,3.47714451661009,12451.5963582123,0.0,1.0
2012-03-22,18.1,18.1,18.1,18.1,400,3.48870929881611,3.48870929881611,3.48870929881611,3.48870929881611,2075.26605970205,0.0,1.0
2012-03-23,18.1,18.1,18.1,18.1,0,3.48870929881611,3.48870929881611,3.48870929881611,3.48870929881611,0,0.0,1.0
2012-03-26,17.95,17.95,17.95,17.95,200,3.45979734330106,3.45979734330106,3.45979734330106,3.45979734330106,1037.63302985102,0.0,1.0
2012-03-27,17.95,17.95,17.95,17.95,0,3.45979734330106,3.45979734330106,3.45979734330106,3.45979734330106,0,0.0,1.0
2012-03-28,17.95,17.95,17.95,17.95,0,3.45979734330106,3.45979734330106,3.45979734330106,3.45979734330106,0,0.0,1.0
2012-03-29,17.97,17.97,17.97,17.97,200,3.46365227070306,3.46365227070306,3.46365227070306,3.46365227070306,1037.63302985103,0.0,1.0
2012-03-30,17.97,17.97,17.97,17.97,0,3.46365227070306,3.46365227070306,3.46365227070306,3.46365227070306,0,0.0,1.0
2012-04-02,17.97,17.97,17.97,17.97,21,3.46365227070306,3.46365227070306,3.46365227070306,3.46365227070306,108.951468134358,0.0,1.0
2012-04-03,18.14,18.14,18.14,18.14,500,3.49641915362012,3.49641915362012,3.49641915362012,3.49641915362012,2594.08257462756,0.0,1.0
2012-04-04,18.1,18.13,18.1,18.13,300,3.48870929881611,3.49449168991912,3.48870929881611,3.49449168991912,1556.44954477654,0.0,1.0
2012-04-05,18.5,18.5,18.38,18.38,1135,3.56580784685624,3.56580784685624,3.5426782824442,3.5426782824442,5888.56744440457,0.0,1.0
2012-04-09,18.75,18.75,18.75,18.75,0,3.61399443938133,3.61399443938133,3.61399443938133,3.61399443938133,0,0.0,1.0
2012-04-10,18.06,18.5,17.9,18.5,5000,3.48099944401209,3.56580784685624,3.45016002479604,3.56580784685624,25940.8257462756,0.0,1.0
2012-04-11,17.95,18.61,17.95,18.51,1100,3.45979734330106,3.58700994756728,3.45979734330106,3.56773531055725,5706.98166418063,0.0,1.0
2012-04-12,18.19,18.19,18.19,18.19,100,3.50605647212514,3.50605647212514,3.50605647212514,3.50605647212514,518.816514925512,0.0,1.0
2012-04-13,18.19,18.19,18.19,18.19,0,3.50605647212514,3.50605647212514,3.50605647212514,3.50605647212514,0,0.0,1.0
2012-04-16,18.345,18.345,18.25,18.25,500,3.53593215949069,3.53593215949069,3.51762125433116,3.51762125433116,2594.08257462756,0.0,1.0
2012-04-17,18.13,18.35,17.9144,17.93,1000,3.49449168991912,3.53689589134119,3.45293557252548,3.45594241589905,5188.16514925512,0.0,1.0
2012-04-18,18.13,18.13,18.13,18.13,0,3.49449168991912,3.49449168991912,3.49449168991912,3.49449168991912,0,0.0,1.0
2012-04-19,17.61,17.72,17.61,17.72,400,3.39426357746694,3.41546567817798,3.39426357746694,3.41546567817798,2075.26605970205,0.0,1.0
2012-04-20,17.7,17.91,17.7,17.7,1300,3.41161075077597,3.45208748849704,3.41161075077597,3.41161075077597,6744.61469403166,0.0,1.0
2012-04-23,17.7,17.7,17.7,17.7,0,3.41161075077597,3.41161075077597,3.41161075077597,3.41161075077597,0,0.0,1.0
2012-04-24,17.9,17.9,17.65,17.682,400,3.45016002479604,3.45016002479604,3.40197343227095,3.40814131611417,2075.26605970205,0.0,1.0
2012-04-25,17.65,17.92,17.65,17.92,700,3.40197343227095,3.45401495219805,3.40197343227095,3.45401495219805,3631.71560447859,0.0,1.0
2012-04-26,18.0,18.0,18.0,18.0,200,3.46943466180607,3.46943466180607,3.46943466180607,3.46943466180607,1037.63302985103,0.0,1.0
2012-04-27,18.1,18.325,18.1,18.325,200,3.48870929881611,3.53207723208868,3.48870929881611,3.53207723208868,1037.63302985102,0.0,1.0
2012-04-30,18.0,18.04,18.0,18.04,2135,3.46943466180607,3.47714451661009,3.46943466180607,3.47714451661009,11076.7325936597,0.0,1.0
2012-05-01,18.025,18.025,17.63,17.63,1800,3.47425332105858,3.47425332105858,3.39811850486895,3.39811850486895,9338.69726865922,0.0,1.0
2012-05-02,18.03,18.03,18.03,18.03,0,3.47521705290908,3.47521705290908,3.47521705290908,3.47521705290908,0,0.0,1.0
2012-05-03,17.99,17.99,17.94,17.94,500,3.46750719810507,3.46750719810507,3.45786987960005,3.45786987960005,2594.08257462756,0.0,1.0
2012-05-04,17.99,17.99,17.99,17.99,5,3.46750719810507,3.46750719810507,3.46750719810507,3.46750719810507,25.9408257462756,0.0,1.0
2012-05-07,17.89,17.89,17.89,17.89,200,3.44823256109504,3.44823256109504,3.44823256109504,3.44823256109504,1037.63302985102,0.0,1.0
2012-05-08,17.89,17.89,17.89,17.89,0,3.44823256109504,3.44823256109504,3.44823256109504,3.44823256109504,0,0.0,1.0
2012-05-09,17.6,17.8,17.6,17.8,1900,3.39233611376594,3.43088538778601,3.39233611376594,3.43088538778601,9857.51378358473,0.0,1.0
2012-05-10,17.97,17.97,17.6,17.6,4300,3.46365227070306,3.46365227070306,3.39233611376594,3.39233611376594,22309.110141797,0.0,1.0
2012-05-11,18.5,18.5,18.5,18.5,600,3.5995384616238,3.5995384616238,3.5995384616238,3.5995384616238,3083.7286830914,0.175,1.0
2012-05-14,18.3,18.3,18.3,18.3,200,3.56062453230895,3.56062453230895,3.56062453230895,3.56062453230895,1027.90956103047,0.0,1.0
2012-05-15,17.56,17.56,17.56,17.56,100,3.416642993844,3.416642993844,3.416642993844,3.416642993844,513.954780515232,0.0,1.0
2012-05-16,17.56,17.56,17.56,17.56,16,3.416642993844,3.416642993844,3.416642993844,3.416642993844,82.2327648824372,0.0,1.0
2012-05-17,17.56,17.56,17.56,17.56,0,3.416642993844,3.416642993844,3.416642993844,3.416642993844,0,0.0,1.0
2012-05-18,17.56,17.56,17.56,17.56,0,3.416642993844,3.416642993844,3.416642993844,3.416642993844,0,0.0,1.0
2012-05-21,17.56,17.56,17.56,17.56,0,3.416642993844,3.416642993844,3.416642993844,3.416642993844,0,0.0,1.0
2012-05-22,17.6,17.6,17.6,17.6,16,3.42442577970697,3.42442577970697,3.42442577970697,3.42442577970697,82.2327648824372,0.0,1.0
2012-05-23,18.0,18.0,18.0,18.0,711,3.50225363833667,3.50225363833667,3.50225363833667,3.50225363833667,3654.21848946331,0.0,1.0
2012-05-24,18.06,18.06,18.06,18.06,15,3.51392781713113,3.51392781713113,3.51392781713113,3.51392781713113,77.0932170772849,0.0,1.0
2012-05-25,18.09,18.09,18.09,18.09,100,3.51976490652835,3.51976490652835,3.51976490652835,3.51976490652835,513.954780515234,0.0,1.0
2012-05-29,18.0,18.04,18.0,18.01,5000,3.50225363833667,3.51003642419964,3.50225363833667,3.50419933480241,25697.7390257617,0.0,1.0
2012-05-30,18.0,18.0,18.0,18.0,784,3.50225363833667,3.50225363833667,3.50225363833667,3.50225363833667,4029.40547923943,0.0,1.0
2012-05-31,18.45,18.45,18.45,18.45,12,3.58980997929509,3.58980997929509,3.58980997929509,3.58980997929509,61.6745736618279,0.0,1.0
2012-06-01,20.9,20.9,18.03,18.03,2300,4.06650561340202,4.06650561340202,3.5080907277339,3.5080907277339,11820.9599518504,0.0,1.0
2012-06-04,20.491,20.5,18.295,18.85,1100,3.98692662795315,3.98867775477232,3.55965168407608,3.66763783792479,5653.50258566756,0.0,1.0
2012-06-05,19.82,19.82,19.82,19.82,100,3.85637039510182,3.85637039510182,3.85637039510182,3.85637039510182,513.954780515233,0.0,1.0
2012-06-06,20.1,20.1,19.95,19.95,300,3.91084989614262,3.91084989614262,3.88166444915648,3.88166444915648,1541.8643415457,0.0,1.0
2012-06-07,20.07,20.07,20.07,20.07,100,3.90501280674539,3.90501280674539,3.90501280674539,3.90501280674539,513.954780515233,0.0,1.0
2012-06-08,19.4,20.0,19.4,20.0,800,3.77465114354063,3.89139293148519,3.77465114354063,3.89139293148519,4111.63824412187,0.0,1.0
2012-06-11,18.66,19.22,18.66,19.22,300,3.63066960507568,3.73962860715727,3.63066960507568,3.73962860715727,1541.8643415457,0.0,1.0
2012-06-12,19.1,19.1,19.1,19.1,200,3.71628024956836,3.71628024956836,3.71628024956836,3.71628024956836,1027.90956103047,0.0,1.0
2012-06-13,19.1,19.1,19.1,19.1,0,3.71628024956836,3.71628024956836,3.71628024956836,3.71628024956836,0,0.0,1.0
2012-06-14,19.1,19.1,18.99,18.99,1000,3.71628024956836,3.71628024956836,3.69487758844519,3.69487758844519,5139.54780515233,0.0,1.0
2012-06-15,19.1,19.1,19.1,19.1,0,3.71628024956836,3.71628024956836,3.71628024956836,3.71628024956836,0,0.0,1.0
2012-06-18,18.83,18.83,18.83,18.83,200,3.66374644499331,3.66374644499331,3.66374644499331,3.66374644499331,1027.90956103046,0.0,1.0
2012-06-19,19.66,19.66,18.98,18.98,300,3.82523925164994,3.82523925164994,3.69293189197945,3.69293189197945,1541.8643415457,0.0,1.0
2012-06-20,19.2,19.2,19.2,19.2,100,3.73573721422578,3.73573721422578,3.73573721422578,3.73573721422578,513.954780515233,0.0,1.0
2012-06-21,18.66,18.72,18.66,18.72,200,3.63066960507568,3.64234378387014,3.63066960507568,3.64234378387014,1027.90956103047,0.0,1.0
2012-06-22,18.9,18.9,18.9,18.9,100,3.67736632025351,3.67736632025351,3.67736632025351,3.67736632025351,513.954780515232,0.0,1.0
2012-06-25,18.79,18.8,18.65,18.65,700,3.65596365913034,3.65790935559608,3.62872390860994,3.62872390860994,3597.68346360663,0.0,1.0
2012-06-26,18.67,18.67,18.67,18.67,200,3.63261530154143,3.63261530154143,3.63261530154143,3.63261530154143,1027.90956103046,0.0,1.0
2012-06-27,18.67,18.67,18.67,18.67,0,3.63261530154143,3.63261530154143,3.63261530154143,3.63261530154143,0,0.0,1.0
2012-06-28,18.67,18.67,18.67,18.67,0,3.63261530154143,3.63261530154143,3.63261530154143,3.63261530154143,0,0.0,1.0
2012-06-29,18.67,18.67,18.67,18.67,0,3.63261530154143,3.63261530154143,3.63261530154143,3.63261530154143,0,0.0,1.0
2012-07-02,18.67,18.67,18.67,18.67,0,3.63261530154143,3.63261530154143,3.63261530154143,3.63261530154143,0,0.0,1.0
2012-07-03,19.0,19.0,18.94,18.94,600,3.69682328491093,3.69682328491093,3.68514910611648,3.68514910611648,3083.7286830914,0.0,1.0
2012-07-05,18.51,19.0,18.51,19.0,900,3.60148415808954,3.69682328491093,3.60148415808954,3.69682328491093,4625.5930246371,0.0,1.0
2012-07-06,18.53,18.54,18.53,18.54,400,3.60537555102103,3.60732124748677,3.60537555102103,3.60732124748677,2055.81912206093,0.0,1.0
2012-07-09,18.53,18.53,18.53,18.53,0,3.60537555102103,3.60537555102103,3.60537555102103,3.60537555102103,0,0.0,1.0
2012-07-10,18.53,18.53,18.53,18.53,39,3.60537555102103,3.60537555102103,3.60537555102103,3.60537555102103,200.442364400941,0.0,1.0
2012-07-11,18.53,18.53,18.53,18.53,0,3.60537555102103,3.60537555102103,3.60537555102103,3.60537555102103,0,0.0,1.0
2012-07-12,18.53,18.53,18.53,18.53,0,3.60537555102103,3.60537555102103,3.60537555102103,3.60537555102103,0,0.0,1.0
2012-07-13,18.75,18.75,18.74,18.74,300,3.64818087326737,3.64818087326737,3.64623517680162,3.64623517680162,1541.8643415457,0.0,1.0
2012-07-16,18.75,18.75,18.75,18.75,18,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,92.5118604927418,0.0,1.0
2012-07-17,18.75,18.75,18.75,18.75,0,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,0,0.0,1.0
2012-07-18,18.75,18.75,18.75,18.75,0,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,0,0.0,1.0
2012-07-19,18.75,18.75,18.75,18.75,0,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,0,0.0,1.0
2012-07-20,18.75,18.75,18.75,18.75,0,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,0,0.0,1.0
2012-07-23,18.75,18.75,18.75,18.75,1,3.64818087326737,3.64818087326737,3.64818087326737,3.64818087326737,5.13954780515232,0.0,1.0
2012-07-24,18.6472,18.6472,18.6472,18.6472,200,3.62817911359953,3.62817911359953,3.62817911359953,3.62817911359953,1027.90956103047,0.0,1.0
2012-07-25,19.0,19.0,19.0,19.0,1800,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,9251.1860492742,0.0,1.0
2012-07-26,19.0,19.0,19.0,19.0,17,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,87.3723126875896,0.0,1.0
2012-07-27,19.0,19.0,19.0,19.0,0,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,0,0.0,1.0
2012-07-30,19.0,19.0,19.0,19.0,200,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,1027.90956103047,0.0,1.0
2012-07-31,19.0,19.0,19.0,19.0,300,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,1541.8643415457,0.0,1.0
2012-08-01,19.0,19.02,19.0,19.02,2000,3.69682328491093,3.70071467784242,3.69682328491093,3.70071467784242,10279.0956103047,0.0,1.0
2012-08-02,19.0,19.0,19.0,19.0,0,3.69682328491093,3.69682328491093,3.69682328491093,3.69682328491093,0,0.0,1.0
2012-08-03,18.5,18.5,18.5,18.5,300,3.5995384616238,3.5995384616238,3.5995384616238,3.5995384616238,1541.8643415457,0.0,1.0
2012-08-06,18.5,18.5,18.5,18.5,0,3.5995384616238,3.5995384616238,3.5995384616238,3.5995384616238,0,0.0,1.0
2012-08-07,18.5,18.5,18.5,18.5,0,3.5995384616238,3.5995384616238,3.5995384616238,3.5995384616238,0,0.0,1.0
2012-08-08,19.47,19.47,19.0,19.0,1700,3.78827101880083,3.78827101880083,3.69682328491093,3.69682328491093,8737.23126875897,0.0,1.0
2012-08-09,19.4999,19.5,19.48,19.48,1000,3.7940886512334,3.79410810819806,3.79021671526658,3.79021671526658,5139.54780515233,0.0,1.0
2012-08-10,19.5,19.5,19.5,19.5,0,3.79410810819806,3.79410810819806,3.79410810819806,3.79410810819806,0,0.0,1.0
2012-08-13,18.84,18.85,18.84,18.85,300,3.69974182960955,3.70170559915817,3.69974182960955,3.70170559915817,1527.67416222566,0.175,1.0
2012-08-14,18.8201,18.8201,18.82,18.82,500,3.69583392820778,3.69583392820778,3.6958142905123,3.6958142905123,2546.12360370944,0.0,1.0
2012-08-15,19.42,19.42,18.82,18.82,200,3.8136404634298,3.8136404634298,3.6958142905123,3.6958142905123,1018.44944148377,0.0,1.0
2012-08-16,19.42,19.42,19.42,19.42,1000,3.8136404634298,3.8136404634298,3.8136404634298,3.8136404634298,5092.24720741887,0.0,1.0
2012-08-17,19.18,19.5,18.86,19.5,2200,3.7665099942628,3.8293506198188,3.7036693687068,3.8293506198188,11202.9438563215,0.0,1.0
2012-08-20,18.67,18.67,18.67,18.67,264,3.66635774728292,3.66635774728292,3.66635774728292,3.66635774728292,1344.35326275858,0.0,1.0
2012-08-21,18.88,18.88,18.88,18.88,28,3.70759690780405,3.70759690780405,3.70759690780405,3.70759690780405,142.582921807728,0.0,1.0
2012-08-22,19.0,19.0,19.0,19.0,500,3.73116214238755,3.73116214238755,3.73116214238755,3.73116214238755,2546.12360370943,0.0,1.0
2012-08-23,19.18,19.18,19.18,19.18,100,3.7665099942628,3.7665099942628,3.7665099942628,3.7665099942628,509.224720741887,0.0,1.0
2012-08-24,19.18,19.18,19.18,19.18,0,3.7665099942628,3.7665099942628,3.7665099942628,3.7665099942628,0,0.0,1.0
2012-08-27,19.515,19.515,19.2,19.2,600,3.83229627414174,3.83229627414174,3.77043753336005,3.77043753336005,3055.34832445132,0.0,1.0
2012-08-28,20.0,20.53,20.0,20.53,5500,3.92753909725005,4.03161888332717,3.92753909725005,4.03161888332717,28007.3596408038,0.0,1.0
2012-08-29,19.5,19.85,19.5,19.85,2200,3.8293506198188,3.89808255402067,3.8293506198188,3.89808255402067,11202.9438563215,0.0,1.0
2012-08-30,19.5,19.5,19.5,19.5,0,3.8293506198188,3.8293506198188,3.8293506198188,3.8293506198188,0,0.0,1.0
2012-08-31,20.5,20.5,19.74,19.74,3300,4.0257275746813,4.0257275746813,3.8764810889858,3.8764810889858,16804.4157844823,0.0,1.0
2012-09-04,20.5,20.6,20.5,20.55,1800,4.0257275746813,4.04536527016755,4.0257275746813,4.03554642242443,9166.04497335397,0.0,1.0
2012-09-05,20.5,20.5,20.5,20.5,5,4.0257275746813,4.0257275746813,4.0257275746813,4.0257275746813,25.4612360370944,0.0,1.0
2012-09-06,23.0,23.0,23.0,23.0,600,4.51666996183756,4.51666996183756,4.51666996183756,4.51666996183756,3055.34832445132,0.0,1.0
2012-09-07,20.9,20.93,20.62,20.62,1600,4.1042783566263,4.11016966527218,4.0492928092648,4.0492928092648,8147.5955318702,0.0,1.0
2012-09-10,20.54,20.54,20.54,20.54,100,4.0335826528758,4.0335826528758,4.0335826528758,4.0335826528758,509.224720741887,0.0,1.0
2012-09-11,20.54,20.54,20.54,20.54,0,4.0335826528758,4.0335826528758,4.0335826528758,4.0335826528758,0,0.0,1.0
2012-09-12,20.54,20.54,20.54,20.54,600,4.0335826528758,4.0335826528758,4.0335826528758,4.0335826528758,3055.34832445132,0.0,1.0
2012-09-13,20.87,20.87,20.87,20.87,300,4.09838704798043,4.09838704798043,4.09838704798043,4.09838704798043,1527.67416222566,0.0,1.0
2012-09-14,20.87,20.87,20.87,20.87,0,4.09838704798043,4.09838704798043,4.09838704798043,4.09838704798043,0,0.0,1.0
2012-09-17,20.9,20.9,20.9,20.9,300,4.1042783566263,4.1042783566263,4.1042783566263,4.1042783566263,1527.67416222566,0.0,1.0
2012-09-18,21.12,21.12,21.0,21.0,2800,4.14748128669605,4.14748128669605,4.12391605211255,4.12391605211255,14258.2921807728,0.0,1.0
2012-09-19,21.01,21.01,21.01,21.01,200,4.12587982166118,4.12587982166118,4.12587982166118,4.12587982166118,1018.44944148377,0.0,1.0
2012-09-20,21.01,21.01,21.0,21.0,100,4.12587982166118,4.12587982166118,4.12391605211255,4.12391605211255,509.224720741887,0.0,1.0
2012-09-21,22.9405,22.9405,22.9405,22.9405,100,4.50498553302324,4.50498553302324,4.50498553302324,4.50498553302324,509.224720741887,0.0,1.0
2012-09-24,22.64,22.64,22.64,22.64,400,4.44597425808706,4.44597425808706,4.44597425808706,4.44597425808706,2036.89888296755,0.0,1.0
2012-09-25,22.64,22.64,22.64,22.64,0,4.44597425808706,4.44597425808706,4.44597425808706,4.44597425808706,0,0.0,1.0
2012-09-26,22.64,22.64,22.64,22.64,0,4.44597425808706,4.44597425808706,4.44597425808706,4.44597425808706,0,0.0,1.0
2012-09-27,22.35,22.35,22.35,22.35,500,4.38902494117693,4.38902494117693,4.38902494117693,4.38902494117693,2546.12360370944,0.0,1.0
2012-09-28,21.95,21.95,21.95,21.95,200,4.31047415923193,4.31047415923193,4.31047415923193,4.31047415923193,1018.44944148377,0.0,1.0
2012-10-01,20.5001,22.6,20.5001,22.48,3600,4.02574721237679,4.43811917989256,4.02574721237679,4.41455394530905,18332.0899467079,0.0,1.0
2012-10-02,20.5,20.5,20.5,20.5,2000,4.0257275746813,4.0257275746813,4.0257275746813,4.0257275746813,10184.4944148377,0.0,1.0
2012-10-03,20.47,20.57,20.47,20.57,700,4.01983626603542,4.03947396152167,4.01983626603542,4.03947396152167,3564.57304519321,0.0,1.0
2012-10-04,20.55,20.55,20.55,20.55,200,4.03554642242443,4.03554642242443,4.03554642242443,4.03554642242443,1018.44944148377,0.0,1.0
2012-10-05,21.43,21.43,21.3,21.3,1500,4.20835814270343,4.20835814270343,4.1828291385713,4.1828291385713,7638.3708111283,0.0,1.0
2012-10-08,21.43,21.43,21.43,21.43,0,4.20835814270343,4.20835814270343,4.20835814270343,4.20835814270343,0,0.0,1.0
2012-10-09,21.9,21.9,21.9,21.9,100,4.3006553114888,4.3006553114888,4.3006553114888,4.3006553114888,509.224720741888,0.0,1.0
2012-10-10,19.39,20.03,19.056,19.93,6800,3.80774915478392,3.93343040589592,3.74215925185985,3.91379271040967,34627.2810104484,0.0,1.0
2012-10-11,19.26,20.0,19.07,19.67,1500,3.7822201506518,3.92753909725005,3.74490852922792,3.86273470214542,7638.3708111283,0.0,1.0
2012-10-12,19.59,19.88,19.59,19.88,2000,3.84702454575642,3.90397386266655,3.84702454575642,3.90397386266655,10184.4944148378,0.0,1.0
2012-10-15,19.6763,19.6763,19.6763,19.6763,500,3.86397187696106,3.86397187696106,3.86397187696106,3.86397187696106,2546.12360370943,0.0,1.0
2012-10-16,20.8545,20.8545,19.75,19.75,500,4.09534320518006,4.09534320518006,3.87844485853442,3.87844485853442,2546.12360370943,0.0,1.0
2012-10-17,20.7,20.7,20.7,20.7,200,4.0650029656538,4.0650029656538,4.0650029656538,4.0650029656538,1018.44944148377,0.0,1.0
2012-10-18,20.5,20.5,20.5,20.5,100,4.0257275746813,4.0257275746813,4.0257275746813,4.0257275746813,509.224720741887,0.0,1.0
2012-10-19,20.79,20.84,20.5,20.5,2800,4.08267689159142,4.09249573933455,4.0257275746813,4.0257275746813,14258.2921807729,0.0,1.0
2012-10-22,20.79,20.79,20.79,20.79,2,4.08267689159142,4.08267689159142,4.08267689159142,4.08267689159142,10.1844944148378,0.0,1.0
2012-10-23,20.79,20.79,20.79,20.79,0,4.08267689159142,4.08267689159142,4.08267689159142,4.08267689159142,0,0.0,1.0
2012-10-24,20.85,20.85,20.85,20.85,100,4.09445950888318,4.09445950888318,4.09445950888318,4.09445950888318,509.224720741887,0.0,1.0
2012-10-25,20.85,20.85,20.85,20.85,0,4.09445950888318,4.09445950888318,4.09445950888318,4.09445950888318,0,0.0,1.0
2012-10-26,21.44,21.44,20.9499,20.95,600,4.21032191225205,4.21032191225205,4.11407756667394,4.11409720436943,3055.34832445133,0.0,1.0
2012-10-31,21.0622,21.44,21.0622,21.44,400,4.136130698705,4.21032191225205,4.136130698705,4.21032191225205,2036.89888296755,0.0,1.0
2012-11-01,21.06,21.06,21.06,21.06,0,4.1356986694043,4.1356986694043,4.1356986694043,4.1356986694043,0,0.0,1.0
2012-11-02,20.018,21.0,20.018,21.0,400,3.93107388243757,4.12391605211255,3.93107388243757,4.12391605211255,2036.89888296755,0.0,1.0
2012-11-05,21.11,21.11,20.21,20.21,900,4.14551751714743,4.14551751714743,3.96877825777117,3.96877825777117,4583.02248667698,0.0,1.0
2012-11-06,20.64,20.64,20.64,20.64,200,4.05322034836205,4.05322034836205,4.05322034836205,4.05322034836205,1018.44944148377,0.0,1.0
2012-11-07,20.16,20.16,20.16,20.16,100,3.95895941002805,3.95895941002805,3.95895941002805,3.95895941002805,509.224720741887,0.0,1.0
2012-11-08,21.19,21.43,20.745,21.43,1200,4.16122767353643,4.20835814270343,4.07383992862261,4.20835814270343,6110.69664890264,0.0,1.0
2012-11-09,21.4,21.4,21.4,21.4,200,4.20246683405755,4.20246683405755,4.20246683405755,4.20246683405755,1018.44944148377,0.0,1.0
2012-11-12,21.25,21.25,20.75,21.25,1000,4.17301029082818,4.17301029082818,4.07482181339692,4.17301029082818,5092.24720741887,0.0,1.0
2012-11-13,21.25,21.25,21.25,21.25,0,4.20737625792911,4.20737625792911,4.20737625792911,4.20737625792911,0,0.175,1.0
2012-11-14,19.5,21.48,19.5,21.48,300,3.8608864484526,4.25291491860317,3.8608864484526,4.25291491860317,1515.1960768866,0.0,1.0
2012-11-15,19.5,19.5,19.5,19.5,0,3.8608864484526,3.8608864484526,3.8608864484526,3.8608864484526,0,0.0,1.0
2012-11-16,21.5,21.5,21.5,21.5,300,4.25687480214005,4.25687480214005,4.25687480214005,4.25687480214005,1515.19607688659,0.0,1.0
2012-11-19,21.5,21.5,21.5,21.5,600,4.25687480214005,4.25687480214005,4.25687480214005,4.25687480214005,3030.39215377319,0.0,1.0
2012-11-20,20.5315,21.5,19.63,21.5,900,4.0651174418669,4.25687480214005,3.88662569144228,4.25687480214005,4545.58823065979,0.0,1.0
2012-11-21,20.53,20.53,20.53,20.53,0,4.06482045060163,4.06482045060163,4.06482045060163,4.06482045060163,0,0.0,1.0
2012-11-23,20.53,20.53,20.53,20.53,0,4.06482045060163,4.06482045060163,4.06482045060163,4.06482045060163,0,0.0,1.0
2012-11-26,20.05,20.54,19.99,20.54,2300,3.96978324571665,4.06680039237007,3.95790359510602,4.06680039237007,11616.5032561306,0.0,1.0
2012-11-27,20.05,20.05,20.05,20.05,0,3.96978324571665,3.96978324571665,3.96978324571665,3.96978324571665,0,0.0,1.0
2012-11-28,20.05,20.05,20.05,20.05,0,3.96978324571665,3.96978324571665,3.96978324571665,3.96978324571665,0,0.0,1.0
2012-11-29,20.05,20.05,20.05,20.05,0,3.96978324571665,3.96978324571665,3.96978324571665,3.96978324571665,0,0.0,1.0
2012-11-30,21.92,21.93,20.49,20.49,2700,4.34003235641441,4.34201229818285,4.05690068352788,4.05690068352788,13636.7646919794,0.0,1.0
2012-12-03,22.2,22.2,21.92,22.06,400,4.39547072593065,4.39547072593065,4.34003235641441,4.36775154117253,2020.26143584879,0.0,1.0
2012-12-04,21.02,22.14,21.02,22.14,1500,4.16183759725506,4.38359107532003,4.16183759725506,4.38359107532003,7575.98038443298,0.0,1.0
2012-12-05,21.06,21.06,21.0,21.0,400,4.16975736432881,4.16975736432881,4.15787771371818,4.15787771371818,2020.26143584879,0.0,1.0
2012-12-06,21.07,21.07,21.07,21.07,300,4.17173730609724,4.17173730609724,4.17173730609724,4.17173730609724,1515.1960768866,0.0,1.0
2012-12-07,21.0137,21.0137,21.0,21.01,1400,4.16059023394094,4.16059023394094,4.15787771371818,4.15985765548662,7070.91502547078,0.0,1.0
2012-12-10,21.0,21.06,21.0,21.06,400,4.15787771371818,4.16975736432881,4.15787771371818,4.16975736432881,2020.2614358488,0.0,1.0
2012-12-11,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2012-12-12,21.0,21.0,21.0,21.0,500,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,2525.326794811,0.0,1.0
2012-12-13,21.0,21.0,21.0,21.0,500,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,2525.326794811,0.0,1.0
2012-12-14,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2012-12-17,21.0,21.0,21.0,21.0,300,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,1515.1960768866,0.0,1.0
2012-12-18,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2012-12-19,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2012-12-20,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2012-12-21,21.0,21.08,21.0,21.08,1400,4.15787771371818,4.17371724786568,4.15787771371818,4.17371724786568,7070.91502547079,0.0,1.0
2012-12-24,21.0,21.0,21.0,21.0,3,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,15.151960768866,0.0,1.0
2012-12-26,21.0,21.0,21.0,21.0,4,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,20.202614358488,0.0,1.0
2012-12-27,21.21,21.21,21.21,21.21,100,4.19945649085537,4.19945649085537,4.19945649085537,4.19945649085537,505.065358962198,0.0,1.0
2012-12-28,21.0,21.0,21.0,21.0,400,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,2020.2614358488,0.0,1.0
2012-12-31,21.0,21.48,21.0,21.0,1900,4.15787771371818,4.25291491860317,4.15787771371818,4.15787771371818,9596.24182028178,0.0,1.0
2013-01-02,20.5,21.52,20.5,21.52,1400,4.05888062529632,4.26083468567692,4.05888062529632,4.26083468567692,7070.91502547078,0.0,1.0
2013-01-03,20.5,20.5,20.5,20.5,0,4.05888062529632,4.05888062529632,4.05888062529632,4.05888062529632,0,0.0,1.0
2013-01-04,20.74,20.74,20.0,20.0,900,4.10639922773882,4.10639922773882,3.95988353687446,3.95988353687446,4545.58823065978,0.0,1.0
2013-01-07,21.0,21.0,21.0,21.0,700,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,3535.45751273539,0.0,1.0
2013-01-08,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2013-01-09,21.0,21.0,21.0,21.0,700,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,3535.45751273539,0.0,1.0
2013-01-10,21.97,22.89,21.91,21.91,1200,4.34993206525659,4.53208670795282,4.33805241464597,4.33805241464597,6060.78430754639,0.0,1.0
2013-01-11,21.19,21.24,21.19,21.24,269,4.19549660731849,4.20539631616068,4.19549660731849,4.20539631616068,1358.62581560831,0.0,1.0
2013-01-14,21.0,21.0,21.0,21.0,100,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,505.065358962199,0.0,1.0
2013-01-15,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2013-01-16,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2013-01-17,22.47,22.49,22.24,22.24,219,4.44892915367846,4.45288903721533,4.4033904930044,4.4033904930044,1106.09313612721,0.0,1.0
2013-01-18,22.49,22.49,22.49,22.49,7,4.45288903721533,4.45288903721533,4.45288903721533,4.45288903721533,35.3545751273539,0.0,1.0
2013-01-22,21.279,21.279,21.279,21.279,300,4.21311808905758,4.21311808905758,4.21311808905758,4.21311808905758,1515.1960768866,0.0,1.0
2013-01-23,21.28,21.28,21.28,21.28,0,4.21331608323443,4.21331608323443,4.21331608323443,4.21331608323443,0,0.0,1.0
2013-01-24,21.28,21.28,21.28,21.28,10,4.21331608323443,4.21331608323443,4.21331608323443,4.21331608323443,50.5065358962198,0.0,1.0
2013-01-25,21.28,21.28,21.28,21.28,0,4.21331608323443,4.21331608323443,4.21331608323443,4.21331608323443,0,0.0,1.0
2013-01-28,21.0,21.0,20.61,20.62,300,4.15787771371818,4.15787771371818,4.08065998474913,4.08263992651757,1515.1960768866,0.0,1.0
2013-01-29,21.0,21.0,20.5,20.61,700,4.15787771371818,4.15787771371818,4.05888062529632,4.08065998474913,3535.45751273539,0.0,1.0
2013-01-30,21.0,21.0,21.0,21.0,0,4.15787771371818,4.15787771371818,4.15787771371818,4.15787771371818,0,0.0,1.0
2013-01-31,20.5147,20.52,20.5,20.52,1000,4.06179113969593,4.0628405088332,4.05888062529632,4.0628405088332,5050.65358962198,0.0,1.0
2013-02-01,20.51,20.51,20.51,20.51,0,4.06086056706476,4.06086056706476,4.06086056706476,4.06086056706476,0,0.0,1.0
2013-02-04,20.51,20.51,20.51,20.51,0,4.06086056706476,4.06086056706476,4.06086056706476,4.06086056706476,0,0.0,1.0
2013-02-05,20.51,20.51,20.51,20.51,0,4.06086056706476,4.06086056706476,4.06086056706476,4.06086056706476,0,0.0,1.0
2013-02-06,20.51,20.51,20.51,20.51,17,4.06086056706476,4.06086056706476,4.06086056706476,4.06086056706476,85.8611110235737,0.0,1.0
2013-02-07,20.51,20.51,20.51,20.51,0,4.06086056706476,4.06086056706476,4.06086056706476,4.06086056706476,0,0.0,1.0
2013-02-08,20.67,20.67,20.67,20.67,95,4.09253963535976,4.09253963535976,4.09253963535976,4.09253963535976,479.812091014088,0.0,1.0
2013-02-11,20.76,20.76,20.76,20.76,5,4.11035911127569,4.11035911127569,4.11035911127569,4.11035911127569,25.2532679481099,0.0,1.0
2013-02-12,21.9504,21.9504,21.8,21.8,300,4.34605137939046,4.34605137939046,4.31627305519316,4.31627305519316,1515.1960768866,0.0,1.0
2013-02-13,21.95,21.95,21.95,21.95,0,4.38062116266737,4.38062116266737,4.38062116266737,4.38062116266737,0,0.175,1.0
2013-02-14,21.95,21.95,21.95,21.95,63,4.38062116266737,4.38062116266737,4.38062116266737,4.38062116266737,315.674409781187,0.0,1.0
2013-02-15,21.95,21.95,21.95,21.95,0,4.38062116266737,4.38062116266737,4.38062116266737,4.38062116266737,0,0.0,1.0
2013-02-19,22.0,22.0,22.0,22.0,300,4.39059979857322,4.39059979857322,4.39059979857322,4.39059979857322,1503.21147514851,0.0,1.0
2013-02-20,21.85,21.85,21.85,21.85,500,4.36066389085568,4.36066389085568,4.36066389085568,4.36066389085568,2505.35245858085,0.0,1.0
2013-02-21,21.0,21.0,20.56,20.56,100,4.19102708045626,4.19102708045626,4.10321508448479,4.10321508448479,501.070491716169,0.0,1.0
2013-02-22,21.009,21.009,21.0,21.0,400,4.19282323491931,4.19282323491931,4.19102708045626,4.19102708045626,2004.28196686468,0.0,1.0
2013-02-25,21.009,21.19,21.0,21.19,400,4.19282323491931,4.22894589689848,4.19102708045626,4.22894589689848,2004.28196686468,0.0,1.0
2013-02-26,21.03,21.03,21.03,21.03,200,4.19701426199977,4.19701426199977,4.19701426199977,4.19701426199977,1002.14098343234,0.0,1.0
2013-02-27,20.5001,21.09,20.5001,21.05,5200,4.09126067866959,4.20898862508678,4.09126067866959,4.20100571636211,26055.6655692408,0.0,1.0
2013-02-28,20.5001,20.5001,20.5001,20.5001,10,4.09126067866959,4.09126067866959,4.09126067866959,4.09126067866959,50.1070491716169,0.0,1.0
2013-03-01,20.5,20.5,20.5,20.5,500,4.09124072139777,4.09124072139777,4.09124072139777,4.09124072139777,2505.35245858085,0.0,1.0
2013-03-04,19.34,19.34,19.34,19.34,500,3.8597363683821,3.8597363683821,3.8597363683821,3.8597363683821,2505.35245858085,0.0,1.0
2013-03-05,20.5,20.5,20.5,20.5,67,4.09124072139777,4.09124072139777,4.09124072139777,4.09124072139777,335.717229449834,0.0,1.0
2013-03-06,19.59,19.59,19.59,19.59,500,3.90962954791134,3.90962954791134,3.90962954791134,3.90962954791134,2505.35245858085,0.0,1.0
2013-03-07,20.36,20.49,20.36,20.49,582,4.0633005408614,4.0892449942166,4.0633005408614,4.0892449942166,2916.23026178811,0.0,1.0
2013-03-08,20.0,20.0,20.0,20.0,6,3.99145436233929,3.99145436233929,3.99145436233929,3.99145436233929,30.0642295029702,0.0,1.0
2013-03-11,20.1,20.1,20.1,20.1,5,4.01141163415099,4.01141163415099,4.01141163415099,4.01141163415099,25.0535245858085,0.0,1.0
2013-03-12,20.25,20.25,20.25,20.25,10,4.04134754186853,4.04134754186853,4.04134754186853,4.04134754186853,50.107049171617,0.0,1.0
2013-03-13,19.94,19.94,19.94,19.94,17,3.97947999925227,3.97947999925227,3.97947999925227,3.97947999925227,85.181983591749,0.0,1.0
2013-03-14,20.11,20.89,20.11,20.89,4,4.01340736133216,4.16907408146339,4.01340736133216,4.16907408146339,20.0428196686468,0.0,1.0
2013-03-15,20.94,20.94,20.0,20.0,60,4.17905271736924,4.17905271736924,3.99145436233929,3.99145436233929,300.642295029702,0.0,1.0
2013-03-18,20.49,20.49,20.49,20.49,0,4.0892449942166,4.0892449942166,4.0892449942166,4.0892449942166,0,0.0,1.0
2013-03-19,20.06,20.06,20.06,20.06,200,4.00342872542631,4.00342872542631,4.00342872542631,4.00342872542631,1002.14098343234,0.0,1.0
2013-03-20,20.06,20.06,20.06,20.06,0,4.00342872542631,4.00342872542631,4.00342872542631,4.00342872542631,0,0.0,1.0
2013-03-21,20.06,20.06,20.06,20.06,0,4.00342872542631,4.00342872542631,4.00342872542631,4.00342872542631,0,0.0,1.0
2013-03-22,20.06,20.06,20.06,20.06,0,4.00342872542631,4.00342872542631,4.00342872542631,4.00342872542631,0,0.0,1.0
2013-03-25,20.06,20.06,20.06,20.06,0,4.00342872542631,4.00342872542631,4.00342872542631,4.00342872542631,0,0.0,1.0
2013-03-26,20.32,20.32,20.32,20.32,15,4.05531763213672,4.05531763213672,4.05531763213672,4.05531763213672,75.1605737574255,0.0,1.0
2013-03-27,20.1,20.1,20.1,20.1,130,4.01141163415099,4.01141163415099,4.01141163415099,4.01141163415099,651.391639231021,0.0,1.0
2013-03-28,20.15,20.27,20.15,20.27,25,4.02139027005684,4.04533899623087,4.02139027005684,4.04533899623087,125.267622929042,0.0,1.0
2013-04-01,22.93,22.93,20.1,20.1,1900,4.576202426422,4.576202426422,4.01141163415099,4.01141163415099,9520.33934260722,0.0,1.0
2013-04-02,22.308,22.308,22.308,22.308,200,4.45206819575325,4.45206819575325,4.45206819575325,4.45206819575325,1002.14098343234,0.0,1.0
2013-04-03,22.61,22.61,22.06,22.06,100,4.51233915662457,4.51233915662457,4.40257416166024,4.40257416166024,501.07049171617,0.0,1.0
2013-04-04,22.58,23.44,22.58,23.44,100,4.50635197508106,4.67798451266165,4.50635197508106,4.67798451266165,501.07049171617,0.0,1.0
2013-04-05,23.0,24.0,23.0,24.0,500,4.59017251669019,4.78974523480715,4.59017251669019,4.78974523480715,2505.35245858085,0.0,1.0
2013-04-08,22.99,23.0,22.99,22.99,1200,4.58817678950902,4.59017251669019,4.58817678950902,4.58817678950902,6012.84590059403,0.0,1.0
2013-04-09,21.75,23.0,20.8101,23.0,2400,4.34070661904398,4.59017251669019,4.15312822128584,4.59017251669019,12025.6918011881,0.0,1.0
2013-04-10,20.56,21.75,20.56,21.75,1100,4.10321508448479,4.34070661904398,4.10321508448479,4.34070661904398,5511.77540887787,0.0,1.0
2013-04-11,20.4,20.61,20.4,20.61,400,4.07128344958608,4.11319372039064,4.07128344958608,4.11319372039064,2004.28196686468,0.0,1.0
2013-04-12,20.31,20.46,20.31,20.46,400,4.05332190495555,4.0832578126731,4.05332190495555,4.0832578126731,2004.28196686468,0.0,1.0
2013-04-15,20.48,20.48,20.41,20.41,500,4.08724926703543,4.08724926703543,4.07327917676725,4.07327917676725,2505.35245858085,0.0,1.0
2013-04-16,20.65,20.65,20.47,20.47,300,4.12117662911532,4.12117662911532,4.08525353985427,4.08525353985427,1503.21147514851,0.0,1.0
2013-04-17,20.4,20.99,20.4,20.99,1,4.07128344958608,4.18903135327509,4.07128344958608,4.18903135327509,5.0107049171617,0.0,1.0
2013-04-18,20.0,20.4,20.0,20.12,2800,3.99145436233929,4.07128344958608,3.99145436233929,4.01540308851333,14029.9737680528,0.0,1.0
2013-04-19,20.0,20.0,20.0,20.0,1,3.99145436233929,3.99145436233929,3.99145436233929,3.99145436233929,5.0107049171617,0.0,1.0
2013-04-22,19.7501,20.094,19.7501,20.02,2900,3.94158114008186,4.01021419784229,3.94158114008186,3.99544581670163,14531.0442597689,0.0,1.0
2013-04-23,19.76,21.4099,19.7507,19.88,800,3.94355690999122,4.2728319376124,3.94170088371273,3.96750563616526,4008.56393372936,0.0,1.0
2013-04-24,19.97,20.2675,19.97,19.98,1000,3.98546718079578,4.04484006443558,3.98546718079578,3.98746290797695,5010.7049171617,0.0,1.0
2013-04-25,20.0,20.0,19.93,19.93,900,3.99145436233929,3.99145436233929,3.9774842720711,3.9774842720711,4509.63442544553,0.0,1.0
2013-04-26,20.0,20.0,20.0,20.0,1,3.99145436233929,3.99145436233929,3.99145436233929,3.99145436233929,5.0107049171617,0.0,1.0
2013-04-29,20.122,20.122,20.122,20.122,100,4.01580223394956,4.01580223394956,4.01580223394956,4.01580223394956,501.07049171617,0.0,1.0
2013-04-30,20.83,20.83,20.23,20.23,100,4.15709971837637,4.15709971837637,4.03735608750619,4.03735608750619,501.07049171617,0.0,1.0
2013-05-01,20.92,21.0,20.92,21.0,1,4.1750612630069,4.19102708045626,4.1750612630069,4.19102708045626,5.0107049171617,0.0,1.0
2013-05-02,20.04,20.5,19.94,20.12,1300,3.99943727106397,4.09124072139777,3.97947999925227,4.01540308851333,6513.91639231021,0.0,1.0
2013-05-03,21.05,21.295,20.052,21.295,1100,4.20100571636211,4.24990103230076,4.00183214368137,4.24990103230076,5511.77540887786,0.0,1.0
2013-05-06,20.176,20.75,19.93,20.75,700,4.02657916072788,4.14113390092702,3.9774842720711,4.14113390092702,3507.49344201319,0.0,1.0
2013-05-07,19.76,20.25,19.76,20.17,3700,3.94355690999122,4.04134754186853,3.94355690999122,4.02538172441918,18539.6081934983,0.0,1.0
2013-05-08,19.77,19.82,19.77,19.77,2600,3.94555263717239,3.95553127307824,3.94555263717239,3.94555263717239,13027.8327846204,0.0,1.0
2013-05-09,20.1,20.1,20.1,20.1,1,4.01141163415099,4.01141163415099,4.01141163415099,4.01141163415099,5.0107049171617,0.0,1.0
2013-05-10,20.09,20.09,20.09,20.09,1,4.00941590696982,4.00941590696982,4.00941590696982,4.00941590696982,5.0107049171617,0.0,1.0
2013-05-13,20.2,20.2,19.8,19.8,400,4.06629413163315,4.06629413163315,3.98577345575923,3.98577345575923,1987.06727512474,0.175,1.0
2013-05-14,20.4,20.4,20.4,20.4,400,4.10655446957012,4.10655446957012,4.10655446957012,4.10655446957012,1987.06727512474,0.0,1.0
2013-05-15,20.2,20.46,20.2,20.46,1200,4.06629413163315,4.11863257095121,4.06629413163315,4.11863257095121,5961.20182537422,0.0,1.0
2013-05-16,20.4,20.4,20.2,20.2,399,4.10655446957012,4.10655446957012,4.06629413163315,4.06629413163315,1982.09960693692,0.0,1.0
2013-05-17,20.4,20.4,20.4,20.4,100,4.10655446957012,4.10655446957012,4.10655446957012,4.10655446957012,496.766818781184,0.0,1.0
2013-05-20,20.2,20.452,20.2,20.4,1900,4.06629413163315,4.11702215743373,4.06629413163315,4.10655446957012,9438.56955684251,0.0,1.0
2013-05-21,19.91,20.62,19.91,20.62,2,4.00791664162456,4.15084084130077,4.00791664162456,4.15084084130077,9.93533637562368,0.0,1.0
2013-05-22,19.91,19.91,19.91,19.91,0,4.00791664162456,4.00791664162456,4.00791664162456,4.00791664162456,0,0.0,1.0
2013-05-23,19.99,20.0,19.96,20.0,2900,4.02402077679934,4.02603379369619,4.0179817261088,4.02603379369619,14406.2377446544,0.0,1.0
2013-05-24,19.99,19.99,19.99,19.99,0,4.02402077679934,4.02402077679934,4.02402077679934,4.02402077679934,0,0.0,1.0
2013-05-28,20.43,20.49,20.43,20.49,16,4.11259352026066,4.12467162164175,4.11259352026066,4.12467162164175,79.4826910049895,0.0,1.0
2013-05-29,19.8599,19.86,19.84,19.84,700,3.99783142697135,3.99785155714032,3.99382552334662,3.99382552334662,3477.36773146829,0.0,1.0
2013-05-30,19.86,19.86,19.86,19.86,0,3.99785155714032,3.99785155714032,3.99785155714032,3.99785155714032,0,0.0,1.0
2013-05-31,21.16,21.16,20.08,20.08,1384,4.25954375373057,4.25954375373057,4.04213792887098,4.04213792887098,6875.25277193159,0.0,1.0
2013-06-03,21.42,21.42,21.01,21.09,890,4.31188219304862,4.31188219304862,4.22934850027785,4.24545263545263,4421.22468715254,0.0,1.0
2013-06-04,20.2,21.36,20.06,21.36,4000,4.06629413163315,4.29980409166753,4.03811189507728,4.29980409166753,19870.6727512474,0.0,1.0
2013-06-05,19.7,20.2,19.7,20.2,500,3.96564328679075,4.06629413163315,3.96564328679075,4.06629413163315,2483.83409390592,0.0,1.0
2013-06-06,20.5,20.5,19.93,19.93,400,4.1266846385386,4.1266846385386,4.01194267541826,4.01194267541826,1987.06727512474,0.0,1.0
2013-06-07,21.19,21.3,20.53,20.53,1400,4.26558280442112,4.28772599028644,4.13272368922914,4.13272368922914,6954.73546293657,0.0,1.0
2013-06-10,20.89,21.19,20.65,21.19,600,4.20519229751567,4.26558280442112,4.15687989199132,4.26558280442112,2980.60091268711,0.0,1.0
2013-06-11,20.89,20.89,20.89,20.89,0,4.20519229751567,4.20519229751567,4.20519229751567,4.20519229751567,0,0.0,1.0
2013-06-12,20.89,20.89,20.89,20.89,0,4.20519229751567,4.20519229751567,4.20519229751567,4.20519229751567,0,0.0,1.0
2013-06-13,20.89,20.89,20.89,20.89,23,4.20519229751567,4.20519229751567,4.20519229751567,4.20519229751567,114.256368319672,0.0,1.0
2013-06-14,20.89,20.89,20.89,20.89,0,4.20519229751567,4.20519229751567,4.20519229751567,4.20519229751567,0,0.0,1.0
2013-06-17,20.46,20.46,20.24,20.24,57,4.11863257095121,4.11863257095121,4.07434619922055,4.07434619922055,283.157086705275,0.0,1.0
2013-06-18,20.73,20.73,20.73,20.73,200,4.1729840271661,4.1729840271661,4.1729840271661,4.1729840271661,993.533637562369,0.0,1.0
2013-06-19,20.73,20.73,20.73,20.73,0,4.1729840271661,4.1729840271661,4.1729840271661,4.1729840271661,0,0.0,1.0
2013-06-20,20.73,20.73,20.73,20.73,0,4.1729840271661,4.1729840271661,4.1729840271661,4.1729840271661,0,0.0,1.0
2013-06-21,21.34,21.34,20.53,20.53,1,4.29577805787384,4.29577805787384,4.13272368922914,4.13272368922914,4.96766818781184,0.0,1.0
2013-06-24,20.62,21.34,20.62,21.34,5,4.15084084130077,4.29577805787384,4.15084084130077,4.29577805787384,24.8383409390592,0.0,1.0
2013-06-25,20.73,20.73,20.73,20.73,5,4.1729840271661,4.1729840271661,4.1729840271661,4.1729840271661,24.8383409390592,0.0,1.0
2013-06-26,20.73,20.73,20.73,20.73,0,4.1729840271661,4.1729840271661,4.1729840271661,4.1729840271661,0,0.0,1.0
2013-06-27,21.0401,21.0401,21.04,21.04,600,4.23540768113736,4.23540768113736,4.23538755096839,4.23538755096839,2980.60091268711,0.0,1.0
2013-06-28,21.5,21.5,21.22,21.22,1800,4.32798632822341,4.32798632822341,4.27162185511166,4.27162185511166,8941.80273806131,0.0,1.0
2013-07-01,20.71,21.09,20.71,21.09,100,4.16895799337241,4.24545263545263,4.16895799337241,4.24545263545263,496.766818781184,0.0,1.0
2013-07-02,20.71,20.71,20.71,20.71,0,4.16895799337241,4.16895799337241,4.16895799337241,4.16895799337241,0,0.0,1.0
2013-07-03,21.09,21.09,21.09,21.09,13,4.24545263545263,4.24545263545263,4.24545263545263,4.24545263545263,64.579686441554,0.0,1.0
2013-07-05,21.48,21.4999,21.0,21.13,1600,4.32396029442971,4.32796619805444,4.227335483381,4.25350470304003,7948.26910049895,0.0,1.0
2013-07-08,21.5,21.5,21.44,21.44,1100,4.32798632822341,4.32798632822341,4.31590822684232,4.31590822684232,5464.43500659302,0.0,1.0
2013-07-09,21.47,21.5,21.47,21.5,800,4.32194727753286,4.32798632822341,4.32194727753286,4.32798632822341,3974.13455024948,0.0,1.0
2013-07-10,21.5,21.5,21.5,21.5,323,4.32798632822341,4.32798632822341,4.32798632822341,4.32798632822341,1604.55682466322,0.0,1.0
2013-07-11,21.605,21.7,21.575,21.7,2500,4.34912300564031,4.36824666616037,4.34308395494977,4.36824666616037,12419.1704695296,0.0,1.0
2013-07-12,21.4,21.409,21.4,21.4,1400,4.30785615925493,4.30966787446209,4.30785615925493,4.30785615925493,6954.73546293657,0.0,1.0
2013-07-15,21.47,21.47,21.47,21.47,100,4.32194727753286,4.32194727753286,4.32194727753286,4.32194727753286,496.766818781184,0.0,1.0
2013-07-16,21.09,21.73,21.09,21.73,300,4.24545263545263,4.37428571685091,4.24545263545263,4.37428571685091,1490.30045634355,0.0,1.0
2013-07-17,21.01,21.08,21.01,21.08,400,4.22934850027785,4.24343961855579,4.22934850027785,4.24343961855579,1987.06727512474,0.0,1.0
2013-07-18,21.12,21.12,21.06,21.06,22,4.25149168614318,4.25149168614318,4.23941358476209,4.23941358476209,109.288700131861,0.0,1.0
2013-07-19,21.01,21.01,21.01,21.01,7,4.22934850027785,4.22934850027785,4.22934850027785,4.22934850027785,34.7736773146829,0.0,1.0
2013-07-22,21.01,21.01,21.01,21.01,0,4.22934850027785,4.22934850027785,4.22934850027785,4.22934850027785,0,0.0,1.0
2013-07-23,21.64,21.64,21.0,21.009,300,4.35616856477928,4.35616856477928,4.227335483381,4.22914719858817,1490.30045634355,0.0,1.0
2013-07-24,21.64,21.64,21.64,21.64,1,4.35616856477928,4.35616856477928,4.35616856477928,4.35616856477928,4.96766818781184,0.0,1.0
2013-07-25,22.0,22.0,21.64,21.75,4500,4.42863717306581,4.42863717306581,4.35616856477928,4.37831175064461,22354.5068451533,0.0,1.0
2013-07-26,22.0,22.0,22.0,22.0,0,4.42863717306581,4.42863717306581,4.42863717306581,4.42863717306581,0,0.0,1.0
2013-07-29,23.8,23.8,23.8,23.8,100,4.79098021449847,4.79098021449847,4.79098021449847,4.79098021449847,496.766818781184,0.0,1.0
2013-07-30,23.0,23.01,22.07,22.07,3100,4.62993886275062,4.63195187964747,4.44272829134375,4.44272829134375,15399.7713822167,0.0,1.0
2013-07-31,22.25,22.94,22.25,22.94,240,4.47896259548701,4.61786076136953,4.47896259548701,4.61786076136953,1192.24036507484,0.0,1.0
2013-08-01,22.22,22.23,22.22,22.23,900,4.47292354479647,4.47493656169332,4.47292354479647,4.47493656169332,4470.90136903066,0.0,1.0
2013-08-02,22.22,22.22,22.22,22.22,0,4.47292354479647,4.47292354479647,4.47292354479647,4.47292354479647,0,0.0,1.0
2013-08-05,22.22,22.22,22.22,22.22,0,4.47292354479647,4.47292354479647,4.47292354479647,4.47292354479647,0,0.0,1.0
2013-08-06,22.22,22.22,22.22,22.22,0,4.47292354479647,4.47292354479647,4.47292354479647,4.47292354479647,0,0.0,1.0
2013-08-07,22.22,22.22,22.22,22.22,24,4.47292354479647,4.47292354479647,4.47292354479647,4.47292354479647,119.224036507484,0.0,1.0
2013-08-08,23.0,23.0,23.0,23.0,500,4.62993886275062,4.62993886275062,4.62993886275062,4.62993886275062,2483.83409390592,0.0,1.0
2013-08-09,21.27,22.23,21.27,22.23,1900,4.2816869395959,4.47493656169332,4.2816869395959,4.47493656169332,9438.5695568425,0.0,1.0
2013-08-12,22.9,23.0,22.17,22.75,1300,4.60980869378214,4.62993886275062,4.46285846031223,4.57961344032942,6457.96864415539,0.0,1.0
2013-08-13,22.33,22.8,22.33,22.8,200,4.53029452635664,4.6256477922495,4.53029452635664,4.6256477922495,985.807870551775,0.175,1.0
2013-08-14,22.33,22.33,22.33,22.33,0,4.53029452635664,4.53029452635664,4.53029452635664,4.53029452635664,0,0.0,1.0
2013-08-15,22.33,22.33,22.33,22.33,0,4.53029452635664,4.53029452635664,4.53029452635664,4.53029452635664,0,0.0,1.0
2013-08-16,22.33,22.33,22.33,22.33,0,4.53029452635664,4.53029452635664,4.53029452635664,4.53029452635664,0,0.0,1.0
2013-08-19,22.63,22.63,22.61,22.61,200,4.59115831309677,4.59115831309677,4.58710072731409,4.58710072731409,985.807870551774,0.0,1.0
2013-08-20,22.66,22.66,22.66,22.66,200,4.59724469177078,4.59724469177078,4.59724469177078,4.59724469177078,985.807870551774,0.0,1.0
2013-08-21,23.04,23.04,22.65,22.65,63,4.6743388216416,4.6743388216416,4.59521589887944,4.59521589887944,310.529479223809,0.0,1.0
2013-08-22,22.8,22.8,22.8,22.8,300,4.6256477922495,4.6256477922495,4.6256477922495,4.6256477922495,1478.71180582766,0.0,1.0
2013-08-23,22.8,22.8,22.8,22.8,0,4.6256477922495,4.6256477922495,4.6256477922495,4.6256477922495,0,0.0,1.0
2013-08-26,23.0,23.0,23.0,23.0,300,4.66622365007625,4.66622365007625,4.66622365007625,4.66622365007625,1478.71180582766,0.0,1.0
2013-08-27,23.25,23.25,23.25,23.25,400,4.71694347235969,4.71694347235969,4.71694347235969,4.71694347235969,1971.61574110355,0.0,1.0
2013-08-28,23.5,23.74,23.5,23.74,4200,4.76766329464313,4.81635432403523,4.76766329464313,4.81635432403523,20701.9652815873,0.0,1.0
2013-08-29,24.21,24.25,24.19,24.19,1000,4.91170758992809,4.91982276149344,4.90765000414542,4.90765000414542,4929.03935275887,0.0,1.0
2013-08-30,24.25,24.25,24.15,24.15,400,4.91982276149344,4.91982276149344,4.89953483258007,4.89953483258007,1971.61574110355,0.0,1.0
2013-09-03,28.5,28.5,27.1,27.1,1500,5.78205974031188,5.78205974031188,5.49802873552463,5.49802873552463,7393.55902913831,0.0,1.0
2013-09-04,26.49,28.0,26.49,28.0,800,5.37427236915304,5.680620095745,5.37427236915304,5.680620095745,3943.2314822071,0.0,1.0
2013-09-05,26.45,26.45,26.39,26.39,2,5.36615719758769,5.36615719758769,5.35398444023967,5.35398444023967,9.85807870551775,0.0,1.0
2013-09-06,26.57,26.57,26.11,26.11,36,5.39050271228374,5.39050271228374,5.29717823928222,5.29717823928222,177.445416699319,0.0,1.0
2013-09-09,26.25,26.25,26.25,26.25,300,5.32558133976094,5.32558133976094,5.32558133976094,5.32558133976094,1478.71180582766,0.0,1.0
2013-09-10,26.75,26.75,26.5,26.61,1000,5.42702098432782,5.42702098432782,5.37630116204438,5.39861788384909,4929.03935275887,0.0,1.0
2013-09-11,28.0,28.0,27.14,27.14,325,5.680620095745,5.680620095745,5.50614390708998,5.50614390708998,1601.93778964663,0.0,1.0
2013-09-12,27.14,27.14,27.14,27.14,5,5.50614390708998,5.50614390708998,5.50614390708998,5.50614390708998,24.6451967637944,0.0,1.0
2013-09-13,27.14,27.14,27.14,27.14,3,5.50614390708998,5.50614390708998,5.50614390708998,5.50614390708998,14.7871180582766,0.0,1.0
2013-09-16,27.14,27.14,27.14,27.14,0,5.50614390708998,5.50614390708998,5.50614390708998,5.50614390708998,0,0.0,1.0
2013-09-17,27.51,32.41,27.5,27.5,300,5.58120924406947,6.57531776082484,5.57918045117813,5.57918045117813,1478.71180582766,0.0,1.0
2013-09-18,27.7601,27.77,27.57,27.57,1600,5.63194935428182,5.63395785924424,5.59338200141749,5.59338200141749,7886.46296441419,0.0,1.0
2013-09-19,29.9799,30.27,29.9799,30.27,700,6.08230080030092,6.14115608207862,6.08230080030092,6.14115608207862,3450.32754693121,0.0,1.0
2013-09-20,28.0,29.74,28.0,29.74,800,5.680620095745,6.03363005883773,5.680620095745,6.03363005883773,3943.2314822071,0.0,1.0
2013-09-23,29.6033,29.6033,28.23,28.23,700,6.00589646001314,6.00589646001314,5.72728233224577,5.72728233224577,3450.32754693121,0.0,1.0
2013-09-24,28.49,28.75,28.0,28.75,500,5.78003094742054,5.83277956259532,5.680620095745,5.83277956259532,2464.51967637944,0.0,1.0
2013-09-25,27.15,28.75,27.15,28.75,18,5.50817269998132,5.83277956259532,5.50817269998132,5.83277956259532,88.7227083496596,0.0,1.0
2013-09-26,28.49,28.75,28.49,28.75,300,5.78003094742054,5.83277956259532,5.78003094742054,5.83277956259532,1478.71180582766,0.0,1.0
2013-09-27,27.2,27.2,27.2,27.2,2,5.518316664438,5.518316664438,5.518316664438,5.518316664438,9.85807870551775,0.0,1.0
2013-09-30,28.26,28.5,28.26,28.5,400,5.73336871091978,5.78205974031188,5.73336871091978,5.78205974031188,1971.61574110355,0.0,1.0
2013-10-01,26.2748,27.82,26.0301,27.82,1200,5.33061274613146,5.64410182370093,5.28096818408043,5.64410182370093,5914.84722331064,0.0,1.0
2013-10-02,26.51,26.51,26.51,26.51,300,5.37832995493572,5.37832995493572,5.37832995493572,5.37832995493572,1478.71180582766,0.0,1.0
2013-10-03,25.36,25.67,25.35,25.67,1200,5.1450187724319,5.20791135206337,5.14298997954057,5.20791135206337,5914.84722331065,0.0,1.0
2013-10-04,25.8,25.8,25.36,25.36,200,5.23428565965075,5.23428565965075,5.1450187724319,5.1450187724319,985.807870551775,0.0,1.0
2013-10-07,25.56,25.56,25.56,25.56,50,5.18559463025865,5.18559463025865,5.18559463025865,5.18559463025865,246.451967637944,0.0,1.0
2013-10-08,26.1,26.11,25.8,25.8,1600,5.29514944639088,5.29717823928222,5.23428565965075,5.23428565965075,7886.46296441419,0.0,1.0
2013-10-09,26.1,26.1,26.1,26.1,0,5.29514944639088,5.29514944639088,5.29514944639088,5.29514944639088,0,0.0,1.0
2013-10-10,25.81,26.05,25.81,26.02,900,5.23631445254209,5.28500548193419,5.23631445254209,5.27891910326018,4436.13541748299,0.0,1.0
2013-10-11,25.8,26.03,25.8,26.03,1200,5.23428565965075,5.28094789615152,5.23428565965075,5.28094789615152,5914.84722331065,0.0,1.0
2013-10-14,24.6301,25.8,24.6301,25.8,400,4.99693717929318,5.23428565965075,4.99693717929318,5.23428565965075,1971.61574110355,0.0,1.0
2013-10-15,24.67,24.67,24.67,24.67,18,5.00503206292962,5.00503206292962,5.00503206292962,5.00503206292962,88.7227083496597,0.0,1.0
2013-10-16,24.3,24.301,24.3,24.301,200,4.92996672595013,4.93016960523926,4.92996672595013,4.93016960523926,985.807870551774,0.0,1.0
2013-10-17,26.1,26.1,25.94,25.94,200,5.29514944639088,5.29514944639088,5.26268876012948,5.26268876012948,985.807870551774,0.0,1.0
2013-10-18,26.1,26.1,26.1,26.1,0,5.29514944639088,5.29514944639088,5.29514944639088,5.29514944639088,0,0.0,1.0
2013-10-21,26.1,26.1,26.1,26.1,0,5.29514944639088,5.29514944639088,5.29514944639088,5.29514944639088,0,0.0,1.0
2013-10-22,26.2,26.2,26.2,26.2,300,5.31543737530425,5.31543737530425,5.31543737530425,5.31543737530425,1478.71180582766,0.0,1.0
2013-10-23,26.15,26.15,26.15,26.15,200,5.30529341084757,5.30529341084757,5.30529341084757,5.30529341084757,985.807870551774,0.0,1.0
2013-10-24,24.331,26.15,24.331,26.15,400,4.93625598391327,5.30529341084757,4.93625598391327,5.30529341084757,1971.61574110355,0.0,1.0
2013-10-25,26.149,26.149,26.149,26.149,200,5.30509053155843,5.30509053155843,5.30509053155843,5.30509053155843,985.807870551775,0.0,1.0
2013-10-28,26.1435,26.1435,26.02,26.02,600,5.3039746954682,5.3039746954682,5.27891910326018,5.27891910326018,2957.42361165532,0.0,1.0
2013-10-29,26.18,26.18,26.18,26.18,200,5.31137978952158,5.31137978952158,5.31137978952158,5.31137978952158,985.807870551774,0.0,1.0
2013-10-30,26.179,26.179,26.179,26.179,200,5.31117691023244,5.31117691023244,5.31117691023244,5.31117691023244,985.807870551775,0.0,1.0
2013-10-31,24.43,24.43,24.43,24.43,1,4.95634103353752,4.95634103353752,4.95634103353752,4.95634103353752,4.92903935275887,0.0,1.0
2013-11-01,26.1512,26.1512,26.1512,26.1512,500,5.30553686599453,5.30553686599453,5.30553686599453,5.30553686599453,2464.51967637943,0.0,1.0
2013-11-04,26.0,26.001,26.0,26.001,1000,5.2748615174775,5.27506439676664,5.2748615174775,5.27506439676664,4929.03935275888,0.0,1.0
2013-11-05,26.5,26.5,26.0,26.0,2300,5.37630116204438,5.37630116204438,5.2748615174775,5.2748615174775,11336.7905113454,0.0,1.0
2013-11-06,26.05,26.2,26.02,26.2,900,5.28500548193419,5.31543737530425,5.27891910326018,5.31543737530425,4436.13541748299,0.0,1.0
2013-11-07,26.51,26.51,26.5,26.5,400,5.37832995493572,5.37832995493572,5.37630116204438,5.37630116204438,1971.61574110355,0.0,1.0
2013-11-08,28.0,28.0,27.45,27.5,2400,5.680620095745,5.680620095745,5.56903648672144,5.57918045117813,11829.6944466213,0.0,1.0
2013-11-11,27.48,27.48,27.48,27.48,57,5.57512286539545,5.57512286539545,5.57512286539545,5.57512286539545,280.955243107256,0.0,1.0
2013-11-12,28.0,28.0,28.0,28.0,0,5.680620095745,5.680620095745,5.680620095745,5.680620095745,0,0.0,1.0
2013-11-13,28.0,28.0,28.0,28.0,0,5.71612397134341,5.71612397134341,5.71612397134341,5.71612397134341,0,0.175,1.0
2013-11-14,28.0,28.0,28.0,28.0,0,5.71612397134341,5.71612397134341,5.71612397134341,5.71612397134341,0,0.0,1.0
2013-11-15,27.0,27.5,27.0,27.5,600,5.51197668665257,5.61405032899799,5.51197668665257,5.61405032899799,2939.0545208997,0.0,1.0
2013-11-18,27.0,27.0,27.0,27.0,0,5.51197668665257,5.51197668665257,5.51197668665257,5.51197668665257,0,0.0,1.0
2013-11-19,25.9999,26.61,25.9999,26.61,2600,5.30780898723327,5.43235924562315,5.30780898723327,5.43235924562315,12735.9029238987,0.0,1.0
2013-11-20,25.9499,28.0,25.7,28.0,3500,5.29760162299873,5.71612397134341,5.24658521655449,5.71612397134341,17144.4847052482,0.0,1.0
2013-11-21,25.13,25.9999,25.1,25.9999,800,5.13022126428071,5.30780898723327,5.12409684573999,5.30780898723327,3918.7393611996,0.0,1.0
2013-11-22,25.35,25.43,25.1,25.1,500,5.17513366691269,5.19146544968796,5.12409684573999,5.12409684573999,2449.21210074975,0.0,1.0
2013-11-25,25.35,25.35,25.35,25.35,0,5.17513366691269,5.17513366691269,5.17513366691269,5.17513366691269,0,0.0,1.0
2013-11-26,25.85,25.85,25.85,25.85,13,5.27720730925811,5.27720730925811,5.27720730925811,5.27720730925811,63.6795146194935,0.0,1.0
2013-11-27,25.35,25.35,25.35,25.35,0,5.17513366691269,5.17513366691269,5.17513366691269,5.17513366691269,0,0.0,1.0
2013-11-29,25.76,25.76,25.76,25.76,100,5.25883405363594,5.25883405363594,5.25883405363594,5.25883405363594,489.84242014995,0.0,1.0
2013-12-02,25.75,25.75,25.55,25.7499,1700,5.25679258078903,5.25679258078903,5.21596312385086,5.25677216606056,8327.32114254915,0.0,1.0
2013-12-03,25.94,25.94,25.55,25.56,1800,5.29558056488029,5.29558056488029,5.21596312385086,5.21800459669777,8817.1635626991,0.0,1.0
2013-12-04,27.4499,27.4499,26.0,26.76,700,5.60382255003498,5.60382255003498,5.30782940196174,5.46298133832677,3428.89694104965,0.0,1.0
2013-12-05,26.6,26.6,26.6,26.6,300,5.43031777277624,5.43031777277624,5.43031777277624,5.43031777277624,1469.52726044985,0.0,1.0
2013-12-06,25.84,25.84,25.84,25.84,100,5.2751658364112,5.2751658364112,5.2751658364112,5.2751658364112,489.84242014995,0.0,1.0
2013-12-09,25.91,27.99,25.75,26.81,2300,5.28945614633956,5.7140824984965,5.25679258078903,5.47318870256132,11266.3756634489,0.0,1.0
2013-12-10,25.91,25.91,25.91,25.91,4,5.28945614633956,5.28945614633956,5.28945614633956,5.28945614633956,19.593696805998,0.0,1.0
2013-12-11,27.0,27.0,27.0,27.0,6,5.51197668665257,5.51197668665257,5.51197668665257,5.51197668665257,29.390545208997,0.0,1.0
2013-12-12,25.91,25.91,25.91,25.91,0,5.28945614633956,5.28945614633956,5.28945614633956,5.28945614633956,0,0.0,1.0
2013-12-13,25.91,25.91,25.91,25.91,0,5.28945614633956,5.28945614633956,5.28945614633956,5.28945614633956,0,0.0,1.0
2013-12-16,26.0,26.15,26.0,26.04,1600,5.30782940196174,5.33845149466536,5.30782940196174,5.31599529334937,7837.4787223992,0.0,1.0
2013-12-17,25.91,26.0,25.91,26.0,1000,5.28945614633956,5.30782940196174,5.28945614633956,5.30782940196174,4898.4242014995,0.0,1.0
2013-12-18,25.91,25.91,25.91,25.91,0,5.28945614633956,5.28945614633956,5.28945614633956,5.28945614633956,0,0.0,1.0
2013-12-19,25.91,25.91,25.91,25.91,0,5.28945614633956,5.28945614633956,5.28945614633956,5.28945614633956,0,0.0,1.0
2013-12-20,26.9999,26.9999,26.0,26.0,500,5.51195627192411,5.51195627192411,5.30782940196174,5.30782940196174,2449.21210074975,0.0,1.0
2013-12-23,25.73,26.04,25.65,25.65,1400,5.25270963509521,5.31599529334937,5.23637785231995,5.23637785231995,6857.7938820993,0.0,1.0
2013-12-24,26.0,26.0,25.55,25.55,1200,5.30782940196174,5.30782940196174,5.21596312385086,5.21596312385086,5878.1090417994,0.0,1.0
2013-12-26,26.48,26.48,26.48,26.48,35,5.40582009861334,5.40582009861334,5.40582009861334,5.40582009861334,171.444847052483,0.0,1.0
2013-12-27,25.98,25.98,25.98,25.98,9,5.30374645626792,5.30374645626792,5.30374645626792,5.30374645626792,44.0858178134955,0.0,1.0
2013-12-30,25.98,25.98,25.98,25.98,1,5.30374645626792,5.30374645626792,5.30374645626792,5.30374645626792,4.8984242014995,0.0,1.0
2013-12-31,25.56,25.56,25.56,25.56,61,5.21800459669777,5.21800459669777,5.21800459669777,5.21800459669777,298.80387629147,0.0,1.0
2014-01-02,25.55,25.55,25.55,25.55,500,5.21596312385086,5.21596312385086,5.21596312385086,5.21596312385086,2449.21210074975,0.0,1.0
2014-01-03,25.15,25.15,25.15,25.15,101,5.13430420997453,5.13430420997453,5.13430420997453,5.13430420997453,494.740844351449,0.0,1.0
2014-01-06,26.25,27.275,25.02,25.88,2300,5.35886622313445,5.56811718994255,5.10776506296472,5.28333172779884,11266.3756634488,0.0,1.0
2014-01-07,26.47,26.47,26.47,26.47,29,5.40377862576643,5.40377862576643,5.40377862576643,5.40377862576643,142.054301843486,0.0,1.0
2014-01-08,26.25,26.25,26.25,26.25,0,5.35886622313445,5.35886622313445,5.35886622313445,5.35886622313445,0,0.0,1.0
2014-01-09,25.33,25.87,25.25,25.26,1300,5.17105072121888,5.28129025495193,5.15471893844361,5.15676041129052,6367.95146194935,0.0,1.0
2014-01-10,25.33,25.33,25.33,25.33,0,5.17105072121888,5.17105072121888,5.17105072121888,5.17105072121888,0,0.0,1.0
2014-01-13,25.33,25.33,25.33,25.33,0,5.17105072121888,5.17105072121888,5.17105072121888,5.17105072121888,0,0.0,1.0
2014-01-14,25.33,25.33,25.33,25.33,0,5.17105072121888,5.17105072121888,5.17105072121888,5.17105072121888,0,0.0,1.0
2014-01-15,25.33,25.33,25.33,25.33,2,5.17105072121888,5.17105072121888,5.17105072121888,5.17105072121888,9.796848402999,0.0,1.0
2014-01-16,25.33,25.33,25.33,25.33,300,5.17105072121888,5.17105072121888,5.17105072121888,5.17105072121888,1469.52726044985,0.0,1.0
2014-01-17,25.33,25.34,25.33,25.34,400,5.17105072121888,5.17309219406579,5.17105072121888,5.17309219406579,1959.3696805998,0.0,1.0
2014-01-21,25.6,25.6,25.47,25.47,2400,5.2261704880854,5.2261704880854,5.19963134107559,5.19963134107559,11756.2180835988,0.0,1.0
2014-01-22,25.6,25.6,25.6,25.6,0,5.2261704880854,5.2261704880854,5.2261704880854,5.2261704880854,0,0.0,1.0
2014-01-23,25.52,26.84,25.52,26.0,1000,5.20983870531014,5.47931312110204,5.20983870531014,5.30782940196174,4898.4242014995,0.0,1.0
2014-01-24,25.3,25.3,25.25,25.25,300,5.16492630267815,5.16492630267815,5.15471893844361,5.15471893844361,1469.52726044985,0.0,1.0
2014-01-27,25.3,25.3,25.3,25.3,300,5.16492630267815,5.16492630267815,5.16492630267815,5.16492630267815,1469.52726044985,0.0,1.0
2014-01-28,25.05,25.05,25.05,25.05,6,5.11388948150544,5.11388948150544,5.11388948150544,5.11388948150544,29.390545208997,0.0,1.0
2014-01-29,25.3,25.3,25.3,25.3,0,5.16492630267815,5.16492630267815,5.16492630267815,5.16492630267815,0,0.0,1.0
2014-01-30,25.3,25.3,25.3,25.3,0,5.16492630267815,5.16492630267815,5.16492630267815,5.16492630267815,0,0.0,1.0
2014-01-31,25.3,25.3,25.3,25.3,0,5.16492630267815,5.16492630267815,5.16492630267815,5.16492630267815,0,0.0,1.0
2014-02-03,25.59,25.95,25.04,25.37,3623,5.2241290152385,5.2976220377272,5.11184800865854,5.17921661260651,17746.9908820327,0.0,1.0
2014-02-04,26.9,26.9,25.28,25.7,4500,5.49156195818349,5.49156195818349,5.16084335698434,5.24658521655449,22042.9089067478,0.0,1.0
2014-02-05,25.24,26.0,25.24,25.7,2200,5.1526774655967,5.30782940196174,5.1526774655967,5.24658521655449,10776.5332432989,0.0,1.0
2014-02-06,25.0,25.5,25.0,25.39,2100,5.1036821172709,5.20575575961632,5.1036821172709,5.18329955830033,10286.690823149,0.0,1.0
2014-02-07,25.2,26.05,24.97,24.97,1000,5.14451157420907,5.31803676619628,5.09755769873018,5.09755769873018,4898.4242014995,0.0,1.0
2014-02-10,25.2,25.2,25.2,25.2,93,5.14451157420907,5.14451157420907,5.14451157420907,5.14451157420907,455.553450739454,0.0,1.0
2014-02-11,26.03,26.03,25.7,25.7,184,5.31395382050246,5.31395382050246,5.24658521655449,5.24658521655449,901.310053075909,0.0,1.0
2014-02-12,25.7,25.7,25.7,25.7,0,5.28231099137538,5.28231099137538,5.28231099137538,5.28231099137538,0,0.175,1.0
2014-02-13,25.525,25.525,25.525,25.525,17,5.24634194765979,5.24634194765979,5.24634194765979,5.24634194765979,82.7100109617443,0.0,1.0
2014-02-14,25.7,25.7,25.7,25.7,0,5.28231099137538,5.28231099137538,5.28231099137538,5.28231099137538,0,0.0,1.0
2014-02-18,25.87,25.87,25.75,25.75,1300,5.31725234812767,5.31725234812767,5.29258786100841,5.29258786100841,6324.88319119221,0.0,1.0
2014-02-19,26.0,26.0,26.0,26.0,300,5.34397220917354,5.34397220917354,5.34397220917354,5.34397220917354,1459.58842873666,0.0,1.0
2014-02-20,26.0,26.0,26.0,26.0,8,5.34397220917354,5.34397220917354,5.34397220917354,5.34397220917354,38.9223580996443,0.0,1.0
2014-02-21,25.75,25.76,25.75,25.76,1400,5.29258786100841,5.29464323493502,5.29258786100841,5.29464323493502,6811.41266743776,0.0,1.0
2014-02-24,26.0,27.1999,25.5,27.1999,5600,5.34397220917354,5.5905965266269,5.24120351284328,5.5905965266269,27245.650669751,0.0,1.0
2014-02-25,25.5,25.5,25.5,25.5,800,5.24120351284328,5.24120351284328,5.24120351284328,5.24120351284328,3892.23580996443,0.0,1.0
2014-02-26,25.6,25.6,25.5,25.5,2400,5.26175725210933,5.26175725210933,5.24120351284328,5.24120351284328,11676.7074298933,0.0,1.0
2014-02-27,25.3,25.31,25.25,25.25,4300,5.20009603431118,5.20215140823778,5.18981916467815,5.18981916467815,20920.7674785588,0.0,1.0
2014-02-28,27.35,27.35,25.45,25.45,2600,5.62144768926524,5.62144768926524,5.23092664321025,5.23092664321025,12649.7663823844,0.0,1.0
2014-03-03,25.402,27.348,25.402,27.348,400,5.22106084836255,5.62103661447992,5.22106084836255,5.62103661447992,1946.11790498222,0.0,1.0
2014-03-04,25.36,28.0,25.36,28.0,400,5.21242827787081,5.75504699449458,5.21242827787081,5.75504699449458,1946.11790498222,0.0,1.0
2014-03-05,25.31,25.31,25.31,25.31,1,5.20215140823778,5.20215140823778,5.20215140823778,5.20215140823778,4.86529476245554,0.0,1.0
2014-03-06,25.34,25.36,25.34,25.36,320,5.2083175300176,5.21242827787081,5.2083175300176,5.21242827787081,1556.89432398577,0.0,1.0
2014-03-07,25.5,25.85,25.5,25.75,2600,5.24120351284328,5.31314160027446,5.24120351284328,5.29258786100841,12649.7663823844,0.0,1.0
2014-03-10,25.499,25.5,25.49,25.5,1600,5.24099797545062,5.24120351284328,5.23914813891667,5.24120351284328,7784.47161992887,0.0,1.0
2014-03-11,25.49,25.49,25.49,25.49,19,5.23914813891667,5.23914813891667,5.23914813891667,5.23914813891667,92.4406004866554,0.0,1.0
2014-03-12,25.5,25.5,25.5,25.5,0,5.24120351284328,5.24120351284328,5.24120351284328,5.24120351284328,0,0.0,1.0
2014-03-13,25.5,25.5,25.5,25.5,0,5.24120351284328,5.24120351284328,5.24120351284328,5.24120351284328,0,0.0,1.0
2014-03-14,25.6,25.6,25.5,25.5,2400,5.26175725210933,5.26175725210933,5.24120351284328,5.24120351284328,11676.7074298933,0.0,1.0
2014-03-17,26.64,26.67,25.64,25.64,1200,5.47551614047627,5.48168226225609,5.26997874781575,5.26997874781575,5838.35371494665,0.0,1.0
2014-03-18,27.3,27.3,27.3,27.3,2,5.61117081963222,5.61117081963222,5.61117081963222,5.61117081963222,9.73058952491108,0.0,1.0
2014-03-19,27.2,27.2,25.45,25.45,1,5.59061708036616,5.59061708036616,5.23092664321025,5.23092664321025,4.86529476245555,0.0,1.0
2014-03-20,27.2,27.2,27.2,27.2,5,5.59061708036616,5.59061708036616,5.59061708036616,5.59061708036616,24.3264738122777,0.0,1.0
2014-03-21,25.36,25.36,25.36,25.36,500,5.21242827787081,5.21242827787081,5.21242827787081,5.21242827787081,2432.64738122777,0.0,1.0
2014-03-24,25.45,25.45,25.45,25.45,15,5.23092664321025,5.23092664321025,5.23092664321025,5.23092664321025,72.9794214368332,0.0,1.0
2014-03-25,25.45,25.45,25.45,25.45,40,5.23092664321025,5.23092664321025,5.23092664321025,5.23092664321025,194.611790498222,0.0,1.0
2014-03-26,25.36,25.36,25.36,25.36,0,5.21242827787081,5.21242827787081,5.21242827787081,5.21242827787081,0,0.0,1.0
2014-03-27,25.36,25.36,25.36,25.36,0,5.21242827787081,5.21242827787081,5.21242827787081,5.21242827787081,0,0.0,1.0
2014-03-28,25.7,25.7,25.41,25.7,400,5.28231099137538,5.28231099137538,5.22270514750383,5.28231099137538,1946.11790498222,0.0,1.0
2014-03-31,25.7,25.7,25.7,25.7,0,5.28231099137538,5.28231099137538,5.28231099137538,5.28231099137538,0,0.0,1.0
2014-04-01,25.72,25.72,25.72,25.72,54,5.28642173922859,5.28642173922859,5.28642173922859,5.28642173922859,262.7259171726,0.0,1.0
2014-04-02,26.7,26.7,26.7,26.7,7,5.4878483840359,5.4878483840359,5.4878483840359,5.4878483840359,34.0570633371888,0.0,1.0
2014-04-03,25.53,25.53,25.5,25.5,500,5.2473696346231,5.2473696346231,5.24120351284328,5.24120351284328,2432.64738122777,0.0,1.0
2014-04-04,25.53,25.53,25.53,25.53,22,5.2473696346231,5.2473696346231,5.2473696346231,5.2473696346231,107.036484774022,0.0,1.0
2014-04-07,25.5,25.5,25.5,25.5,100,5.24120351284328,5.24120351284328,5.24120351284328,5.24120351284328,486.529476245554,0.0,1.0
2014-04-08,25.5,25.5,25.5,25.5,0,5.24120351284328,5.24120351284328,5.24120351284328,5.24120351284328,0,0.0,1.0
2014-04-09,25.61,25.61,25.61,25.61,200,5.26381262603594,5.26381262603594,5.26381262603594,5.26381262603594,973.058952491108,0.0,1.0
2014-04-10,25.6,25.71,25.6,25.71,200,5.26175725210933,5.28436636530199,5.26175725210933,5.28436636530199,973.058952491109,0.0,1.0
2014-04-11,25.6,25.6,25.6,25.6,500,5.26175725210933,5.26175725210933,5.26175725210933,5.26175725210933,2432.64738122777,0.0,1.0
2014-04-14,26.3,26.3,26.3,26.3,3,5.4056334269717,5.4056334269717,5.4056334269717,5.4056334269717,14.5958842873666,0.0,1.0
2014-04-15,25.6,25.6,25.6,25.6,0,5.26175725210933,5.26175725210933,5.26175725210933,5.26175725210933,0,0.0,1.0
2014-04-16,25.6,25.6,25.6,25.6,0,5.26175725210933,5.26175725210933,5.26175725210933,5.26175725210933,0,0.0,1.0
2014-04-17,25.81,26.0,25.8001,25.96,1200,5.30492010456804,5.34397220917354,5.3028852843807,5.33575071346712,5838.35371494665,0.0,1.0
2014-04-21,25.61,25.99,25.61,25.82,1200,5.26381262603594,5.34191683524693,5.26381262603594,5.30697547849465,5838.35371494665,0.0,1.0
2014-04-22,25.75,25.76,25.75,25.75,800,5.29258786100841,5.29464323493502,5.29258786100841,5.29258786100841,3892.23580996443,0.0,1.0
2014-04-23,25.85,26.0,25.85,26.0,2300,5.31314160027446,5.34397220917354,5.31314160027446,5.34397220917354,11190.1779536478,0.0,1.0
2014-04-24,26.0,26.5,25.96,25.96,700,5.34397220917354,5.4467409055038,5.33575071346712,5.33575071346712,3405.70633371888,0.0,1.0
2014-04-25,25.61,25.78,25.6,25.78,900,5.26381262603594,5.29875398278823,5.26175725210933,5.29875398278823,4378.76528620998,0.0,1.0
2014-04-28,25.62,26.0,25.62,25.74,800,5.26586799996254,5.34397220917354,5.26586799996254,5.2905324870818,3892.23580996444,0.0,1.0
2014-04-29,26.6899,26.6899,25.75,25.75,400,5.48577245637003,5.48577245637003,5.29258786100841,5.29258786100841,1946.11790498222,0.0,1.0
2014-04-30,26.34,26.34,26.34,26.34,1,5.41385492267812,5.41385492267812,5.41385492267812,5.41385492267812,4.86529476245554,0.0,1.0
2014-05-01,26.69,26.69,26.69,26.69,0,5.4857930101093,5.4857930101093,5.4857930101093,5.4857930101093,0,0.0,1.0
2014-05-02,26.24,26.32,25.98,26.32,900,5.39330118341206,5.40974417482491,5.33986146132033,5.40974417482491,4378.76528620999,0.0,1.0
2014-05-05,25.832,26.26,25.65,26.26,1300,5.30944192720657,5.39741193126528,5.27203412174236,5.39741193126528,6324.88319119221,0.0,1.0
2014-05-06,25.83,25.83,25.83,25.83,0,5.30903085242125,5.30903085242125,5.30903085242125,5.30903085242125,0,0.0,1.0
2014-05-07,25.75,25.75,25.75,25.75,100,5.29258786100841,5.29258786100841,5.29258786100841,5.29258786100841,486.529476245554,0.0,1.0
2014-05-08,25.72,25.72,25.72,25.72,241,5.28642173922859,5.28642173922859,5.28642173922859,5.28642173922859,1172.53603775179,0.0,1.0
2014-05-09,25.815,25.815,25.815,25.815,200,5.30594779153134,5.30594779153134,5.30594779153134,5.30594779153134,973.058952491109,0.0,1.0
2014-05-12,26.18,26.18,26.18,26.18,39,5.38096893985243,5.38096893985243,5.38096893985243,5.38096893985243,189.746495735766,0.0,1.0
2014-05-13,26.005,26.005,26.005,26.005,40,5.38096893985243,5.38096893985243,5.38096893985243,5.38096893985243,193.310909545694,0.175,1.0
2014-05-14,25.82,25.82,25.82,25.82,0,5.34268863783849,5.34268863783849,5.34268863783849,5.34268863783849,0,0.0,1.0
2014-05-15,25.82,25.82,25.82,25.82,0,5.34268863783849,5.34268863783849,5.34268863783849,5.34268863783849,0,0.0,1.0
2014-05-16,25.71,25.71,25.511,25.511,900,5.31992737718155,5.31992737718155,5.27875018744762,5.27875018744762,4349.4954647781,0.0,1.0
2014-05-19,26.09,26.09,26.09,26.09,2,5.39855718672371,5.39855718672371,5.39855718672371,5.39855718672371,9.66554547728467,0.0,1.0
2014-05-20,26.68,26.68,26.0,26.0,1600,5.52064031206548,5.52064031206548,5.3799343370953,5.3799343370953,7732.43638182775,0.0,1.0
2014-05-21,26.68,26.68,26.68,26.68,0,5.52064031206548,5.52064031206548,5.52064031206548,5.52064031206548,0,0.0,1.0
2014-05-22,26.12,26.12,26.0,26.0,800,5.40476480326651,5.40476480326651,5.3799343370953,5.3799343370953,3866.21819091387,0.0,1.0
2014-05-23,25.83,25.86,25.83,25.86,300,5.34475784335275,5.35096545989556,5.34475784335275,5.35096545989556,1449.8318215927,0.0,1.0
2014-05-27,26.69,26.69,26.69,26.69,13,5.52270951757975,5.52270951757975,5.52270951757975,5.52270951757975,62.8260456023504,0.0,1.0
2014-05-28,26.55,26.55,26.55,26.55,25,5.49374064038001,5.49374064038001,5.49374064038001,5.49374064038001,120.819318466058,0.0,1.0
2014-05-29,25.91,25.91,25.91,25.91,100,5.36131148746689,5.36131148746689,5.36131148746689,5.36131148746689,483.277273864234,0.0,1.0
2014-05-30,26.37,26.37,26.37,26.37,200,5.4564949411232,5.4564949411232,5.4564949411232,5.4564949411232,966.554547728466,0.0,1.0
2014-06-02,26.99,26.99,26.16,26.16,4700,5.58478568300777,5.58478568300777,5.41304162532358,5.41304162532358,22714.031871619,0.0,1.0
2014-06-03,26.99,26.99,26.99,26.99,0,5.58478568300777,5.58478568300777,5.58478568300777,5.58478568300777,0,0.0,1.0
2014-06-04,26.06,26.892,26.0201,26.892,1200,5.3923495701809,5.56450746896795,5.38409344017898,5.56450746896795,5799.32728637081,0.0,1.0
2014-06-05,26.45,26.45,26.45,26.45,63,5.47304858523733,5.47304858523733,5.47304858523733,5.47304858523733,304.464682534467,0.0,1.0
2014-06-06,26.06,26.06,26.06,26.06,0,5.3923495701809,5.3923495701809,5.3923495701809,5.3923495701809,0,0.0,1.0
2014-06-09,26.51,26.51,26.5,26.5,600,5.48546381832294,5.48546381832294,5.48339461280867,5.48339461280867,2899.6636431854,0.0,1.0
2014-06-10,26.51,26.51,26.51,26.51,0,5.48546381832294,5.48546381832294,5.48546381832294,5.48546381832294,0,0.0,1.0
2014-06-11,26.68,26.7,26.6799,26.699,2900,5.52064031206548,5.52477872309402,5.52061962001034,5.52457180254259,14015.0409420628,0.0,1.0
2014-06-12,26.68,26.68,26.68,26.68,65,5.52064031206548,5.52064031206548,5.52064031206548,5.52064031206548,314.130228011752,0.0,1.0
2014-06-13,26.28,26.28,26.28,26.28,600,5.43787209149479,5.43787209149479,5.43787209149479,5.43787209149479,2899.6636431854,0.0,1.0
2014-06-16,26.43,26.43,26.402,26.402,200,5.4689101742088,5.4689101742088,5.46311639876885,5.46311639876885,966.554547728467,0.0,1.0
2014-06-17,26.44,26.44,26.44,26.44,75,5.47097937972307,5.47097937972307,5.47097937972307,5.47097937972307,362.457955398175,0.0,1.0
2014-06-18,26.44,26.44,26.44,26.44,182,5.47097937972307,5.47097937972307,5.47097937972307,5.47097937972307,879.564638432905,0.0,1.0
2014-06-19,26.5,26.5,26.5,26.5,39,5.48339461280867,5.48339461280867,5.48339461280867,5.48339461280867,188.478136807051,0.0,1.0
2014-06-20,26.7,26.7,26.7,26.7,68,5.52477872309402,5.52477872309402,5.52477872309402,5.52477872309402,328.628546227679,0.0,1.0
2014-06-23,26.5519,26.5519,26.5519,26.5519,300,5.49413378942772,5.49413378942772,5.49413378942772,5.49413378942772,1449.8318215927,0.0,1.0
2014-06-24,26.5519,26.5519,26.5519,26.5519,1,5.49413378942772,5.49413378942772,5.49413378942772,5.49413378942772,4.83277273864234,0.0,1.0
2014-06-25,26.55,26.55,26.55,26.55,0,5.49374064038001,5.49374064038001,5.49374064038001,5.49374064038001,0,0.0,1.0
2014-06-26,26.55,26.55,26.55,26.55,0,5.49374064038001,5.49374064038001,5.49374064038001,5.49374064038001,0,0.0,1.0
2014-06-27,26.55,26.55,26.55,26.55,0,5.49374064038001,5.49374064038001,5.49374064038001,5.49374064038001,0,0.0,1.0
2014-06-30,26.52,26.52,26.52,26.52,37,5.48753302383721,5.48753302383721,5.48753302383721,5.48753302383721,178.812591329766,0.0,1.0
2014-07-01,26.52,26.52,26.52,26.52,4,5.48753302383721,5.48753302383721,5.48753302383721,5.48753302383721,19.3310909545693,0.0,1.0
2014-07-02,26.4,26.5,26.35,26.5,1400,5.462702557666,5.48339461280867,5.45235653009466,5.48339461280867,6765.88183409927,0.0,1.0
2014-07-03,26.4,26.4,26.4,26.4,42,5.462702557666,5.462702557666,5.462702557666,5.462702557666,202.976455022978,0.0,1.0
2014-07-07,26.41,26.41,26.41,26.41,2,5.46477176318026,5.46477176318026,5.46477176318026,5.46477176318026,9.66554547728468,0.0,1.0
2014-07-08,26.27,26.69,26.1005,26.41,6100,5.43580288598052,5.52270951757975,5.40072985251369,5.46477176318026,29479.9137057183,0.0,1.0
2014-07-09,26.27,26.27,26.27,26.27,4,5.43580288598052,5.43580288598052,5.43580288598052,5.43580288598052,19.3310909545694,0.0,1.0
2014-07-10,26.52,26.53,26.21,26.42,2800,5.48753302383721,5.48960222935147,5.42338765289492,5.46684096869453,13531.7636681985,0.0,1.0
2014-07-11,26.52,26.52,26.52,26.52,0,5.48753302383721,5.48753302383721,5.48753302383721,5.48753302383721,0,0.0,1.0
2014-07-14,26.41,26.41,26.21,26.41,200,5.46477176318026,5.46477176318026,5.42338765289492,5.46477176318026,966.554547728468,0.0,1.0
2014-07-15,26.45,26.45,26.45,26.45,75,5.47304858523733,5.47304858523733,5.47304858523733,5.47304858523733,362.457955398176,0.0,1.0
2014-07-16,26.23,26.265,26.23,26.258,700,5.42752606392345,5.43476828322339,5.42752606392345,5.4333198393634,3382.94091704964,0.0,1.0
2014-07-17,26.34,26.4,26.28,26.4,1700,5.45028732458039,5.462702557666,5.43787209149479,5.462702557666,8215.71365569198,0.0,1.0
2014-07-18,26.2101,26.2101,26.2101,26.2101,100,5.42340834495006,5.42340834495006,5.42340834495006,5.42340834495006,483.277273864234,0.0,1.0
2014-07-21,26.21,26.21,26.21,26.21,300,5.42338765289492,5.42338765289492,5.42338765289492,5.42338765289492,1449.8318215927,0.0,1.0
2014-07-22,26.21,26.21,26.21,26.21,22,5.42338765289492,5.42338765289492,5.42338765289492,5.42338765289492,106.321000250131,0.0,1.0
2014-07-23,26.69,26.69,26.69,26.69,95,5.52270951757975,5.52270951757975,5.52270951757975,5.52270951757975,459.113410171022,0.0,1.0
2014-07-24,26.35,26.45,26.33,26.44,2000,5.45235653009466,5.47304858523733,5.44821811906612,5.47097937972307,9665.54547728468,0.0,1.0
2014-07-25,26.35,26.35,26.35,26.35,0,5.45235653009466,5.45235653009466,5.45235653009466,5.45235653009466,0,0.0,1.0
2014-07-28,26.35,26.35,26.35,26.35,2,5.45235653009466,5.45235653009466,5.45235653009466,5.45235653009466,9.66554547728468,0.0,1.0
2014-07-29,26.35,26.35,26.35,26.35,0,5.45235653009466,5.45235653009466,5.45235653009466,5.45235653009466,0,0.0,1.0
2014-07-30,26.7,26.7,26.6091,26.6091,1000,5.52477872309402,5.52477872309402,5.50596964496933,5.50596964496933,4832.77273864234,0.0,1.0
2014-07-31,26.3,26.3,26.3,26.3,1,5.44201050252332,5.44201050252332,5.44201050252332,5.44201050252332,4.83277273864234,0.0,1.0
2014-08-01,26.7,26.7,26.7,26.7,0,5.52477872309402,5.52477872309402,5.52477872309402,5.52477872309402,0,0.0,1.0
2014-08-04,26.3,26.7,26.3,26.7,1200,5.44201050252332,5.52477872309402,5.44201050252332,5.52477872309402,5799.32728637081,0.0,1.0
2014-08-05,26.3,26.3,26.3,26.3,0,5.44201050252332,5.44201050252332,5.44201050252332,5.44201050252332,0,0.0,1.0
2014-08-06,26.689,26.689,26.3,26.3,400,5.52250259702833,5.52250259702833,5.44201050252332,5.44201050252332,1933.10909545693,0.0,1.0
2014-08-07,26.45,26.655,26.4,26.655,4300,5.47304858523733,5.51546729827982,5.462702557666,5.51546729827982,20780.9227761621,0.0,1.0
2014-08-08,26.45,26.45,26.45,26.45,0,5.47304858523733,5.47304858523733,5.47304858523733,5.47304858523733,0,0.0,1.0
2014-08-11,26.45,26.45,26.45,26.45,0,5.47304858523733,5.47304858523733,5.47304858523733,5.47304858523733,0,0.0,1.0
2014-08-12,26.7,26.7,26.515,26.515,700,5.52477872309402,5.52477872309402,5.48649842108007,5.48649842108007,3382.94091704964,0.0,1.0
2014-08-13,26.6,26.7,26.6,26.67,1900,5.54133236720816,5.56216444377661,5.54133236720816,5.55591482080608,9120.5501945849,0.18,1.0
2014-08-14,26.6,26.6,26.6,26.6,1,5.54133236720816,5.54133236720816,5.54133236720816,5.54133236720816,4.80028957609732,0.0,1.0
2014-08-15,26.99,26.99,26.99,26.99,100,5.62257746582512,5.62257746582512,5.62257746582512,5.62257746582512,480.028957609732,0.0,1.0
2014-08-18,26.8042,26.832,26.8,26.8,1100,5.58387146756094,5.58966278484697,5.58299652034506,5.58299652034506,5280.31853370705,0.0,1.0
2014-08-19,26.8,26.9999,26.8,26.9999,700,5.58299652034506,5.6246398414054,5.58299652034506,5.6246398414054,3360.20270326812,0.0,1.0
2014-08-20,26.3001,26.82,26.3,26.82,1800,5.47885696957937,5.58716293565875,5.4788361375028,5.58716293565875,8640.52123697518,0.0,1.0
2014-08-21,26.2201,26.25,26.22,26.25,1000,5.46219130832461,5.46842009921858,5.46217047624804,5.46842009921858,4800.28957609732,0.0,1.0
2014-08-22,26.2,26.247,26.18,26.247,600,5.45800406093435,5.46779513692152,5.45383764562066,5.46779513692152,2880.17374565839,0.0,1.0
2014-08-25,26.23,26.23,25.8,26.2,9400,5.46425368390489,5.46425368390489,5.37467575466055,5.45800406093435,45122.7220153148,0.0,1.0
2014-08-26,26.0,26.0,26.0,26.0,600,5.41633990779745,5.41633990779745,5.41633990779745,5.41633990779745,2880.17374565839,0.0,1.0
2014-08-27,26.0,26.0,26.0,26.0,6,5.41633990779745,5.41633990779745,5.41633990779745,5.41633990779745,28.8017374565839,0.0,1.0
2014-08-28,25.9,26.25,25.7,26.25,6800,5.395507831229,5.46842009921858,5.35384367809209,5.46842009921858,32641.9691174617,0.0,1.0
2014-08-29,26.25,26.95,26.17,26.95,2200,5.46842009921858,5.61424463519774,5.45175443796382,5.61424463519774,10560.6370674141,0.0,1.0
2014-09-02,26.03,26.25,25.8,26.25,2300,5.42258953076798,5.46842009921858,5.37467575466055,5.46842009921858,11040.6660250238,0.0,1.0
2014-09-03,25.99,25.99,25.99,25.99,1,5.4142567001406,5.4142567001406,5.4142567001406,5.4142567001406,4.80028957609732,0.0,1.0
2014-09-04,25.84,25.84,25.84,25.84,1,5.38300858528793,5.38300858528793,5.38300858528793,5.38300858528793,4.80028957609731,0.0,1.0
2014-09-05,25.84,25.84,25.84,25.84,268,5.38300858528793,5.38300858528793,5.38300858528793,5.38300858528793,1286.47760639408,0.0,1.0
2014-09-08,25.8199,25.82,25.56,25.82,5000,5.37882133789767,5.37884216997424,5.32467877089626,5.37884216997424,24001.4478804866,0.0,1.0
2014-09-09,26.0,26.4001,25.25,25.77,23000,5.41633990779745,5.49968904614782,5.26009933353406,5.36842613169001,110406.660250238,0.0,1.0
2014-09-10,25.84,27.0,25.32,25.8,17100,5.38300858528793,5.62466067348197,5.27468178713198,5.37467575466055,82084.9517512641,0.0,1.0
2014-09-11,25.84,25.84,25.84,25.84,0,5.38300858528793,5.38300858528793,5.38300858528793,5.38300858528793,0,0.0,1.0
2014-09-12,26.75,27.0,26.75,26.92,1500,5.57258048206084,5.62466067348197,5.57258048206084,5.6079950122272,7200.43436414597,0.0,1.0
2014-09-15,26.75,26.75,26.75,26.75,2,5.57258048206084,5.57258048206084,5.57258048206084,5.57258048206084,9.60057915219463,0.0,1.0
2014-09-16,26.025,26.08,25.47,26.08,500,5.42154792693956,5.43300556905221,5.30592990198465,5.43300556905221,2400.14478804866,0.0,1.0
2014-09-17,26.91,26.91,26.91,26.91,200,5.60591180457036,5.60591180457036,5.60591180457036,5.60591180457036,960.057915219463,0.0,1.0
2014-09-18,26.9733,26.9733,26.9733,26.9733,100,5.61909850903819,5.61909850903819,5.61909850903819,5.61909850903819,480.028957609732,0.0,1.0
2014-09-19,26.1,26.91,25.8,25.8,2800,5.4371719843659,5.60591180457036,5.37467575466055,5.37467575466055,13440.8108130725,0.0,1.0
2014-09-22,26.03,26.03,26.03,26.03,100,5.42258953076798,5.42258953076798,5.42258953076798,5.42258953076798,480.028957609732,0.0,1.0
2014-09-23,26.03,26.03,26.03,26.03,260,5.42258953076798,5.42258953076798,5.42258953076798,5.42258953076798,1248.0752897853,0.0,1.0
2014-09-24,26.9899,26.9899,26.82,26.82,362,5.62255663374855,5.62255663374855,5.58716293565875,5.58716293565875,1737.70482654723,0.0,1.0
2014-09-25,26.9899,26.9899,26.9899,26.9899,0,5.62255663374855,5.62255663374855,5.62255663374855,5.62255663374855,0,0.0,1.0
2014-09-26,26.9899,26.9899,26.23,26.23,1129,5.62255663374855,5.62255663374855,5.46425368390489,5.46425368390489,5419.52693141387,0.0,1.0
2014-09-29,26.98,26.98,26.98,26.98,131,5.62049425816828,5.62049425816828,5.62049425816828,5.62049425816828,628.837934468748,0.0,1.0
2014-09-30,26.98,26.98,26.98,26.98,145,5.62049425816828,5.62049425816828,5.62049425816828,5.62049425816828,696.041988534111,0.0,1.0
2014-10-01,26.55,26.55,26.55,26.55,332,5.53091632892393,5.53091632892393,5.53091632892393,5.53091632892393,1593.69613926431,0.0,1.0
2014-10-02,26.55,26.55,26.55,26.55,0,5.53091632892393,5.53091632892393,5.53091632892393,5.53091632892393,0,0.0,1.0
2014-10-03,26.9,26.9,26.84,26.9,1241,5.60382859691351,5.60382859691351,5.59132935097244,5.60382859691351,5957.15936393678,0.0,1.0
2014-10-06,26.9,26.9,26.9,26.9,0,5.60382859691351,5.60382859691351,5.60382859691351,5.60382859691351,0,0.0,1.0
2014-10-07,27.29,27.29,26.92,26.98,3827,5.68507369553048,5.68507369553048,5.6079950122272,5.62049425816828,18370.7082077244,0.0,1.0
2014-10-08,27.29,27.29,27.29,27.29,70,5.68507369553048,5.68507369553048,5.68507369553048,5.68507369553048,336.020270326812,0.0,1.0
2014-10-09,27.38,27.38,27.37,27.37,300,5.70382256444208,5.70382256444208,5.70173935678524,5.70173935678524,1440.0868728292,0.0,1.0
2014-10-10,27.4,27.4,26.7,26.7,1573,5.70798897975577,5.70798897975577,5.56216444377661,5.56216444377661,7550.85550320108,0.0,1.0
2014-10-13,27.835,28.0,27.295,27.4,900,5.79860851282854,5.83298143916648,5.6861152993589,5.70798897975577,4320.26061848758,0.0,1.0
2014-10-14,27.835,27.835,27.835,27.835,39,5.79860851282854,5.79860851282854,5.79860851282854,5.79860851282854,187.211293467795,0.0,1.0
2014-10-15,27.0,27.04,27.0,27.0001,3088,5.62466067348197,5.63299350410935,5.62466067348197,5.62468150555853,14823.2942109885,0.0,1.0
2014-10-16,28.0,28.0,27.0,27.1,698,5.83298143916648,5.83298143916648,5.62466067348197,5.64549275005042,3350.60212411593,0.0,1.0
2014-10-17,28.0,28.0,28.0,28.0,0,5.83298143916648,5.83298143916648,5.83298143916648,5.83298143916648,0,0.0,1.0
2014-10-20,27.9,28.0,27.9,28.0,1970,5.81214936259803,5.83298143916648,5.81214936259803,5.83298143916648,9456.57046491172,0.0,1.0
2014-10-21,27.9,27.9,27.9,27.9,70,5.81214936259803,5.81214936259803,5.81214936259803,5.81214936259803,336.020270326812,0.0,1.0
2014-10-22,27.25,27.25,27.25,27.25,1035,5.6767408649031,5.6767408649031,5.6767408649031,5.6767408649031,4968.29971126072,0.0,1.0
2014-10-23,27.25,27.41,27.0,27.0,1410,5.6767408649031,5.71007218741262,5.62466067348197,5.62466067348197,6768.40830229721,0.0,1.0
2014-10-24,27.25,27.25,27.25,27.25,0,5.6767408649031,5.6767408649031,5.6767408649031,5.6767408649031,0,0.0,1.0
2014-10-27,27.88,27.9,27.88,27.9,418,5.80798294728434,5.81214936259803,5.80798294728434,5.81214936259803,2006.52104280868,0.0,1.0
2014-10-28,27.6995,27.9,27.26,27.9,860,5.77038104907829,5.81214936259803,5.67882407255994,5.81214936259803,4128.24903544369,0.0,1.0
2014-10-29,27.6995,27.6995,27.6995,27.6995,0,5.77038104907829,5.77038104907829,5.77038104907829,5.77038104907829,0,0.0,1.0
2014-10-30,27.6995,27.6995,27.6995,27.6995,0,5.77038104907829,5.77038104907829,5.77038104907829,5.77038104907829,0,0.0,1.0
2014-10-31,27.69,27.69,27.69,27.69,102,5.76840200180428,5.76840200180428,5.76840200180428,5.76840200180428,489.629536761927,0.0,1.0
2014-11-03,27.72,27.72,27.69,27.69,426,5.77465162477482,5.77465162477482,5.76840200180428,5.76840200180428,2044.92335941746,0.0,1.0
2014-11-04,27.8,28.0,27.72,28.0,542,5.79131728602958,5.83298143916648,5.77465162477482,5.83298143916648,2601.75695024475,0.0,1.0
2014-11-05,27.72,27.72,27.72,27.72,13,5.77465162477482,5.77465162477482,5.77465162477482,5.77465162477482,62.4037644892651,0.0,1.0
2014-11-06,27.72,27.72,27.72,27.72,1,5.77465162477482,5.77465162477482,5.77465162477482,5.77465162477482,4.80028957609732,0.0,1.0
2014-11-07,27.72,28.0,27.72,28.0,100,5.77465162477482,5.83298143916648,5.77465162477482,5.83298143916648,480.028957609732,0.0,1.0
2014-11-10,27.72,27.72,27.72,27.72,25,5.77465162477482,5.77465162477482,5.77465162477482,5.77465162477482,120.007239402433,0.0,1.0
2014-11-11,25.32,27.25,25.32,27.25,2920,5.27468178713198,5.6767408649031,5.27468178713198,5.6767408649031,14016.8455622042,0.0,1.0
2014-11-12,25.32,25.32,25.32,25.32,0,5.31217952495519,5.31217952495519,5.31217952495519,5.31217952495519,0,0.18,1.0
2014-11-13,27.0,27.0,26.7,26.7,1099,5.66464641286691,5.66464641286691,5.60170589716839,5.60170589716839,5238.27929181944,0.0,1.0
2014-11-14,27.0,27.0,27.0,27.0,67,5.66464641286691,5.66464641286691,5.66464641286691,5.66464641286691,319.349146999001,0.0,1.0
2014-11-17,27.0,27.009,27.0,27.009,200,5.66464641286691,5.66653462833786,5.66464641286691,5.66653462833786,953.281035817914,0.0,1.0
2014-11-18,26.26,27.3,26.26,27.3,2959,5.50939314081056,5.72758692856543,5.50939314081056,5.72758692856543,14103.792924926,0.0,1.0
2014-11-19,26.26,26.26,26.26,26.26,0,5.50939314081056,5.50939314081056,5.50939314081056,5.50939314081056,0,0.0,1.0
2014-11-20,26.26,26.26,26.26,26.26,0,5.50939314081056,5.50939314081056,5.50939314081056,5.50939314081056,0,0.0,1.0
2014-11-21,26.26,26.26,26.26,26.26,0,5.50939314081056,5.50939314081056,5.50939314081056,5.50939314081056,0,0.0,1.0
2014-11-24,26.26,26.26,26.26,26.26,88,5.50939314081056,5.50939314081056,5.50939314081056,5.50939314081056,419.443655759882,0.0,1.0
2014-11-25,27.001,27.001,27.001,27.001,136,5.6648562145859,5.6648562145859,5.6648562145859,5.6648562145859,648.231104356182,0.0,1.0
2014-11-26,27.5,27.5,27.5,27.5,882,5.76954727236444,5.76954727236444,5.76954727236444,5.76954727236444,4203.96936795701,0.0,1.0
2014-11-28,29.5,29.9,28.0,28.29,2816,6.18915071035459,6.27307139795261,5.87444813186198,5.93529063037055,13422.1969843162,0.0,1.0
2014-12-01,28.5,28.9,28.5,28.9,636,5.97934899135952,6.06326967895754,5.97934899135952,6.06326967895754,3031.43369390096,0.0,1.0
2014-12-02,28.5,28.5,28.5,28.5,2,5.97934899135952,5.97934899135952,5.97934899135952,5.97934899135952,9.53281035817914,0.0,1.0
2014-12-03,29.0,29.0,29.0,29.0,1000,6.08424985085705,6.08424985085705,6.08424985085705,6.08424985085705,4766.40517908957,0.0,1.0
2014-12-04,29.61,29.61,29.06,29.06,519,6.21222889944404,6.21222889944404,6.09683795399676,6.09683795399676,2473.76428794749,0.0,1.0
2014-12-05,29.4,29.4,29.4,29.4,30,6.16817053845508,6.16817053845508,6.16817053845508,6.16817053845508,142.992155372687,0.0,1.0
2014-12-08,29.87,29.92,29.87,29.92,4,6.26677734638276,6.27726743233252,6.26677734638276,6.27726743233252,19.0656207163583,0.0,1.0
2014-12-09,29.87,29.87,29.87,29.87,17,6.26677734638276,6.26677734638276,6.26677734638276,6.26677734638276,81.0288880445227,0.0,1.0
2014-12-10,29.6581,29.6581,29.6581,29.6581,125,6.22232036212771,6.22232036212771,6.22232036212771,6.22232036212771,595.800647386196,0.0,1.0
2014-12-11,29.6581,29.6581,29.6581,29.6581,2,6.22232036212771,6.22232036212771,6.22232036212771,6.22232036212771,9.53281035817914,0.0,1.0
2014-12-12,29.69,29.69,29.46,29.46,1342,6.22901303696365,6.22901303696365,6.18075864159478,6.18075864159478,6396.51575033821,0.0,1.0
2014-12-15,29.69,29.69,29.69,29.69,0,6.22901303696365,6.22901303696365,6.22901303696365,6.22901303696365,0,0.0,1.0
2014-12-16,29.01,29.01,29.01,29.01,552,6.086347868047,6.086347868047,6.086347868047,6.086347868047,2631.05565885744,0.0,1.0
2014-12-17,29.0,29.35,29.0,29.35,208,6.08424985085705,6.15768045250533,6.08424985085705,6.15768045250533,991.412277250631,0.0,1.0
2014-12-18,29.35,29.35,29.35,29.35,300,6.15768045250533,6.15768045250533,6.15768045250533,6.15768045250533,1429.92155372687,0.0,1.0
2014-12-19,29.05,29.6,29.05,29.6,608,6.0947399368068,6.21013088225409,6.0947399368068,6.21013088225409,2897.97434888646,0.0,1.0
2014-12-22,29.3,29.55,29.28,29.476,2358,6.14719036655557,6.19964079630434,6.14299433217567,6.1841154690987,11239.1834122932,0.0,1.0
2014-12-23,30.0,30.51,29.3,29.3,5733,6.29405156985212,6.40105044653961,6.14719036655557,6.14719036655557,27325.8008917205,0.0,1.0
2014-12-24,29.0,30.3,29.0,29.4999,5679,6.08424985085705,6.35699208555064,6.08424985085705,6.18912973018269,27068.4150120497,0.0,1.0
2014-12-26,30.5,30.78,29.28,29.28,4502,6.39895242934966,6.45769691066828,6.14299433217567,6.14299433217567,21458.3561162612,0.0,1.0
2014-12-29,30.3,30.56,29.31,29.647,9682,6.35699208555064,6.41154053248936,6.14928838374552,6.21999156304686,46148.3349439453,0.0,1.0
2014-12-30,29.6005,29.9,29.6005,29.6499,7601,6.21023578311359,6.27307139795261,6.21023578311359,6.22059998803195,36229.4457662598,0.0,1.0
2014-12-31,30.1,30.87,29.5,29.5,7442,6.31503174175163,6.47657906537783,6.18915071035459,6.18915071035459,35471.5873427846,0.0,1.0
2015-01-02,30.1,30.1,30.1,30.1,0,6.31503174175163,6.31503174175163,6.31503174175163,6.31503174175163,0,0.0,1.0
2015-01-05,30.1,30.1,30.1,30.1,20,6.31503174175163,6.31503174175163,6.31503174175163,6.31503174175163,95.3281035817914,0.0,1.0
2015-01-06,29.556,29.66,29.5,29.66,570,6.20089960661831,6.2227189853938,6.18915071035459,6.2227189853938,2716.85095208106,0.0,1.0
2015-01-07,29.5,29.51,29.5,29.51,672,6.18915071035459,6.19124872754454,6.18915071035459,6.19124872754454,3203.02428034819,0.0,1.0
2015-01-08,29.5,29.5,29.5,29.5,0,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,0,0.0,1.0
2015-01-09,29.5,29.5,29.5,29.5,22,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,104.860913939971,0.0,1.0
2015-01-12,29.5,29.5,29.5,29.5,0,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,0,0.0,1.0
2015-01-13,29.5,29.5,29.5,29.5,40,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,190.656207163583,0.0,1.0
2015-01-14,29.5,29.5,29.5,29.5,0,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,0,0.0,1.0
2015-01-15,29.5,29.5,29.5,29.5,0,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,0,0.0,1.0
2015-01-16,29.5,29.5,29.5,29.5,73,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,347.947578073539,0.0,1.0
2015-01-20,27.95,27.95,27.8979,27.8979,602,5.86395804591223,5.86395804591223,5.85302737635258,5.85302737635258,2869.37591781192,0.0,1.0
2015-01-21,28.0,28.21,27.5,27.5,1109,5.87444813186198,5.91850649285095,5.76954727236444,5.76954727236444,5285.94334361033,0.0,1.0
2015-01-22,29.3993,29.3993,28.0,28.0,375,6.16802367725178,6.16802367725178,5.87444813186198,5.87444813186198,1787.40194215859,0.0,1.0
2015-01-23,28.63,29.34,28.63,29.34,200,6.00662321482887,6.15558243531537,6.00662321482887,6.15558243531537,953.281035817915,0.0,1.0
2015-01-26,29.41,29.41,29.41,29.41,102,6.17026855564503,6.17026855564503,6.17026855564503,6.17026855564503,486.173328267136,0.0,1.0
2015-01-27,28.84,29.4,28.82,29.4,742,6.05068157581784,6.16817053845508,6.04648554143794,6.16817053845508,3536.67264288446,0.0,1.0
2015-01-28,28.43,29.38,28.16,29.38,500,5.96466287102986,6.16397450407518,5.90801640690119,6.16397450407518,2383.20258954479,0.0,1.0
2015-01-29,28.43,28.43,28.43,28.43,131,5.96466287102986,5.96466287102986,5.96466287102986,5.96466287102986,624.399078460734,0.0,1.0
2015-01-30,28.05,28.05,28.05,28.05,85,5.88493821781173,5.88493821781173,5.88493821781173,5.88493821781173,405.144440222614,0.0,1.0
2015-02-02,28.43,28.43,28.43,28.43,4,5.96466287102986,5.96466287102986,5.96466287102986,5.96466287102986,19.0656207163583,0.0,1.0
2015-02-03,29.47,29.47,29.47,29.47,0,6.18285665878473,6.18285665878473,6.18285665878473,6.18285665878473,0,0.0,1.0
2015-02-04,29.45,29.45,28.03,28.03,1580,6.17866062440483,6.17866062440483,5.88074218343183,5.88074218343183,7530.92018296153,0.0,1.0
2015-02-05,29.42,29.42,29.4,29.4,100,6.17236657283498,6.17236657283498,6.16817053845508,6.16817053845508,476.640517908957,0.0,1.0
2015-02-06,29.5,29.5,29.5,29.5,21,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,100.094508760881,0.0,1.0
2015-02-09,29.5,29.5,29.5,29.5,2,6.18915071035459,6.18915071035459,6.18915071035459,6.18915071035459,9.53281035817914,0.0,1.0
2015-02-10,29.5,29.5,29.45,29.45,442,6.18915071035459,6.18915071035459,6.17866062440483,6.17866062440483,2106.75108915759,0.0,1.0
2015-02-11,29.47,29.47,29.42,29.42,52,6.22062096820385,6.22062096820385,6.21006680979156,6.21006680979156,246.348396379225,0.18,1.0
2015-02-12,29.32,29.32,29.32,29.32,0,6.18895849296698,6.18895849296698,6.18895849296698,6.18895849296698,0,0.0,1.0
2015-02-13,29.32,29.32,29.32,29.32,50,6.18895849296698,6.18895849296698,6.18895849296698,6.18895849296698,236.873458056947,0.0,1.0
2015-02-17,29.32,29.32,29.32,29.32,0,6.18895849296698,6.18895849296698,6.18895849296698,6.18895849296698,0,0.0,1.0
2015-02-18,29.0,29.0,29.0,29.0,259,6.12141187912832,6.12141187912832,6.12141187912832,6.12141187912832,1227.00451273499,0.0,1.0
2015-02-19,28.5,28.5,28.5,28.5,500,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,2368.73458056947,0.0,1.0
2015-02-20,27.9748,28.35,27.9748,28.25,2499,5.90500941504272,5.98420781976855,5.90500941504272,5.96309950294397,11838.9354336862,0.0,1.0
2015-02-23,27.9748,27.9748,27.9748,27.9748,76,5.90500941504272,5.90500941504272,5.90500941504272,5.90500941504272,360.04765624656,0.0,1.0
2015-02-24,28.0,28.0,27.82,27.82,1242,5.91032871088252,5.91032871088252,5.87233374059827,5.87233374059827,5883.93669813456,0.0,1.0
2015-02-25,29.0,29.0,29.0,29.0,100,6.12141187912832,6.12141187912832,6.12141187912832,6.12141187912832,473.746916113894,0.0,1.0
2015-02-26,29.0,29.0,28.05,28.05,5195,6.12141187912832,6.12141187912832,5.92088286929481,5.92088286929481,24611.1522921168,0.0,1.0
2015-02-27,28.99,29.0,28.99,29.0,1782,6.11930104744586,6.12141187912832,6.11930104744586,6.12141187912832,8442.1700451496,0.0,1.0
2015-03-02,28.5,28.5,28.288,28.288,208,6.01587029500542,6.01587029500542,5.97112066333731,5.97112066333731,985.3935855169,0.0,1.0
2015-03-03,28.5,28.549,28.5,28.549,1450,6.01587029500542,6.02621337024946,6.01587029500542,6.02621337024946,6869.33028365146,0.0,1.0
2015-03-04,28.5,28.5,28.5,28.5,7,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,33.1622841279726,0.0,1.0
2015-03-05,28.5,28.5,28.5,28.5,51,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,241.610927218086,0.0,1.0
2015-03-06,28.5,28.5,28.5,28.5,41,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,194.236235606697,0.0,1.0
2015-03-09,28.5,28.5,28.5,28.5,800,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,3789.97532891115,0.0,1.0
2015-03-10,28.5,28.5,28.5,28.5,0,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,0,0.0,1.0
2015-03-11,28.1,28.1,28.0726,28.0726,323,5.9314370277071,5.9314370277071,5.92565334889716,5.92565334889716,1530.20253904788,0.0,1.0
2015-03-12,28.1,28.1,28.1,28.1,66,5.9314370277071,5.9314370277071,5.9314370277071,5.9314370277071,312.67296463517,0.0,1.0
2015-03-13,28.1,28.1,28.1,28.1,0,5.9314370277071,5.9314370277071,5.9314370277071,5.9314370277071,0,0.0,1.0
2015-03-16,28.5,28.5,28.4999,28.4999,1583,6.01587029500542,6.01587029500542,6.01584918668859,6.01584918668859,7499.41368208294,0.0,1.0
2015-03-17,28.5,28.5,28.5,28.5,3,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,14.2124074834168,0.0,1.0
2015-03-18,28.5,28.5,28.5,28.5,2,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,9.47493832227788,0.0,1.0
2015-03-19,28.16,28.16,28.11,28.11,2,5.94410201780184,5.94410201780184,5.93354785938955,5.93354785938955,9.47493832227789,0.0,1.0
2015-03-20,28.0,28.0,28.0,28.0,444,5.91032871088252,5.91032871088252,5.91032871088252,5.91032871088252,2103.43630754569,0.0,1.0
2015-03-23,28.0501,28.0501,28.0501,28.0501,185,5.92090397761163,5.92090397761163,5.92090397761163,5.92090397761163,876.431794810704,0.0,1.0
2015-03-24,28.0501,28.0501,28.0501,28.0501,0,5.92090397761163,5.92090397761163,5.92090397761163,5.92090397761163,0,0.0,1.0
2015-03-25,28.05,28.05,28.05,28.05,320,5.92088286929481,5.92088286929481,5.92088286929481,5.92088286929481,1515.99013156446,0.0,1.0
2015-03-26,28.05,28.05,28.05,28.05,27,5.92088286929481,5.92088286929481,5.92088286929481,5.92088286929481,127.911667350751,0.0,1.0
2015-03-27,28.05,28.05,28.05,28.05,0,5.92088286929481,5.92088286929481,5.92088286929481,5.92088286929481,0,0.0,1.0
2015-03-30,28.96,28.96,28.96,28.96,200,6.11296855239849,6.11296855239849,6.11296855239849,6.11296855239849,947.493832227788,0.0,1.0
2015-03-31,28.5,28.5,28.5,28.5,209,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,990.131054678039,0.0,1.0
2015-04-01,28.5,28.5,28.5,28.5,122,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,577.971237658951,0.0,1.0
2015-04-02,28.5,28.5,28.5,28.5,0,6.01587029500542,6.01587029500542,6.01587029500542,6.01587029500542,0,0.0,1.0
2015-04-06,28.15,29.0,28.15,28.96,1959,5.94199118611939,6.12141187912832,5.94199118611939,6.11296855239849,9280.70208667118,0.0,1.0
2015-04-07,28.46,28.46,28.45,28.45,95,6.00742696827559,6.00742696827559,6.00531613659313,6.00531613659313,450.059570308199,0.0,1.0
2015-04-08,28.16,28.27,28.16,28.27,95,5.94410201780184,5.96732116630888,5.94410201780184,5.96732116630888,450.0595703082,0.0,1.0
2015-04-09,28.2,28.2,28.18,28.18,20,5.95254534453168,5.95254534453168,5.94832368116676,5.94832368116676,94.7493832227788,0.0,1.0
2015-04-10,28.2,28.2,28.2,28.2,0,5.95254534453168,5.95254534453168,5.95254534453168,5.95254534453168,0,0.0,1.0
2015-04-13,28.15,28.15,28.15,28.15,77,5.94199118611939,5.94199118611939,5.94199118611939,5.94199118611939,364.785125407698,0.0,1.0
2015-04-14,28.15,28.15,28.15,28.15,0,5.94199118611939,5.94199118611939,5.94199118611939,5.94199118611939,0,0.0,1.0
2015-04-15,28.15,28.15,28.15,28.15,0,5.94199118611939,5.94199118611939,5.94199118611939,5.94199118611939,0,0.0,1.0
2015-04-16,28.72,28.72,28.72,28.72,20,6.06230859201949,6.06230859201949,6.06230859201949,6.06230859201949,94.7493832227789,0.0,1.0
2015-04-17,28.73,28.73,28.72,28.72,266,6.06441942370195,6.06441942370195,6.06230859201949,6.06230859201949,1260.16679686296,0.0,1.0
2015-04-20,28.72,28.72,28.72,28.72,80,6.06230859201949,6.06230859201949,6.06230859201949,6.06230859201949,378.997532891116,0.0,1.0
2015-04-21,28.72,28.72,28.72,28.72,111,6.06230859201949,6.06230859201949,6.06230859201949,6.06230859201949,525.859076886423,0.0,1.0
2015-04-22,28.72,28.72,28.72,28.72,0,6.06230859201949,6.06230859201949,6.06230859201949,6.06230859201949,0,0.0,1.0
2015-04-23,28.7245,28.999,28.7245,28.999,403,6.0632584662766,6.12120079596007,6.0632584662766,6.12120079596007,1909.20007193899,0.0,1.0
2015-04-24,28.7245,28.7245,28.7245,28.7245,4,6.0632584662766,6.0632584662766,6.0632584662766,6.0632584662766,18.9498766445558,0.0,1.0
2015-04-27,28.7245,28.7245,28.7245,28.7245,34,6.0632584662766,6.0632584662766,6.0632584662766,6.0632584662766,161.073951478724,0.0,1.0
2015-04-28,28.101,28.101,28.101,28.101,215,5.93164811087534,5.93164811087534,5.93164811087534,5.93164811087534,1018.55586964487,0.0,1.0
2015-04-29,28.101,28.101,28.101,28.101,0,5.93164811087534,5.93164811087534,5.93164811087534,5.93164811087534,0,0.0,1.0
2015-04-30,28.27,28.5,28.27,28.5,120,5.96732116630888,6.01587029500542,5.96732116630888,6.01587029500542,568.496299336673,0.0,1.0
2015-05-01,28.27,28.27,28.27,28.27,0,5.96732116630888,5.96732116630888,5.96732116630888,5.96732116630888,0,0.0,1.0
2015-05-04,27.9,28.16,27.9,28.16,4617,5.88922039405793,5.94410201780184,5.88922039405793,5.94410201780184,21872.8951169785,0.0,1.0
2015-05-05,27.7,28.0,27.5003,28.0,1360,5.84700376040877,5.91032871088252,5.80485045171009,5.91032871088252,6442.95805914897,0.0,1.0
2015-05-06,28.0,28.0,27.998,28.0,1968,5.91032871088252,5.91032871088252,5.90990654454602,5.91032871088252,9323.33930912143,0.0,1.0
2015-05-07,28.0,28.0,28.0,28.0,0,5.91032871088252,5.91032871088252,5.91032871088252,5.91032871088252,0,0.0,1.0
2015-05-08,28.0,28.0,28.0,28.0,1,5.91032871088252,5.91032871088252,5.91032871088252,5.91032871088252,4.73746916113894,0.0,1.0
2015-05-11,28.0,28.0,28.0,28.0,0,5.91032871088252,5.91032871088252,5.91032871088252,5.91032871088252,0,0.0,1.0
2015-05-12,28.0,28.0,28.0,28.0,0,5.91032871088252,5.91032871088252,5.91032871088252,5.91032871088252,0,0.0,1.0
2015-05-13,28.0,28.0,28.0,28.0,0,5.94832368116676,5.94832368116676,5.94832368116676,5.94832368116676,0,0.18,1.0
2015-05-14,28.0,28.0,27.83,27.83,3249,5.94832368116676,5.94832368116676,5.91220885881682,5.91220885881682,15293.7205297066,0.0,1.0
2015-05-15,28.24,28.24,28.24,28.24,200,5.99930931271962,5.99930931271962,5.99930931271962,5.99930931271962,941.441706968704,0.0,1.0
2015-05-18,28.24,28.24,28.24,28.24,0,5.99930931271962,5.99930931271962,5.99930931271962,5.99930931271962,0,0.0,1.0
2015-05-19,28.19,28.19,28.19,28.19,10,5.98868730614611,5.98868730614611,5.98868730614611,5.98868730614611,47.0720853484352,0.0,1.0
2015-05-20,27.35,27.82,27.35,27.82,5354,5.8102375957111,5.91008445750212,5.8102375957111,5.91008445750212,25202.3944955522,0.0,1.0
2015-05-21,27.35,27.35,27.35,27.35,0,5.8102375957111,5.8102375957111,5.8102375957111,5.8102375957111,0,0.0,1.0
2015-05-22,27.75,27.75,27.468,27.468,1815,5.8952136482992,5.8952136482992,5.83530553122459,5.83530553122459,8543.58349074099,0.0,1.0
2015-05-26,27.75,27.75,27.75,27.75,106,5.8952136482992,5.8952136482992,5.8952136482992,5.8952136482992,498.964104693413,0.0,1.0
2015-05-27,27.785,27.785,27.75,27.75,596,5.90264905290066,5.90264905290066,5.8952136482992,5.8952136482992,2805.49628676674,0.0,1.0
2015-05-28,27.05,27.05,27.05,27.05,1753,5.74650555627003,5.74650555627003,5.74650555627003,5.74650555627003,8251.73656158069,0.0,1.0
2015-05-29,28.25,28.25,27.7,27.7,1819,6.00143371403432,6.00143371403432,5.88459164172569,5.88459164172569,8562.41232488036,0.0,1.0
2015-06-01,28.125,28.125,28.125,28.125,165,5.97487869760054,5.97487869760054,5.97487869760054,5.97487869760054,776.689408249181,0.0,1.0
2015-06-02,28.0,28.0,28.0,28.0,201,5.94832368116676,5.94832368116676,5.94832368116676,5.94832368116676,946.148915503548,0.0,1.0
2015-06-03,27.109,28.0,27.109,27.96,5387,5.75903952402678,5.94832368116676,5.75903952402678,5.93982607590795,25357.732377202,0.0,1.0
2015-06-04,27.109,27.109,27.109,27.109,1,5.75903952402678,5.75903952402678,5.75903952402678,5.75903952402678,4.70720853484352,0.0,1.0
2015-06-05,27.109,27.109,27.109,27.109,0,5.75903952402678,5.75903952402678,5.75903952402678,5.75903952402678,0,0.0,1.0
2015-06-08,27.101,27.215,27.101,27.215,532,5.75734000297501,5.78155817796262,5.75734000297501,5.78155817796262,2504.23494053675,0.0,1.0
2015-06-09,27.6,27.6,27.13,27.18,500,5.86334762857866,5.86334762857866,5.76350076678765,5.77412277336116,2353.60426742176,0.0,1.0
2015-06-10,27.6,27.6,27.6,27.6,0,5.86334762857866,5.86334762857866,5.86334762857866,5.86334762857866,0,0.0,1.0
2015-06-11,27.18,27.92,27.18,27.92,600,5.77412277336116,5.93132847064914,5.77412277336116,5.93132847064914,2824.32512090611,0.0,1.0
2015-06-12,27.18,27.18,27.18,27.18,0,5.77412277336116,5.77412277336116,5.77412277336116,5.77412277336116,0,0.0,1.0
2015-06-15,28.0,28.0,27.11,27.11,6782,5.94832368116676,5.94832368116676,5.75925196415825,5.75925196415825,31924.2882833088,0.0,1.0
2015-06-16,28.24,28.25,27.7,28.0,6097,5.99930931271962,6.00143371403432,5.88459164172569,5.94832368116676,28699.8504369409,0.0,1.0
2015-06-17,29.0,29.0,28.1,28.24,2120,6.160763812637,6.160763812637,5.96956769431378,5.99930931271962,9979.28209386827,0.0,1.0
2015-06-18,29.7,31.0,29.0,29.0,1763,6.30947190466617,6.58564407557748,6.160763812637,6.160763812637,8298.80864692913,0.0,1.0
2015-06-19,25.2,25.2,25.2,25.2,2636,5.35349131305008,5.35349131305008,5.35349131305008,5.35349131305008,12408.2016978475,0.0,1.0
2015-06-22,28.5,28.88,27.05,27.05,2332,6.05454374690188,6.13527099686057,5.74650555627003,5.74650555627003,10977.2103032551,0.0,1.0
2015-06-23,28.5,28.5,28.5,28.5,80,6.05454374690188,6.05454374690188,6.05454374690188,6.05454374690188,376.576682787482,0.0,1.0
2015-06-24,29.42,29.42,29.42,29.42,379,6.2499886678545,6.2499886678545,6.2499886678545,6.2499886678545,1784.0320347057,0.0,1.0
2015-06-25,28.49,29.4,28.49,29.4,295,6.05241934558718,6.2457398652251,6.05241934558718,6.2457398652251,1388.62651777884,0.0,1.0
2015-06-26,28.21,28.21,28.21,28.21,89,5.99293610877551,5.99293610877551,5.99293610877551,5.99293610877551,418.941559601073,0.0,1.0
2015-06-29,28.45,28.45,28.45,28.45,1,6.04392174032837,6.04392174032837,6.04392174032837,6.04392174032837,4.70720853484352,0.0,1.0
2015-06-30,28.5,28.5,28.5,28.5,23,6.05454374690188,6.05454374690188,6.05454374690188,6.05454374690188,108.265796301401,0.0,1.0
2015-07-01,28.49,28.49,28.49,28.49,43,6.05241934558718,6.05241934558718,6.05241934558718,6.05241934558718,202.409966998271,0.0,1.0
2015-07-02,28.49,28.49,28.49,28.49,0,6.05241934558718,6.05241934558718,6.05241934558718,6.05241934558718,0,0.0,1.0
2015-07-06,28.0,28.44,28.0,28.44,61,5.94832368116676,6.04179733901367,5.94832368116676,6.04179733901367,287.139720625455,0.0,1.0
2015-07-07,28.49,28.49,28.49,28.49,0,6.05241934558718,6.05241934558718,6.05241934558718,6.05241934558718,0,0.0,1.0
2015-07-08,28.49,28.49,28.49,28.49,0,6.05241934558718,6.05241934558718,6.05241934558718,6.05241934558718,0,0.0,1.0
2015-07-09,28.49,28.49,28.49,28.49,0,6.05241934558718,6.05241934558718,6.05241934558718,6.05241934558718,0,0.0,1.0
2015-07-10,28.25,28.25,28.25,28.25,100,6.00143371403432,6.00143371403432,6.00143371403432,6.00143371403432,470.720853484352,0.0,1.0
2015-07-13,28.25,28.25,28.25,28.25,25,6.00143371403432,6.00143371403432,6.00143371403432,6.00143371403432,117.680213371088,0.0,1.0
2015-07-14,28.25,28.25,28.25,28.25,0,6.00143371403432,6.00143371403432,6.00143371403432,6.00143371403432,0,0.0,1.0
2015-07-15,28.25,28.25,28.25,28.25,27,6.00143371403432,6.00143371403432,6.00143371403432,6.00143371403432,127.094630440775,0.0,1.0
2015-07-16,28.25,28.25,28.25,28.25,26,6.00143371403432,6.00143371403432,6.00143371403432,6.00143371403432,122.387421905932,0.0,1.0
2015-07-17,28.05,28.05,28.05,28.05,242,5.95894568774027,5.95894568774027,5.95894568774027,5.95894568774027,1139.14446543213,0.0,1.0
2015-07-20,28.05,28.05,28.0001,28.0001,654,5.95894568774027,5.95894568774027,5.94834492517991,5.94834492517991,3078.51438178766,0.0,1.0
2015-07-21,28.0,28.0,28.0,28.0,100,5.94832368116676,5.94832368116676,5.94832368116676,5.94832368116676,470.720853484352,0.0,1.0
2015-07-22,27.0,28.485,27.0,28.485,1100,5.73588354969652,6.05135714492983,5.73588354969652,6.05135714492983,5177.92938832787,0.0,1.0
2015-07-23,29.19,29.6,28.99,29.55,837,6.20112743761635,6.28822789151915,6.1586394113223,6.27760588494563,3939.93354366402,0.0,1.0
2015-07-24,28.69,28.69,28.57,28.57,361,6.09490737188123,6.09490737188123,6.0694145561048,6.0694145561048,1699.30228107851,0.0,1.0
2015-07-27,28.86,28.86,28.86,28.86,0,6.13102219423117,6.13102219423117,6.13102219423117,6.13102219423117,0,0.0,1.0
2015-07-28,28.69,28.69,28.69,28.69,40,6.09490737188123,6.09490737188123,6.09490737188123,6.09490737188123,188.288341393741,0.0,1.0
2015-07-29,28.69,28.69,28.69,28.69,0,6.09490737188123,6.09490737188123,6.09490737188123,6.09490737188123,0,0.0,1.0
2015-07-30,28.07,28.07,28.0,28.0,361,5.96319449036968,5.96319449036968,5.94832368116676,5.94832368116676,1699.30228107851,0.0,1.0
2015-07-31,29.26,29.26,29.26,29.26,11,6.21599824681926,6.21599824681926,6.21599824681926,6.21599824681926,51.7792938832788,0.0,1.0
2015-08-03,29.5,29.5,29.5,29.5,76,6.26698387837212,6.26698387837212,6.26698387837212,6.26698387837212,357.747848648108,0.0,1.0
2015-08-04,29.5,29.5,29.5,29.5,18,6.26698387837212,6.26698387837212,6.26698387837212,6.26698387837212,84.7297536271834,0.0,1.0
2015-08-05,27.24,27.5,27.05,27.5,717,5.78686918124938,5.84210361543164,5.74650555627003,5.84210361543164,3375.0685194828,0.0,1.0
2015-08-06,28.0,28.0001,28.0,28.0001,4100,5.94832368116676,5.94834492517991,5.94832368116676,5.94834492517991,19299.5549928584,0.0,1.0
2015-08-07,27.3912,27.51,27.3912,27.51,215,5.81899012912768,5.84422801674634,5.81899012912768,5.84422801674634,1012.04983499136,0.0,1.0
2015-08-10,27.3912,27.3912,27.3912,27.3912,11,5.81899012912768,5.81899012912768,5.81899012912768,5.81899012912768,51.7792938832787,0.0,1.0
2015-08-11,27.3912,27.3912,27.3912,27.3912,0,5.81899012912768,5.81899012912768,5.81899012912768,5.81899012912768,0,0.0,1.0
2015-08-12,27.3912,27.3912,27.3912,27.3912,0,5.85829155344967,5.85829155344967,5.85829155344967,5.85829155344967,0,0.185,1.0
2015-08-13,27.65,27.65,27.65,27.65,100,5.91364239072707,5.91364239072707,5.91364239072707,5.91364239072707,467.562936226188,0.0,1.0
2015-08-14,28.4,28.4,28.4,28.4,7,6.0740486038571,6.0740486038571,6.0740486038571,6.0740486038571,32.7294055358331,0.0,1.0
2015-08-17,27.65,27.65,27.65,27.65,36,5.91364239072707,5.91364239072707,5.91364239072707,5.91364239072707,168.322657041428,0.0,1.0
2015-08-18,28.4999,28.4999,28.4999,28.4999,110,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,514.319229848806,0.0,1.0
2015-08-19,28.4999,28.4999,28.4999,28.4999,0,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,0,0.0,1.0
2015-08-20,28.4999,28.4999,28.4999,28.4999,0,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,0,0.0,1.0
2015-08-21,28.4999,28.4999,28.4999,28.4999,0,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,0,0.0,1.0
2015-08-24,28.4999,28.4999,28.4999,28.4999,157,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,734.073809875114,0.0,1.0
2015-08-25,28.4999,28.4999,28.4999,28.4999,62,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,289.889020460236,0.0,1.0
2015-08-26,28.4999,28.4999,28.4999,28.4999,99,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,462.887306863926,0.0,1.0
2015-08-27,28.4999,28.4999,28.4999,28.4999,0,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,0,0.0,1.0
2015-08-28,28.4999,28.4999,28.4999,28.4999,2,6.09541471144602,6.09541471144602,6.09541471144602,6.09541471144602,9.35125872452375,0.0,1.0
2015-08-31,28.495,28.5,28.495,28.5,3878,6.09436672418691,6.09543609894111,6.09436672418691,6.09543609894111,18132.0906668515,0.0,1.0
2015-09-01,28.5,28.5,28.497,28.5,452,6.09543609894111,6.09543609894111,6.09479447408859,6.09543609894111,2113.38447174237,0.0,1.0
2015-09-02,27.86,28.5,27.55,27.55,102,5.95855613040348,6.09543609894111,5.89225489564307,5.89225489564307,476.914194950711,0.0,1.0
2015-09-03,27.64,27.64,27.64,27.64,4,5.91150364121867,5.91150364121867,5.91150364121867,5.91150364121867,18.7025174490475,0.0,1.0
2015-09-04,29.0,29.0,28.4,28.91,4358,6.20237357436113,6.20237357436113,6.0740486038571,6.18312482878552,20376.3927607372,0.0,1.0
2015-09-08,28.74,29.0,28.25,29.0,382,6.14676608714272,6.20237357436113,6.0419673612311,6.20237357436113,1786.09041638403,0.0,1.0
2015-09-09,28.34,28.5,28.34,28.5,203,6.0612161068067,6.09543609894111,6.0612161068067,6.09543609894111,949.15276053916,0.0,1.0
2015-09-10,28.0,28.0,28.0,28.0,19,5.98849862352109,5.98849862352109,5.98849862352109,5.98849862352109,88.8369578829755,0.0,1.0
2015-09-11,28.0,28.5001,28.0,28.5,1292,5.98849862352109,6.09545748643619,5.98849862352109,6.09543609894111,6040.91313604234,0.0,1.0
2015-09-14,28.0,28.0,28.0,28.0,8,5.98849862352109,5.98849862352109,5.98849862352109,5.98849862352109,37.405034898095,0.0,1.0
2015-09-15,28.0,28.2,28.0,28.2,1665,5.98849862352109,6.03127361368909,5.98849862352109,6.03127361368909,7784.92288816601,0.0,1.0
2015-09-16,27.57,27.57,27.57,27.57,5,5.89653239465987,5.89653239465987,5.89653239465987,5.89653239465987,23.3781468113094,0.0,1.0
2015-09-17,28.67,28.7,28.64,28.7,107,6.13179484058391,6.13821108910911,6.12537859205871,6.13821108910911,500.292341762021,0.0,1.0
2015-09-18,28.86,28.86,28.86,28.86,529,6.17243108124352,6.17243108124352,6.17243108124352,6.17243108124352,2473.40793263653,0.0,1.0
2015-09-21,28.1901,29.0,27.68,29.0,404,6.02915625167578,6.20237357436113,5.92005863925228,6.20237357436113,1888.9542623538,0.0,1.0
2015-09-22,28.1901,28.1901,28.1901,28.1901,7,6.02915625167578,6.02915625167578,6.02915625167578,6.02915625167578,32.7294055358331,0.0,1.0
2015-09-23,28.8,28.8,27.72,27.72,4,6.15959858419312,6.15959858419312,5.92861363728588,5.92861363728588,18.7025174490475,0.0,1.0
2015-09-24,27.82,27.82,27.82,27.82,13,5.95000113236988,5.95000113236988,5.95000113236988,5.95000113236988,60.7831817094043,0.0,1.0
2015-09-25,27.62,27.82,27.62,27.82,59,5.90722614220187,5.95000113236988,5.90722614220187,5.95000113236988,275.862132373451,0.0,1.0
2015-09-28,27.64,28.4,27.64,28.4,164,5.91150364121867,6.0740486038571,5.91150364121867,6.0740486038571,766.803215410947,0.0,1.0
2015-09-29,27.64,27.64,27.64,27.64,23,5.91150364121867,5.91150364121867,5.91150364121867,5.91150364121867,107.539475332023,0.0,1.0
2015-09-30,27.5,27.5,27.5,27.5,178,5.88156114810107,5.88156114810107,5.88156114810107,5.88156114810107,832.262026482613,0.0,1.0
2015-10-01,27.5,27.5,27.5,27.5,0,5.88156114810107,5.88156114810107,5.88156114810107,5.88156114810107,0,0.0,1.0
2015-10-02,27.5,27.5,27.5,27.5,0,5.88156114810107,5.88156114810107,5.88156114810107,5.88156114810107,0,0.0,1.0
2015-10-05,28.95,28.95,28.95,28.95,60,6.19167982681912,6.19167982681912,6.19167982681912,6.19167982681912,280.537761735712,0.0,1.0
2015-10-06,27.66,27.66,27.66,27.66,16,5.91578114023547,5.91578114023547,5.91578114023547,5.91578114023547,74.81006979619,0.0,1.0
2015-10-07,27.58,28.0,27.58,28.0,1190,5.89867114416827,5.98849862352109,5.89867114416827,5.98849862352109,5563.99894109163,0.0,1.0
2015-10-08,27.58,27.58,27.58,27.58,0,5.89867114416827,5.89867114416827,5.89867114416827,5.89867114416827,0,0.0,1.0
2015-10-09,27.58,27.58,27.58,27.58,7,5.89867114416827,5.89867114416827,5.89867114416827,5.89867114416827,32.7294055358331,0.0,1.0
2015-10-12,27.58,27.58,27.58,27.58,0,5.89867114416827,5.89867114416827,5.89867114416827,5.89867114416827,0,0.0,1.0
2015-10-13,27.58,27.58,27.58,27.58,0,5.89867114416827,5.89867114416827,5.89867114416827,5.89867114416827,0,0.0,1.0
2015-10-14,28.0,28.0,28.0,28.0,1220,5.98849862352109,5.98849862352109,5.98849862352109,5.98849862352109,5704.26782195948,0.0,1.0
2015-10-15,28.67,28.67,28.67,28.67,225,6.13179484058391,6.13179484058391,6.13179484058391,6.13179484058391,1052.01660650892,0.0,1.0
2015-10-16,28.0,28.5,28.0,28.32,2101,5.98849862352109,6.09543609894111,5.98849862352109,6.0569386077899,9823.49729011219,0.0,1.0
2015-10-19,28.42,28.42,28.42,28.42,1108,6.0783261028739,6.0783261028739,6.0783261028739,6.0783261028739,5180.59733338616,0.0,1.0
2015-10-20,29.0,29.0,28.97,28.97,1000,6.20237357436113,6.20237357436113,6.19595732583593,6.19595732583593,4675.62936226187,0.0,1.0
2015-10-21,28.55,28.61,28.55,28.61,510,6.10612984648311,6.11896234353351,6.10612984648311,6.11896234353351,2384.57097475355,0.0,1.0
2015-10-22,29.0,29.0,29.0,29.0,340,6.20237357436113,6.20237357436113,6.20237357436113,6.20237357436113,1589.71398316904,0.0,1.0
2015-10-23,28.95,28.95,28.95,28.95,104,6.19167982681912,6.19167982681912,6.19167982681912,6.19167982681912,486.265453675235,0.0,1.0
2015-10-26,28.5,28.5,28.5,28.5,378,6.09543609894111,6.09543609894111,6.09543609894111,6.09543609894111,1767.38789893499,0.0,1.0
2015-10-27,28.08,28.9999,28.08,28.9999,2870,6.00560861958829,6.20235218686604,6.00560861958829,6.20235218686604,13419.0562696916,0.0,1.0
2015-10-28,28.64,28.7,28.64,28.7,118,6.12537859205871,6.13821108910911,6.12537859205871,6.13821108910911,551.724264746901,0.0,1.0
2015-10-29,28.7,28.7,28.7,28.7,4,6.13821108910911,6.13821108910911,6.13821108910911,6.13821108910911,18.7025174490475,0.0,1.0
2015-10-30,28.07,28.7,28.07,28.7,124,6.00346987007989,6.13821108910911,6.00346987007989,6.13821108910911,579.778040920472,0.0,1.0
2015-11-02,28.0,28.0,28.0,28.0,200,5.98849862352109,5.98849862352109,5.98849862352109,5.98849862352109,935.125872452374,0.0,1.0
2015-11-03,28.5,28.5,28.5,28.5,193,6.09543609894111,6.09543609894111,6.09543609894111,6.09543609894111,902.396466916541,0.0,1.0
2015-11-04,29.0,29.0,28.8,28.8,8,6.20237357436113,6.20237357436113,6.15959858419312,6.15959858419312,37.405034898095,0.0,1.0
2015-11-05,28.5,28.5,28.5,28.5,74,6.09543609894111,6.09543609894111,6.09543609894111,6.09543609894111,345.996572807378,0.0,1.0
2015-11-06,28.5,28.5,28.5,28.5,9,6.09543609894111,6.09543609894111,6.09543609894111,6.09543609894111,42.0806642603568,0.0,1.0
2015-11-09,28.9999,28.9999,28.9999,28.9999,100,6.20235218686604,6.20235218686604,6.20235218686604,6.20235218686604,467.562936226187,0.0,1.0
2015-11-10,28.9999,28.9999,28.9999,28.9999,0,6.24191905277145,6.24191905277145,6.24191905277145,6.24191905277145,0,0.185,1.0
2015-11-11,28.9999,28.9999,28.9999,28.9999,0,6.24191905277145,6.24191905277145,6.24191905277145,6.24191905277145,0,0.0,1.0
2015-11-12,28.9999,28.9999,28.9999,28.9999,0,6.24191905277145,6.24191905277145,6.24191905277145,6.24191905277145,0,0.0,1.0
2015-11-13,29.0,29.0,28.99,28.99,27,6.24194057670447,6.24194057670447,6.23978818340216,6.23978818340216,125.441758116415,0.0,1.0
2015-11-16,28.8149,28.8149,28.8149,28.8149,1,6.20209977667868,6.20209977667868,6.20209977667868,6.20209977667868,4.64599104134871,0.0,1.0
2015-11-17,28.9999,28.9999,28.9999,28.9999,1149,6.24191905277145,6.24191905277145,6.24191905277145,6.24191905277145,5338.24370650967,0.0,1.0
2015-11-18,28.54,28.54,28.54,28.54,105,6.14293048479813,6.14293048479813,6.14293048479813,6.14293048479813,487.829059341615,0.0,1.0
2015-11-19,28.54,28.54,28.54,28.54,0,6.14293048479813,6.14293048479813,6.14293048479813,6.14293048479813,0,0.0,1.0
2015-11-20,28.54,28.54,28.54,28.54,60,6.14293048479813,6.14293048479813,6.14293048479813,6.14293048479813,278.759462480923,0.0,1.0
2015-11-23,29.0,29.0,28.77,28.8,1403,6.24194057670447,6.24194057670447,6.1924355307513,6.19889271065824,6518.32543101225,0.0,1.0
2015-11-24,29.0,29.0,29.0,29.0,0,6.24194057670447,6.24194057670447,6.24194057670447,6.24194057670447,0,0.0,1.0
2015-11-25,29.0,29.0,28.9999,28.9999,1202,6.24194057670447,6.24194057670447,6.24191905277145,6.24191905277145,5584.48123170116,0.0,1.0
2015-11-27,29.0,29.0,29.0,29.0,10,6.24194057670447,6.24194057670447,6.24194057670447,6.24194057670447,46.4599104134872,0.0,1.0
2015-11-30,28.922,29.0,28.75,28.75,1124,6.22515190894644,6.24194057670447,6.18813074414668,6.18813074414668,5222.09393047595,0.0,1.0
2015-12-01,32.99,32.99,28.7501,29.18,2307,7.10074550432692,7.10074550432692,6.1881522680797,6.28068365614609,10718.3013323915,0.0,1.0
2015-12-02,32.99,33.0,32.99,33.0,653,7.10074550432692,7.10289789762923,7.10074550432692,7.10289789762923,3033.83215000071,0.0,1.0
2015-12-03,32.99,32.99,32.99,32.99,48,7.10074550432692,7.10074550432692,7.10074550432692,7.10074550432692,223.007569984738,0.0,1.0
2015-12-04,31.36,32.0,31.36,32.0,511,6.74990539605008,6.88765856739804,6.74990539605008,6.88765856739804,2374.10142212919,0.0,1.0
2015-12-07,31.36,31.36,31.36,31.36,0,6.74990539605008,6.74990539605008,6.74990539605008,6.74990539605008,0,0.0,1.0
2015-12-08,31.36,31.36,31.36,31.36,0,6.74990539605008,6.74990539605008,6.74990539605008,6.74990539605008,0,0.0,1.0
2015-12-09,31.36,31.36,31.36,31.36,2,6.74990539605008,6.74990539605008,6.74990539605008,6.74990539605008,9.29198208269742,0.0,1.0
2015-12-10,31.33,31.33,31.3,31.3,58,6.74344821614314,6.74344821614314,6.73699103623621,6.73699103623621,269.467480398225,0.0,1.0
2015-12-11,31.36,31.36,31.36,31.36,9,6.74990539605008,6.74990539605008,6.74990539605008,6.74990539605008,41.8139193721384,0.0,1.0
2015-12-14,31.36,31.36,31.36,31.36,0,6.74990539605008,6.74990539605008,6.74990539605008,6.74990539605008,0,0.0,1.0
2015-12-15,31.99,31.99,31.981,31.981,995,6.88550617409573,6.88550617409573,6.88356902012365,6.88356902012365,4622.76108614197,0.0,1.0
2015-12-16,31.99,31.99,31.99,31.99,20,6.88550617409573,6.88550617409573,6.88550617409573,6.88550617409573,92.9198208269742,0.0,1.0
2015-12-17,30.24,30.24,30.01,30.01,16,6.50883734619115,6.50883734619115,6.45933230023797,6.45933230023797,74.3358566615794,0.0,1.0
2015-12-18,31.95,31.95,30.22,30.22,161,6.87689660088648,6.87689660088648,6.50453255958652,6.50453255958652,748.004557657143,0.0,1.0
2015-12-21,30.26,30.26,30.26,30.26,3,6.51314213279577,6.51314213279577,6.51314213279577,6.51314213279577,13.9379731240461,0.0,1.0
2015-12-22,30.24,31.95,30.24,31.95,76,6.50883734619115,6.87689660088648,6.50883734619115,6.87689660088648,353.095319142502,0.0,1.0
2015-12-23,31.95,31.95,31.95,31.95,5,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,23.2299552067436,0.0,1.0
2015-12-24,31.95,31.95,31.95,31.95,0,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,0,0.0,1.0
2015-12-28,31.95,31.95,31.95,31.95,0,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,0,0.0,1.0
2015-12-29,31.95,31.95,31.95,31.95,0,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,0,0.0,1.0
2015-12-30,31.95,31.95,31.95,31.95,0,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,0,0.0,1.0
2015-12-31,31.95,31.95,31.95,31.95,93,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,432.07716684543,0.0,1.0
2016-01-04,31.99,31.99,31.99,31.99,2035,6.88550617409573,6.88550617409573,6.88550617409573,6.88550617409573,9454.59176914463,0.0,1.0
2016-01-05,31.99,31.99,31.99,31.99,0,6.88550617409573,6.88550617409573,6.88550617409573,6.88550617409573,0,0.0,1.0
2016-01-06,31.9,31.99,31.9,31.99,370,6.86613463437492,6.88550617409573,6.86613463437492,6.88550617409573,1719.01668529902,0.0,1.0
2016-01-07,31.0,31.08,31.0,31.01,1965,6.67241923716685,6.68963838358534,6.67241923716685,6.67457163046916,9129.37239625022,0.0,1.0
2016-01-08,30.5,31.0,30.5,31.0,553,6.56479957205126,6.67241923716685,6.56479957205126,6.67241923716685,2569.23304586584,0.0,1.0
2016-01-11,30.5,30.5,30.5,30.5,357,6.56479957205126,6.56479957205126,6.56479957205126,6.56479957205126,1658.61880176149,0.0,1.0
2016-01-12,31.88,31.88,31.88,31.88,100,6.8618298477703,6.8618298477703,6.8618298477703,6.8618298477703,464.599104134871,0.0,1.0
2016-01-13,32.0,32.0,32.0,32.0,100,6.88765856739804,6.88765856739804,6.88765856739804,6.88765856739804,464.599104134871,0.0,1.0
2016-01-14,31.998,31.998,31.998,31.998,181,6.88722808873758,6.88722808873758,6.88722808873758,6.88722808873758,840.924378484117,0.0,1.0
2016-01-15,31.95,31.95,31.8666,31.8666,242,6.87689660088648,6.87689660088648,6.8589456407452,6.8589456407452,1124.32983200639,0.0,1.0
2016-01-19,31.95,31.95,31.95,31.95,5,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,23.2299552067436,0.0,1.0
2016-01-20,31.95,31.95,31.95,31.95,14,6.87689660088648,6.87689660088648,6.87689660088648,6.87689660088648,65.043874578882,0.0,1.0
2016-01-21,32.0,32.0,32.0,32.0,1,6.88765856739804,6.88765856739804,6.88765856739804,6.88765856739804,4.64599104134871,0.0,1.0
2016-01-22,30.75,30.75,30.75,30.75,30,6.61860940460905,6.61860940460905,6.61860940460905,6.61860940460905,139.379731240461,0.0,1.0
2016-01-25,31.02,31.02,30.95,30.95,300,6.67672402377147,6.67672402377147,6.66165727065529,6.66165727065529,1393.79731240461,0.0,1.0
2016-01-26,30.9999,31.0,30.9955,30.9955,3896,6.67239771323383,6.67241923716685,6.67145066018081,6.67145066018081,18100.7810970946,0.0,1.0
2016-01-27,31.04,31.04,30.5501,30.5501,472,6.6810288103761,6.6810288103761,6.57558306249584,6.57558306249584,2192.90777151659,0.0,1.0
2016-01-28,31.42,31.52,31.0,31.0,2880,6.76281975586395,6.78434368888707,6.67241923716685,6.67241923716685,13380.4541990843,0.0,1.0
2016-01-29,31.43,31.43,31.0,31.0,1588,6.76497214916626,6.76497214916626,6.67241923716685,6.67241923716685,7377.83377366176,0.0,1.0
2016-02-01,31.0,31.5,31.0,31.5,1671,6.67241923716685,6.78003890228244,6.67241923716685,6.78003890228244,7763.4510300937,0.0,1.0
2016-02-02,31.04,31.04,30.4687,30.4687,350,6.6810288103761,6.6810288103761,6.55806258101502,6.55806258101502,1626.09686447205,0.0,1.0
2016-02-03,31.01,31.01,30.65,30.65,647,6.67457163046916,6.67457163046916,6.59708547158593,6.59708547158593,3005.95620375262,0.0,1.0
2016-02-04,31.06,31.06,30.9999,31.0,620,6.68533359698072,6.68533359698072,6.67239771323383,6.67241923716685,2880.5144456362,0.0,1.0
2016-02-05,31.0,31.0,31.0,31.0,134,6.67241923716685,6.67241923716685,6.67241923716685,6.67241923716685,622.562799540728,0.0,1.0
2016-02-08,31.05,31.05,30.755,31.01,907,6.68318120367841,6.68318120367841,6.61968560126021,6.67457163046916,4213.91387450328,0.0,1.0
2016-02-09,31.13,31.13,30.9999,31.0,1294,6.7004003500969,6.7004003500969,6.67239771323383,6.67241923716685,6011.91240750524,0.0,1.0
2016-02-10,33.01,33.01,31.0,31.99,2374,7.14486956702431,7.14486956702431,6.70981389208584,6.92409504541374,10968.1134504794,0.185,1.0
2016-02-11,33.01,33.01,33.01,33.01,17,7.14486956702431,7.14486956702431,7.14486956702431,7.14486956702431,78.5416717178387,0.0,1.0
2016-02-12,35.0,35.0,33.0,35.0,979,7.57559632977434,7.57559632977434,7.14270511093009,7.57559632977434,4523.07627128024,0.0,1.0
2016-02-16,35.2,36.8,35.0,35.0,1464,7.61888545165876,7.96519842673416,7.57559632977434,7.57559632977434,6763.82396440682,0.0,1.0
2016-02-17,34.2646,35.0,34.2646,35.0,1791,7.41642222860531,7.57559632977434,7.41642222860531,7.57559632977434,8274.59612039113,0.0,1.0
2016-02-18,34.2646,34.2646,34.2646,34.2646,187,7.41642222860531,7.41642222860531,7.41642222860531,7.41642222860531,863.958388896226,0.0,1.0
2016-02-19,35.0,35.0,35.0,35.0,696,7.57559632977434,7.57559632977434,7.57559632977434,7.57559632977434,3215.58844209504,0.0,1.0
2016-02-22,42.49,42.49,35.05,36.85,273,9.19677394434605,9.19677394434605,7.58641861024544,7.97602070720527,1261.28684582176,0.0,1.0
2016-02-23,38.48,41.43,38.11,41.43,525,8.32882705056333,8.96734159835859,8.24874217507714,8.96734159835859,2425.55162658031,0.0,1.0
2016-02-24,38.95,39.15,38.95,39.1,987,8.43055648699173,8.47384560887615,8.43055648699173,8.46302332840505,4560.03705797099,0.0,1.0
2016-02-25,37.79,39.4999,37.0,39.4999,1590,8.17947958006206,8.54957992761295,8.00848754861858,8.54957992761295,7345.9563547861,0.0,1.0
2016-02-26,36.47,37.0,36.47,37.0,3188,7.89377137562486,8.00848754861858,7.89377137562486,8.00848754861858,14728.8734962629,0.0,1.0
2016-02-29,35.88,37.0,35.0,37.0,2813,7.76606846606581,8.00848754861858,7.57559632977434,8.00848754861858,12996.3366201341,0.0,1.0
2016-03-01,35.7,36.95,35.03,36.95,5778,7.72710825636982,7.99766526814748,7.582089698057,7.99766526814748,26694.9281873925,0.0,1.0
2016-03-02,35.5,36.2,35.5,36.2,1511,7.6838191344854,7.83533106108089,7.6838191344854,7.83533106108089,6980.96858621496,0.0,1.0
2016-03-03,34.94,36.2,34.2289,36.2,4633,7.56260959320901,7.83533106108089,7.40869512034894,7.83533106108089,21404.9155922792,0.0,1.0
2016-03-04,35.25,35.4,33.05,34.5,4117,7.62970773212987,7.66217457354319,7.15352739140119,7.46737352506327,19020.944850726,0.0,1.0
2016-03-07,34.99,34.99,34.95,34.95,680,7.57343187368012,7.57343187368012,7.56477404930323,7.56477404930323,3141.66686871355,0.0,1.0
2016-03-08,35.0,35.0,33.26,34.95,581,7.57559632977434,7.57559632977434,7.19898096937984,7.56477404930323,2684.27713341555,0.0,1.0
2016-03-09,35.0,35.0,35.0,35.0,1420,7.57559632977434,7.57559632977434,7.57559632977434,7.57559632977434,6560.5396376077,0.0,1.0
2016-03-10,34.99,35.18,34.99,35.18,806,7.57343187368012,7.61455653947032,7.57343187368012,7.61455653947032,3723.79925909282,0.0,1.0
2016-03-11,35.0,35.0,34.95,34.95,620,7.57559632977434,7.57559632977434,7.56477404930323,7.56477404930323,2864.46096853294,0.0,1.0
2016-03-14,34.9,35.0,34.805,34.805,2984,7.55395176883212,7.57559632977434,7.53338943593702,7.53338943593702,13786.3734356489,0.0,1.0
2016-03-15,35.7,40.0,35.0,40.0,2822,7.72710825636982,8.65782437688495,7.57559632977434,8.65782437688495,13037.9175051612,0.0,1.0
2016-03-16,18.1,20.62,16.33,19.34,25893,7.83533106108089,8.92621693256839,7.06911360372657,8.37211617244775,59814.1031114705,0.0,2.0
2016-03-17,17.8,18.5,17.07,18.25,18461,7.70546369542761,8.00848754861858,7.38945310567131,7.90026474390752,42645.8176936183,0.0,1.0
2016-03-18,16.55,18.0,16.55,18.0,15383,7.1643496718723,7.79204193919646,7.1643496718723,7.79204193919646,35535.4863539857,0.0,1.0
2016-03-21,17.49,18.0,16.68,17.67,10051,7.57126741758589,7.79204193919646,7.22062553032205,7.64918783697786,23218.304189294,0.0,1.0
2016-03-22,17.5,18.0,16.75,18.0,2245,7.57559632977434,7.79204193919646,7.25092791564115,7.79204193919646,5186.06038254553,0.0,1.0
2016-03-23,17.7997,18.0,17.5,17.5001,5414,7.70533382806196,7.79204193919646,7.57559632977434,7.57563961889622,12506.6061964817,0.0,1.0
2016-03-24,18.0,18.0,17.43,17.95,3426,7.79204193919646,7.79204193919646,7.54529394445524,7.77039737825425,7914.22845015634,0.0,1.0
2016-03-28,17.75,18.0,17.26,18.0,1407,7.6838191344854,7.79204193919646,7.47170243725172,7.79204193919646,3250.23917961762,0.0,1.0
2016-03-29,17.8,18.0,17.62,17.62,5362,7.70546369542761,7.79204193919646,7.62754327603565,7.62754327603565,12386.4836397368,0.0,1.0
2016-03-30,18.0,18.0,17.65,17.98,7752,7.79204193919646,7.79204193919646,7.64053001260097,7.78338411481958,17907.5011516672,0.0,1.0
2016-03-31,17.57,18.0,17.51,17.891,4016,7.60589871509343,7.79204193919646,7.57992524196278,7.74485679634244,9277.15745937766,0.0,1.0
2016-04-01,17.7,18.03,17.7,18.03,3359,7.66217457354319,7.80502867576179,7.66217457354319,7.80502867576179,7759.45515588883,0.0,1.0
2016-04-04,17.78,18.0,17.5,17.5,3007,7.69680587105073,7.79204193919646,7.57559632977434,7.57559632977434,6946.31784869238,0.0,1.0
2016-04-05,18.0,18.0,17.98,18.0,3302,7.79204193919646,7.79204193919646,7.78338411481958,7.79204193919646,7627.78235330305,0.0,1.0
2016-04-06,17.99,18.03,17.95,18.03,2751,7.78771302700802,7.80502867576179,7.77039737825425,7.80502867576179,6354.94526164042,0.0,1.0
2016-04-07,17.99,19.685,17.5001,19.59,24110,7.78771302700802,8.52146364294902,7.57563961889622,8.48033897715881,55695.2854446203,0.0,1.0
2016-04-08,17.98,19.7426,17.7,17.7,6839,7.78338411481958,8.54639817715445,7.66217457354319,7.66217457354319,15798.4262611264,0.0,1.0
2016-04-11,17.98,17.99,17.75,17.9,2201,7.78338411481958,7.78771302700802,7.6838191344854,7.74875281731203,5084.41821914597,0.0,1.0
2016-04-12,17.99,18.0,17.7035,17.98,3314,7.78771302700802,7.79204193919646,7.66368969280914,7.78338411481958,7655.5029433211,0.0,1.0
2016-04-13,18.0,18.79,17.95,17.99,6179,7.79204193919646,8.13402600208341,7.77039737825425,7.78771302700802,14273.7938101331,0.0,1.0
2016-04-14,18.0,18.46,17.84,18.46,8669,7.79204193919646,7.99117189986481,7.72277934418138,7.99117189986481,20025.8162388807,0.0,1.0
2016-04-15,17.63,18.05,17.63,18.05,9723,7.63187218822409,7.81368650013867,7.63187218822409,7.81368650013867,22460.6080621337,0.0,1.0
2016-04-18,17.65,18.0,17.65,17.92,4152,7.64053001260097,7.79204193919646,7.64053001260097,7.75741064168892,9591.32414624902,0.0,1.0
2016-04-19,18.0,18.0,17.9999,18.0,2148,7.79204193919646,7.79204193919646,7.79199865007458,7.79204193919646,4961.98561323287,0.0,1.0
2016-04-20,17.96,18.05,17.94,18.05,2855,7.77472629044269,7.81368650013867,7.76606846606581,7.81368650013867,6595.19037513028,0.0,1.0
2016-04-21,17.96,17.99,17.6701,17.99,4382,7.77472629044269,7.78771302700802,7.64923112609974,7.78771302700802,10122.6354549285,0.0,1.0
2016-04-22,17.915,17.96,17.7584,17.9599,6883,7.7552461855947,7.77472629044269,7.68745542072369,7.77468300132081,15900.068424526,0.0,1.0
2016-04-25,18.0,18.0,17.67,17.96,2699,7.79204193919646,7.79204193919646,7.64918783697786,7.77472629044269,6234.82270489549,0.0,1.0
2016-04-26,18.52,18.52,17.9999,18.0,1346,8.01714537299547,8.01714537299547,7.79199865007458,7.79204193919646,3109.32618035914,0.0,1.0
2016-04-27,17.945,19.0,17.77,19.0,10565,7.76823292216003,8.22493315804071,7.69247695886228,8.22493315804071,24405.6694617343,0.0,1.0
2016-04-28,18.0,18.0,17.68,17.68,1455,7.79204193919646,7.79204193919646,7.6535167491663,7.6535167491663,3361.12153968986,0.0,1.0
2016-04-29,17.9,18.0,17.77,18.0,1439,7.74875281731203,7.79204193919646,7.69247695886228,7.79204193919646,3324.16075299912,0.0,1.0
2016-05-02,17.71,18.0,17.71,17.99,2439,7.66650348573163,7.79204193919646,7.66650348573163,7.78771302700802,5634.20992117084,0.0,1.0
2016-05-03,17.9,17.9,17.75,17.75,4809,7.74875281731203,7.74875281731203,7.6838191344854,7.6838191344854,11109.0264497378,0.0,1.0
2016-05-04,19.5,21.3,17.71,17.9,31459,8.44137876746283,9.22058296138248,7.66650348573163,7.74875281731203,72671.8367815144,0.0,1.0
2016-05-05,18.4,19.0,17.73,19.0,25353,7.96519842673416,8.22493315804071,7.67516131010851,8.22493315804071,58566.6765606578,0.0,1.0
2016-05-06,17.97,18.5,17.43,18.24,16421,7.77905520263113,8.00848754861858,7.54529394445524,7.89593583171908,37933.3173905479,0.0,1.0
2016-05-09,17.79,19.4,17.53,17.53,6973,7.70113478323917,8.39808964557841,7.58858306633966,7.58858306633966,16107.9728496615,0.0,1.0
2016-05-10,17.88,18.0,17.88,18.0,3130,7.74009499293515,7.79204193919646,7.74009499293515,7.79204193919646,7230.45389637751,0.0,1.0
2016-05-11,17.94,18.09,17.94,18.09,3105,7.76606846606581,7.83100214889244,7.76606846606581,7.83100214889244,7172.70266717321,0.0,1.0
2016-05-12,17.75,18.0,17.75,17.975,1930,7.72386157222849,7.83264835493594,7.72386157222849,7.82176967666519,4435.28145599793,0.0925,1.0
2016-05-13,17.9,18.0,17.84,18.0,2252,7.78913364185296,7.83264835493594,7.76302481400317,7.83264835493594,5175.26105642866,0.0,1.0
2016-05-16,17.95,18.99,17.8011,17.83,4383,7.81089099839445,8.26344401445741,7.74609759061389,7.75867334269487,10072.4552443725,0.0,1.0
2016-05-17,17.77,18.0,17.75,17.9,3134,7.73256451484509,7.83264835493594,7.72386157222849,7.78913364185296,7202.16170108678,0.0,1.0
2016-05-18,17.81,17.99,17.7,17.7,2971,7.74997040007828,7.82829688362764,7.702104215687,7.702104215687,6827.57575428489,0.0,1.0
2016-05-19,17.79,17.99,17.7,17.81,4029,7.74126745746168,7.82829688362764,7.702104215687,7.74997040007828,9258.93729855733,0.0,1.0
2016-05-20,17.83,18.0,17.31,17.67,5929,7.75867334269487,7.83264835493594,7.53239683466339,7.68904980176211,13625.2765557574,0.0,1.0
2016-05-23,18.0,18.0,17.5926,17.68,5121,7.83264835493594,7.83264835493594,7.65536941383589,7.69340127307041,11768.4333348007,0.0,1.0
2016-05-24,17.93,18.0,17.45,17.62,7875,7.80218805577785,7.83264835493594,7.59331743297956,7.66729244522062,18097.3271844475,0.0,1.0
2016-05-25,17.945,18.0,17.61,17.95,2906,7.8087152627403,7.83264835493594,7.66294097391232,7.81089099839445,6678.20099022278,0.0,1.0
2016-05-26,17.84,17.97,17.71,17.79,2369,7.76302481400317,7.81959394101104,7.7064556869953,7.74126745746168,5444.13563174046,0.0,1.0
2016-05-27,17.92,17.96,17.92,17.96,499,7.79783658446955,7.81524246970275,7.79783658446955,7.81524246970275,1146.73857333832,0.0,1.0
2016-05-31,17.61,18.05,17.6001,17.96,15382,7.66294097391232,7.85440571147743,7.65863301731711,7.81524246970275,35348.9633969741,0.0,1.0
2016-06-01,17.22,17.691,17.16,17.691,3803,7.49323359288871,7.69818789150954,7.46712476503893,7.69818789150954,8739.57273427985,0.0,1.0
2016-06-02,16.81,17.26,16.53,17.22,9551,7.3148232692485,7.5106394781219,7.19298207261617,7.49323359288871,21948.8980239566,0.0,1.0
2016-06-03,16.97,17.54,16.62,16.81,1320,7.38444681018127,7.63248067475424,7.23214531439085,7.3148232692485,3033.45674710739,0.0,1.0
2016-06-06,16.95,17.496,16.93,17.25,1513,7.37574386756467,7.61333420099773,7.36704092494808,7.50628800681361,3476.98489270718,0.0,1.0
2016-06-07,16.7,17.0,16.7,16.9,4114,7.26695708485723,7.39750122410616,7.26695708485723,7.35398651102318,9454.27352848469,0.0,1.0
2016-06-08,16.8,16.9,16.8,16.9,6793,7.31047179794021,7.35398651102318,7.31047179794021,7.35398651102318,15610.8118811367,0.0,1.0
2016-06-09,16.705,16.9,16.55,16.896,1110,7.26913282051138,7.35398651102318,7.20168501523276,7.35224592249987,2550.86135552212,0.0,1.0
2016-06-10,16.89,16.9,16.53,16.68,2251,7.34963503971489,7.35398651102318,7.19298207261617,7.25825414224063,5172.9629831354,0.0,1.0
2016-06-13,16.5,16.9,16.5,16.59,5718,7.17992765869128,7.35398651102318,7.17992765869128,7.21909090046595,13140.3830908788,0.0,1.0
2016-06-14,16.81,16.835,16.5,16.75,3492,7.3148232692485,7.32570194751925,7.17992765869128,7.28871444139872,8024.871940075,0.0,1.0
2016-06-15,16.72,16.83,16.6045,16.83,1836,7.27566002747382,7.3235262118651,7.22540053386299,7.3235262118651,4219.26256643119,0.0,1.0
2016-06-16,16.34,16.58,16.25,16.31,1353,7.11030411775851,7.21473942915766,7.07114087598383,7.09724970383362,3109.29316578507,0.0,1.0
2016-06-17,16.26,16.9,16.26,16.38,1488,7.07549234729213,7.35398651102318,7.07549234729213,7.1277100029917,3419.5330603756,0.0,1.0
2016-06-20,16.25,16.4,16.25,16.35,5540,7.07114087598383,7.1364129456083,7.07114087598383,7.11465558906681,12731.326044678,0.0,1.0
2016-06-21,16.26,16.87,16.25,16.25,9509,7.07549234729213,7.34093209709829,7.07114087598383,7.07114087598383,21852.3789456395,0.0,1.0
2016-06-22,16.05,16.58,16.0,16.58,11823,6.98411144981788,7.21473942915766,6.96235409327639,7.21473942915766,27170.1205462505,0.0,1.0
2016-06-23,16.24,16.9,16.02,16.66,15917,7.06678940467553,7.35398651102318,6.97105703589298,7.24955119962404,36578.4326088699,0.0,1.0
2016-06-24,16.0,16.74,16.0,16.01,237235,6.96235409327639,7.28436297009042,6.96235409327639,6.96670556458469,545183.417727289,0.0,1.0
2016-06-27,16.05,16.23,16.01,16.01,9900,6.98411144981788,7.06243793336724,6.96670556458469,6.96670556458469,22750.9256033054,0.0,1.0
2016-06-28,16.02,16.5374,15.99,16.15,13233,6.97105703589298,7.19620216138431,6.95800262196809,7.02762616290085,30410.4038897516,0.0,1.0
2016-06-29,15.69,16.05,15.4,15.96,9550,6.82745848271916,6.98411144981788,6.70126581477852,6.9449482080432,21946.5999506633,0.0,1.0
2016-06-30,16.27,16.41,15.8401,16.41,25695,7.07984381860043,7.1407644169166,6.89277406705671,7.1407644169166,59048.9932703972,0.0,1.0
2016-07-01,16.23,16.39,16.0,16.21,7688,7.06243793336724,7.1320614743,6.96235409327639,7.05373499075064,17667.5874786073,0.0,1.0
2016-07-05,16.21,16.39,16.2,16.32,2494,7.05373499075064,7.1320614743,7.04938351944234,7.10160117514192,5731.39479339835,0.0,1.0
2016-07-06,16.39,16.39,16.2,16.2,1447,7.1320614743,7.1320614743,7.04938351944234,7.04938351944234,3325.31205535181,0.0,1.0
2016-07-07,16.72,16.72,16.48,16.48,808,7.27566002747382,7.27566002747382,7.17122471607468,7.17122471607468,1856.84322095664,0.0,1.0
2016-07-08,16.77,16.77,16.73,16.73,3340,7.29741738401531,7.29741738401531,7.28001149878212,7.28001149878212,7675.564799499,0.0,1.0
2016-07-11,16.44,16.75,16.39,16.53,10313,7.15381883084149,7.28871444139872,7.1320614743,7.19298207261617,23700.0298734231,0.0,1.0
2016-07-12,16.56,16.77,16.3601,16.77,6139,7.20603648654106,7.29741738401531,7.11905057508819,7.29741738401531,14107.8719473426,0.0,1.0
2016-07-13,16.49,16.53,16.25,16.53,4753,7.17557618738298,7.19298207261617,7.07114087598383,7.19298207261617,10922.7423628799,0.0,1.0
2016-07-14,16.98,16.98,16.75,16.75,2212,7.38879828148957,7.38879828148957,7.28871444139872,7.28871444139872,5083.33812469814,0.0,1.0
2016-07-15,16.99,16.99,16.8755,16.99,1559,7.39314975279786,7.39314975279786,7.34332540631785,7.39314975279786,3582.69626419729,0.0,1.0
2016-07-18,17.04,17.1,16.85,16.85,3509,7.41490710933935,7.44101593718914,7.3322291544817,7.3322291544817,8063.93918606048,0.0,1.0
2016-07-19,16.6,16.93,16.5,16.61,10861,7.22344237177425,7.36704092494808,7.17992765869128,7.22779384308255,24959.3740381313,0.0,1.0
2016-07-20,16.88,16.88,16.829,16.8774,1721,7.34528356840659,7.34528356840659,7.32309106473427,7.34415218586643,3954.98413770592,0.0,1.0
2016-07-21,16.88,16.88,16.6635,16.88,2855,7.34528356840659,7.34528356840659,7.25107421458194,7.34528356840659,6560.99925226636,0.0,1.0
2016-07-22,16.68,16.76,16.35,16.5658,10968,7.25825414224063,7.29306591270702,7.11465558906681,7.20856033989987,25205.2678805105,0.0,1.0
2016-07-25,16.48,16.629,16.35,16.55,4103,7.17122471607468,7.23606163856832,7.11465558906681,7.20168501523276,9428.9947222588,0.0,1.0
2016-07-26,16.77,16.77,16.5296,16.5296,1299,7.29741738401531,7.29741738401531,7.19280801376384,7.19280801376384,2985.19720794886,0.0,1.0
2016-07-27,16.88,16.88,16.88,16.88,294,7.34528356840659,7.34528356840659,7.34528356840659,7.34528356840659,675.633548219373,0.0,1.0
2016-07-28,16.83,16.88,16.672,16.88,3192,7.3235262118651,7.34528356840659,7.254772965194,7.34528356840659,7335.44995209605,0.0,1.0
2016-07-29,16.66,16.66,16.66,16.66,1400,7.24955119962404,7.24955119962404,7.24955119962404,7.24955119962404,3217.30261056844,0.0,1.0
2016-08-01,16.81,16.81,16.75,16.75,1843,7.3148232692485,7.3148232692485,7.28871444139872,7.28871444139872,4235.34907948403,0.0,1.0
2016-08-02,16.81,17.0,16.8001,16.88,4465,7.3148232692485,7.39750122410616,7.31051531265329,7.34528356840659,10260.8972544201,0.0,1.0
2016-08-03,17.16,17.16,17.16,17.16,581,7.46712476503893,7.46712476503893,7.46712476503893,7.46712476503893,1335.1805833859,0.0,1.0
2016-08-04,16.76,17.07,16.76,17.07,1126,7.29306591270702,7.42796152326425,7.29306591270702,7.42796152326425,2587.63052821433,0.0,1.0
2016-08-05,17.05,17.05,17.05,17.05,967,7.41925858064765,7.41925858064765,7.41925858064765,7.41925858064765,2222.23687458549,0.0,1.0
2016-08-08,16.58,17.3,16.5308,17.3,3677,7.21473942915766,7.52804536335509,7.19333019032083,7.52804536335509,8450.01549932868,0.0,1.0
2016-08-09,16.93,17.02,16.5501,16.9329,952,7.36704092494808,7.40620416672276,7.20172852994585,7.36830285162748,2187.76577518654,0.0,1.0
2016-08-10,16.61,16.61,16.61,16.61,516,7.22779384308255,7.22779384308255,7.22779384308255,7.22779384308255,1185.8058193238,0.0,1.0
2016-08-11,16.515,16.515,16.515,16.515,343,7.22779384308255,7.22779384308255,7.22779384308255,7.22779384308255,783.730848303237,0.095,1.0
2016-08-12,16.86,17.027,16.85,17.027,1132,7.37878317858745,7.45187076997678,7.37440667610905,7.45187076997678,2586.54029235937,0.0,1.0
2016-08-15,17.03,17.03,16.85,16.86,3126,7.4531837207203,7.4531837207203,7.37440667610905,7.37878317858745,7142.68988861784,0.0,1.0
2016-08-16,16.84,16.98,16.84,16.98,1152,7.37003017363065,7.43130120832829,7.37003017363065,7.43130120832829,2632.23888409717,0.0,1.0
2016-08-17,16.8401,16.8401,16.7,16.82,1249,7.37007393865543,7.37007393865543,7.308759138933,7.36127716867384,2853.87705402549,0.0,1.0
2016-08-18,16.9,16.9,16.8,16.8,848,7.39628918850106,7.39628918850106,7.35252416371703,7.35252416371703,1937.62028968264,0.0,1.0
2016-08-19,16.66,16.96,16.58,16.96,6156,7.29125312901939,7.42254820337148,7.25624110919217,7.42254820337148,14066.0265368943,0.0,1.0
2016-08-22,16.83,16.83,16.55,16.65,5699,7.36565367115224,7.36565367115224,7.24311160175696,7.28687662654099,13021.8137156856,0.0,1.0
2016-08-23,16.68,16.68,16.68,16.68,485,7.3000061339762,7.3000061339762,7.3000061339762,7.3000061339762,1108.1908496416,0.0,1.0
2016-08-24,16.73,16.73,16.67,16.67,1209,7.32188864636821,7.32188864636821,7.2956296314978,7.2956296314978,2762.4798705499,0.0,1.0
2016-08-25,16.75,16.9,16.71,16.9,3829,7.33064165132502,7.39628918850106,7.31313564141141,7.39628918850106,8748.99538820144,0.0,1.0
2016-08-26,17.01,17.1,17.01,17.1,820,7.4444307157635,7.48381923806912,7.4444307157635,7.48381923806912,1873.64226124972,0.0,1.0
2016-08-29,16.59,16.925,16.55,16.75,7340,7.26061761167057,7.40723044469707,7.24311160175696,7.33064165132502,16771.3831677719,0.0,1.0
2016-08-30,16.6,16.8824,16.6,16.62,1174,7.26499411414897,7.38858654413907,7.26499411414897,7.27374711910578,2682.50733500875,0.0,1.0
2016-08-31,16.55,16.95,16.55,16.82,9203,7.24311160175696,7.41817170089308,7.24311160175696,7.36127716867384,21028.2069881478,0.0,1.0
2016-09-01,16.57,17.009,16.57,17.009,829,7.25186460671376,7.44399306551566,7.25186460671376,7.44399306551566,1894.20662753173,0.0,1.0
2016-09-02,16.87,16.87,16.87,16.87,539,7.38315968106586,7.38315968106586,7.38315968106586,7.38315968106586,1231.57704733366,0.0,1.0
2016-09-06,16.9,17.07,16.9,17.07,6705,7.39628918850106,7.47068973063391,7.39628918850106,7.47068973063391,15320.4528800968,0.0,1.0
2016-09-07,16.91,17.41,16.9051,17.41,1703,7.40066569097947,7.61949081489962,7.39852120476505,7.61949081489962,3891.23508647351,0.0,1.0
2016-09-08,16.99,17.0,16.99,17.0,1120,7.43567771080669,7.44005421328509,7.43567771080669,7.44005421328509,2559.12113731669,0.0,1.0
2016-09-09,16.49,16.61,16.49,16.6,8063,7.21685258688654,7.26937061662738,7.21685258688654,7.26499411414897,18423.3872590933,0.0,1.0
2016-09-12,17.0,17.0,16.49,16.49,2808,7.44005421328509,7.44005421328509,7.21685258688654,7.21685258688654,6416.08227998685,0.0,1.0
2016-09-13,16.62,17.01,16.62,16.9,5119,7.27374711910578,7.4444307157635,7.27374711910578,7.39628918850106,11696.5545552894,0.0,1.0
2016-09-14,16.64,16.96,16.64,16.7917,875,7.28250012406259,7.42254820337148,7.28250012406259,7.34889166665996,1999.31338852866,0.0,1.0
2016-09-15,16.94,16.97,16.5832,16.5832,2392,7.41379519841468,7.42692470584988,7.25764158998526,7.25764158998526,5465.55157184065,0.0,1.0
2016-09-16,16.72,17.42,16.5101,17.42,9606,7.31751214388981,7.62386731737802,7.22564935686813,7.62386731737802,21949.0336116644,0.0,1.0
2016-09-19,16.82,17.0,16.68,17.0,1170,7.36127716867384,7.44005421328509,7.3000061339762,7.44005421328509,2673.36761666119,0.0,1.0
2016-09-20,16.88,16.88,16.88,16.88,536,7.38753618354426,7.38753618354426,7.38753618354426,7.38753618354426,1224.72225857299,0.0,1.0
2016-09-21,16.7,16.7,16.7,16.7,517,7.308759138933,7.308759138933,7.308759138933,7.308759138933,1181.30859642208,0.0,1.0
2016-09-22,16.85,16.85,16.76,16.76,2816,7.37440667610905,7.37440667610905,7.33501815380342,7.33501815380342,6434.36171668197,0.0,1.0
2016-09-23,16.66,16.8134,16.5542,16.8134,2253,7.29125312901939,7.35838867703809,7.24494973279789,7.35838867703809,5147.94635926296,0.0,1.0
2016-09-26,16.75,16.88,16.6,16.64,9327,7.33064165132502,7.38753618354426,7.26499411414897,7.28250012406259,21311.5382569221,0.0,1.0
2016-09-27,16.62,16.76,16.62,16.76,806,7.27374711910578,7.33501815380342,7.27374711910578,7.33501815380342,1841.65324703326,0.0,1.0
2016-09-28,16.52,16.75,16.52,16.6544,2931,7.22998209432175,7.33064165132502,7.22998209432175,7.28880228763149,6697.12861917431,0.0,1.0
2016-09-29,16.59,16.6163,16.51,16.52,1667,7.26061761167057,7.27212781318877,7.22560559184335,7.22998209432175,3808.97762134547,0.0,1.0
2016-09-30,16.67,16.67,16.67,16.67,1015,7.2956296314978,7.2956296314978,7.2956296314978,7.2956296314978,2319.20353069325,0.0,1.0
2016-10-03,16.61,16.64,16.6,16.6,1014,7.26937061662738,7.28250012406259,7.26499411414897,7.26499411414897,2316.91860110636,0.0,1.0
2016-10-04,16.73,16.76,16.63,16.63,3280,7.32188864636821,7.33501815380342,7.27812362158418,7.27812362158418,7494.56904499889,0.0,1.0
2016-10-05,16.7,16.7,16.7,16.7,383,7.308759138933,7.308759138933,7.308759138933,7.308759138933,875.128031778834,0.0,1.0
2016-10-06,16.7584,16.7584,16.672,16.672,559,7.33431791340688,7.33431791340688,7.29650493199348,7.29650493199348,1277.27563907146,0.0,1.0
2016-10-07,16.65,16.76,16.65,16.76,674,7.28687662654099,7.33501815380342,7.28687662654099,7.33501815380342,1540.0425415638,0.0,1.0
2016-10-10,16.61,16.9442,16.61,16.76,5612,7.26937061662738,7.4156333294556,7.26937061662738,7.33501815380342,12823.0248416261,0.0,1.0
2016-10-11,16.59,16.8,16.5001,16.64,4989,7.26061761167057,7.35252416371703,7.22127285438973,7.28250012406259,11399.5137089937,0.0,1.0
2016-10-12,16.66,16.66,16.55,16.55,538,7.29125312901939,7.29125312901939,7.24311160175696,7.24311160175696,1229.29211774677,0.0,1.0
2016-10-13,16.55,16.64,16.55,16.64,912,7.24311160175696,7.28250012406259,7.24311160175696,7.28250012406259,2083.85578324359,0.0,1.0
2016-10-14,16.54,16.6,16.54,16.6,1625,7.23873509927856,7.26499411414897,7.23873509927856,7.26499411414897,3713.01057869609,0.0,1.0
2016-10-17,16.55,16.75,16.55,16.75,676,7.24311160175696,7.33064165132502,7.24311160175696,7.33064165132502,1544.61240073758,0.0,1.0
2016-10-18,17.0,17.0,16.9,16.9,8181,7.44005421328509,7.44005421328509,7.39628918850106,7.39628918850106,18693.0089503463,0.0,1.0
2016-10-19,16.75,17.0,16.65,17.0,7300,7.33064165132502,7.44005421328509,7.28687662654099,7.44005421328509,16679.9859842963,0.0,1.0
2016-10-20,16.6,17.0,16.6,17.0,1554,7.26499411414897,7.44005421328509,7.26499411414897,7.44005421328509,3550.78057802691,0.0,1.0
2016-10-21,16.8,17.2,16.8,16.85,1162,7.35252416371703,7.52758426285315,7.35252416371703,7.37440667610905,2655.08817996607,0.0,1.0
2016-10-24,17.95,17.95,17.3,17.305,673,7.85582194873338,7.85582194873338,7.57134928763718,7.57353753887638,1537.75761197691,0.0,1.0
2016-10-25,17.35,17.8,17.35,17.8,1212,7.5932318000292,7.79017441155733,7.5932318000292,7.79017441155733,2769.33465931056,0.0,1.0
2016-10-26,17.05,17.7,17.05,17.7,1195,7.46193672567711,7.7464093867733,7.46193672567711,7.7464093867733,2730.49085633344,0.0,1.0
2016-10-27,17.1,17.1,17.1,17.1,556,7.48381923806912,7.48381923806912,7.48381923806912,7.48381923806912,1270.42085031079,0.0,1.0
2016-10-28,17.35,17.35,17.35,17.35,406,7.5932318000292,7.5932318000292,7.5932318000292,7.5932318000292,927.681412277301,0.0,1.0
2016-10-31,17.2,17.25,16.95,17.106,3358,7.52758426285315,7.54946677524517,7.41817170089308,7.48644513955617,7672.7935527763,0.0,1.0
2016-11-01,16.95,17.5,16.95,17.5,1187,7.41817170089308,7.65887933720524,7.41817170089308,7.65887933720524,2712.21141963832,0.0,1.0
2016-11-02,17.2,17.2,17.2,17.2,656,7.52758426285315,7.52758426285315,7.52758426285315,7.52758426285315,1498.91380899978,0.0,1.0
2016-11-03,17.35,17.55,17.35,17.55,1003,7.5932318000292,7.68076184959726,7.5932318000292,7.68076184959726,2291.78437565057,0.0,1.0
2016-11-04,17.35,17.5107,17.2,17.2,2499,7.5932318000292,7.66356219485713,7.52758426285315,7.52758426285315,5710.03903763787,0.0,1.0
2016-11-07,17.55,17.55,17.35,17.35,1786,7.68076184959726,7.68076184959726,7.5932318000292,7.5932318000292,4080.88424218537,0.0,1.0
2016-11-08,17.75,17.75,17.55,17.55,3594,7.76829189916532,7.76829189916532,7.68076184959726,7.68076184959726,8212.03693528231,0.0,1.0
2016-11-09,18.55,18.55,17.35,17.5152,4832,8.11841209743756,8.11841209743756,7.5932318000292,7.66553162097242,11040.779763852,0.0,1.0
2016-11-10,19.25,19.25,17.6,17.6,6133,8.46634404447059,8.46634404447059,7.7406574120874,7.7406574120874,13944.6553766151,0.095,1.0
2016-11-11,21.75,21.75,18.0,18.0,8218,9.56586924505119,9.56586924505119,7.9165814441803,7.9165814441803,18685.3379887531,0.0,1.0
2016-11-14,23.2,25.2,19.05,22.35,15863,10.2035938613879,11.0832140218524,8.37838202842415,9.82975529319054,36067.840899926,0.0,1.0
2016-11-15,22.0,23.2,21.6266,23.2,10669,9.67582176510925,10.2035938613879,9.51159668115053,10.2035938613879,24258.197980288,0.0,1.0
2016-11-16,22.05,22.05,21.0866,21.7,1921,9.69781226912086,9.69781226912086,9.27409923782512,9.54387874103958,4367.79438749023,0.0,1.0
2016-11-17,21.75,22.15,20.85,22.0,22037,9.56586924505119,9.74179327714409,9.17004017284218,9.67582176510925,50105.7183327029,0.0,1.0
2016-11-18,21.9,23.3,21.15,21.85,3301,9.63184075708603,10.2475748694112,9.30198319691185,9.60985025307442,7505.51237538014,0.0,1.0
2016-11-21,21.7,21.7,21.7,21.7,347,9.54387874103958,9.54387874103958,9.54387874103958,9.54387874103958,788.976914346231,0.0,1.0
2016-11-22,21.9,22.0,19.15,19.55,11349,9.63184075708603,9.67582176510925,8.42236303644737,8.59828706854027,25804.3198873642,0.0,1.0
2016-11-23,21.3,22.0,20.2817,21.2,10199,9.36795470894668,9.67582176510925,8.92009610424619,9.32397370092346,23189.5548974559,0.0,1.0
2016-11-25,21.7,21.95,21.155,21.95,801,9.54387874103958,9.65383126109764,9.30418224731301,9.65383126109764,1821.24065818827,0.0,1.0
2016-11-28,21.8,21.8,21.3,21.7,2693,9.5878597490628,9.5878597490628,9.36795470894668,9.54387874103958,6123.09749375908,0.0,1.0
2016-11-29,21.75,22.0,21.3871,21.95,1894,9.56586924505119,9.67582176510925,9.40626216693491,9.65383126109764,4306.40425294456,0.0,1.0
2016-11-30,21.75,22.0,21.75,22.0,5575,9.56586924505119,9.67582176510925,9.56586924505119,9.67582176510925,12675.9259293379,0.0,1.0
2016-12-01,21.65,22.0,21.25,22.0,1770,9.52188823702797,9.67582176510925,9.34596420493507,9.67582176510925,4024.46437577184,0.0,1.0
2016-12-02,21.5,21.7,21.4,21.7,2075,9.45591672499313,9.54387874103958,9.41193571696991,9.54387874103958,4717.94552526925,0.0,1.0
2016-12-05,20.95,21.35,20.9,21.25,5374,9.2140211808654,9.3899452129583,9.19203067685379,9.34596420493507,12218.9104832756,0.0,1.0
2016-12-06,20.7,21.2,20.7,20.95,2972,9.10406866080734,9.32397370092346,9.10406866080734,9.2140211808654,6757.46221739769,0.0,1.0
2016-12-07,20.95,21.2,20.45,20.9,9935,9.2140211808654,9.32397370092346,8.99411614074928,9.19203067685379,22589.2958041205,0.0,1.0
2016-12-08,20.6,21.1,20.4416,20.65,10390,9.06008765278412,9.27999269290024,8.99042173607533,9.08207815679573,23623.8332566494,0.0,1.0
2016-12-09,20.9,21.45,20.6,20.6,6367,9.19203067685379,9.43392622098152,9.06008765278412,9.06008765278412,14476.7032093442,0.0,1.0
2016-12-12,20.85,21.9329,20.85,20.95,4173,9.17004017284218,9.64631050872567,9.17004017284218,9.2140211808654,9488.18635033666,0.0,1.0
2016-12-13,20.7,21.895,20.6916,20.9,4715,9.10406866080734,9.62964170668487,9.10037425613339,9.19203067685379,10720.5364586239,0.0,1.0
2016-12-14,20.75,21.1,20.75,21.0609,5824,9.12605916481895,9.27999269290024,9.12605916481895,9.26279611876316,13242.0793923702,0.0,1.0
2016-12-15,20.6,21.9,20.6,21.9,14951,9.06008765278412,9.63184075708603,9.06008765278412,9.63184075708603,33994.2185774942,0.0,1.0
2016-12-16,21.0,21.0,20.8,20.8,13384,9.23601168487701,9.23601168487701,9.14804966883056,9.14804966883056,30431.3170651584,0.0,1.0
2016-12-19,21.45,22.0,21.0,21.0,10917,9.43392622098152,9.67582176510925,9.23601168487701,9.23601168487701,24822.0777346334,0.0,1.0
2016-12-20,21.5,21.5,21.5,21.5,3098,9.45591672499313,9.45591672499313,9.45591672499313,9.45591672499313,7043.94951194416,0.0,1.0
2016-12-21,21.45,21.5,21.45,21.5,6487,9.43392622098152,9.45591672499313,9.43392622098152,9.45591672499313,14749.5482517695,0.0,1.0
2016-12-22,21.4,21.5,21.4,21.5,4679,9.41193571696991,9.45591672499313,9.41193571696991,9.45591672499313,10638.6829458963,0.0,1.0
2016-12-23,21.6,21.75,21.2666,21.5,5436,9.49989773301636,9.56586924505119,9.35326505226693,9.45591672499313,12359.880421862,0.0,1.0
2016-12-27,21.55,21.75,21.45,21.6,12592,9.47790722900474,9.56586924505119,9.43392622098152,9.49989773301636,28630.539785152,0.0,1.0
2016-12-28,21.95,22.0,20.95,21.7,1992,9.65383126109764,9.67582176510925,9.2140211808654,9.54387874103958,4529.22770425848,0.0,1.0
2016-12-29,22.25,23.4,21.8,21.8,1593,9.78577428516731,10.2915558774344,9.5878597490628,9.5878597490628,3622.01793819466,0.0,1.0
2016-12-30,22.9,22.9,22.6955,22.6955,3009,10.0716508373183,10.0716508373183,9.98170967591077,9.98170967591077,6841.58943881211,0.0,1.0
2017-01-03,23.55,24.0,23.3,23.505,3804,10.3575273894692,10.5554419255737,10.2475748694112,10.3377359358588,8649.18784487916,0.0,1.0
2017-01-04,22.95,23.25,22.35,23.25,6274,10.0936413413299,10.2255843653996,9.82975529319054,10.2255843653996,14265.2483014647,0.0,1.0
2017-01-05,23.6,23.75,23.6,23.7117,1576,10.3795178934808,10.4454894055157,10.3795178934808,10.4286446794428,3583.36489051776,0.0,1.0
2017-01-06,23.6,23.6,23.6,23.6,463,10.3795178934808,10.3795178934808,10.3795178934808,10.3795178934808,1052.72712202394,0.0,1.0
2017-01-09,23.6,23.7,23.255,23.35,926,10.3795178934808,10.4234989015041,10.2277834158007,10.2695653734228,2105.45424404787,0.0,1.0
2017-01-10,23.75,23.85,23.35,23.85,4109,10.4454894055157,10.4894704135389,10.2695653734228,10.4894704135389,9342.66899437653,0.0,1.0
2017-01-11,23.075,23.3,22.7,23.3,2886,10.1486176013589,10.2475748694112,9.98368882127182,10.2475748694112,6561.9232703263,0.0,1.0
2017-01-12,22.7,23.0,22.7,22.75,4170,9.98368882127182,10.1156318453415,9.98368882127182,10.0056793252834,9481.36522427603,0.0,1.0
2017-01-13,22.95,22.95,22.95,22.95,845,10.0936413413299,10.0936413413299,10.0936413413299,10.0936413413299,1921.28384041085,0.0,1.0
2017-01-17,22.5,23.0,22.0,22.05,4982,9.89572680522537,10.1156318453415,9.67582176510925,9.69781226912086,11327.61667802,0.0,1.0
2017-01-18,22.75,22.75,22.75,22.75,357,10.0056793252834,10.0056793252834,10.0056793252834,10.0056793252834,811.714001215001,0.0,1.0
2017-01-19,21.2,22.45,21.2,22.3,4963,9.32397370092346,9.87373630121376,9.32397370092346,9.80776478917892,11284.4162129693,0.0,1.0
2017-01-20,20.5,21.1,20.5,21.1,2786,9.01610664476089,9.27999269290024,9.01610664476089,9.27999269290024,6334.55240163862,0.0,1.0
2017-01-23,20.5,20.55,20.5,20.55,781,9.01610664476089,9.03809714877251,9.01610664476089,9.03809714877251,1775.76648445074,0.0,1.0
2017-01-24,21.6,21.6,20.9,21.31,1970,9.49989773301636,9.49989773301636,9.19203067685379,9.372352809749,4479.20611314719,0.0,1.0
2017-01-25,21.25,21.25,20.65,20.7,690,9.34596420493507,9.34596420493507,9.08207815679573,9.10406866080734,1568.85899394496,0.0,1.0
2017-01-26,21.1,21.35,20.5944,20.5944,609,9.27999269290024,9.3899452129583,9.05762471633482,9.05762471633482,1384.68859030794,0.0,1.0
2017-01-27,20.9,20.9,20.9,20.9,627,9.19203067685379,9.19203067685379,9.19203067685379,9.19203067685379,1425.61534667172,0.0,1.0
2017-01-30,20.6,20.6,20.5,20.5,2345,9.06008765278412,9.06008765278412,9.01610664476089,9.01610664476089,5331.84687072597,0.0,1.0
2017-01-31,22.0,22.0,20.61,20.61,4124,9.67582176510925,9.67582176510925,9.06448575358644,9.06448575358644,9376.77462467971,0.0,1.0
2017-02-01,22.1,22.2,21.95,21.95,1465,9.71980277313247,9.7637837811557,9.65383126109764,9.65383126109764,3330.98322627444,0.0,1.0
2017-02-02,22.65,22.65,22.25,22.25,1154,9.96169831726021,9.96169831726021,9.78577428516731,9.78577428516731,2623.85982465576,0.0,1.0
2017-02-03,22.95,23.0,22.5788,22.5788,2301,10.0936413413299,10.1156318453415,9.93038383954767,9.93038383954767,5231.80368850338,0.0,1.0
2017-02-06,22.8,23.0,22.4,22.4,1796,10.027669829295,10.1156318453415,9.85174579720215,9.85174579720215,4083.58080163065,0.0,1.0
2017-02-07,22.8,23.0,22.1121,23.0,5081,10.027669829295,10.1156318453415,9.72512447510329,10.1156318453415,11552.7138380208,0.0,1.0
2017-02-08,22.5,22.5,22.5,22.5,695,9.89572680522537,9.89572680522537,9.89572680522537,9.89572680522537,1580.22753737934,0.0,1.0
2017-02-09,22.5,22.5,22.3,22.5,1443,9.89572680522537,9.89572680522537,9.80776478917892,9.89572680522537,3280.96163516315,0.0,1.0
2017-02-10,22.55,22.55,22.15,22.475,2825,9.91771730923698,9.91771730923698,9.74179327714409,9.88473155321956,6423.22704042681,0.0,1.0
2017-02-13,22.8,22.85,22.45,22.6497,1672,10.0694517869171,10.0915339180288,9.91487686913548,10.0030729007955,3785.86648078797,0.095,1.0
2017-02-14,22.85,23.4,22.85,23.0,4147,10.0915339180288,10.334437360257,10.0915339180288,10.1577803113637,9389.94515300697,0.0,1.0
2017-02-15,23.6,23.65,23.0,23.65,12792,10.4227658847037,10.4448480158153,10.1577803113637,10.4448480158153,28964.5957070811,0.0,1.0
2017-02-16,22.5,23.75,22.5,23.75,7359,9.93695900024714,10.4890122780387,9.93695900024714,10.4890122780387,16662.7939187313,0.0,1.0
2017-02-17,23.55,23.65,22.95,23.5,6064,10.400683753592,10.4448480158153,10.1356981802521,10.3786016224803,13730.5588154894,0.0,1.0
2017-02-21,22.9,23.45,22.65,22.65,2843,10.1136160491404,10.3565194913687,10.0032053935821,10.0032053935821,6437.33158186616,0.0,1.0
2017-02-22,22.65,22.8,22.35,22.8,2890,10.0032053935821,10.0694517869171,9.87071260691216,10.0694517869171,6543.75246978305,0.0,1.0
2017-02-23,22.45,23.0727,22.25,22.3,6744,9.91487686913548,10.1898877300001,9.82654834468884,9.8486304758005,15270.2652789678,0.0,1.0
2017-02-24,22.3,22.55,22.3,22.4665,1849,9.8486304758005,9.9590411313588,9.8486304758005,9.92216397240233,4186.64301613454,0.0,1.0
2017-02-27,21.9,22.0,21.53,21.975,7390,9.67197342690722,9.71613768913054,9.50856565668093,9.70509662357471,16732.9864192722,0.0,1.0
2017-02-28,22.05,22.6,21.75,22.1,6998,9.7382198202422,9.98112326247047,9.60572703357224,9.76030195135386,15845.3909285611,0.0,1.0
2017-03-01,22.3,22.4,22.25,22.4,1425,9.8486304758005,9.89279473802382,9.82654834468884,9.89279473802382,3226.59075067157,0.0,1.0
2017-03-02,22.05,22.5,22.05,22.1864,1579,9.7382198202422,9.93695900024714,9.7382198202422,9.79845987391481,3575.28897916519,0.0,1.0
2017-03-03,22.4,22.5,21.8062,21.9007,1355,9.89279473802382,9.93695900024714,9.63054734894174,9.67228257674278,3068.09155590173,0.0,1.0
2017-03-06,22.3,22.6,21.6875,21.6875,6758,9.8486304758005,9.98112326247047,9.57812436968266,9.57812436968266,15301.9651179217,0.0,1.0
2017-03-07,22.0,22.4,22.0,22.4,2155,9.71613768913054,9.89279473802382,9.71613768913054,9.89279473802382,4879.51092469981,0.0,1.0
2017-03-08,22.25,22.575,22.05,22.55,4588,9.82654834468884,9.97008219691463,9.7382198202422,9.9590411313588,10388.4900800569,0.0,1.0
2017-03-09,21.6,22.1,21.6,21.8,9950,9.53948064023726,9.76030195135386,9.53948064023726,9.6278091646839,22529.528399426,0.0,1.0
2017-03-10,21.75,22.0,21.75,21.75,3475,9.60572703357224,9.71613768913054,9.60572703357224,9.60572703357224,7868.35288321662,0.0,1.0
2017-03-13,22.1,22.9,21.75,21.75,5765,9.76030195135386,10.1136160491404,9.60572703357224,9.60572703357224,13053.5408264011,0.0,1.0
2017-03-14,22.4,22.4,21.9,22.35,2184,9.89279473802382,9.89279473802382,9.67197342690722,9.87071260691216,4945.17487681874,0.0,1.0
2017-03-15,22.35,22.35,22.15,22.15,3332,9.87071260691216,9.87071260691216,9.78238408246552,9.78238408246552,7544.56167104397,0.0,1.0
2017-03-16,22.15,22.7,22.0,22.7,4884,9.78238408246552,10.0252875246938,9.71613768913054,10.0252875246938,11058.7152465122,0.0,1.0
2017-03-17,23.05,23.05,22.05,22.05,77052,10.1798624424754,10.1798624424754,9.7382198202422,9.7382198202422,174466.856505786,0.0,1.0
2017-03-20,23.1,23.5,22.8,22.9,3996,10.2019445735871,10.3786016224803,10.0694517869171,10.1136160491404,9048.03974714634,0.0,1.0
2017-03-21,22.45,22.85,22.4,22.634,7142,9.91487686913548,10.0915339180288,9.89279473802382,9.99613911162639,16171.4464149448,0.0,1.0
2017-03-22,22.3,22.8,22.155,22.4,15078,9.8486304758005,10.0694517869171,9.78459229557669,9.89279473802382,34140.7265534217,0.0,1.0
2017-03-23,22.9,23.05,22.0881,22.8,3888,10.1136160491404,10.1798624424754,9.75504640414928,10.0694517869171,8803.49813235865,0.0,1.0
2017-03-24,23.0,23.25,22.6,23.055,3861,10.1577803113637,10.268190966922,9.98112326247047,10.1820706555866,8742.36272866173,0.0,1.0
2017-03-27,22.85,23.05,22.85,23.05,766,10.0915339180288,10.1798624424754,10.0915339180288,10.1798624424754,1734.43404562415,0.0,1.0
2017-03-28,23.15,23.25,22.8,22.8,1497,10.2240267046987,10.268190966922,10.0694517869171,10.0694517869171,3389.6184938634,0.0,1.0
2017-03-29,23.3,23.35,22.95,23.35,573,10.2902730980337,10.3123552291454,10.1356981802521,10.3123552291454,1297.42912290162,0.0,1.0
2017-03-30,23.2,23.3,22.7,22.9273,2773,10.2461088358104,10.2902730980337,10.0252875246938,10.1256728927274,6278.83238709631,0.0,1.0
2017-03-31,23.35,23.35,23.0,23.0,4686,10.3123552291454,10.3123552291454,10.1577803113637,10.1577803113637,10610.3889527347,0.0,1.0
2017-04-03,23.3,23.3,22.825,23.2,6701,10.2902730980337,10.2902730980337,10.0804928524729,10.2461088358104,15172.9014878949,0.0,1.0
2017-04-04,23.0,23.25,22.975,23.2,1699,10.1577803113637,10.268190966922,10.1467392458079,10.2461088358104,3847.00188448492,0.0,1.0
2017-04-05,22.9,23.2,22.55,22.55,2664,10.1136160491404,10.2461088358104,9.9590411313588,9.9590411313588,6032.02649809759,0.0,1.0
2017-04-06,22.8,22.8,22.8,22.8,1773,10.0694517869171,10.0694517869171,10.0694517869171,10.0694517869171,4014.55817609873,0.0,1.0
2017-04-07,23.35,23.35,22.95,23.0,1523,10.3123552291454,10.3123552291454,10.1356981802521,10.1577803113637,3448.48962334932,0.0,1.0
2017-04-10,22.95,23.4,22.9,23.3,953,10.1356981802521,10.334437360257,10.1136160491404,10.2902730980337,2157.8533230807,0.0,1.0
2017-04-11,23.15,23.15,23.15,23.15,661,10.2240267046987,10.2240267046987,10.2240267046987,10.2240267046987,1496.68525346941,0.0,1.0
2017-04-12,23.1,23.1,23.1,23.1,487,10.2019445735871,10.2019445735871,10.2019445735871,10.2019445735871,1102.70154075582,0.0,1.0
2017-04-13,22.3,22.95,22.3,22.95,1758,9.8486304758005,10.1356981802521,9.8486304758005,10.1356981802521,3980.59406293376,0.0,1.0
2017-04-17,23.5,23.5,22.95,23.0,1336,10.3786016224803,10.3786016224803,10.1356981802521,10.1577803113637,3025.07034589279,0.0,1.0
2017-04-18,23.5,23.7,23.0,23.35,4448,10.3786016224803,10.466930146927,10.1577803113637,10.3123552291454,10071.4916905173,0.0,1.0
2017-04-19,23.4,23.7,22.7,23.7,1602,10.334437360257,10.466930146927,10.0252875246938,10.466930146927,3627.36728601815,0.0,1.0
2017-04-20,23.6,23.6,23.4944,23.4944,1976,10.4227658847037,10.4227658847037,10.3761284237958,10.3761284237958,4474.20584093122,0.0,1.0
2017-04-21,25.3,25.3,24.3,24.3,1098,11.1735583425001,11.1735583425001,10.7319157202669,10.7319157202669,2486.17308367536,0.0,1.0
2017-04-24,25.25,25.25,24.925,25.1,3283,11.1514762113885,11.1514762113885,11.0079423591627,11.0852298180535,7433.61223470506,0.0,1.0
2017-04-25,23.9,25.0,23.8,25.0,2127,10.5552586713736,11.0410655558302,10.5110944091503,11.0410655558302,4816.11124679189,0.0,1.0
2017-04-26,24.3,24.3,23.7,24.2,2428,10.7319157202669,10.7319157202669,10.466930146927,10.6877514580436,5497.65778430216,0.0,1.0
2017-04-27,24.55,24.55,24.55,24.55,679,10.8423263758252,10.8423263758252,10.8423263758252,10.8423263758252,1537.44218926737,0.0,1.0
2017-04-28,24.75,24.75,24.75,24.75,1066,10.9306549002719,10.9306549002719,10.9306549002719,10.9306549002719,2413.71630892342,0.0,1.0
2017-05-01,24.15,24.745,23.65,24.745,4094,10.6656693269319,10.9284466871607,10.4448480158153,10.9284466871607,9269.93861982416,0.0,1.0
2017-05-02,24.3,24.3,24.3,24.3,385,10.7319157202669,10.7319157202669,10.7319157202669,10.7319157202669,871.745571234073,0.0,1.0
2017-05-03,24.25,24.7,24.0,24.4,4825,10.7098335891553,10.9085727691602,10.599422933597,10.7760799824902,10925.1230680633,0.0,1.0
2017-05-04,24.7,24.7,24.15,24.15,562,10.9085727691602,10.9085727691602,10.6656693269319,10.6656693269319,1272.52210658064,0.0,1.0
2017-05-05,23.75,23.75,23.75,23.75,643,10.4890122780387,10.4890122780387,10.4890122780387,10.4890122780387,1455.92831767144,0.0,1.0
2017-05-08,23.2,23.6,22.65,23.6,973,10.2461088358104,10.4227658847037,10.0032053935821,10.4227658847037,2203.13880730065,0.0,1.0
2017-05-09,23.75,23.75,23.6,23.6,1395,10.4890122780387,10.4890122780387,10.4227658847037,10.4227658847037,3158.66252434162,0.0,1.0
2017-05-10,23.2,23.675,22.75,23.0,1943,10.2461088358104,10.4558890813712,10.0473696558054,10.1577803113637,4399.48479196831,0.0,1.0
2017-05-11,23.3,23.35,23.3,23.35,767,10.3322291471459,10.3544013126977,10.3322291471459,10.3544013126977,1729.64611464667,0.095,1.0
2017-05-12,23.45,23.743,23.45,23.743,1396,10.3987456438013,10.5286745339349,10.3987456438013,10.5286745339349,3148.09123343776,0.0,1.0
2017-05-15,23.9,24.5,23.9,24.5,690,10.5982951337676,10.8643611203894,10.5982951337676,10.8643611203894,1556.00497927798,0.0,1.0
2017-05-16,24.35,24.35,24.35,24.35,430,10.797844623734,10.797844623734,10.797844623734,10.797844623734,969.684262448592,0.0,1.0
2017-05-17,23.2,24.75,23.2,24.745,4032,10.2878848160422,10.9752219481485,10.2878848160422,10.9730047315933,9092.48127021568,0.0,1.0
2017-05-18,24.0,24.25,23.7,24.25,1515,10.6426394648713,10.7535002926303,10.5096064715604,10.7535002926303,3416.4457153712,0.0,1.0
2017-05-19,23.75,23.75,23.25,23.5,1877,10.5317786371122,10.5317786371122,10.310056981594,10.4209178093531,4232.78455957212,0.0,1.0
2017-05-22,24.05,24.05,23.9483,23.9483,815,10.6648116304231,10.6648116304231,10.6197134456907,10.6197134456907,1837.8899392921,0.0,1.0
2017-05-23,24.25,24.25,23.45,23.85,1369,10.7535002926303,10.7535002926303,10.3987456438013,10.5761229682158,3087.20408207472,0.0,1.0
2017-05-24,23.8,23.8,22.745,22.9895,2317,10.553950802664,10.553950802664,10.0861181095207,10.1945399990691,5225.01961882185,0.0,1.0
2017-05-25,23.55,24.25,23.55,24.25,781,10.4430899749049,10.7535002926303,10.4430899749049,10.7535002926303,1761.21723016827,0.0,1.0
2017-05-26,23.8,23.8,23.8,23.8,446,10.553950802664,10.553950802664,10.553950802664,10.553950802664,1005.7655373304,0.0,1.0
2017-05-30,23.9,24.3815,23.505,24.1,2516,10.5982951337676,10.8118130880316,10.4231350259083,10.6869837959749,5673.78047516435,0.0,1.0
2017-05-31,24.3,24.75,23.0,23.85,4018,10.7756724581822,10.9752219481485,10.199196153835,10.5761229682158,9060.91015469404,0.0,1.0
2017-06-01,24.45,24.75,24.25,24.75,3537,10.8421889548376,10.9752219481485,10.7535002926303,10.9752219481485,7976.21682855972,0.0,1.0
2017-06-02,24.75,24.75,23.2,23.2,2563,10.9752219481485,10.9752219481485,10.2878848160422,10.2878848160422,5779.76922012964,0.0,1.0
2017-06-05,24.35,24.75,22.6,22.6,885,10.797844623734,10.9752219481485,10.0218188294205,10.0218188294205,1995.74551690001,0.0,1.0
2017-06-06,23.4,24.0,23.4,24.0,1477,10.3765734782495,10.6426394648713,10.3765734782495,10.6426394648713,3330.75268752691,0.0,1.0
2017-06-07,23.45,23.45,23.4,23.4,1262,10.3987456438013,10.3987456438013,10.3765734782495,10.3765734782495,2845.91055630262,0.0,1.0
2017-06-08,24.75,25.0,23.45,24.6,2823,10.9752219481485,11.0860827759076,10.3987456438013,10.9087054514931,6366.08993695903,0.0,1.0
2017-06-09,27.3,28.5,23.78,23.78,5200,12.1060023912911,12.6381343645346,10.5450819364433,10.5450819364433,11726.4143365876,0.0,1.0
2017-06-12,28.3,29.0,27.5,27.5,3070,12.5494457023274,12.8598560200528,12.1946910534983,12.1946910534983,6923.09461794693,0.0,1.0
2017-06-13,27.55,28.0,26.45,27.7,11819,12.2168632190502,12.4164127090165,11.7290755769102,12.2833797157056,26652.7867392555,0.0,1.0
2017-06-14,26.7,26.7,25.7,26.15,1415,11.8399364046693,11.8399364046693,11.396493093633,11.5960425835993,3190.93774735991,0.0,1.0
2017-06-15,26.85,27.3,26.75,27.3,2950,11.9064529013247,12.1060023912911,11.8621085702211,12.1060023912911,6652.4850563334,0.0,1.0
2017-06-16,26.9,27.2,25.8,25.8,3379,11.9286250668766,12.0616580601874,11.4408374247366,11.4408374247366,7619.91423910183,0.0,1.0
2017-06-19,26.95,27.5,26.5,27.5,4208,11.9507972324284,12.1946910534983,11.751247742462,12.1946910534983,9489.37529391552,0.0,1.0
2017-06-20,26.35,26.9,26.35,26.8,1211,11.6847312458066,11.9286250668766,11.6847312458066,11.8842807357729,2730.90149261685,0.0,1.0
2017-06-21,26.3,26.35,26.1,26.1,2473,11.6625590802548,11.6847312458066,11.5738704180475,11.5738704180475,5576.81204891946,0.0,1.0
2017-06-22,26.35,26.4,23.15,26.4,6693,11.6847312458066,11.7069034113584,10.2657126504904,11.7069034113584,15093.2482989964,0.0,1.0
2017-06-23,27.4,28.8,25.05,25.15,103886,12.1503467223947,12.7711673578455,11.1082549414594,11.152599272563,234271.20764822,0.0,1.0
2017-06-26,26.35,26.4,24.33,26.4,3830,11.6847312458066,11.7069034113584,10.7889757575133,11.7069034113584,8636.95517483282,0.0,1.0
2017-06-27,25.9,25.9,25.9,25.9,715,11.4851817558402,11.4851817558402,11.4851817558402,11.4851817558402,1612.38197128081,0.0,1.0
2017-06-28,26.4,26.4,25.525,25.75,2849,11.7069034113584,11.7069034113584,11.3188905142016,11.4186652591848,6424.72200864196,0.0,1.0
2017-06-29,28.0,28.0,26.125,26.4,5094,12.4164127090165,12.4164127090165,11.5849565008234,11.7069034113584,11487.3758904957,0.0,1.0
2017-06-30,27.2,27.875,26.25,26.25,4403,12.0616580601874,12.3609822951369,11.640386914703,11.640386914703,9929.11583153762,0.0,1.0
2017-07-03,27.2,27.2,26.2,27.2,1395,12.0616580601874,12.0616580601874,11.6182147491511,12.0616580601874,3145.83615375766,0.0,1.0
2017-07-05,26.45,26.45,26.45,26.45,591,11.7290755769102,11.7290755769102,11.7290755769102,11.7290755769102,1332.75209094679,0.0,1.0
2017-07-06,25.7,26.5,25.7,26.5,2685,11.396493093633,11.751247742462,11.396493093633,11.751247742462,6054.88894110342,0.0,1.0
2017-07-07,26.9,26.9,26.9,26.9,456,11.9286250668766,11.9286250668766,11.9286250668766,11.9286250668766,1028.31633413153,0.0,1.0
2017-07-10,25.9,26.95,25.9,26.7,4279,11.4851817558402,11.9507972324284,11.4851817558402,11.8399364046693,9649.48595120361,0.0,1.0
2017-07-11,26.0,26.55,25.25,25.95,6576,11.5295260869439,11.7734199080138,11.1969436036667,11.5073539213921,14829.4039764231,0.0,1.0
2017-07-12,26.55,27.1,26.55,27.1,538,11.7734199080138,12.0173137290838,11.7734199080138,12.0173137290838,1213.2328679008,0.0,1.0
2017-07-13,26.55,26.55,26.55,26.55,182,11.7734199080138,11.7734199080138,11.7734199080138,11.7734199080138,410.424501780569,0.0,1.0
2017-07-14,25.85,26.1,25.25,25.7,5558,11.4630095902884,11.5738704180475,11.1969436036667,11.396493093633,12533.7328620681,0.0,1.0
2017-07-17,25.6,25.85,25.6,25.65,922,11.3521487625294,11.4630095902884,11.3521487625294,11.3743209280812,2079.18346506419,0.0,1.0
2017-07-18,25.5,25.5,25.5,25.5,525,11.3078044314257,11.3078044314257,11.3078044314257,11.3078044314257,1183.91683205933,0.0,1.0
2017-07-19,25.45,25.65,25.45,25.65,3439,11.2856322658739,11.3743209280812,11.2856322658739,11.3743209280812,7755.21901990865,0.0,1.0
2017-07-20,25.65,25.65,25.2,25.3275,3704,11.3743209280812,11.3743209280812,11.1747714381148,11.231310460272,8352.81513513857,0.0,1.0
2017-07-21,25.25,26.3,25.25,26.3,3033,11.1969436036667,11.6625590802548,11.1969436036667,11.6625590802548,6839.65666978273,0.0,1.0
2017-07-24,25.4,25.45,25.25,25.45,3554,11.2634601003221,11.2856322658739,11.1969436036667,11.2856322658739,8014.55318312163,0.0,1.0
2017-07-25,25.55,25.75,25.3,25.5,5154,11.3299765969775,11.4186652591848,11.2191157692185,11.3078044314257,11622.6806713025,0.0,1.0
2017-07-26,25.55,25.55,25.55,25.55,225,11.3299765969775,11.3299765969775,11.3299765969775,11.3299765969775,507.392928025429,0.0,1.0
2017-07-27,25.2,25.2,25.0,25.05,1687,11.1747714381148,11.1747714381148,11.0860827759076,11.1082549414594,3804.31942035066,0.0,1.0
2017-07-28,24.9,25.1,24.9,25.1,2752,11.0417384448039,11.1304271070112,11.0417384448039,11.1304271070112,6205.97927967103,0.0,1.0
2017-07-31,24.5,24.9,24.5,24.9,2597,10.8643611203894,11.0417384448039,10.8643611203894,11.0417384448039,5856.4419292535,0.0,1.0
2017-08-01,24.9,25.1,24.5,24.5,1634,11.0417384448039,11.1304271070112,10.8643611203894,10.8643611203894,3684.80019730467,0.0,1.0
2017-08-02,24.55,24.7876,24.55,24.75,1266,10.8865332859412,10.9918954166435,10.8865332859412,10.9752219481485,2854.93087502308,0.0,1.0
2017-08-03,24.85,25.05,24.8,25.05,1347,11.0195662792521,11.1082549414594,10.9973941137003,11.1082549414594,3037.59232911223,0.0,1.0
2017-08-04,24.9,25.0,24.55,24.95,3671,11.0417384448039,11.0860827759076,10.8865332859412,11.0639106103558,8278.39750569489,0.0,1.0
2017-08-07,25.1,25.1,24.605,24.9,3998,11.1304271070112,11.1304271070112,10.9109226680482,11.0417384448039,9015.80856109182,0.0,1.0
2017-08-08,24.8,25.05,24.6,25.045,1342,10.9973941137003,11.1082549414594,10.9087054514931,11.1060377249042,3026.31693071166,0.0,1.0
2017-08-09,24.6,24.775,24.5919,24.775,1720,10.9087054514931,10.9863080309244,10.9051135606737,10.9863080309244,3878.73704979436,0.0,1.0
2017-08-10,24.55,25.0,24.55,25.0,1603,10.8865332859412,11.0860827759076,10.8865332859412,11.0860827759076,3614.89272722117,0.0,1.0
2017-08-11,24.25,24.7,24.25,24.7,4191,10.7967360154564,10.9970878178051,10.7967360154564,10.9970878178051,9413.19208458056,0.0975,1.0
2017-08-14,24.7,24.95,24.25,24.95,1941,10.9970878178051,11.1083943746654,10.7967360154564,11.1083943746654,4359.58144504195,0.0,1.0
2017-08-15,24.85,24.9,24.85,24.9,1115,11.0638717519213,11.0861330632934,11.0638717519213,11.0861330632934,2504.34482803802,0.0,1.0
2017-08-16,24.25,24.85,24.25,24.85,3520,10.7967360154564,11.0638717519213,10.7967360154564,11.0638717519213,7906.09308941149,0.0,1.0
2017-08-17,24.25,24.7,24.25,24.7,2335,10.7967360154564,10.9970878178051,10.7967360154564,10.9970878178051,5244.5248192545,0.0,1.0
2017-08-18,24.25,24.3321,24.2,24.25,5424,10.7967360154564,10.8332890887293,10.7744747040843,10.7967360154564,12182.5707150477,0.0,1.0
2017-08-21,23.4,24.0,23.4,24.0,3912,10.4182937221311,10.685429458596,10.4182937221311,10.685429458596,8786.54436527779,0.0,1.0
2017-08-22,23.75,23.75,23.35,23.55,1836,10.5741229017356,10.5741229017356,10.396032410759,10.4850776562473,4123.74628186351,0.0,1.0
2017-08-23,23.2,23.3,23.2,23.3,3232,10.3292484766428,10.373771099387,10.3292484766428,10.373771099387,7259.23092755057,0.0,1.0
2017-08-24,23.0,23.3,23.0,23.3,2939,10.2402032311545,10.373771099387,10.2402032311545,10.373771099387,6601.13851982399,0.0,1.0
2017-08-25,22.95,23.0,22.155,23.0,4889,10.2179419197824,10.2402032311545,9.86398706896645,10.2402032311545,10980.9344074241,0.0,1.0
2017-08-28,22.6,23.0,22.5,23.0,4841,10.0621127401779,10.2402032311545,10.0175901174338,10.2402032311545,10873.124047114,0.0,1.0
2017-08-29,23.0,23.0,22.35,22.405,6593,10.2402032311545,10.2402032311545,9.95080618331754,9.97529362582682,14808.2021984347,0.0,1.0
2017-08-30,22.9,23.0,22.85,22.85,1664,10.1956806084104,10.2402032311545,10.1734192970383,10.1734192970383,3737.42582408542,0.0,1.0
2017-08-31,23.35,23.5,22.5,23.0,6054,10.396032410759,10.4628163448753,10.0175901174338,10.2402032311545,13597.5816941186,0.0,1.0
2017-09-01,24.0,24.0,23.3,23.545,4958,10.685429458596,10.685429458596,10.373771099387,10.4828515251101,11135.91180037,0.0,1.0
2017-09-05,24.0,24.45,23.05,23.05,2868,10.685429458596,10.8857812609447,10.2624645425266,10.2624645425266,6441.66902853188,0.0,1.0
2017-09-06,24.75,24.845,24.5,24.5,1657,11.0193491291771,11.0616456207841,10.9080425723168,10.9080425723168,3721.70347987355,0.0,1.0
2017-09-07,24.75,24.75,24.5,24.75,2838,11.0193491291771,11.0193491291771,10.9080425723168,11.0193491291771,6374.28755333804,0.0,1.0
2017-09-08,25.0414,25.25,24.85,24.95,3685,11.1490880518536,11.2419622428979,11.0638717519213,11.1083943746654,8276.69120297766,0.0,1.0
2017-09-11,25.45,25.5,25.35,25.45,1318,11.3310074883862,11.3532687997583,11.286484865642,11.3310074883862,2960.29281018305,0.0,1.0
2017-09-12,26.2,26.8187,26.0,26.5,4867,11.6649271589673,11.9403886258854,11.575881913479,11.7984950271998,10931.5213256153,0.0,1.0
2017-09-13,28.8,29.0,27.5,27.65,9184,12.8225153503152,12.9115605958035,12.2437212546413,12.3105051887575,20627.71560601,0.0,1.0
2017-09-14,29.45,29.6,28.5,29.1,9008,13.1119123981522,13.1786963322684,12.6889474820828,12.9560832185477,20232.4109515394,0.0,1.0
2017-09-15,29.0,30.155,28.5,29.55,44228,12.9115605958035,13.4257968884985,12.6889474820828,13.1564350208963,99338.2628291171,0.0,1.0
2017-09-18,28.9,28.95,28.35,28.9,6128,12.8670379730594,12.8892992844314,12.6221635479665,12.8670379730594,13763.78933293,0.0,1.0
2017-09-19,28.7,28.9,28.45,28.9,3914,12.7779927275711,12.8670379730594,12.6666861707107,12.8670379730594,8791.03646362401,0.0,1.0
2017-09-20,28.65,28.75,28.48,28.48,1843,12.755731416199,12.8002540389431,12.6800429575339,12.6800429575339,4139.46862607539,0.0,1.0
2017-09-21,28.7,28.7,28.4,28.4,2501,12.7779927275711,12.7779927275711,12.6444248593386,12.6444248593386,5617.36898199378,0.0,1.0
2017-09-22,28.7,28.7,28.3,28.4935,1720,12.7779927275711,12.7779927275711,12.5999022365945,12.6860535116044,3863.20457778061,0.0,1.0
2017-09-25,28.5,28.8,28.47,28.55,1859,12.6889474820828,12.8225153503152,12.6755906952595,12.7112087934548,4175.40541284544,0.0,1.0
2017-09-26,29.4,29.7,28.8,28.8,5189,13.0896510867801,13.2232189550126,12.8225153503152,12.8225153503152,11654.7491593626,0.0,1.0
2017-09-27,29.75,30.0,29.0,29.55,4014,13.2454802663846,13.356786823245,12.9115605958035,13.1564350208963,9015.64138093689,0.0,1.0
2017-09-28,30.25,30.3,29.45,29.45,5849,13.4680933801054,13.4903546914775,13.1119123981522,13.1119123981522,13137.1416136272,0.0,1.0
2017-09-29,30.05,30.45,29.85,30.0,2433,13.3790481346171,13.5571386255937,13.2900028891288,13.356786823245,5464.63763822107,0.0,1.0
2017-10-02,31.25,31.5,30.25,30.25,2684,13.9133196075469,14.0246261644073,13.4680933801054,13.4680933801054,6028.39598067627,0.0,1.0
2017-10-03,31.05,31.5,30.4,31.5,3464,13.8242743620586,14.0246261644073,13.5348773142216,14.0246261644073,7780.31433571631,0.0,1.0
2017-10-04,30.95,31.0,30.5,30.5159,4920,13.7797517393144,13.8020130506865,13.5793999369658,13.5864790339821,11050.5619317911,0.0,1.0
2017-10-05,31.15,31.15,30.5,30.5,1657,13.8687969848027,13.8687969848027,13.5793999369658,13.5793999369658,3721.70347987355,0.0,1.0
2017-10-06,31.0,31.45,30.6,31.0475,1691,13.8020130506865,14.0023648530352,13.6239225597099,13.82316129649,3798.0691517599,0.0,1.0
2017-10-09,31.0,31.5,30.85,30.85,1321,13.8020130506865,14.0246261644073,13.7352291165703,13.7352291165703,2967.03095770244,0.0,1.0
2017-10-10,32.2,32.2,31.35,31.5,3989,14.3362845236163,14.3362845236163,13.957842230291,14.0246261644073,8959.49015160867,0.0,1.0
2017-10-11,31.45,32.0,31.2,31.55,3490,14.0023648530352,14.247239278128,13.8910582961748,14.0468874757793,7838.71161421765,0.0,1.0
2017-10-12,30.95,31.5,30.95,31.35,1481,13.7797517393144,14.0246261644073,13.7797517393144,13.957842230291,3326.39882540297,0.0,1.0
2017-10-13,30.6,30.6,30.15,30.15,4810,13.6239225597099,13.6239225597099,13.4235707573612,13.4235707573612,10803.496522747,0.0,1.0
2017-10-16,31.4,31.75,31.35,31.75,3615,13.9801035416631,14.1359327212676,13.957842230291,14.1359327212676,8119.4677608587,0.0,1.0
2017-10-17,30.7,31.15,30.5,30.6,4273,13.6684451824541,13.8687969848027,13.5793999369658,13.6239225597099,9597.36811677706,0.0,1.0
2017-10-18,30.85,30.85,30.6,30.6,865,13.7352291165703,13.7352291165703,13.6239225597099,13.6239225597099,1942.83253475595,0.0,1.0
2017-10-19,31.15,31.4,30.7,30.7,1368,13.8687969848027,13.9801035416631,13.6684451824541,13.6684451824541,3072.59526883948,0.0,1.0
2017-10-20,31.5,31.6,31.15,31.6,4023,14.0246261644073,14.0691487871514,13.8687969848027,14.0691487871514,9035.855823495,0.0,1.0
2017-10-23,31.25,31.6,31.2,31.2,1555,13.9133196075469,14.0691487871514,13.8910582961748,13.8910582961748,3492.60646421445,0.0,1.0
2017-10-24,31.3,31.6,31.25,31.25,3219,13.935580918919,14.0691487871514,13.9133196075469,13.9133196075469,7230.03228829987,0.0,1.0
2017-10-25,30.45,31.75,30.45,31.75,6785,13.5571386255937,14.1359327212676,13.5571386255937,14.1359327212676,15239.4436396753,0.0,1.0
2017-10-26,30.85,31.15,30.55,31.15,1631,13.7352291165703,13.8687969848027,13.6016612483378,13.8687969848027,3663.3062013722,0.0,1.0
2017-10-27,30.75,30.75,30.493,30.65,1854,13.6907064938261,13.6907064938261,13.5762833533737,13.646183871082,4164.17516697982,0.0,1.0
2017-10-30,30.0,30.7,30.0,30.7,1231,13.356786823245,13.6684451824541,13.356786823245,13.6684451824541,2764.8865321209,0.0,1.0
2017-10-31,29.9,30.5,29.05,29.05,4211,13.3122642005009,13.5793999369658,12.9338219071756,12.9338219071756,9458.11306804311,0.0,1.0
2017-11-01,30.25,30.3,29.55,29.85,3267,13.4680933801054,13.4903546914775,13.1564350208963,13.2900028891288,7337.84264861004,0.0,1.0
2017-11-02,30.45,30.795,29.75,29.75,1547,13.5571386255937,13.710741674061,13.2454802663846,13.2454802663846,3474.63807082943,0.0,1.0
2017-11-03,29.9,30.0342,29.65,30.0342,2639,13.3122642005009,13.3720135602235,13.2009576436405,13.3720135602235,5927.32376788548,0.0,1.0
2017-11-06,29.9,30.4,29.7,30.0,6366,13.3122642005009,13.5348773142216,13.2232189550126,13.356786823245,14298.3490361345,0.0,1.0
2017-11-07,29.6,30.15,29.6,30.15,3138,13.1786963322684,13.4235707573612,13.1786963322684,13.4235707573612,7048.10230527651,0.0,1.0
2017-11-08,30.0,30.05,29.1,29.1,3079,13.356786823245,13.3790481346171,12.9560832185477,12.9560832185477,6915.58540406194,0.0,1.0
2017-11-09,29.15,29.7,29.15,29.55,1221,12.9783445299197,13.2232189550126,12.9783445299197,13.1564350208963,2742.42604038962,0.0,1.0
2017-11-10,29.55,29.55,29.3,29.3,497,13.1564350208963,13.1564350208963,13.045128464036,13.045128464036,1116.28643904475,0.0,1.0
2017-11-13,29.55,29.55,29.55,29.55,206,13.1564350208963,13.1564350208963,13.1564350208963,13.1564350208963,462.686129664424,0.0,1.0
2017-11-14,29.65,29.65,28.6638,29.5,973,13.244367200816,13.244367200816,12.8038412334149,13.1773636567984,2178.24298908162,0.0975,1.0
2017-11-15,29.25,29.25,29.1,29.1,1056,13.0656910834357,13.0656910834357,12.9986875394181,12.9986875394181,2364.05405598169,0.0,1.0
2017-11-16,29.7,30.0,29.7,30.0,1017,13.2667017154886,13.4007088035238,13.2667017154886,13.4007088035238,2276.74524141418,0.0,1.0
2017-11-17,29.65,29.65,29.25,29.25,1158,13.244367200816,13.244367200816,13.0656910834357,13.0656910834357,2592.40018638902,0.0,1.0
2017-11-20,29.3,29.3,29.15,29.25,1859,13.0880255981083,13.0880255981083,13.0210220540906,13.0656910834357,4161.72016105108,0.0,1.0
2017-11-21,29.25,30.0,29.2,29.2,1915,13.0656910834357,13.4007088035238,13.0433565687632,13.0433565687632,4287.08666401983,0.0,1.0
2017-11-22,29.1,30.0,29.0,29.5,2817,12.9986875394181,13.4007088035238,12.954018510073,13.1773636567984,6306.38283683752,0.0,1.0
2017-11-24,29.95,29.95,29.95,29.95,341,13.3783742888513,13.3783742888513,13.3783742888513,13.3783742888513,763.392455577419,0.0,1.0
2017-11-27,29.4,29.4,29.4,29.4,461,13.1326946274533,13.1326946274533,13.1326946274533,13.1326946274533,1032.03496193898,0.0,1.0
2017-11-28,29.7,29.7,29.3,29.3,1923,13.2667017154886,13.2667017154886,13.0880255981083,13.0880255981083,4304.99616444392,0.0,1.0
2017-11-29,29.9,30.0,29.63,29.63,1676,13.3560397741787,13.4007088035238,13.235433394947,13.235433394947,3752.04033884974,0.0,1.0
2017-11-30,30.75,31.0,29.7,30.0,7796,13.7357265236119,13.8473990969746,13.2667017154886,13.4007088035238,17452.8081632891,0.0,1.0
2017-12-01,30.9,30.9,30.45,30.45,1161,13.8027300676295,13.8027300676295,13.6017194355767,13.6017194355767,2599.11624904806,0.0,1.0
2017-12-04,31.5,31.6,31.0,31.0,4422,14.0707442437,14.1154132730451,13.8473990969746,13.8473990969746,9899.47635942333,0.0,1.0
2017-12-05,32.05,32.9984,31.95,32.0,3936,14.3164239050979,14.7400649794067,14.2717548757529,14.2940893904254,8811.47420865905,0.0,1.0
2017-12-06,32.25,32.5,32.1462,32.1462,4430,14.4057619637881,14.5174345371508,14.3593955113279,14.3593955113279,9917.38585984743,0.0,1.0
2017-12-07,32.7,33.3,32.7,33.3,2142,14.606772595841,14.8747867719114,14.606772595841,14.8747867719114,4795.26873855375,0.0,1.0
2017-12-08,32.4,32.65,32.4,32.55,3146,14.4727655078057,14.5844380811684,14.4727655078057,14.5397690518233,7042.91104177879,0.0,1.0
2017-12-11,32.05,32.4,32.05,32.4,615,14.3164239050979,14.4727655078057,14.3164239050979,14.4727655078057,1376.79284510298,0.0,1.0
2017-12-12,32.4,32.5,32.11,32.11,4116,14.4727655078057,14.5174345371508,14.343225322705,14.343225322705,9214.43796820137,0.0,1.0
2017-12-13,33.5,33.5,32.5,32.5,1809,14.9641248306016,14.9641248306016,14.5174345371508,14.5174345371508,4049.78578340045,0.0,1.0
2017-12-14,33.0,33.95,32.43,33.95,1327,14.7407796838762,15.1651354626545,14.4861662166092,15.1651354626545,2970.7383828482,0.0,1.0
2017-12-15,33.6,33.6,32.65,32.65,15593,15.0087938599467,15.0087938599467,14.5844380811684,14.5844380811684,34907.8550141311,0.0,1.0
2017-12-18,33.5,33.95,33.1,33.65,1201,14.9641248306016,15.1651354626545,14.7854487132213,15.0311283746192,2688.66375116857,0.0,1.0
2017-12-19,33.55,33.95,33.3,33.3,1330,14.9864593452741,15.1651354626545,14.8747867719114,14.8747867719114,2977.45444550725,0.0,1.0
2017-12-20,34.5,34.95,33.67,33.8,6643,15.4108151240524,15.6118257561052,15.0400621804882,15.0981319186368,14871.6014146651,0.0,1.0
2017-12-21,35.3,35.7,34.35,34.35,7490,15.768167358813,15.9468434761933,15.3438115800348,15.3438115800348,16767.7697720671,0.0,1.0
2017-12-22,33.9,34.95,33.9,34.95,1685,15.1428009479819,15.6118257561052,15.1428009479819,15.6118257561052,3772.18852682685,0.0,1.0
2017-12-26,34.05,35.2,34.05,35.2,1020,15.2098044919995,15.7234983294679,15.2098044919995,15.7234983294679,2283.46130407323,0.0,1.0
2017-12-27,33.79,33.79,33.79,33.79,1513,15.0936650157023,15.0936650157023,15.0936650157023,15.0936650157023,3387.13426770862,0.0,1.0
2017-12-28,31.6,33.95,31.6,33.4,8717,14.1154132730451,15.1651354626545,14.1154132730451,14.9194558012565,19514.639399614,0.0,1.0
2017-12-29,32.6,32.6,31.3,31.55,9200,14.5621035664959,14.5621035664959,13.9814061850098,14.0930787583725,20595.9254877192,0.0,1.0
2018-01-02,32.75,33.0,32.6,33.0,4082,14.6291071105135,14.7407796838762,14.5621035664959,14.7407796838762,9138.32259139891,0.0,1.0
2018-01-03,32.7,32.7,32.7,32.7,563,14.606772595841,14.606772595841,14.606772595841,14.606772595841,1260.38109234629,0.0,1.0
2018-01-04,32.7,32.7,32.22,32.55,3134,14.606772595841,14.606772595841,14.3923612549846,14.5397690518233,7016.04679114261,0.0,1.0
2018-01-05,32.5,32.5,32.31,32.31,788,14.5174345371508,14.5174345371508,14.4325633813952,14.4325633813952,1764.08579177421,0.0,1.0
2018-01-08,32.75,32.75,32.5,32.5,2665,14.6291071105135,14.6291071105135,14.5174345371508,14.5174345371508,5966.10232877955,0.0,1.0
2018-01-09,32.75,32.75,32.75,32.75,220,14.6291071105135,14.6291071105135,14.6291071105135,14.6291071105135,492.511261662852,0.0,1.0
2018-01-10,35.85,36.7,32.68,33.0,13246,16.013847020211,16.3935337696441,14.5978387899719,14.7407796838762,29653.6553272096,0.0,1.0
2018-01-11,35.75,36.34,35.35,35.35,1900,15.9691779908659,16.2327252640019,15.7905018734856,15.7905018734856,4253.50635072462,0.0,1.0
2018-01-12,36.0,36.35,35.82,36.05,1441,16.0808505642286,16.2371921669364,16.0004463114074,16.1031850789011,3225.94876389167,0.0,1.0
2018-01-16,36.45,36.95,36.0,36.1,4588,16.2818611962814,16.5052063430068,16.0808505642286,16.1255195935737,10271.0984932235,0.0,1.0
2018-01-17,36.45,36.7,35.62,35.69,1672,16.2818611962814,16.3935337696441,15.9111082527173,15.9423765732588,3743.08558863768,0.0,1.0
2018-01-18,35.7,36.25,35.7,36.25,1715,15.9468434761933,16.1925231375913,15.9468434761933,16.1925231375913,3839.34915341724,0.0,1.0
2018-01-19,36.45,36.45,35.55,35.55,4668,16.2818611962814,16.2818611962814,15.8798399321757,15.8798399321757,10450.1934974645,0.0,1.0
2018-01-22,36.4,36.7,36.2,36.49,7337,16.2595266816089,16.3935337696441,16.1701886229187,16.2997288080195,16425.2505764561,0.0,1.0
2018-01-23,36.4,36.5,36.4,36.4,3476,16.2595266816089,16.304195710954,16.2595266816089,16.2595266816089,7781.67793427306,0.0,1.0
2018-01-24,36.59,36.75,36.4,36.75,2178,16.3443978373645,16.4158682843167,16.2595266816089,16.4158682843167,4875.86149046225,0.0,1.0
2018-01-25,36.4,36.85,36.4,36.65,7377,16.2595266816089,16.4605373136618,16.2595266816089,16.3711992549716,16514.7980785766,0.0,1.0
2018-01-26,36.58,36.61,36.4,36.52,2648,16.33993093443,16.3533316432336,16.2595266816089,16.313129516823,5928.04464037834,0.0,1.0
2018-01-29,35.95,36.75,35.95,36.75,4154,16.058516049556,16.4158682843167,16.058516049556,16.4158682843167,9299.50809521587,0.0,1.0
2018-01-30,36.2,36.5,36.0,36.5,4389,16.1701886229187,16.304195710954,16.0808505642286,16.304195710954,9825.59967017392,0.0,1.0
2018-01-31,35.4,36.25,35.4,35.55,2813,15.8128363881581,16.1925231375913,15.8128363881581,15.8798399321757,6297.42808662546,0.0,1.0
2018-02-01,36.7,36.7,31.5,35.4,1361,16.3935337696441,16.3935337696441,14.0707442437,15.8128363881581,3046.85375965065,0.0,1.0
2018-02-02,35.75,35.75,35.35,35.35,1970,15.9691779908659,15.9691779908659,15.7905018734856,15.7905018734856,4410.21447943553,0.0,1.0
2018-02-05,34.2,36.4,34.2,36.05,4267,15.2768080360172,16.2595266816089,15.2768080360172,16.1031850789011,9552.47978870628,0.0,1.0
2018-02-06,35.7,35.7,34.5,34.65,3009,15.9468434761933,15.9468434761933,15.4108151240524,15.47781866807,6736.21084701602,0.0,1.0
2018-02-07,35.65,36.35,35.01,35.05,5028,15.9245089615208,16.2371921669364,15.6386271737123,15.6564947854503,11256.1210165492,0.0,1.0
2018-02-08,35.5,35.95,35.05,35.05,5022,15.8575054175032,16.058516049556,15.6564947854503,15.6564947854503,11242.6888912311,0.0,1.0
2018-02-09,35.3,35.85,35.3,35.6,2645,15.768167358813,16.013847020211,15.768167358813,15.9021744468483,5921.32857771929,0.0,1.0
2018-02-12,35.75,35.75,35.35,35.4,2239,15.9691779908659,15.9691779908659,15.7905018734856,15.8128363881581,5012.42143119602,0.0,1.0
2018-02-13,35.4,35.5,35.25,35.5,4174,15.8128363881581,15.8575054175032,15.7458328441405,15.8575054175032,9344.28184627611,0.0,1.0
2018-02-14,35.2,35.9,35.2,35.68,1235,15.7670506330794,16.0805999354418,15.7670506330794,15.982055868985,2757.14215750633,0.0975,1.0
2018-02-15,35.55,35.55,35.5,35.5,823,15.9238252842606,15.9238252842606,15.9014289055204,15.9014289055204,1837.35060374713,0.0,1.0
2018-02-16,35.45,35.45,35.0,35.25,1904,15.8790325267802,15.8790325267802,15.6774651181187,15.7894470118196,4250.6871804794,0.0,1.0
2018-02-20,34.75,35.4,34.75,35.05,1739,15.5654832244179,15.8566361480401,15.5654832244179,15.6998614968589,3882.32405822145,0.0,1.0
2018-02-21,34.5,34.5,34.5,34.5,534,15.453501330717,15.453501330717,15.453501330717,15.453501330717,1192.15701385294,0.0,1.0
2018-02-22,34.05,34.6,34.05,34.55,1274,15.2519339220555,15.4982940881974,15.2519339220555,15.4758977094572,2844.20980458547,0.0,1.0
2018-02-23,34.4,34.5,34.0,34.0,1138,15.4087085732367,15.453501330717,15.2295375433153,15.2295375433153,2540.58929169408,0.0,1.0
2018-02-26,35.4,35.5,34.2,34.2,3673,15.8566361480401,15.9014289055204,15.319123058276,15.319123058276,8199.98635183864,0.0,1.0
2018-02-27,36.05,36.05,35.15,35.15,2310,16.1477890716623,16.1477890716623,15.7446542543392,15.7446542543392,5157.08371161102,0.0,1.0
2018-02-28,36.45,37.0,36.2,36.3,7954,16.3269601015836,16.5733202677255,16.2149782078828,16.2597709653631,17757.3349966035,0.0,1.0
2018-03-01,35.95,37.0,35.15,36.57,5596,16.1029963141819,16.5733202677255,15.7446542543392,16.38071141056,12493.091103972,0.0,1.0
2018-03-02,36.4,37.0,34.08,34.08,4356,16.3045637228435,16.5733202677255,15.2653717492996,15.2653717492996,9724.78642760934,0.0,1.0
2018-03-05,37.15,37.4,36.7,36.85,6637,16.640509403946,16.7524912976469,16.4389419952845,16.506131131505,14817.1275298538,0.0,1.0
2018-03-06,36.6,37.1,36.6,36.67,1159,16.3941492378041,16.6181130252058,16.3941492378041,16.4255041680404,2587.47187089056,0.0,1.0
2018-03-07,36.5,36.9,36.35,36.35,4235,16.3493564803238,16.5285275102452,16.2821673441033,16.2821673441033,9454.65347128688,0.0,1.0
2018-03-08,36.6,36.6,36.5,36.5,1279,16.3941492378041,16.3941492378041,16.3493564803238,16.3493564803238,2855.37232344178,0.0,1.0
2018-03-09,36.7,37.1,36.6,37.05,5135,16.4389419952845,16.6181130252058,16.3941492378041,16.5957166464657,11463.906865421,0.0,1.0
2018-03-12,36.8,36.85,36.55,36.6,1447,16.4837347527648,16.506131131505,16.371752859064,16.3941492378041,3230.43295701349,0.0,1.0
2018-03-13,36.45,36.8,36.45,36.5,2404,16.3269601015836,16.4837347527648,16.3269601015836,16.3493564803238,5366.93906610949,0.0,1.0
2018-03-14,37.0,37.25,36.67,36.67,8057,16.5733202677255,16.6853021614263,16.4255041680404,16.4255041680404,17987.2828850433,0.0,1.0
2018-03-15,36.9,37.0,36.75,36.75,2397,16.5285275102452,16.5733202677255,16.4613383740247,16.4613383740247,5351.31153971064,0.0,1.0
2018-03-16,37.15,37.7,36.7,36.8,13803,16.640509403946,16.8868695700879,16.4389419952845,16.4837347527648,30815.2495547043,0.0,1.0
2018-03-19,37.35,38.0,37.25,38.0,3579,16.7300949189067,17.0212478425289,16.6853021614263,17.0212478425289,7990.13099734019,0.0,1.0
2018-03-20,37.05,37.3,37.05,37.15,1688,16.5957166464657,16.7076985401665,16.5957166464657,16.640509403946,3768.46636588718,0.0,1.0
2018-03-21,37.05,37.3,37.05,37.3,1094,16.5957166464657,16.7076985401665,16.5957166464657,16.7076985401665,2442.35912575863,0.0,1.0
2018-03-22,37.0,37.0,37.0,37.0,1049,16.5733202677255,16.5733202677255,16.5733202677255,16.5733202677255,2341.89645605193,0.0,1.0
2018-03-23,36.75,37.1,36.75,36.8,4412,16.4613383740247,16.6181130252058,16.4613383740247,16.4837347527648,9849.8066387999,0.0,1.0
2018-03-26,37.35,37.45,37.25,37.25,3140,16.7300949189067,16.774887676387,16.6853021614263,16.6853021614263,7010.06184175697,0.0,1.0
2018-03-27,35.7,37.15,35.7,37.0,2907,15.9910144204811,16.640509403946,15.9910144204811,16.5733202677255,6489.88846305335,0.0,1.0
2018-03-28,36.45,36.9,35.8,36.05,1837,16.3269601015836,16.5285275102452,16.0358071779614,16.1477890716623,4101.10942780496,0.0,1.0
2018-03-29,36.7,37.15,34.8,36.8,2672,16.4389419952845,16.640509403946,15.587879603158,16.4837347527648,5965.2500768072,0.0,1.0
2018-04-02,36.75,36.82,36.55,36.55,1938,16.4613383740247,16.4926933042609,16.371752859064,16.371752859064,4326.59230870222,0.0,1.0
2018-04-03,36.1,36.55,36.1,36.55,5448,16.1701854504024,16.371752859064,16.1701854504024,16.371752859064,12162.6805458255,0.0,1.0
2018-04-04,37.05,37.05,35.5,36.1,4749,16.5957166464657,16.5957166464657,15.9014289055204,16.1701854504024,10602.1604097146,0.0,1.0
2018-04-05,36.8,36.8,36.75,36.75,3916,16.4837347527648,16.4837347527648,16.4613383740247,16.4613383740247,8742.48476825489,0.0,1.0
2018-04-06,36.4,36.8,36.01,36.8,3563,16.3045637228435,16.4837347527648,16.1298719686701,16.4837347527648,7954.41093700001,0.0,1.0
2018-04-09,37.1,37.1,36.8,36.8,1273,16.6181130252058,16.6181130252058,16.4837347527648,16.4837347527648,2841.97730081422,0.0,1.0
2018-04-10,36.6,37.03,36.6,36.85,2512,16.3941492378041,16.5867580949696,16.3941492378041,16.506131131505,5608.04947340559,0.0,1.0
2018-04-11,36.4,36.7,35.55,36.7,1138,16.3045637228435,16.4389419952845,15.9238252842606,16.4389419952845,2540.58929169408,0.0,1.0
2018-04-12,36.3,36.4,36.3,36.4,2751,16.2597709653631,16.3045637228435,16.2597709653631,16.3045637228435,6141.61787473677,0.0,1.0
2018-04-13,36.75,36.75,36.75,36.75,581,16.4613383740247,16.4613383740247,16.4613383740247,16.4613383740247,1297.08469110216,0.0,1.0
2018-04-16,36.6,36.66,36.55,36.55,1047,16.3941492378041,16.4210248922923,16.371752859064,16.371752859064,2337.43144850942,0.0,1.0
2018-04-17,36.35,36.6,36.35,36.4,1970,16.2821673441033,16.3941492378041,16.2821673441033,16.3045637228435,4398.03242938256,0.0,1.0
2018-04-18,36.4,36.4,36.25,36.25,999,16.3045637228435,16.3045637228435,16.237374586623,16.237374586623,2230.27126748892,0.0,1.0
2018-04-19,33.8,36.15,33.65,35.7,1028,15.1399520283546,16.1925818291426,15.0727628921341,15.9910144204811,2295.01387685547,0.0,1.0
2018-04-20,34.8,35.92,34.0,34.0,3429,15.587879603158,16.0895584869378,15.2295375433153,15.2295375433153,7655.25543165119,0.0,1.0
2018-04-23,34.8,34.8,34.8,34.8,178,15.587879603158,15.587879603158,15.587879603158,15.587879603158,397.385671284314,0.0,1.0
2018-04-24,34.1,34.1,34.05,34.1,1106,15.2743303007957,15.2743303007957,15.2519339220555,15.2743303007957,2469.14917101376,0.0,1.0
2018-04-25,34.1,34.1,34.05,34.05,586,15.2743303007957,15.2743303007957,15.2519339220555,15.2519339220555,1308.24720995846,0.0,1.0
2018-04-26,34.25,35.0,34.25,34.5,1019,15.3415194370162,15.6774651181187,15.3415194370162,15.453501330717,2274.92134291412,0.0,1.0
2018-04-27,34.3,35.0,34.3,35.0,1353,15.3639158157563,15.6774651181187,15.3639158157563,15.6774651181187,3020.57760251503,0.0,1.0
2018-04-30,34.65,34.65,34.31,34.31,791,15.5206904669375,15.5206904669375,15.3683950915044,15.3683950915044,1765.91048306681,0.0,1.0
2018-05-01,34.7,35.0,34.7,35.0,646,15.5430868456777,15.6774651181187,15.5430868456777,15.6774651181187,1442.19743623408,0.0,1.0
2018-05-02,34.4,34.7,34.4,34.7,1208,15.4087085732367,15.5430868456777,15.4087085732367,15.5430868456777,2696.8645556823,0.0,1.0
2018-05-03,34.4,34.4,34.4,34.4,548,15.4087085732367,15.4087085732367,15.4087085732367,15.4087085732367,1223.41206665058,0.0,1.0
2018-05-04,34.5,34.5,34.3,34.3,1755,15.453501330717,15.453501330717,15.3639158157563,15.3639158157563,3918.04411856163,0.0,1.0
2018-05-07,33.35,34.65,33.05,34.65,4670,14.9383846196931,15.5206904669375,14.8040063472521,15.5206904669375,10425.7926117851,0.0,1.0
2018-05-08,31.05,34.25,30.55,33.7,12123,13.9081511976453,15.3415194370162,13.6841874102436,15.0951592708743,27064.6432189872,0.0,1.0
2018-05-09,32.05,32.05,31.0,31.1,3020,14.3560787724487,14.3560787724487,13.8857548189052,13.9305475763855,6742.16138920576,0.0,1.0
2018-05-10,31.55,32.25,31.16,32.25,1944,14.132114985047,14.4456642874094,13.9574232308737,14.4456642874094,4339.9873313298,0.0,1.0
2018-05-11,31.4,32.2,31.0,32.2,3691,14.0649258488265,14.4232679086692,13.8857548189052,14.4232679086692,8240.17141972134,0.0,1.0
2018-05-14,31.3,31.5,31.3,31.3,2768,14.0638060298895,14.1536706051604,14.0638060298895,14.0638060298895,6160.38075438962,0.0975,1.0
2018-05-15,30.9,31.5,30.6,30.6,1478,13.8840768793478,14.1536706051604,13.7492800164415,13.7492800164415,3289.39405888289,0.0,1.0
2018-05-16,30.8,31.5,30.75,31.5,4406,13.8391445917124,14.1536706051604,13.8166784478946,14.1536706051604,9805.86618635859,0.0,1.0
2018-05-17,30.8,31.0,30.8,30.93,2292,13.8391445917124,13.9290091669832,13.8391445917124,13.8975565656384,5101.00891945844,0.0,1.0
2018-05-18,30.85,31.5,30.75,31.5,3557,13.8616107355301,14.1536706051604,13.8166784478946,14.1536706051604,7916.35633792046,0.0,1.0
2018-05-21,30.6,31.1,30.3,31.0,3859,13.7492800164415,13.9739414546186,13.6144831535352,13.9290091669832,8588.4788046205,0.0,1.0
2018-05-22,30.25,30.5,30.25,30.25,2370,13.5920170097175,13.7043477288061,13.5920170097175,13.5920170097175,5274.60346383793,0.0,1.0
2018-05-23,31.4,31.4,30.1,30.1,1699,14.1087383175249,14.1087383175249,13.5246185782643,13.5246185782643,3781.24526795809,0.0,1.0
2018-05-24,30.5,31.5,30.0,31.45,11728,13.7043477288061,14.1536706051604,13.4796862906289,14.1312044613426,26101.4976472115,0.0,1.0
2018-05-25,30.55,30.8,29.65,29.65,8611,13.7268138726238,13.8391445917124,13.3224232839049,13.3224232839049,19164.3925852778,0.0,1.0
2018-05-29,30.15,30.68,30.05,30.55,2037,13.5470847220821,13.7852258465498,13.5021524344466,13.7268138726238,4533.48829360246,0.0,1.0
2018-05-30,30.15,30.75,29.95,29.95,8636,13.5470847220821,13.8166784478946,13.4572201468112,13.4572201468112,19220.0318623225,0.0,1.0
2018-05-31,30.15,30.7,30.1,30.35,4423,13.5470847220821,13.7942123040769,13.5246185782643,13.6369492973529,9843.70089474899,0.0,1.0
2018-06-01,30.1,30.99,30.1,30.99,2830,13.5246185782643,13.9245159382197,13.5246185782643,13.9245159382197,6298.36616146051,0.0,1.0
2018-06-04,29.75,30.9,29.69,30.9,2429,13.3673555715403,13.8840768793478,13.3403961989591,13.8840768793478,5405.91215766345,0.0,1.0
2018-06-05,30.0,30.0,29.75,29.8,2073,13.4796862906289,13.4796862906289,13.3673555715403,13.3898217153581,4613.60885254686,0.0,1.0
2018-06-06,29.5,29.95,29.5,29.7,1617,13.2550248524518,13.4572201468112,13.2550248524518,13.3448894277226,3598.74843925144,0.0,1.0
2018-06-07,29.5,29.5,29.5,29.5,565,13.2550248524518,13.2550248524518,13.2550248524518,13.2550248524518,1257.44766121031,0.0,1.0
2018-06-08,29.95,30.25,29.6,30.0,1476,13.4572201468112,13.5920170097175,13.2999571400872,13.4796862906289,3284.94291671932,0.0,1.0
2018-06-11,30.05,30.7,29.75,30.7,4241,13.5021524344466,13.7942123040769,13.3673555715403,13.7942123040769,9438.6469578636,0.0,1.0
2018-06-12,29.65,29.65,29.65,29.65,885,13.3224232839049,13.3224232839049,13.3224232839049,13.3224232839049,1969.63040738252,0.0,1.0
2018-06-13,29.45,29.65,29.15,29.65,1628,13.2325587086341,13.3224232839049,13.0977618457278,13.3224232839049,3623.22972115111,0.0,1.0
2018-06-14,29.6,29.6,29.0,29.0,834,13.2999571400872,13.2999571400872,13.0303634142746,13.0303634142746,1856.12628221132,0.0,1.0
2018-06-15,29.7,29.7,29.0,29.0,4246,13.3448894277226,13.3448894277226,13.0303634142746,13.0303634142746,9449.77481327254,0.0,1.0
2018-06-18,29.35,29.8,29.07,29.8,11155,13.1876264209986,13.3898217153581,13.0618160156194,13.3898217153581,24826.2454173469,0.0,1.0
2018-06-19,29.35,29.89,29.35,29.35,2952,13.1876264209986,13.4302607742299,13.1876264209986,13.1876264209986,6569.88583343865,0.0,1.0
2018-06-20,29.3,29.79,28.85,29.6,28460,13.1651602771809,13.3853284865945,12.9629649828215,13.2999571400872,63339.752987691,0.0,1.0
2018-06-21,29.55,29.6,29.2,29.24,4825,13.2774909962695,13.2999571400872,13.1202279895455,13.1382009045996,10738.3804696278,0.0,1.0
2018-06-22,32.1,32.1,29.9,29.9,22406,14.4232643309729,14.4232643309729,13.4347540029935,13.4347540029935,49866.1456585456,0.0,1.0
2018-06-25,33.1,33.59,32.0,32.0,11784,14.8725872073272,15.0927554167408,14.3783320433375,14.3783320433375,26226.1296277917,0.0,1.0
2018-06-26,34.45,34.7,32.9,32.9,5744,15.4791730904055,15.5915038094941,14.7827226320564,14.7827226320564,12783.6802937912,0.0,1.0
2018-06-27,33.8,34.5,30.5,30.9,4683,15.1871132207752,15.5016392342233,13.7043477288061,13.8840768793478,10422.349376014,0.0,1.0
2018-06-28,33.05,33.05,32.4,32.4,763,14.8501210635095,14.8501210635095,14.5580611938792,14.5580611938792,1698.11073540437,0.0,1.0
2018-06-29,33.9,34.4,33.25,33.6,4660,15.2320455084107,15.4567069465878,14.9399856387804,15.0972486455044,10371.1612411328,0.0,1.0
2018-07-02,35.0,35.0,34.5,34.5,3523,15.7263006724004,15.7263006724004,15.5016392342233,15.5016392342233,7840.68692113968,0.0,1.0
2018-07-03,34.65,34.7,34.65,34.7,1462,15.5690376656764,15.5915038094941,15.5690376656764,15.5915038094941,3253.78492157429,0.0,1.0
2018-07-05,34.75,34.95,34.25,34.25,2192,15.6139699533118,15.7038345285827,15.3893085151347,15.3893085151347,4878.45181127965,0.0,1.0
2018-07-06,34.5,34.95,34.5,34.7,1437,15.5016392342233,15.7038345285827,15.5016392342233,15.5915038094941,3198.14564452957,0.0,1.0
2018-07-09,34.65,34.65,34.3,34.3,854,15.5690376656764,15.5690376656764,15.4117746589524,15.4117746589524,1900.63770384709,0.0,1.0
2018-07-10,34.45,34.75,34.25,34.25,1738,15.4791730904055,15.6139699533118,15.3893085151347,15.3893085151347,3868.04254014783,0.0,1.0
2018-07-11,33.85,33.85,32.6,33.3,1973,15.209579364593,15.209579364593,14.6479257691501,14.9624517825981,4391.05174436802,0.0,1.0
2018-07-12,34.1,34.1,33.8,33.8,939,15.3219100836815,15.3219100836815,15.1871132207752,15.1871132207752,2089.81124579909,0.0,1.0
2018-07-13,33.55,33.8,32.65,33.8,4778,15.0747825016867,15.1871132207752,14.6703919129678,15.1871132207752,10633.7786287838,0.0,1.0
2018-07-16,34.45,34.45,33.28,33.55,2780,15.4791730904055,15.4791730904055,14.953465325071,15.0747825016867,6187.0876073711,0.0,1.0
2018-07-17,34.5,34.5,34.5,34.5,839,15.5016392342233,15.5016392342233,15.5016392342233,15.5016392342233,1867.25413762026,0.0,1.0
2018-07-18,34.0,34.15,30.8,30.8,5913,15.2769777960461,15.3443762274992,13.8391445917124,13.8391445917124,13159.8018066134,0.0,1.0
2018-07-19,34.05,34.05,33.5,33.5,2863,15.2994439398638,15.2994439398638,15.052316357869,15.052316357869,6371.8100071595,0.0,1.0
2018-07-20,33.8,34.25,33.8,34.1,2169,15.1871132207752,15.3893085151347,15.1871132207752,15.3219100836815,4827.26367639853,0.0,1.0
2018-07-23,34.8,35.0,34.8,34.95,1783,15.6364360971295,15.7263006724004,15.6364360971295,15.7038345285827,3968.1932388283,0.0,1.0
2018-07-24,34.5,35.0,34.5,34.95,1443,15.5016392342233,15.7263006724004,15.5016392342233,15.7038345285827,3211.4990710203,0.0,1.0
2018-07-25,34.6,35.0,34.5,34.5,1503,15.5465715218587,15.7263006724004,15.5016392342233,15.5016392342233,3345.0333359276,0.0,1.0
2018-07-26,34.2,34.75,34.2,34.75,629,15.366842371317,15.6139699533118,15.366842371317,15.6139699533118,1399.88421044475,0.0,1.0
2018-07-27,33.7,34.75,33.7,34.75,2181,15.1421809331398,15.6139699533118,15.1421809331398,15.6139699533118,4853.97052937998,0.0,1.0
2018-07-30,33.75,34.15,33.75,34.1,2544,15.1646470769575,15.3443762274992,15.1646470769575,15.3219100836815,5661.85283206908,0.0,1.0
2018-07-31,33.9,33.9,33.75,33.75,3438,15.2320455084107,15.2320455084107,15.1646470769575,15.1646470769575,7651.51337918768,0.0,1.0
2018-08-01,33.6,33.7,33.37,33.7,3691,15.0972486455044,15.1421809331398,14.9939043839429,15.1421809331398,8214.58286288008,0.0,1.0
2018-08-02,34.15,34.15,34.15,34.15,509,15.3443762274992,15.3443762274992,15.3443762274992,15.3443762274992,1132.81568063018,0.0,1.0
2018-08-03,34.85,34.85,34.5,34.5,670,15.6589022409473,15.6589022409473,15.5016392342233,15.5016392342233,1491.13262479806,0.0,1.0
2018-08-06,34.1,34.1,34.1,34.1,637,15.3219100836815,15.3219100836815,15.3219100836815,15.3219100836815,1417.68877909906,0.0,1.0
2018-08-07,34.5,34.75,34.5,34.5,2308,15.5016392342233,15.6139699533118,15.5016392342233,15.5016392342233,5136.61805676705,0.0,1.0
2018-08-08,34.6,34.99,34.5,34.5,2222,15.5465715218587,15.7218074436369,15.5016392342233,15.5016392342233,4945.21894373328,0.0,1.0
2018-08-09,34.75,34.75,34.75,34.75,726,15.6139699533118,15.6139699533118,15.6139699533118,15.6139699533118,1615.76460537821,0.0,1.0
2018-08-10,34.5,34.6,34.0,34.0,1882,15.5016392342233,15.5465715218587,15.2769777960461,15.2769777960461,4188.5247759253,0.0,1.0
2018-08-13,33.85,34.5,33.85,34.45,1622,15.209579364593,15.5016392342233,15.209579364593,15.4791730904055,3609.87629466038,0.0,1.0
2018-08-14,34.15,34.85,33.8033,34.85,1916,15.3893085151347,15.7047555417992,15.2330721092138,15.7047555417992,4251.74399068361,0.1,1.0
2018-08-15,34.35,35.0,34.0,34.15,2286,15.4794362370388,15.7723513332273,15.3217127237066,15.3893085151347,5072.80102437514,0.0,1.0
2018-08-16,34.5,34.5,34.45,34.45,824,15.5470320284669,15.5470320284669,15.5245000979909,15.5245000979909,1828.51620476164,0.0,1.0
2018-08-17,34.4,34.57,33.77,34.1,2964,15.5019681675149,15.5785767311334,15.2180658435168,15.3667765846586,6577.33256178821,0.0,1.0
2018-08-20,34.55,34.99,34.3,34.99,4726,15.569563958943,15.7678449471321,15.4569043065628,15.7678449471321,10487.339300611,0.0,1.0
2018-08-21,34.05,34.24,34.05,34.24,1010,15.3442446541826,15.4298659899915,15.3442446541826,15.4298659899915,2241.26379467142,0.0,1.0
2018-08-22,34.45,34.82,34.04,34.82,5252,15.5245000979909,15.6912363835136,15.3397382680874,15.6912363835136,11654.5717322914,0.0,1.0
2018-08-23,34.4,34.75,34.22,34.54,5260,15.5019681675149,15.6596916808471,15.4208532178011,15.5650575728478,11672.3243168036,0.0,1.0
2018-08-24,34.5,34.6,34.4,34.45,1734,15.5470320284669,15.592095889419,15.5019681675149,15.5245000979909,3847.87269302996,0.0,1.0
2018-08-27,34.5,34.5,34.5,34.5,1300,15.5470320284669,15.5470320284669,15.5470320284669,15.5470320284669,2884.79498324046,0.0,1.0
2018-08-28,34.15,34.58,34.15,34.15,2364,15.3893085151347,15.5830831172286,15.3893085151347,15.3893085151347,5245.88872336954,0.0,1.0
2018-08-29,34.4,34.4,34.24,34.24,574,15.5019681675149,15.5019681675149,15.4298659899915,15.4298659899915,1273.74793875386,0.0,1.0
2018-08-30,34.5,34.5,34.4,34.4,1608,15.5470320284669,15.5470320284669,15.5019681675149,15.5019681675149,3568.26948696204,0.0,1.0
2018-08-31,34.95,35.0,34.8,34.8,1899,15.7498194027513,15.7723513332273,15.6822236113232,15.6822236113232,4214.01974859508,0.0,1.0
2018-09-04,34.45,34.95,34.18,34.66,1228,15.5245000979909,15.7498194027513,15.4028276734203,15.6191342059903,2725.02172263021,0.0,1.0
2018-09-05,34.16,34.45,34.16,34.3,1218,15.3938149012299,15.5245000979909,15.3938149012299,15.4569043065628,2702.83099198989,0.0,1.0
2018-09-06,34.3,34.3,34.29,34.29,763,15.4569043065628,15.4569043065628,15.4523979204676,15.4523979204676,1693.15274785574,0.0,1.0
2018-09-07,34.15,34.4,34.15,34.15,1372,15.3893085151347,15.5019681675149,15.3893085151347,15.3893085151347,3044.56824385068,0.0,1.0
2018-09-10,34.45,35.0,34.15,34.45,888,15.5245000979909,15.7723513332273,15.3893085151347,15.5245000979909,1970.53688085963,0.0,1.0
2018-09-11,34.2,34.7,34.155,34.2,3051,15.4118404456107,15.6371597503711,15.3915617081823,15.4118404456107,6770.39191835893,0.0,1.0
2018-09-12,34.35,34.35,34.35,34.35,1435,15.4794362370388,15.4794362370388,15.4794362370388,15.4794362370388,3184.36984688465,0.0,1.0
2018-09-13,34.25,34.51,34.25,34.51,1992,15.4343723760868,15.5515384145622,15.4343723760868,15.5515384145622,4420.39354354996,0.0,1.0
2018-09-14,34.1,34.1,33.9,33.9,1728,15.3667765846586,15.3667765846586,15.2766488627545,15.2766488627545,3834.55825464577,0.0,1.0
2018-09-17,34.45,34.5,33.75,33.75,2336,15.5245000979909,15.5470320284669,15.2090530713264,15.2090530713264,5183.75467757668,0.0,1.0
2018-09-18,34.05,34.2,34.05,34.2,1034,15.3442446541826,15.4118404456107,15.3442446541826,15.4118404456107,2294.52154820817,0.0,1.0
2018-09-19,33.7,33.75,33.7,33.75,914,15.1865211408503,15.2090530713264,15.1865211408503,15.2090530713264,2028.23278052444,0.0,1.0
2018-09-20,33.1,33.7,33.1,33.7,2550,14.9161379751379,15.1865211408503,14.9161379751379,15.1865211408503,5658.63631327932,0.0,1.0
2018-09-21,33.75,33.75,32.47,32.8,14083,15.2090530713264,15.2090530713264,14.6322356511398,14.7809463922816,31251.2059607501,0.0,1.0
2018-09-24,33.5,33.8,33.0,33.8,3844,15.0963934189462,15.2315850018024,14.8710741141858,15.2315850018024,8530.11685813558,0.0,1.0
2018-09-25,33.35,33.35,33.35,33.35,221,15.0287976275181,15.0287976275181,15.0287976275181,15.0287976275181,490.415147150874,0.0,1.0
2018-09-26,32.35,33.5,31.5,33.5,2600,14.5781590179973,15.0963934189462,14.1951161999046,15.0963934189462,5769.58996648088,0.0,1.0
2018-09-27,32.0,32.45,31.25,31.95,6205,14.420435504665,14.6232228789493,14.0824565475244,14.397903574189,13769.3483623131,0.0,1.0
2018-09-28,32.1,32.7,32.1,32.48,5547,14.4654993656171,14.7358825313295,14.4654993656171,14.636742037235,12309.1982861806,0.0,1.0
2018-10-01,32.29,32.29,32.05,32.13,875,14.551120701426,14.551120701426,14.442967435141,14.4790185239027,1941.68893102723,0.0,1.0
2018-10-02,32.18,32.18,32.05,32.05,978,14.5015504543787,14.5015504543787,14.442967435141,14.442967435141,2170.25345662243,0.0,1.0
2018-10-03,31.11,32.0,31.11,32.0,1952,14.0193671421915,14.420435504665,14.0193671421915,14.420435504665,4331.63062098873,0.0,1.0
2018-10-04,31.51,32.04,31.51,32.04,2487,14.1996225859998,14.4384610490458,14.1996225859998,14.4384610490458,5518.83471024538,0.0,1.0
2018-10-05,32.02,32.02,31.86,31.86,1291,14.4294482768554,14.4294482768554,14.3573460993321,14.3573460993321,2864.82332566417,0.0,1.0
2018-10-08,31.8,32.7,31.79,32.63,2853,14.3303077827608,14.7358825313295,14.3258013966656,14.7043378286631,6331.01545168078,0.0,1.0
2018-10-09,31.83,32.7,31.83,32.7,1541,14.3438269410465,14.7358825313295,14.3438269410465,14.7358825313295,3419.59159167194,0.0,1.0
2018-10-10,31.01,32.5,31.01,32.5,4098,13.9743032812394,14.6457548094254,13.9743032812394,14.6457548094254,9093.76141639952,0.0,1.0
2018-10-11,30.99,31.93,30.99,31.93,1655,13.965290509049,14.3888908019985,13.965290509049,14.3888908019985,3672.56592097149,0.0,1.0
2018-10-12,31.1,31.61,31.0,31.04,3575,14.0148607560963,14.2446864469519,13.9697968951442,13.987822439525,7933.18620391122,0.0,1.0
2018-10-15,30.77,31.05,30.77,30.9,1610,13.8661500149544,13.9923288256203,13.8661500149544,13.9247330341921,3572.7076330901,0.0,1.0
2018-10-16,31.2,31.2,30.87,31.03,3562,14.0599246170484,14.0599246170484,13.9112138759065,13.9833160534298,7904.33825407881,0.0,1.0
2018-10-17,31.05,31.05,31.05,31.05,922,13.9923288256203,13.9923288256203,13.9923288256203,13.9923288256203,2045.98536503668,0.0,1.0
2018-10-18,31.51,31.51,30.93,31.02,1206,14.1996225859998,14.1996225859998,13.9382521924778,13.9788096673346,2676.20211522152,0.0,1.0
2018-10-19,31.0,31.16,31.0,31.16,3716,13.9697968951442,14.0418990726675,13.9697968951442,14.0418990726675,8246.07550593963,0.0,1.0
2018-10-22,31.5,31.54,31.0,31.54,4846,14.1951161999046,14.2131417442854,13.9697968951442,14.2131417442854,10753.6280682948,0.0,1.0
2018-10-23,30.8,31.25,30.8,31.25,4682,13.8796691732401,14.0824565475244,13.8796691732401,14.0824565475244,10389.7000857936,0.0,1.0
2018-10-24,30.55,31.25,30.55,31.25,3266,13.7670095208599,14.0824565475244,13.7670095208599,14.0824565475244,7247.4926271256,0.0,1.0
2018-10-25,32.08,32.08,30.53,30.53,3849,14.4564865934267,14.4564865934267,13.7579967486694,13.7579967486694,8541.21222345573,0.0,1.0
2018-10-26,32.32,33.5,31.99,32.07,2231,14.5646398597116,15.0963934189462,14.4159291185698,14.4519802073315,4950.75200585343,0.0,1.0
2018-10-29,32.25,32.25,31.47,31.47,1246,14.5330951570452,14.5330951570452,14.181597041619,14.181597041619,2764.96503778277,0.0,1.0
2018-10-30,32.78,32.78,32.04,32.04,874,14.7719336200912,14.7719336200912,14.4384610490458,14.4384610490458,1939.46985796319,0.0,1.0
2018-10-31,32.07,32.2,31.87,32.2,1950,14.4519802073315,14.5105632265692,14.3618524854273,14.5105632265692,4327.19247486066,0.0,1.0
2018-11-01,32.77,32.77,32.2,32.2,3063,14.767427233996,14.767427233996,14.5105632265692,14.5105632265692,6797.0207951273,0.0,1.0
2018-11-02,32.17,32.17,32.17,32.17,778,14.4970440682835,14.4970440682835,14.4970440682835,14.4970440682835,1726.43884381621,0.0,1.0
2018-11-05,32.5,33.21,31.21,32.49,1802,14.6457548094254,14.9657082221851,14.0644310031436,14.6412484233302,3998.76966138406,0.0,1.0
2018-11-06,33.0,33.0,32.23,32.23,849,14.8710741141858,14.8710741141858,14.5240823848548,14.5240823848548,1883.99303136241,0.0,1.0
2018-11-07,33.37,33.37,33.37,33.37,1486,15.0378103997085,15.0378103997085,15.0378103997085,15.0378103997085,3297.54257315023,0.0,1.0
2018-11-08,33.37,33.37,33.37,33.37,169,15.0378103997085,15.0378103997085,15.0378103997085,15.0378103997085,375.023347821257,0.0,1.0
2018-11-09,31.7,31.7,31.7,31.7,1178,14.2852439218088,14.2852439218088,14.2852439218088,14.2852439218088,2614.06806942864,0.0,1.0
2018-11-12,32.5,32.5,31.96,31.96,956,14.6457548094254,14.6457548094254,14.4024099602842,14.4024099602842,2121.43384921374,0.0,1.0
2018-11-13,31.7,32.5,31.7,32.14,15690,14.2852439218088,14.6457548094254,14.2852439218088,14.4835249099979,34817.2563746481,0.0,1.0
2018-11-14,31.57,32.1,31.57,32.1,10822,14.2717247635231,14.5113197627207,14.2717247635231,14.5113197627207,23938.9804428698,0.1,1.0
2018-11-15,31.9,32.0,31.86,31.95,9996,14.4209065554763,14.4661131590985,14.4028239140275,14.4435098572874,22111.8137596495,0.0,1.0
2018-11-16,31.67,32.0,31.66,31.88,9905,14.3169313671453,14.4661131590985,14.3124107067831,14.4118652347519,21910.5157352269,0.0,1.0
2018-11-19,31.62,31.8,31.57,31.8,3454,14.2943280653342,14.3756999518542,14.2717247635231,14.3756999518542,7640.47666324822,0.0,1.0
2018-11-20,31.61,32.44,31.41,31.5,5799,14.289807404972,14.6650222150361,14.1993941977276,14.2400801409876,12827.7719079839,0.0,1.0
2018-11-21,32.5,32.5,32.0,32.0,1209,14.6921461772094,14.6921461772094,14.4661131590985,14.4661131590985,2674.38803875712,0.0,1.0
2018-11-23,33.37,33.37,33.37,33.37,571,15.0854436287224,15.0854436287224,15.0854436287224,15.0854436287224,1263.08980159662,0.0,1.0
2018-11-26,33.12,33.42,32.55,33.42,3042,14.972427119667,15.1080469305335,14.7147494790205,15.1080469305335,6729.10538784047,0.0,1.0
2018-11-27,33.26,33.26,33.1,33.1,1670,15.035716364738,15.035716364738,14.9633857989425,14.9633857989425,3694.15055808469,0.0,1.0
2018-11-28,33.66,34.0,33.33,33.49,2088,15.2165427792268,15.3702452315422,15.0673609872736,15.1396915530691,4618.79423070706,0.0,1.0
2018-11-29,33.62,33.83,33.62,33.83,373,15.1984601377779,15.2933940053845,15.1984601377779,15.2933940053845,825.100693512327,0.0,1.0
2018-11-30,33.98,34.68,33.79,33.79,4432,15.3612039108177,15.677650136173,15.2753113639356,15.2753113639356,9803.87740924034,0.0,1.0
2018-12-03,33.81,34.1,33.29,34.1,3409,15.28435268466,15.4154518351644,15.0492783458247,15.4154518351644,7540.93368413815,0.0,1.0
2018-12-04,33.08,33.08,33.01,33.03,2178,14.9543444782181,14.9543444782181,14.9226998556826,14.931741176407,4817.88018892721,0.0,1.0
2018-12-06,32.71,33.0,32.0,32.88,2575,14.787080044816,14.9181791953204,14.4661131590985,14.8639312709737,5696.07047129825,0.0,1.0
2018-12-07,32.03,32.03,31.75,31.75,2207,14.4796751401852,14.4796751401852,14.3530966500431,14.3530966500431,4882.03010879814,0.0,1.0
2018-12-10,32.5,32.5,32.0,32.01,2226,14.6921461772094,14.6921461772094,14.4661131590985,14.4706338194607,4924.05936664463,0.0,1.0
2018-12-11,32.99,32.99,32.0,32.5,1684,14.9136585349581,14.9136585349581,14.4661131590985,14.6921461772094,3725.11948491894,0.0,1.0
2018-12-12,32.3,32.3,32.3,32.3,1127,14.6017329699651,14.6017329699651,14.6017329699651,14.6017329699651,2492.99861015655,0.0,1.0
2018-12-13,32.5,32.76,32.45,32.45,3252,14.6921461772094,14.8096833466271,14.6695428753983,14.6695428753983,7193.63929035415,0.0,1.0
2018-12-14,32.51,32.9,32.51,32.51,1363,14.6966668375717,14.8729725916982,14.6966668375717,14.6966668375717,3015.04623393378,0.0,1.0
2018-12-17,32.13,32.79,32.0,32.63,2543,14.5248817438074,14.8232453277138,14.4661131590985,14.7509147619183,5625.28435281996,0.0,1.0
2018-12-18,31.19,32.08,31.1,32.08,1773,14.0999396697588,14.5022784419963,14.0592537264989,14.5022784419963,3921.99337693662,0.0,1.0
2018-12-19,32.01,32.5,31.79,32.0,5327,14.4706338194607,14.6921461772094,14.3711792914919,14.4661131590985,11783.6766604294,0.0,1.0
2018-12-20,32.01,32.5,31.84,31.84,3802,14.4706338194607,14.6921461772094,14.393782593303,14.393782593303,8410.27570169941,0.0,1.0
2018-12-21,32.02,32.5,31.21,31.77,18219,14.475154479823,14.6921461772094,14.1089809904833,14.3621379707675,40301.6341423621,0.0,1.0
2018-12-24,31.81,32.5,30.68,31.88,2198,14.3802206122164,14.6921461772094,13.8693859912857,14.4118652347519,4862.12151297612,0.0,1.0
2018-12-26,31.1,32.5,31.1,31.35,10674,14.0592537264989,14.6921461772094,14.0592537264989,14.1722702355543,23611.5946449077,0.0,1.0
2018-12-27,31.11,31.44,30.5,30.94,1947,14.0637743868611,14.2129561788143,13.7880141047658,13.9869231607034,4306.8928961622,0.0,1.0
2018-12-28,31.26,31.48,31.0,31.0,2770,14.1315842922944,14.2310388202632,14.0140471228767,14.0140471228767,6127.42338077518,0.0,1.0
2018-12-31,31.12,31.44,31.12,31.43,1431,14.0682950472233,14.2129561788143,14.0682950472233,14.2084355184521,3165.46673570011,0.0,1.0
2019-01-02,32.4,32.4,31.49,31.49,1438,14.6469395735873,14.6469395735873,14.2355594806254,14.2355594806254,3180.95119911722,0.0,1.0
2019-01-03,31.3,32.0,31.25,31.76,3018,14.1496669337432,14.4661131590985,14.1270636319322,14.3576173104053,6676.0157989818,0.0,1.0
2019-01-04,31.26,31.3,30.53,31.29,4156,14.1315842922944,14.1496669337432,13.8015760858524,14.145146273381,9193.34713736522,0.0,1.0
2019-01-07,31.0,31.0,31.0,31.0,1003,14.0140471228767,14.0140471228767,14.0140471228767,14.0140471228767,2218.70240105326,0.0,1.0
2019-01-08,30.96,30.96,30.96,30.96,900,13.9959644814278,13.9959644814278,13.9959644814278,13.9959644814278,1990.85958220133,0.0,1.0
2019-01-09,30.95,31.0,30.5,31.0,4064,13.9914438210656,14.0140471228767,13.7880141047658,14.0140471228767,8989.83704674021,0.0,1.0
2019-01-10,30.72,30.72,30.49,30.5,1693,13.8874686327346,13.8874686327346,13.7834934444036,13.7880141047658,3745.02808074094,0.0,1.0
2019-01-11,30.68,30.87,30.68,30.87,750,13.8693859912857,13.9552785381679,13.8693859912857,13.9552785381679,1659.04965183444,0.0,1.0
2019-01-14,30.5,30.75,30.5,30.5,2424,13.7880141047658,13.9010306138212,13.7880141047658,13.7880141047658,5362.0484747289,0.0,1.0
2019-01-15,30.7,30.7,30.0,30.31,1058,13.8784273120101,13.8784273120101,13.5619810866549,13.7021215578836,2340.36604218779,0.0,1.0
2019-01-16,30.63,31.0,30.63,31.0,1265,13.8467826894746,14.0140471228767,13.8467826894746,14.0140471228767,2798.26374609409,0.0,1.0
2019-01-17,30.25,30.6,30.25,30.6,1295,13.6749975957103,13.833220708388,13.6749975957103,13.833220708388,2864.62573216747,0.0,1.0
2019-01-18,30.25,30.5,30.25,30.37,2257,13.6749975957103,13.7880141047658,13.6749975957103,13.7292455200569,4992.63341892045,0.0,1.0
2019-01-22,30.0,30.25,30.0,30.25,1839,13.5619810866549,13.6749975957103,13.5619810866549,13.6749975957103,4067.98974629803,0.0,1.0
2019-01-23,30.3,30.5,30.0,30.5,3540,13.6976008975214,13.7880141047658,13.5619810866549,13.7880141047658,7830.71435665856,0.0,1.0
2019-01-24,30.5,30.5,30.28,30.3,909,13.7880141047658,13.7880141047658,13.688559576797,13.6976008975214,2010.76817802334,0.0,1.0
2019-01-25,30.79,31.0,30.79,30.99,2108,13.9191132552701,14.0140471228767,13.9191132552701,14.0095264625145,4663.035554756,0.0,1.0
2019-01-28,30.63,30.99,30.6,30.85,6150,13.8467826894746,14.0095264625145,13.833220708388,13.9462372174434,13604.2071450424,0.0,1.0
2019-01-29,30.83,30.85,30.4,30.4,1865,13.937195896719,13.9462372174434,13.7428075011436,13.7428075011436,4125.50346756163,0.0,1.0
2019-01-30,30.95,31.0,30.74,31.0,4377,13.9914438210656,14.0140471228767,13.896509953459,14.0140471228767,9682.21376810579,0.0,1.0
2019-01-31,30.47,31.0,30.47,31.0,4132,13.7744521236791,14.0140471228767,13.7744521236791,14.0140471228767,9140.25754850655,0.0,1.0
2019-02-01,30.67,31.0,30.67,31.0,962,13.8648653309235,14.0140471228767,13.8648653309235,14.0140471228767,2128.00768675297,0.0,1.0
2019-02-04,30.65,30.65,30.65,30.65,469,13.8558240101991,13.8558240101991,13.8558240101991,13.8558240101991,1037.45904894713,0.0,1.0
2019-02-05,31.35,31.35,31.0,31.0,1402,14.1722702355543,14.1722702355543,14.0140471228767,14.0140471228767,3101.31681582919,0.0,1.0
2019-02-06,31.65,31.65,31.65,31.65,413,14.3078900464209,14.3078900464209,14.3078900464209,14.3078900464209,913.583341610163,0.0,1.0
2019-02-07,32.15,32.24,31.88,31.88,1348,14.5339230645318,14.5746090077918,14.4118652347519,14.4118652347519,2981.8652408971,0.0,1.0
2019-02-08,32.33,32.33,32.25,32.25,1030,14.6152949510517,14.6152949510517,14.579129668154,14.579129668154,2278.4281885193,0.0,1.0
2019-02-11,32.2,32.2,32.2,32.2,435,14.5565263663429,14.5565263663429,14.5565263663429,14.5565263663429,962.248798063974,0.0,1.0
2019-02-12,32.71,34.26,31.27,31.85,1492,14.787080044816,15.4877824009599,14.1361049526566,14.3983032536653,3300.40277404932,0.0,1.0
2019-02-13,32.71,32.71,32.71,32.71,474,14.787080044816,14.787080044816,14.787080044816,14.787080044816,1048.51937995937,0.0,1.0
2019-02-14,31.63,32.6,31.63,31.65,1723,14.3440553293186,14.7839457393546,14.3440553293186,14.3531252346802,3799.37812207177,0.1,1.0
2019-02-15,31.36,32.23,31.36,31.56,3219,14.2216116069375,14.6161524901656,14.2216116069375,14.3123106605531,7098.19975330758,0.0,1.0
2019-02-19,30.66,31.9999,30.4,31.0,2374,13.9041649192826,14.5118032289808,13.7862561495822,14.0583533104293,5234.89475438094,0.0,1.0
2019-02-20,30.38,31.0,30.35,30.99,2695,13.7771862442207,14.0583533104293,13.7635813861783,14.0538183577485,5942.73014450573,0.0,1.0
2019-02-21,31.94,31.9999,30.67,30.67,953,14.4846388624229,14.5118032289808,13.9086998719634,13.9086998719634,2101.45522364155,0.0,1.0
2019-02-22,32.0,32.0,30.956,31.12,4173,14.5118485785076,14.5118485785076,14.0383995186338,14.1127727425987,9201.86007162244,0.0,1.0
2019-02-25,31.51,32.4304,31.5,31.758,4688,14.2896358971492,14.7070329418886,14.2851009444684,14.4021027236327,10337.4838283647,0.0,1.0
2019-02-26,31.37,31.9,31.37,31.89,1694,14.2261465596183,14.4664990516998,14.2261465596183,14.461964099019,3735.43037654645,0.0,1.0
2019-02-27,31.88,31.88,31.88,31.88,407,14.4574291463382,14.4574291463382,14.4574291463382,14.4574291463382,897.473532027399,0.0,1.0
2019-02-28,31.5,31.9,31.5,31.9,4469,14.2851009444684,14.4664990516998,14.2851009444684,14.4664990516998,9854.56809491511,0.0,1.0
2019-03-01,31.49,31.49,31.49,31.49,446,14.2805659917877,14.2805659917877,14.2805659917877,14.2805659917877,983.472224285548,0.0,1.0
2019-03-04,30.91,31.35,30.91,31.21,5371,14.0175387363022,14.2170766542567,14.0175387363022,14.1535873167257,11843.5634902191,0.0,1.0
2019-03-05,30.76,30.76,30.65,30.65,993,13.9495144460905,13.9495144460905,13.8996299666018,13.8996299666018,2189.65901057298,0.0,1.0
2019-03-06,30.77,31.0,30.77,30.95,1348,13.9540493987712,14.0583533104293,13.9540493987712,14.0356785470253,2972.46761958952,0.0,1.0
2019-03-07,30.52,31.78,30.52,31.78,699,13.8406755817516,14.4120796195304,13.8406755817516,14.4120796195304,1541.36117662691,0.0,1.0
2019-03-08,30.5,30.5,30.5,30.5,811,13.8316056763901,13.8316056763901,13.8316056763901,13.8316056763901,1788.33178003493,0.0,1.0
2019-03-11,31.41,31.41,31.41,31.41,763,14.2442863703414,14.2442863703414,14.2442863703414,14.2442863703414,1682.48723571721,0.0,1.0
2019-03-12,31.45,32.0,31.16,31.79,3096,14.2624261810645,14.5118485785076,14.1309125533218,14.4166145722112,6826.97310849343,0.0,1.0
2019-03-13,30.79,31.15,30.79,31.15,1332,13.9631193041328,14.126377600641,13.9631193041328,14.126377600641,2937.18610481694,0.0,1.0
2019-03-14,31.31,31.31,31.31,31.31,524,14.1989368435336,14.1989368435336,14.1989368435336,14.1989368435336,1155.46960880185,0.0,1.0
2019-03-15,31.45,31.45,30.8,30.8,12498,14.2624261810645,14.2624261810645,13.9676542568136,13.9676542568136,27559.2732267283,0.0,1.0
2019-03-18,31.47,31.47,31.47,31.47,419,14.2714960864261,14.2714960864261,14.2714960864261,14.2714960864261,923.934668106828,0.0,1.0
2019-03-19,31.0,31.01,31.0,31.01,1033,14.0583533104293,14.06288826311,14.0583533104293,14.06288826311,2277.86279750442,0.0,1.0
2019-03-20,31.38,31.38,30.85,31.3,873,14.230681512299,14.230681512299,13.9903290202175,14.1944018908528,1925.04764977867,0.0,1.0
2019-03-21,30.96,31.2,30.96,30.96,2637,14.0402134997061,14.1490523640449,14.0402134997061,14.0402134997061,5814.83465345516,0.0,1.0
2019-03-22,30.5,31.12,30.5,30.88,3299,13.8316056763901,14.1127727425987,13.8316056763901,14.0039338782599,7274.60732717046,0.0,1.0
2019-03-25,31.2,31.2,30.65,30.65,846,14.1490523640449,14.1490523640449,13.8996299666018,13.8996299666018,1865.51009359995,0.0,1.0
2019-03-26,30.95,31.25,30.68,31.25,809,14.0356785470253,14.1717271274489,13.9132348246442,14.1717271274489,1783.92159068837,0.0,1.0
2019-03-27,31.15,31.15,31.15,31.15,553,14.126377600641,14.126377600641,14.126377600641,14.126377600641,1219.41735432715,0.0,1.0
2019-03-28,30.84,31.0,30.5,30.91,2452,13.9857940675367,14.0583533104293,13.8316056763901,14.0175387363022,5406.89213889725,0.0,1.0
2019-03-29,30.36,30.97,30.36,30.97,1905,13.7681163388591,14.0447484523869,13.7681163388591,14.0447484523869,4200.70535260981,0.0,1.0
2019-04-01,30.4,30.5,30.0,30.5,1928,13.7862561495822,13.8316056763901,13.6048580423509,13.8316056763901,4251.4225300954,0.0,1.0
2019-04-02,30.35,30.35,30.0,30.0,1117,13.7635813861783,13.7635813861783,13.6048580423509,13.6048580423509,2463.09075006045,0.0,1.0
2019-04-03,30.38,30.4,30.01,30.01,2636,13.7771862442207,13.7862561495822,13.6093929950317,13.6093929950317,5812.62955878185,0.0,1.0
2019-04-04,30.4,30.4,30.2,30.37,1169,13.7862561495822,13.7862561495822,13.6955570959666,13.7726512915399,2577.75567307133,0.0,1.0
2019-04-05,30.45,30.45,30.23,30.23,497,13.8089309129862,13.8089309129862,13.7091619540089,13.7091619540089,1095.93205262313,0.0,1.0
2019-04-08,30.15,30.32,30.0,30.09,2132,13.6728823325627,13.749976528136,13.6048580423509,13.645672616478,4701.26184344571,0.0,1.0
2019-04-09,30.0,30.15,30.0,30.15,855,13.6048580423509,13.6728823325627,13.6048580423509,13.6728823325627,1885.35594565952,0.0,1.0
2019-04-10,30.0,30.0,30.0,30.0,2634,13.6048580423509,13.6048580423509,13.6048580423509,13.6048580423509,5808.21936943529,0.0,1.0
2019-04-11,30.0,30.0001,30.0,30.0,1375,13.6048580423509,13.6049033918777,13.6048580423509,13.6048580423509,3032.00517576823,0.0,1.0
2019-04-12,29.78,30.0,28.97,30.0,8821,13.5050890833737,13.6048580423509,13.1377579162302,13.6048580423509,19451.1401130556,0.0,1.0
2019-04-15,29.35,29.6,29.35,29.57,702,13.3100861181,13.4234599351196,13.3100861181,13.4098550770772,1547.97646064676,0.0,1.0
2019-04-16,29.72,29.78,29.5955,29.679,2432,13.477879367289,13.5050890833737,13.4214192064132,13.4592860612977,5362.7902454315,0.0,1.0
2019-04-17,29.65,30.45,29.65,29.85,2916,13.4461346985235,13.8089309129862,13.4461346985235,13.5368337521391,6430.05606730193,0.0,1.0
2019-04-18,29.99,29.99,29.47,29.47,1067,13.6003230896701,13.6003230896701,13.3645055502694,13.3645055502694,2352.83601639615,0.0,1.0
2019-04-22,29.99,29.99,29.99,29.99,413,13.6003230896701,13.6003230896701,13.6003230896701,13.6003230896701,910.704100067114,0.0,1.0
2019-04-23,30.0,30.0,29.96,29.96,1194,13.6048580423509,13.6048580423509,13.5867182316278,13.5867182316278,2632.88303990347,0.0,1.0
2019-04-24,29.92,30.35,29.8,30.35,2371,13.5685784209046,13.7635813861783,13.5141589887352,13.7635813861783,5228.27947036109,0.0,1.0
2019-04-25,29.41,30.36,29.31,29.43,3419,13.3372958341847,13.7681163388591,13.2919463073768,13.3463657395462,7539.21868796477,0.0,1.0
2019-04-26,30.19,30.575,29.31,29.31,6211,13.6910221432858,13.865617821496,13.2919463073768,13.2919463073768,13695.8430157793,0.0,1.0
2019-04-29,30.88,30.88,30.19,30.19,1545,14.0039338782599,14.0039338782599,13.6910221432858,13.6910221432858,3406.87127022684,0.0,1.0
2019-04-30,30.92,30.92,30.92,30.92,2520,14.022073688983,14.022073688983,14.022073688983,14.022073688983,5556.83857668069,0.0,1.0
2019-05-01,30.89,31.25,30.5,30.5,2500,14.0084688309406,14.1717271274489,13.8316056763901,13.8316056763901,5512.73668321499,0.0,1.0
2019-05-02,30.84,30.84,30.51,30.81,2966,13.9857940675367,13.9857940675367,13.8361406290709,13.9721892094944,6540.31080096625,0.0,1.0
2019-05-03,31.24,31.24,30.75,30.75,1396,14.1671921747681,14.1671921747681,13.9449794934097,13.9449794934097,3078.31216390723,0.0,1.0
2019-05-06,30.52,31.0,30.52,30.75,4100,13.8406755817516,14.0583533104293,13.8406755817516,13.9449794934097,9040.88816047258,0.0,1.0
2019-05-07,30.63,31.25,30.51,30.51,2568,13.8905600612403,14.1717271274489,13.8361406290709,13.8361406290709,5662.6831209984,0.0,1.0
2019-05-08,30.57,30.8,30.57,30.8,2669,13.8633503451556,13.9676542568136,13.8633503451556,13.9676542568136,5885.39768300029,0.0,1.0
2019-05-09,30.52,30.6,30.52,30.6,898,13.8406755817516,13.8769552031979,13.8406755817516,13.8769552031979,1980.17501661082,0.0,1.0
2019-05-10,30.73,30.78,30.73,30.78,1161,13.9359095880481,13.958584351452,13.9359095880481,13.958584351452,2560.11491568503,0.0,1.0
2019-05-13,30.3,30.6,30.3,30.57,2613,13.7409066227744,13.8769552031979,13.7409066227744,13.8633503451556,5761.91238129629,0.0,1.0
2019-05-14,30.74,30.75,30.3,30.3,1339,13.9857940675367,13.9903437728287,13.7856070346897,13.7856070346897,2943.04776698672,0.1,1.0
2019-05-15,30.46,30.8,30.32,30.32,1487,13.8584023193614,14.0130922992886,13.7947064452737,13.7947064452737,3268.34356199346,0.0,1.0
2019-05-16,30.21,30.21,30.21,30.21,438,13.744659687062,13.744659687062,13.744659687062,13.744659687062,962.699717655098,0.0,1.0
2019-05-17,29.9,30.58,29.9,30.58,3242,13.6036188230107,13.9129987828651,13.6036188230107,13.9129987828651,7125.73626629642,0.0,1.0
2019-05-20,30.2,30.2,30.2,30.2,483,13.74010998177,13.74010998177,13.74010998177,13.74010998177,1061.60722289364,0.0,1.0
2019-05-21,30.22,30.56,30.2,30.56,1207,13.7492093923539,13.9038993722811,13.74010998177,13.9038993722811,2652.91908495368,0.0,1.0
2019-05-22,30.35,30.35,30.35,30.35,817,13.8083555611496,13.8083555611496,13.8083555611496,13.8083555611496,1795.72070621968,0.0,1.0
2019-05-23,30.0,30.2,29.78,29.78,17388,13.6491158759304,13.74010998177,13.549022359507,13.549022359507,38217.8600241711,0.0,1.0
2019-05-24,30.15,30.15,29.55,29.9,2149,13.7173614553101,13.7173614553101,13.4443791377915,13.6036188230107,4723.38286128039,0.0,1.0
2019-05-28,29.96,30.03,29.96,30.03,559,13.6309170547625,13.6627649918064,13.6309170547625,13.6627649918064,1228.65100951873,0.0,1.0
2019-05-29,29.37,30.0,29.37,30.0,1651,13.3624844425359,13.6491158759304,13.3624844425359,13.6491158759304,3628.80646997391,0.0,1.0
2019-05-30,29.95,29.95,29.67,29.91,2410,13.6263673494706,13.6263673494706,13.4989756012952,13.6081685283027,5297.0463916639,0.0,1.0
2019-05-31,29.25,30.0,29.25,30.0,2919,13.3078879790322,13.6491158759304,13.3078879790322,13.6491158759304,6415.80017313981,0.0,1.0
2019-06-03,29.5,29.5,29.0,29.36,3322,13.4216306113316,13.4216306113316,13.1941453467328,13.3579347372439,7301.57183116495,0.0,1.0
2019-06-04,29.5,29.5,29.25,29.5,3915,13.4216306113316,13.4216306113316,13.3078879790322,13.4216306113316,8604.95295575279,0.0,1.0
2019-06-05,29.05,29.5,29.05,29.49,4801,13.2168938731926,13.4216306113316,13.2168938731926,13.4170809060396,10552.3318366716,0.0,1.0
2019-06-06,29.01,29.5,29.0,29.5,1730,13.1986950520247,13.4216306113316,13.1941453467328,13.4216306113316,3802.44409028158,0.0,1.0
2019-06-07,29.02,29.45,29.02,29.145,1546,13.2032447573167,13.3988820848717,13.2032447573167,13.2601160734664,3398.02229108399,0.0,1.0
2019-06-10,29.61,29.72,29.2259,29.47,1912,13.4716773695433,13.5217241277551,13.2969231892785,13.4079814954557,4202.47000035744,0.0,1.0
2019-06-11,29.66,29.75,29.62,29.75,1856,13.4944258960032,13.535373243631,13.4762270748353,13.535373243631,4079.38510494948,0.0,1.0
2019-06-12,29.7,29.74,29.2,29.2,3488,13.5126247171711,13.530823538339,13.2851394525723,13.2851394525723,7666.43062826713,0.0,1.0
2019-06-13,29.9,29.9,29.0,29.75,2437,13.6036188230107,13.6036188230107,13.1941453467328,13.535373243631,5356.39089480703,0.0,1.0
2019-06-14,29.32,30.0,29.32,30.0,2191,13.339735916076,13.6491158759304,13.339735916076,13.6491158759304,4815.69653283637,0.0,1.0
2019-06-17,29.6,29.7,29.3,29.7,1612,13.4671276642514,13.5126247171711,13.3306365054921,13.5126247171711,3543.0866321005,0.0,1.0
2019-06-18,29.54,29.7,29.35,29.7,1206,13.4398294324995,13.5126247171711,13.3533850319519,13.5126247171711,2650.72114039282,0.0,1.0
2019-06-19,29.71,29.71,29.7,29.7,1117,13.5171744224631,13.5171744224631,13.5126247171711,13.5126247171711,2455.1040744766,0.0,1.0
2019-06-20,29.7,30.0,29.7,30.0,2693,13.5126247171711,13.6491158759304,13.5126247171711,13.6491158759304,5919.06470238629,0.0,1.0
2019-06-21,29.4,29.41,29.12,29.41,5973,13.3761335584118,13.3806832637038,13.2487418102365,13.3806832637038,13128.3228619953,0.0,1.0
2019-06-24,29.11,29.7,29.11,29.7,2290,13.2441921049445,13.5126247171711,13.2441921049445,13.5126247171711,5033.29304436115,0.0,1.0
2019-06-25,29.1,29.28,29.07,29.07,1756,13.2396423996525,13.3215370949081,13.2259932837766,13.2259932837766,3859.59064886384,0.0,1.0
2019-06-26,29.3,29.3,29.3,29.3,1182,13.3306365054921,13.3306365054921,13.3306365054921,13.3306365054921,2597.97047093225,0.0,1.0
2019-06-27,29.35,29.35,28.75,29.35,6167,13.3533850319519,13.3533850319519,13.0804027144333,13.3533850319519,13554.7241068014,0.0,1.0
2019-06-28,29.42,29.5,28.5,29.35,42869,13.3852329689958,13.4216306113316,12.9666600821339,13.3533850319519,94223.6853793528,0.0,1.0
2019-07-01,29.11,29.5,28.84,29.34,3470,13.2441921049445,13.4216306113316,13.1213500620611,13.34883532666,7626.8676261717,0.0,1.0
2019-07-02,28.99,29.08,28.76,29.08,2280,13.1895956414408,13.2305429890686,13.0849524197253,13.2305429890686,5011.31359875258,0.0,1.0
2019-07-03,28.78,29.05,28.75,29.05,2778,13.0940518303093,13.2168938731926,13.0804027144333,13.2168938731926,6105.88999005905,0.0,1.0
2019-07-05,28.8,29.09,28.75,28.76,3097,13.1031512408932,13.2350926943606,13.0804027144333,13.0849524197253,6807.03430497227,0.0,1.0
2019-07-08,28.5,28.81,28.5,28.81,2393,12.9666600821339,13.1077009461852,12.9666600821339,13.1077009461852,5259.68133412936,0.0,1.0
2019-07-09,28.74,28.74,28.55,28.55,1859,13.0758530091414,13.0758530091414,12.9894086085938,12.9894086085938,4085.97893863203,0.0,1.0
2019-07-10,28.51,28.81,28.51,28.81,2217,12.9712097874259,13.1077009461852,12.9712097874259,13.1077009461852,4872.84309141863,0.0,1.0
2019-07-11,29.15,29.15,28.56,28.56,1419,13.2623909261124,13.2623909261124,12.9939583138858,12.9939583138858,3118.88333185523,0.0,1.0
2019-07-12,28.49,29.31,28.49,29.31,3577,12.9621103768419,13.335186210784,12.9621103768419,13.335186210784,7862.04769418335,0.0,1.0
2019-07-15,28.25,28.77,28.25,28.77,4077,12.8529174498345,13.0895021250173,12.8529174498345,13.0895021250173,8961.01997461153,0.0,1.0
2019-07-16,28.25,28.55,28.19,28.55,2772,12.8529174498345,12.9894086085938,12.8256192180826,12.9894086085938,6092.70232269393,0.0,1.0
2019-07-17,28.0,28.24,28.0,28.24,3370,12.7391748175351,12.8483677445425,12.7391748175351,12.8483677445425,7407.07317008604,0.0,1.0
2019-07-18,28.0,28.0,28.0,28.0,2112,12.7391748175351,12.7391748175351,12.7391748175351,12.7391748175351,4642.0589125287,0.0,1.0
2019-07-19,27.99,28.0,27.75,27.76,1906,12.7346251122431,12.7391748175351,12.6254321852357,12.6299818905276,4189.28233299229,0.0,1.0
2019-07-22,27.9,28.0,27.22,28.0,6921,12.6936777646153,12.7391748175351,12.3842978047609,12.7391748175351,15211.9743056871,0.0,1.0
2019-07-23,26.85,27.89,26.77,27.89,7688,12.2159587089577,12.6891280593233,12.1795610666219,12.6891280593233,16897.797783864,0.0,1.0
2019-07-24,26.72,27.86,26.7,26.7,3236,12.156812540162,12.6754789434474,12.1477131295781,12.1477131295781,7112.54859893132,0.0,1.0
2019-07-25,26.19,26.79,26.19,26.79,1152,11.9156781596873,12.1886604772059,11.9156781596873,12.1886604772059,2532.03213410656,0.0,1.0
2019-07-26,27.14,27.14,26.7,26.7,3851,12.3479001624251,12.3479001624251,12.1477131295781,12.1477131295781,8464.28450385796,0.0,1.0
2019-07-29,27.32,27.83,26.8,26.8,3343,12.4297948576807,12.6618298275715,12.1932101824979,12.1932101824979,7347.72866694291,0.0,1.0
2019-07-30,27.35,27.68,27.25,27.25,2326,12.4434439735566,12.5935842481918,12.3979469206368,12.3979469206368,5112.41904855197,0.0,1.0
2019-07-31,27.75,28.0,27.75,27.95,6327,12.6254321852357,12.7391748175351,12.6254321852357,12.7164262910752,13906.3952365384,0.0,1.0
2019-08-01,27.75,28.0,27.75,27.75,2349,12.6254321852357,12.7391748175351,12.6254321852357,12.6254321852357,5162.97177345166,0.0,1.0
2019-08-02,27.2,27.75,27.2,27.75,2092,12.3751983941769,12.6254321852357,12.3751983941769,12.6254321852357,4598.10002131159,0.0,1.0
2019-08-05,26.5,27.11,26.5,27.11,2085,12.0567190237386,12.3342510465491,12.0567190237386,12.3342510465491,4582.71440938557,0.0,1.0
2019-08-06,26.95,26.95,26.89,26.93,1652,12.2614557618775,12.2614557618775,12.2341575301257,12.2523563512936,3631.00441453477,0.0,1.0
2019-08-07,26.7,26.8,26.62,26.79,3175,12.1477131295781,12.1932101824979,12.1113154872423,12.1886604772059,6978.47398071905,0.0,1.0
2019-08-08,26.75,26.95,26.75,26.82,4891,12.170461656038,12.2614557618775,12.170461656038,12.2023095930818,10750.1468471486,0.0,1.0
2019-08-09,26.75,27.48,26.75,26.75,7036,12.170461656038,12.5025901423523,12.170461656038,12.170461656038,15464.7379301856,0.0,1.0
2019-08-12,26.51,27.966,26.51,26.74,5931,12.0612687290305,12.7237058195424,12.0612687290305,12.165911950746,13036.0091904393,0.0,1.0
2019-08-13,27.4,27.4,26.5,26.83,5938,12.4661925000165,12.4661925000165,12.0567190237386,12.2068592983738,13051.3948023652,0.0,1.0
2019-08-14,26.5,27.4,26.45,27.15,6223,12.1067657819503,12.5179389594505,12.0839228276447,12.4037241879227,13621.2678902122,0.11,1.0
2019-08-15,26.51,26.95,26.51,26.95,1591,12.1113343728114,12.3123523707004,12.1113343728114,12.3123523707004,3482.4742428616,0.0,1.0
2019-08-16,27.18,27.4,26.65,26.65,3238,12.417429960506,12.5179389594505,12.175294644867,12.175294644867,7087.52457472397,0.0,1.0
2019-08-19,26.88,27.19,26.52,26.96,3741,12.2803722346726,12.4219985513671,12.1159029636725,12.3169209615615,8188.52051699888,0.0,1.0
2019-08-20,26.78,26.88,26.61,26.88,1799,12.2346863260615,12.2803722346726,12.1570202814225,12.2803722346726,3937.75685915021,0.0,1.0
2019-08-21,26.63,27.76,26.56,27.76,4163,12.1661574631448,12.6824082304506,12.134177327117,12.6824082304506,9112.21890196906,0.0,1.0
2019-08-22,26.89,27.0,26.7,26.97,4875,12.2849408255337,12.335195325006,12.1981375991726,12.3214895524226,10670.6863192648,0.0,1.0
2019-08-23,26.8,27.25,26.6,26.81,3303,12.2438235077837,12.4494100965338,12.1524516905614,12.2483920986448,7229.80039231417,0.0,1.0
2019-08-26,26.49,27.06,26.49,26.8,9111,12.1021971910892,12.3626068701726,12.1021971910892,12.2438235077837,19942.6919086813,0.0,1.0
2019-08-27,26.49,26.52,26.04,26.52,7106,12.1021971910892,12.1159029636725,11.8966106023391,12.1159029636725,15554.0301507068,0.0,1.0
2019-08-28,26.49,26.5,26.45,26.45,1475,12.1021971910892,12.1067657819503,12.0839228276447,12.0839228276447,3228.56662993139,0.0,1.0
2019-08-29,26.41,26.94,26.41,26.52,1675,12.0656484642003,12.3077837798393,12.0656484642003,12.1159029636725,3666.33837636276,0.0,1.0
2019-08-30,26.9,27.1,26.33,26.76,3827,12.2895094163948,12.3808812336171,12.0290997373114,12.2255491443392,8376.76236796439,0.0,1.0
2019-09-03,26.65,26.65,26.27,26.27,1676,12.175294644867,12.175294644867,12.0016881921447,12.0016881921447,3668.52723509493,0.0,1.0
2019-09-04,27.17,27.17,26.28,26.51,876,12.4128613696449,12.4128613696449,12.0062567830058,12.1113343728114,1917.44024936942,0.0,1.0
2019-09-05,27.1,27.27,26.24,27.08,8525,12.3808812336171,12.458547278256,11.9879824195614,12.3717440518949,18660.0206916374,0.0,1.0
2019-09-06,26.6,27.1,26.6,26.9,1704,12.1524516905614,12.3808812336171,12.1524516905614,12.2895094163948,3729.81527959533,0.0,1.0
2019-09-09,27.5,27.5,26.41,26.41,6186,12.5636248680616,12.5636248680616,12.0656484642003,12.0656484642003,13540.2801171225,0.0,1.0
2019-09-10,27.34,27.89,27.1,27.56,3248,12.4905274142838,12.7417999116451,12.3808812336171,12.5910364132283,7109.41316204555,0.0,1.0
2019-09-11,27.62,27.79,26.55,27.2,6677,12.618447958395,12.6961140030339,12.1296087362559,12.4265671422282,14615.0097546115,0.0,1.0
2019-09-12,27.72,28.0,27.41,27.81,9433,12.6641338670061,12.7920544111173,12.5225075503116,12.7052511847561,20647.5044204359,0.0,1.0
2019-09-13,27.55,28.0,27.48,27.67,3033,12.5864678223672,12.7920544111173,12.5544876863394,12.6412909127006,6638.80853463181,0.0,1.0
2019-09-16,27.76,27.85,27.56,27.56,6106,12.6824082304506,12.7235255482006,12.5910364132283,12.5910364132283,13365.1714185499,0.0,1.0
2019-09-17,27.67,27.74,27.67,27.74,3099,12.6412909127006,12.6732710487284,12.6412909127006,12.6732710487284,6783.27321095414,0.0,1.0
2019-09-18,27.62,27.67,27.41,27.67,7781,12.618447958395,12.6412909127006,12.5225075503116,12.6412909127006,17031.5097949127,0.0,1.0
2019-09-19,27.77,27.99,27.77,27.89,1521,12.6869768213117,12.7874858202562,12.6869768213117,12.7417999116451,3329.25413161061,0.0,1.0
2019-09-20,28.0,28.0,27.4,27.73,11849,12.7920544111173,12.7920544111173,12.5179389594505,12.6687024578672,25935.7871173268,0.0,1.0
2019-09-23,27.82,28.0,27.71,27.71,3698,12.7098197756173,12.7920544111173,12.659565276145,12.659565276145,8094.39959151611,0.0,1.0
2019-09-24,27.42,27.5,27.42,27.5,864,12.5270761411727,12.5636248680616,12.5270761411727,12.5636248680616,1891.17394458355,0.0,1.0
2019-09-25,27.61,27.94,27.41,27.41,1703,12.6138793675339,12.7646428659506,12.5225075503116,12.5225075503116,3727.62642086316,0.0,1.0
2019-09-26,27.52,27.52,27.52,27.52,1163,12.5727620497839,12.5727620497839,12.5727620497839,12.5727620497839,2545.64270549844,0.0,1.0
2019-09-27,27.51,27.66,27.51,27.53,3715,12.5681934589227,12.6367223218394,12.5681934589227,12.577330640645,8131.61018996283,0.0,1.0
2019-09-30,27.4,27.5,27.4,27.5,2184,12.5179389594505,12.5636248680616,12.5179389594505,12.5636248680616,4780.46747103062,0.0,1.0
2019-10-01,27.39,27.39,27.39,27.39,914,12.5133703685894,12.5133703685894,12.5133703685894,12.5133703685894,2000.61688119138,0.0,1.0
2019-10-02,27.29,27.96,27.29,27.38,3911,12.4676844599783,12.7737800476728,12.4676844599783,12.5088017777283,8560.62650146551,0.0,1.0
2019-10-03,27.59,27.59,27.36,27.55,887,12.6047421858117,12.6047421858117,12.499664596006,12.5864678223672,1941.51769542314,0.0,1.0
2019-10-04,27.85,27.85,27.35,27.35,1126,12.7235255482006,12.7235255482006,12.4950960051449,12.4950960051449,2464.65493240864,0.0,1.0
2019-10-07,27.6,27.74,27.6,27.6,695,12.6093107766728,12.6732710487284,12.6093107766728,12.6093107766728,1521.25681884903,0.0,1.0
2019-10-08,27.58,27.84,27.58,27.84,835,12.6001735949505,12.7189569573395,12.6001735949505,12.7189569573395,1827.697041351,0.0,1.0
2019-10-09,27.66,27.95,27.66,27.8,1498,12.6367223218394,12.7692114568117,12.6367223218394,12.700682593895,3278.91038077101,0.0,1.0
2019-10-10,27.57,27.57,27.57,27.57,656,12.5956050040894,12.5956050040894,12.5956050040894,12.5956050040894,1435.89132829491,0.0,1.0
2019-10-11,27.65,27.97,27.65,27.97,1455,12.6321537309783,12.778348638534,12.6321537309783,12.778348638534,3184.78945528826,0.0,1.0
2019-10-14,27.99,27.99,27.54,27.54,767,12.7874858202562,12.7874858202562,12.5818992315061,12.5818992315061,1678.85464756432,0.0,1.0
2019-10-15,27.95,28.0,27.95,28.0,1804,12.7692114568117,12.7920544111173,12.7692114568117,12.7920544111173,3948.70115281102,0.0,1.0
2019-10-16,27.88,28.0,27.88,27.95,759,12.7372313207839,12.7920544111173,12.7372313207839,12.7692114568117,1661.34377770707,0.0,1.0
2019-10-17,27.84,27.84,27.84,27.84,1093,12.7189569573395,12.7189569573395,12.7189569573395,12.7189569573395,2392.42259424746,0.0,1.0
2019-10-18,27.61,27.88,27.61,27.66,2073,12.6138793675339,12.7372313207839,12.6138793675339,12.6367223218394,4537.5041517612,0.0,1.0
2019-10-21,28.0,28.0,27.6,27.6,3544,12.7920544111173,12.7920544111173,12.6093107766728,12.6093107766728,7757.31534676397,0.0,1.0
2019-10-22,27.8,27.8,27.8,27.8,537,12.700682593895,12.700682593895,12.700682593895,12.700682593895,1175.41713916825,0.0,1.0
2019-10-23,27.7,27.75,27.7,27.75,970,12.6549966852839,12.6778396395895,12.6549966852839,12.6778396395895,2123.19297019217,0.0,1.0
2019-10-24,26.63,27.7,26.63,27.7,3545,12.1661574631448,12.6549966852839,12.1661574631448,12.6549966852839,7759.50420549611,0.0,1.0
2019-10-25,26.5,26.99,26.2,26.99,3837,12.1067657819503,12.3306267341449,11.9697080561169,12.3306267341449,8398.65095528594,0.0,1.0
2019-10-28,26.4,27.69,26.4,27.0,4654,12.0610798733392,12.6504280944228,12.0610798733392,12.335195325006,10186.9485394581,0.0,1.0
2019-10-29,27.49,27.9,26.8,26.8,2225,12.5590562772005,12.7463685025062,12.2438235077837,12.2438235077837,4870.21067904906,0.0,1.0
2019-10-30,27.9,28.0,27.49,27.69,1293,12.7463685025062,12.7920544111173,12.5590562772005,12.6504280944228,2830.19434067883,0.0,1.0
2019-10-31,27.82,27.95,27.82,27.95,1917,12.7098197756173,12.7692114568117,12.7098197756173,12.7692114568117,4196.04218954472,0.0,1.0
2019-11-01,27.89,27.89,27.65,27.78,1087,12.7417999116451,12.7417999116451,12.6321537309783,12.6915454121728,2379.28944185452,0.0,1.0
2019-11-04,27.87,28.0,27.87,28.0,1466,12.7326627299228,12.7920544111173,12.7326627299228,12.7920544111173,3208.86690134199,0.0,1.0
2019-11-05,26.81,27.67,26.81,27.67,6753,12.2483920986448,12.6412909127006,12.2483920986448,12.6412909127006,14781.3630182554,0.0,1.0
2019-11-06,27.31,27.4,26.99,27.0,2367,12.4768216417005,12.5179389594505,12.3306267341449,12.335195325006,5181.02861901532,0.0,1.0
2019-11-07,27.32,27.38,27.32,27.38,1249,12.4813902325616,12.5088017777283,12.4813902325616,12.5088017777283,2733.88455646394,0.0,1.0
2019-11-08,27.38,27.76,26.72,26.95,9029,12.5088017777283,12.6824082304506,12.2072747808948,12.3123523707004,19763.2054926444,0.0,1.0
2019-11-11,27.26,27.3,27.01,27.3,1134,12.4539786873949,12.4722530508394,12.3397639158671,12.4722530508394,2482.1658022659,0.0,1.0
2019-11-12,27.13,27.3,26.65,26.65,1188,12.3945870062004,12.4722530508394,12.175294644867,12.175294644867,2600.36417380238,0.0,1.0
2019-11-13,27.31,27.4,27.31,27.4,560,12.4768216417005,12.5179389594505,12.4768216417005,12.5179389594505,1225.76089000785,0.0,1.0
2019-11-14,27.45,27.78,27.3,27.3,1705,12.5910364132283,12.7424040640977,12.5222329355604,12.5222329355604,3717.10862108452,0.11,1.0
2019-11-15,27.6,27.86,27.54,27.54,2774,12.6598398908962,12.7790992521873,12.6323184998291,12.6323184998291,6047.65942222197,0.0,1.0
2019-11-18,27.66,28.0,27.58,27.89,4375,12.6873612819634,12.843315831344,12.6506660938738,12.7928599477209,9538.03531803211,0.0,1.0
2019-11-19,28.0,28.0,27.59,27.59,5056,12.843315831344,12.843315831344,12.655252992385,12.655252992385,11022.6986441075,0.0,1.0
2019-11-20,27.63,28.0,27.46,27.46,4953,12.6736005864298,12.843315831344,12.5956233117395,12.5956233117395,10798.1460411916,0.0,1.0
2019-11-21,27.8,27.8,27.61,27.61,1516,12.7515778611201,12.7515778611201,12.6644267894074,12.6644267894074,3305.06549534553,0.0,1.0
2019-11-22,27.62,27.62,27.62,27.62,623,12.6690136879186,12.6690136879186,12.6690136879186,12.6690136879186,1358.21622928777,0.0,1.0
2019-11-25,28.0,28.0,27.98,27.98,1406,12.843315831344,12.843315831344,12.8341420343216,12.8341420343216,3065.25203592072,0.0,1.0
2019-11-26,27.67,28.0,27.67,28.0,1752,12.6919481804746,12.843315831344,12.6919481804746,12.843315831344,3819.57437192966,0.0,1.0
2019-11-27,28.0,28.0,27.83,27.83,807,12.843315831344,12.843315831344,12.7653385566537,12.7653385566537,1759.35874323472,0.0,1.0
2019-11-29,28.92,29.0,28.0,28.0,4255,13.2653104943739,13.3020056824634,12.843315831344,12.843315831344,9276.42063502321,0.0,1.0
2019-12-02,28.57,28.8,28.52,28.8,1171,13.1047690464821,13.2102677122395,13.0818345539261,13.2102677122395,2552.92328169499,0.0,1.0
2019-12-03,28.74,28.74,28.69,28.69,1273,13.1827463211724,13.1827463211724,13.1598118286164,13.1598118286164,2775.29576225254,0.0,1.0
2019-12-04,28.95,29.0,28.95,29.0,1796,13.2790711899075,13.3020056824634,13.2790711899075,13.3020056824634,3915.49975569957,0.0,1.0
2019-12-05,28.61,28.64,28.36,28.36,4559,13.1231166405268,13.1368773360604,13.008444177747,13.008444177747,9939.1778319791,0.0,1.0
2019-12-06,28.21,28.7,28.21,28.58,4004,12.9396407000791,13.1643987271276,12.9396407000791,13.1093559449933,8729.20992306297,0.0,1.0
2019-12-09,27.73,27.73,27.73,27.73,464,12.7194695715418,12.7194695715418,12.7194695715418,12.7194695715418,1011.576774301,0.0,1.0
2019-12-10,28.82,28.82,28.82,28.82,586,13.2194415092619,13.2194415092619,13.2194415092619,13.2194415092619,1277.5517020267,0.0,1.0
2019-12-11,29.2,29.2,28.19,28.25,4013,13.3937436526873,13.3937436526873,12.9304669030567,12.9579882941239,8748.83102428866,0.0,1.0
2019-12-12,28.9,29.03,28.56,29.0,3431,13.2561366973515,13.315766377997,13.1001821479709,13.3020056824634,7479.99981169557,0.0,1.0
2019-12-13,28.51,29.23,28.51,28.62,1802,13.0772476554149,13.4075043482209,13.0772476554149,13.127703539038,3928.58048985003,0.0,1.0
2019-12-16,29.1,29.1,28.69,28.69,1035,13.3478746675754,13.3478746675754,13.1598118286164,13.1598118286164,2256.42664095159,0.0,1.0
2019-12-17,28.71,28.88,28.71,28.88,1213,13.1689856256388,13.2469629003291,13.1689856256388,13.2469629003291,2644.4884207481,0.0,1.0
2019-12-18,29.01,29.28,29.01,29.25,957,13.3065925809746,13.4304388407769,13.3065925809746,13.4166781452433,2086.37709699583,0.0,1.0
2019-12-19,29.3,29.3,28.9,29.1,2723,13.4396126377993,13.4396126377993,13.2561366973515,13.3478746675754,5936.47318194317,0.0,1.0
2019-12-20,28.4,29.29,28.4,29.29,11846,13.0267917717918,13.4350257392881,13.0267917717918,13.4350257392881,25825.7294576933,0.0,1.0
2019-12-23,28.55,29.08,28.55,28.76,2045,13.0955952494597,13.338700870553,13.0955952494597,13.1919201181948,4458.350222943,0.0,1.0
2019-12-24,28.9,28.9,28.9,28.9,214,13.2561366973515,13.2561366973515,13.2561366973515,13.2561366973515,466.54618469917,0.0,1.0
2019-12-26,28.83,28.9,28.83,28.9,1266,13.2240284077731,13.2561366973515,13.2240284077731,13.2561366973515,2760.0349057437,0.0,1.0
2019-12-27,29.13,29.3,28.7,28.81,4588,13.361635363109,13.4396126377993,13.1643987271276,13.2148546107507,10002.4013803728,0.0,1.0
2019-12-30,28.71,29.28,28.66,29.28,2312,13.1689856256388,13.4304388407769,13.1460511330828,13.4304388407769,5040.44289263777,0.0,1.0
2019-12-31,28.79,29.5,28.76,29.5,3681,13.2056808137283,13.5313506080231,13.1919201181948,13.5313506080231,8025.03040129745,0.0,1.0
2020-01-02,29.29,29.29,28.69,28.69,636,13.4350257392881,13.4350257392881,13.1598118286164,13.1598118286164,1386.55781994706,0.0,1.0
2020-01-03,28.91,29.12,28.91,29.12,751,13.2607235958627,13.3570484645978,13.2607235958627,13.3570484645978,1637.27189116391,0.0,1.0
2020-01-06,29.19,29.5,29.19,29.3,2045,13.3891567541761,13.5313506080231,13.3891567541761,13.4396126377993,4458.35022294302,0.0,1.0
2020-01-07,28.69,28.89,28.68,28.89,4170,13.1598118286164,13.2515497988403,13.1552249301052,13.2515497988403,9091.11023455861,0.0,1.0
2020-01-08,29.05,29.05,29.05,29.05,487,13.3249401750194,13.3249401750194,13.3249401750194,13.3249401750194,1061.71958854437,0.0,1.0
2020-01-09,29.2,29.2,29.0,29.0,880,13.3937436526873,13.3937436526873,13.3020056824634,13.3020056824634,1918.50767539846,0.0,1.0
2020-01-10,28.98,29.48,28.98,29.48,1354,13.292831885441,13.5221768110008,13.292831885441,13.5221768110008,2951.88567328355,0.0,1.0
2020-01-13,29.43,29.43,28.94,28.94,2951,13.4992423184448,13.4992423184448,13.2744842913963,13.2744842913963,6433.54107966005,0.0,1.0
2020-01-14,29.02,29.02,29.02,29.02,1203,13.3111794794858,13.3111794794858,13.3111794794858,13.3111794794858,2622.68719716403,0.0,1.0
2020-01-15,29.08,29.5,29.05,29.27,2129,13.338700870553,13.5313506080231,13.3249401750194,13.4258519422657,4641.48050104922,0.0,1.0
2020-01-16,29.15,29.15,29.15,29.15,882,13.3708091601313,13.3708091601313,13.3708091601313,13.3708091601313,1922.86792011528,0.0,1.0
2020-01-17,29.15,29.45,29.15,29.45,2123,13.3708091601313,13.5084161154672,13.3708091601313,13.5084161154672,4628.3997668988,0.0,1.0
2020-01-21,29.49,29.5,29.45,29.49,1042,13.5267637095119,13.5313506080231,13.5084161154672,13.5267637095119,2271.68749746046,0.0,1.0
2020-01-22,29.49,29.54,29.3,29.5,1964,13.5267637095119,13.5496982020679,13.4396126377993,13.5313506080231,4281.76031191203,0.0,1.0
2020-01-23,29.27,29.61,29.27,29.61,1910,13.4258519422657,13.5818064916463,13.4258519422657,13.5818064916463,4164.03370455801,0.0,1.0
2020-01-24,29.15,29.75,29.15,29.47,1687,13.3708091601313,13.646023070803,13.3708091601313,13.5175899124896,3677.86641863319,0.0,1.0
2020-01-27,29.16,29.21,29.16,29.16,2388,13.3753960586425,13.3983305511985,13.3753960586425,13.3753960586425,5206.13219187674,0.0,1.0
2020-01-28,29.36,29.36,29.36,29.36,420,13.4671340288664,13.4671340288664,13.4671340288664,13.4671340288664,915.651390531084,0.0,1.0
2020-01-29,29.65,29.65,29.22,29.37,904,13.6001540856911,13.6001540856911,13.4029174497097,13.4717209273776,1970.83061200023,0.0,1.0
2020-01-30,29.31,29.6348,29.25,29.6348,2491,13.4441995363104,13.593181999954,13.4166781452433,13.593181999954,5430.6847947927,0.0,1.0
2020-01-31,29.19,29.63,29.19,29.39,2773,13.3891567541761,13.5909802886687,13.3891567541761,13.4808947244,6045.47929986356,0.0,1.0
2020-02-03,29.36,29.36,29.36,29.36,1285,13.4671340288664,13.4671340288664,13.4671340288664,13.4671340288664,2801.45723055344,0.0,1.0
2020-02-04,29.39,29.39,29.39,29.39,679,13.4808947244,13.4808947244,13.4808947244,13.4808947244,1480.30308135858,0.0,1.0
2020-02-05,29.45,29.45,29.45,29.45,909,13.5084161154672,13.5084161154672,13.5084161154672,13.5084161154672,1981.73122379227,0.0,1.0
2020-02-06,29.36,29.59,29.36,29.38,1795,13.4671340288664,13.5726326946239,13.4671340288664,13.4763078258888,3913.31963334118,0.0,1.0
2020-02-07,29.14,29.42,29.14,29.42,3396,13.3662222616201,13.4946554199336,13.3662222616201,13.4946554199336,7403.69552915135,0.0,1.0
2020-02-10,29.0,29.1,29.0,29.1,902,13.3020056824634,13.3478746675754,13.3020056824634,13.3478746675754,1966.47036728342,0.0,1.0
2020-02-11,28.96,29.5,28.96,29.23,5901,13.2836580884186,13.5313506080231,13.2836580884186,13.4075043482209,12864.9020369618,0.0,1.0
2020-02-12,29.04,29.17,29.04,29.17,903,13.3203532765082,13.3799829571537,13.3203532765082,13.3799829571537,1968.65048964183,0.0,1.0
2020-02-13,28.99,29.17,28.93,29.17,3082,13.3478746675754,13.4307521232554,13.3202488490154,13.4307521232554,6693.73830854449,0.11,1.0
2020-02-14,28.99,29.0,28.99,29.0,486,13.3478746675754,13.3524789706687,13.3478746675754,13.3524789706687,1055.5343341832,0.0,1.0
2020-02-18,28.74,28.88,28.74,28.88,916,13.232767090242,13.2972273335487,13.232767090242,13.2972273335487,1989.44331298727,0.0,1.0
2020-02-19,28.8,28.8,28.8,28.8,365,13.260392908802,13.260392908802,13.260392908802,13.260392908802,792.736691310431,0.0,1.0
2020-02-20,28.97,28.97,28.74,28.91,2372,13.3386660613887,13.3386660613887,13.232767090242,13.3110402428287,5151.70255284476,0.0,1.0
2020-02-21,28.54,29.09,28.54,29.03,1943,13.1406810283753,13.3939176985087,13.1406810283753,13.3662918799487,4219.96545538676,0.0,1.0
2020-02-24,28.0,28.88,27.89,28.5,6100,12.8920486613353,13.2972273335487,12.8414013273086,13.122263816002,13248.4762109414,0.0,1.0
2020-02-25,28.21,28.3,27.9,28.3,5037,12.9887390262953,13.0301777541353,12.846005630402,13.0301777541353,10939.7663400839,0.0,1.0
2020-02-26,28.34,28.34,28.0,28.0,2550,13.0485949665087,13.0485949665087,12.8920486613353,12.8920486613353,5538.29743244271,0.0,1.0
2020-02-27,28.23,28.41,28.0,28.06,5238,12.997947632482,13.080825088162,12.8920486613353,12.9196744798953,11376.3144906412,0.0,1.0
2020-02-28,27.05,28.37,27.05,28.0,12935,12.4546398674686,13.0624078757887,12.4546398674686,12.8920486613353,28093.2852112339,0.0,1.0
2020-03-02,27.98,27.98,27.01,27.01,4084,12.8828400551486,12.8828400551486,12.4362226550952,12.4362226550952,8869.96341729261,0.0,1.0
2020-03-03,27.59,27.59,27.59,27.59,1451,12.7032722345086,12.7032722345086,12.7032722345086,12.7032722345086,3151.39983312722,0.0,1.0
2020-03-04,27.69,27.69,27.0,27.25,6457,12.7493152654419,12.7493152654419,12.4316183520019,12.5467259293352,14023.8378514835,0.0,1.0
2020-03-05,27.2,27.22,27.0,27.22,6199,12.5237044138686,12.5329130200552,12.4316183520019,12.5329130200552,13463.4924642009,0.0,1.0
2020-03-06,27.0,27.02,27.0,27.02,4905,12.4316183520019,12.4408269581886,12.4316183520019,12.4408269581886,10653.0780024045,0.0,1.0
2020-03-09,26.33,27.0,26.0,27.0,6108,12.1231300447485,12.4316183520019,11.9711880426685,12.4316183520019,13265.8512617099,0.0,1.0
2020-03-10,26.68,26.75,26.4,26.75,5742,12.2842806530152,12.3165107746685,12.1553601664019,12.3165107746685,12470.9426890534,0.0,1.0
2020-03-11,24.2,26.68,24.0,26.44,9490,11.1424134858684,12.2842806530152,11.0503274240017,12.1737773787752,20611.1539740711,0.0,1.0
2020-03-12,17.06,25.6,15.01,24.49,22221,7.85494107722786,11.7870159189351,6.91105894309439,11.2759382755751,48261.3753907098,0.0,1.0
2020-03-13,20.69,23.51,18.25,18.25,21389,9.52630310010812,10.8247165724283,8.40285314533461,8.40285314533461,46454.3701107912,0.0,1.0
2020-03-16,25.01,30.25,21.0,21.0,19925,11.5153620364284,13.9280168573355,9.66903649600147,9.66903649600147,43274.7358201653,0.0,1.0
2020-03-17,25.15,26.11,24.5,26.11,20825,11.5798222797351,12.0218353766952,11.2805425786684,12.0218353766952,45229.4290316156,0.0,1.0
2020-03-18,22.23,24.49,22.22,24.01,17933,10.2353657764816,11.2759382755751,10.2307614733882,11.054931727095,38948.3481788216,0.0,1.0
2020-03-19,24.01,24.01,22.11,22.21,9293,11.054931727095,11.054931727095,10.1801141393616,10.2261571702949,20183.2933488982,0.0,1.0
2020-03-20,26.0,26.0,23.02,23.44,10263,11.9711880426685,11.9711880426685,10.5991057208549,10.792486450775,22290.0182545724,0.0,1.0
2020-03-23,23.0,26.25,20.4,25.01,6557,10.5898971146683,12.0862956200018,9.39277831040143,11.5153620364284,14241.025986089,0.0,1.0
2020-03-24,22.75,23.7,21.88,21.88,8864,10.4747895373349,10.9121983312017,10.0742151682149,10.0742151682149,19251.5562514402,0.0,1.0
2020-03-25,24.94,24.94,24.94,24.94,1211,11.4831319147751,11.4831319147751,11.4831319147751,11.4831319147751,2630.14831007378,0.0,1.0
2020-03-26,26.31,26.31,25.49,25.49,3374,12.1139214385618,12.1139214385618,11.7363685849085,11.7363685849085,7327.92766159288,0.0,1.0
2020-03-27,23.3,24.7,23.18,23.21,2903,10.7280262074683,11.3726286405351,10.6727745703483,10.6865874796283,6304.97154760049,0.0,1.0
2020-03-30,24.25,24.4,22.09,24.0,3956,11.165435001335,11.234499547735,10.1709055331749,11.0503274240017,8591.96260499745,0.0,1.0
2020-03-31,23.36,23.36,22.25,22.25,3398,10.7556520260283,10.7556520260283,10.2445743826682,10.2445743826682,7380.0528138982,0.0,1.0
2020-04-01,22.4,27.12,22.4,23.22,8491,10.3136389290682,12.4868699891219,10.3136389290682,10.6911917827216,18441.4445093613,0.0,1.0
2020-04-02,23.19,25.88,21.1,23.9,11212,10.6773788734416,11.9159364055485,9.71507952693482,11.0042843930683,24351.1336519796,0.0,1.0
2020-04-03,23.12,24.97,21.01,23.17,4843,10.6451487517883,11.4969448240551,9.67364079909481,10.668170267255,10518.4213589491,0.0,1.0
2020-04-06,25.0,25.0,22.25,22.42,4688,11.5107577333351,11.5107577333351,10.2445743826682,10.3228475352549,10181.7797503104,0.0,1.0
2020-04-07,26.9,26.9,26.9,26.9,1912,12.3855753210686,12.3855753210686,12.3855753210686,12.3855753210686,4152.637133659,0.0,1.0
2020-04-08,26.35,26.35,23.83,26.2,5341,12.1323386509352,12.1323386509352,10.972054271415,12.0632741045352,11600.0182692849,0.0,1.0
2020-04-09,27.35,29.55,26.2,26.2,7202,12.5927689602686,13.6057156408021,12.0632741045352,12.0632741045352,15641.8894542951,0.0,1.0
2020-04-13,24.52,26.75,24.52,26.75,2942,11.2897511848551,12.3165107746685,11.2897511848551,12.3165107746685,6389.67492009664,0.0,1.0
2020-04-14,22.07,26.54,22.07,25.5,6256,10.1616969269882,12.2198204097085,10.1616969269882,11.7409728880018,13587.2897009262,0.0,1.0
2020-04-15,20.11,22.42,19.5,20.93,10913,9.25925352069475,10.3228475352549,8.97839103200137,9.63680637434814,23701.7411295088,0.0,1.0
2020-04-16,20.06,20.67,18.77,20.44,17693,9.23623200522808,9.51709449392145,8.64227690618798,9.41119552277477,38427.0966557683,0.0,1.0
2020-04-17,21.0,21.39,20.15,20.15,5632,9.66903649600147,9.8486043166415,9.27767073306808,9.27767073306808,12232.0357409872,0.0,1.0
2020-04-20,22.03,24.03,21.25,21.25,5201,10.1432797146149,11.0641403332817,9.78414407333483,9.78414407333483,11295.9548808371,0.0,1.0
2020-04-21,21.75,22.0,21.75,22.0,1748,10.0143592280015,10.1294668053349,10.0143592280015,10.1294668053349,3796.44859290585,0.0,1.0
2020-04-22,22.26,22.26,21.4,21.41,2862,10.2491786857616,10.2491786857616,9.85320861973483,9.85781292282817,6215.92441241217,0.0,1.0
2020-04-23,21.0,21.53,20.75,21.5,5351,9.66903649600147,9.91306455994818,9.55392891866812,9.89925165066818,11621.7370827455,0.0,1.0
2020-04-24,20.99,21.48,20.0,20.75,4674,9.66443219290814,9.89004304448151,9.20860618666807,9.55392891866812,10151.3734114656,0.0,1.0
2020-04-27,21.48,22.0,21.11,22.0,4590,9.89004304448151,10.1294668053349,9.71968383002815,10.1294668053349,9968.93537839691,0.0,1.0
2020-04-28,20.52,21.32,20.4,21.32,2229,9.44802994752144,9.81637419498816,9.39277831040143,9.81637419498816,4841.12352035876,0.0,1.0
2020-04-29,22.49,23.71,20.01,20.55,9892,10.3550776569082,10.916802634295,9.21321048976141,9.46184285680144,21484.2502751858,0.0,1.0
2020-04-30,20.99,21.76,20.93,21.76,3087,9.66443219290814,10.0189635310949,9.63680637434814,10.0189635310949,6704.59771527478,0.0,1.0
2020-05-01,21.26,21.35,20.44,21.02,8866,9.78874837642816,9.83018710426817,9.41119552277477,9.67824510218814,19255.9000141322,0.0,1.0
2020-05-04,22.05,22.24,20.82,20.92,4849,10.1524883208015,10.2399700795749,9.58615904032146,9.6322020712548,10531.4526470255,0.0,1.0
2020-05-05,22.01,24.1,22.01,22.8,10344,10.1340711084282,11.096370454935,10.1340711084282,10.4978110528016,22465.940643603,0.0,1.0
2020-05-06,21.02,23.0,21.02,23.0,1851,9.67824510218814,10.5898971146683,9.67824510218814,10.5898971146683,4020.15237154961,0.0,1.0
2020-05-07,21.23,21.69,21.2,21.4,3061,9.77493546714816,9.98673340944152,9.76112255786816,9.85320861973483,6648.12880027733,0.0,1.0
2020-05-08,23.22,23.62,22.0,22.0,2332,10.6911917827216,10.875363906455,10.1294668053349,10.1294668053349,5064.82729900254,0.0,1.0
2020-05-11,21.75,23.0,21.75,22.8,3401,10.0143592280015,10.5898971146683,10.0143592280015,10.4978110528016,7386.56845793638,0.0,1.0
2020-05-12,21.01,22.02,21.0,22.02,4732,9.67364079909481,10.1386754115215,9.66903649600147,10.1386754115215,10277.3425295369,0.0,1.0
2020-05-13,20.3,23.0,20.16,20.7,5600,9.34673527946809,10.5898971146683,9.28227503616142,9.53090740320145,12162.5355379134,0.0,1.0
2020-05-14,20.51,21.25,20.0,20.25,5324,9.49407297845478,9.83661876119766,9.25799412818604,9.37371905478836,11501.4114856501,0.11,1.0
2020-05-15,20.69,21.09,20.46,20.46,2210,9.57739492560846,9.76255480817218,9.47092799313432,9.47092799313432,4774.25232593665,0.0,1.0
2020-05-18,22.4,22.4,21.51,21.51,3511,10.3689534235684,10.3689534235684,9.95697268486408,9.95697268486408,7584.79634224593,0.0,1.0
2020-05-19,21.65,22.4,21.65,22.4,2715,10.0217786437614,10.3689534235684,10.0217786437614,10.3689534235684,5865.20138684071,0.0,1.0
2020-05-20,21.54,21.54,21.1,21.16,3020,9.97085967605636,9.97085967605636,9.76718380523627,9.79495778762083,6524.09141372338,0.0,1.0
2020-05-21,21.18,21.18,21.18,21.18,1408,9.80421578174901,9.80421578174901,9.80421578174901,9.80421578174901,3041.69559951077,0.0,1.0
2020-05-22,21.98,21.98,21.53,21.53,2095,10.1745355468765,10.1745355468765,9.96623067899227,9.96623067899227,4525.81838137431,0.0,1.0
2020-05-26,22.17,22.45,22.01,22.2,3021,10.2624864910942,10.3920984088888,10.1884225380687,10.2763734822865,6526.2517088935,0.0,1.0
2020-05-27,22.78,23.0,22.71,23.0,4835,10.5448553120039,10.6466932474139,10.5124523325552,10.6466932474139,10445.0271474677,0.0,1.0
2020-05-28,22.52,23.77,22.52,23.0,3537,10.4245013883375,11.0031260213491,10.4245013883375,10.6466932474139,7640.96401666872,0.0,1.0
2020-05-29,22.03,22.9,22.03,22.9,2302,10.1976805321969,10.600403276773,10.1976805321969,10.600403276773,4972.99948158651,0.0,1.0
2020-06-01,22.23,23.84,22.23,22.54,8052,10.2902604734788,11.0355290007978,10.2902604734788,10.4337593824657,17394.6967097022,0.0,1.0
2020-06-02,21.8,23.75,20.12,23.01,6235,10.0912135997228,10.9938680272209,9.31354209295515,10.651322244478,13469.4403856176,0.0,1.0
2020-06-03,22.09,23.87,22.01,22.05,2933,10.2254545145815,11.04941599199,10.1884225380687,10.2069385263251,6336.14573392405,0.0,1.0
2020-06-04,22.01,22.56,22.0,22.56,3768,10.1884225380687,10.4430173765939,10.1837935410046,10.4430173765939,8139.9922009635,0.0,1.0
2020-06-05,23.53,23.53,22.22,22.22,2384,10.8920300918109,10.8920300918109,10.2856314764147,10.2856314764147,5150.14368553526,0.0,1.0
2020-06-08,22.73,23.11,22.55,22.55,2773,10.5217103266834,10.697612215119,10.4383883795298,10.4383883795298,5990.49850670695,0.0,1.0
2020-06-09,22.32,22.51,22.32,22.51,1925,10.3319214470556,10.4198723912734,10.3319214470556,10.4198723912734,4158.56820245614,0.0,1.0
2020-06-10,22.28,23.07,22.11,22.11,2709,10.3134054587992,10.6790962268626,10.2347125087097,10.2347125087097,5852.2396158201,0.0,1.0
2020-06-11,20.56,22.04,20.3,22.01,6869,9.51721796377525,10.202309529261,9.39686404010883,10.1884225380687,14839.0675234655,0.0,1.0
2020-06-12,23.24,23.24,20.93,20.95,7603,10.7577891769522,10.7577891769522,9.68849085514669,9.69774884927487,16424.7241783241,0.0,1.0
2020-06-15,22.61,23.31,21.48,21.48,3153,10.4661623619143,10.7901921564008,9.9430856936718,9.9430856936718,6811.41067134763,0.0,1.0
2020-06-16,23.65,23.89,23.65,23.89,1746,10.94757805658,11.0586739861182,10.94757805658,11.0586739861182,3771.87536700696,0.0,1.0
2020-06-17,22.95,23.65,22.95,23.0,2136,10.6235482620935,10.94757805658,10.6235482620935,10.6466932474139,4614.39048334871,0.0,1.0
2020-06-18,22.33,23.02,22.08,22.9,10396,10.3365504441197,10.6559512415421,10.2208255175174,10.600403276773,22458.4285884332,0.0,1.0
2020-06-19,22.04,22.6,21.41,22.6,9210,10.202309529261,10.4615333648502,9.91068271422315,10.4615333648502,19896.3185166862,0.0,1.0
2020-06-22,22.81,23.24,22.05,22.05,2854,10.5587423031962,10.7577891769522,10.2069385263251,10.2069385263251,6165.48241548559,0.0,1.0
2020-06-23,22.55,22.71,22.55,22.71,1082,10.4383883795298,10.5124523325552,10.4383883795298,10.5124523325552,2337.43937405585,0.0,1.0
2020-06-24,21.21,22.11,20.95,22.11,6725,9.81810277294129,10.2347125087097,9.69774884927487,10.2347125087097,14527.9850189701,0.0,1.0
2020-06-25,21.41,21.41,20.65,20.65,4475,9.91068271422315,9.91068271422315,9.55887893735208,9.55887893735208,9667.32088622918,0.0,1.0
2020-06-26,22.39,22.95,20.5,21.25,50607,10.3643244265043,10.6235482620935,9.48944398139069,9.83661876119766,109326.057673609,0.0,1.0
2020-06-29,22.33,22.85,20.27,22.03,5443,10.3365504441197,10.5772582914525,9.38297704891655,10.1976805321969,11758.4866108928,0.0,1.0
2020-06-30,22.3,22.3,21.85,21.91,8125,10.3226634529274,10.3226634529274,10.1143585850432,10.1421325674278,17552.3982571201,0.0,1.0
2020-07-01,22.61,22.91,22.39,22.91,2437,10.4661623619143,10.6050322738371,10.3643244265043,10.6050322738371,5264.63932955096,0.0,1.0
2020-07-02,23.0,23.0,22.59,22.59,1476,10.6466932474139,10.6466932474139,10.4569043677861,10.4569043677861,3188.59567107806,0.0,1.0
2020-07-06,22.93,23.0,22.93,22.98,1257,10.6142902679653,10.6466932474139,10.6142902679653,10.6374352532858,2715.4910288246,0.0,1.0
2020-07-07,21.63,22.8,21.09,22.37,3351,10.0125206496332,10.5541133061321,9.76255480817218,10.3550664323761,7239.14911502882,0.0,1.0
2020-07-08,21.54,21.54,21.54,21.54,660,9.97085967605636,9.97085967605636,9.97085967605636,9.97085967605636,1425.79481227067,0.0,1.0
2020-07-09,20.69,21.33,20.28,21.33,3716,9.57739492560846,9.87365073771041,9.38760604598064,9.87365073771041,8027.65685211791,0.0,1.0
2020-07-10,21.87,21.87,20.53,20.53,4639,10.1236165791714,10.1236165791714,9.50333097258297,9.50333097258297,10021.6092941268,0.0,1.0
2020-07-13,20.55,21.8,20.55,21.8,3472,9.51258896671115,10.0912135997228,9.51258896671115,10.0912135997228,7500.54483061178,0.0,1.0
2020-07-14,20.59,20.59,20.25,20.42,2529,9.53110495496752,9.53110495496752,9.37371905478836,9.45241200487795,5463.38648520081,0.0,1.0
2020-07-15,21.1,21.49,20.69,20.9,4751,9.76718380523627,9.9477146907359,9.57739492560846,9.67460386395441,10263.5623531787,0.0,1.0
2020-07-16,21.46,21.69,20.95,21.1,2528,9.93382769954362,10.0402946320178,9.69774884927487,9.76718380523627,5461.2261900307,0.0,1.0
2020-07-17,21.95,22.5,21.32,22.17,8317,10.1606485556842,10.4152433942093,9.86902174064632,10.2624864910942,17967.1749297805,0.0,1.0
2020-07-20,23.48,23.53,22.47,22.49,3581,10.8688851064904,10.8920300918109,10.401356403017,10.4106143971452,7736.01700415346,0.0,1.0
2020-07-21,22.9,23.45,22.16,22.88,1756,10.600403276773,10.8549981152981,10.2578574940301,10.5911452826448,3793.47831870804,0.0,1.0
2020-07-22,22.58,23.01,22.37,22.7099,3089,10.452275370722,10.651322244478,10.3550664323761,10.5124060425846,6673.15178046079,0.0,1.0
2020-07-23,22.31,22.95,22.18,22.95,5834,10.3272924499915,10.6235482620935,10.2671154881583,10.6235482620935,12603.1620224047,0.0,1.0
2020-07-24,21.27,23.0,21.27,22.85,8257,9.84587675532585,10.6466932474139,9.84587675532585,10.5772582914525,17837.5572195742,0.0,1.0
2020-07-27,22.62,22.62,21.3,21.9,1486,10.4707913589784,10.4707913589784,9.85976374651813,10.1375035703637,3210.19862277912,0.0,1.0
2020-07-28,21.66,22.5,21.66,22.5,885,10.0264076408255,10.4152433942093,10.0264076408255,10.4152433942093,1911.86122554476,0.0,1.0
2020-07-29,21.89,22.7,21.89,22.7,1257,10.1328745732996,10.5078233354912,10.1328745732996,10.5078233354912,2715.4910288246,0.0,1.0
2020-07-30,21.55,21.55,21.55,21.55,585,9.97548867312046,9.97548867312046,9.97548867312046,9.97548867312046,1263.77267451264,0.0,1.0
2020-07-31,21.53,21.53,21.5,21.5,1602,9.96623067899227,9.96623067899227,9.95234368779999,9.95234368779999,3460.79286251154,0.0,1.0
2020-08-03,21.83,22.4292,21.83,21.87,2045,10.1051005909151,10.3824700949955,10.1051005909151,10.1236165791714,4417.80362286896,0.0,1.0
2020-08-04,21.56,21.97,21.15,21.75,3272,9.98011767018455,10.1699065498124,9.79032879055673,10.0680686144023,7068.48579659036,0.0,1.0
2020-08-05,21.95,22.266,21.68,21.94,1661,10.1606485556842,10.3069248629095,10.0356656349537,10.1560195586201,3588.25027754785,0.0,1.0
2020-08-06,21.95,21.95,21.95,21.95,421,10.1606485556842,10.1606485556842,10.1606485556842,10.1606485556842,909.484266615078,0.0,1.0
2020-08-07,22.41,22.41,21.62,21.87,1967,10.3735824206325,10.3735824206325,10.0078916525691,10.1236165791714,4249.30059960061,0.0,1.0
2020-08-10,22.22,22.46,22.22,22.46,1058,10.2856314764147,10.3967274059529,10.2856314764147,10.3967274059529,2285.59228997329,0.0,1.0
2020-08-11,21.75,22.295,21.75,22.295,1811,10.0680686144023,10.3203489543954,10.0680686144023,10.3203489543954,3912.29455306393,0.0,1.0
2020-08-12,22.07,22.6,21.79,21.79,4223,10.2161965204533,10.4615333648502,10.0865846026587,10.0865846026587,9122.92650336219,0.0,1.0
2020-08-13,21.65,22.19,21.65,22.19,2857,10.0773266085305,10.3286779419534,10.0773266085305,10.3286779419534,6137.94237329177,0.12,1.0
2020-08-14,21.75,22.1268,21.65,21.65,988,10.123873151757,10.2992605266343,10.0773266085305,10.0773266085305,2122.60660301444,0.0,1.0
2020-08-17,21.61,21.61,21.61,21.61,503,10.0587079912399,10.0587079912399,10.0587079912399,10.0587079912399,1080.63878675736,0.0,1.0
2020-08-18,21.61,21.61,21.61,21.61,948,10.0587079912399,10.0587079912399,10.0587079912399,10.0587079912399,2036.67111301386,0.0,1.0
2020-08-19,22.4,22.4,22.0,22.0,2322,10.426425682729,10.426425682729,10.2402395098231,10.2402395098231,4988.55519453395,0.0,1.0
2020-08-20,22.4,22.4,22.0021,22.03,862,10.426425682729,10.426425682729,10.2412169872309,10.2542034727911,1851.90980951261,0.0,1.0
2020-08-21,22.39,22.4,22.2868,22.4,2400,10.4217710284064,10.426425682729,10.3737349957967,10.426425682729,5156.12940003507,0.0,1.0
2020-08-24,22.26,22.26,22.15,22.15,866,10.361260522212,10.361260522212,10.3100593246628,10.3100593246628,1860.50335851265,0.0,1.0
2020-08-25,23.25,23.84,22.7,22.7,3075,10.822071300154,11.0966959051902,10.5660653124084,10.5660653124084,6606.29079379496,0.0,1.0
2020-08-26,22.92,23.8999,22.82,23.87,3725,10.6684677075067,11.1245772845828,10.6219211642802,11.1106598681581,8002.74250630443,0.0,1.0
2020-08-27,23.0,23.4503,23.0,23.0,3782,10.7057049420878,10.9153040262366,10.7057049420878,10.7057049420878,8125.20057955532,0.0,1.0
2020-08-28,23.89,23.89,23.5,23.5,1241,11.1199691768034,11.1199691768034,10.9384376582202,10.9384376582202,2666.14857726814,0.0,1.0
2020-08-31,23.46,23.89,23.46,23.89,5139,10.9198190409296,11.1199691768034,10.9198190409296,11.1199691768034,11040.5620778251,0.0,1.0
2020-09-01,23.24,23.8899,23.24,23.8899,1365,10.8174166458314,11.1199226302602,10.8174166458314,11.1199226302602,2932.54859626994,0.0,1.0
2020-09-02,23.08,23.25,22.2601,23.0,4999,10.742942176669,10.822071300154,10.3613070687552,10.7057049420878,10739.7878628231,0.0,1.0
2020-09-03,23.05,23.05,22.76,22.76,1420,10.7289782137011,10.7289782137011,10.5939932383443,10.5939932383443,3050.70989502075,0.0,1.0
2020-09-04,23.01,23.01,23.01,23.01,1011,10.7103595964105,10.7103595964105,10.7103595964105,10.7103595964105,2172.01950976478,0.0,1.0
2020-09-08,22.56,22.56,22.56,22.56,665,10.5009001518914,10.5009001518914,10.5009001518914,10.5009001518914,1428.67752125972,0.0,1.0
2020-09-09,21.85,22.5,21.85,22.42,4453,10.1704196949834,10.4729722259555,10.1704196949834,10.4357349913743,9566.76842431514,0.0,1.0
2020-09-10,22.15,22.25,21.86,21.86,3081,10.3100593246628,10.3566058678893,10.1750743493061,10.1750743493061,6619.18111729507,0.0,1.0
2020-09-11,21.62,22.315,21.62,22.22,3455,10.0633626455626,10.3868611209865,10.0633626455626,10.3426419049214,7422.67794880048,0.0,1.0
2020-09-14,22.39,22.39,21.61,21.82,1990,10.4217710284064,10.4217710284064,10.0587079912399,10.1564557320155,4275.29062752908,0.0,1.0
2020-09-15,22.76,22.94,22.07,22.12,3211,10.5939932383443,10.677777016152,10.2728220900817,10.2960953616949,6898.47145979695,0.0,1.0
2020-09-16,22.11,22.79,22.11,22.76,2811,10.2914407073723,10.6079572013122,10.2914407073723,10.5939932383443,6039.11655979107,0.0,1.0
2020-09-17,22.27,22.27,22.05,22.05,955,10.3659151765346,10.3659151765346,10.2635127814364,10.2635127814364,2051.70982376396,0.0,1.0
2020-09-18,22.05,22.64,22.05,22.57,16999,10.2635127814364,10.5381373864725,10.2635127814364,10.505554806214,36520.4348629984,0.0,1.0
2020-09-21,22.3,22.405,21.67,21.98,5234,10.3798791395026,10.4287530098903,10.0866359171758,10.2309302011779,11244.6588665765,0.0,1.0
2020-09-22,22.77,23.0,22.495,22.9999,2644,10.598647892667,10.7057049420878,10.4706448987942,10.7056583955446,5680.33588903863,0.0,1.0
2020-09-23,21.95,22.29,21.93,22.29,3505,10.2169662382099,10.3752244851799,10.2076569295646,10.3752244851799,7530.09731130125,0.0,1.0
2020-09-24,21.7,21.7201,21.61,21.71,2259,10.1005998801437,10.1099557353323,10.0587079912399,10.1052545344664,4853.20679778304,0.0,1.0
2020-09-25,21.75,21.845,21.61,21.7001,3757,10.123873151757,10.1680923678221,10.0587079912399,10.100646426687,8071.4908983049,0.0,1.0
2020-09-28,21.55,22.0,21.51,22.0,3249,10.030780065304,10.2402395098231,10.0121614480134,10.2402395098231,6980.11017529752,0.0,1.0
2020-09-29,21.87,21.87,21.6,21.6,814,10.1797290036287,10.1797290036287,10.0540533369173,10.0540533369173,1748.78722151191,0.0,1.0
2020-09-30,21.69,21.69,21.56,21.65,1729,10.0959452258211,10.0959452258211,10.0354347196267,10.0773266085305,3714.56155527527,0.0,1.0
2020-10-01,21.51,21.8,21.51,21.8,2813,10.0121614480134,10.1471464233702,10.0121614480134,10.1471464233702,6043.41333429115,0.0,1.0
2020-10-02,21.57,21.65,21.5,21.5,10781,10.0400893739493,10.0773266085305,10.0075067936908,10.0075067936908,23161.7629424077,0.0,1.0
2020-10-05,22.4,22.97,22.19,22.19,2617,10.426425682729,10.6917409791199,10.3286779419534,10.3286779419534,5622.32943328827,0.0,1.0
2020-10-06,21.86,22.395,21.86,22.395,2636,10.1750743493061,10.4240983555677,10.1750743493061,10.4240983555677,5663.14879103853,0.0,1.0
2020-10-07,22.45,22.46,22.1514,22.44,2511,10.4496989543423,10.4543536086649,10.310710976268,10.4450443000196,5394.60038478669,0.0,1.0
2020-10-08,22.12,22.448,22.12,22.15,1959,10.2960953616949,10.4487680234777,10.2960953616949,10.3100593246628,4208.69062277864,0.0,1.0
2020-10-09,22.36,22.5,22.0,22.0,3730,10.4078070654384,10.4729722259555,10.2402395098231,10.2402395098231,8013.48444255455,0.0,1.0
2020-10-12,22.46,22.46,22.27,22.27,1089,10.4543536086649,10.4543536086649,10.3659151765346,10.3659151765346,2339.59371526592,0.0,1.0
2020-10-13,22.11,22.5,22.11,22.45,1926,10.2914407073723,10.4729722259555,10.2914407073723,10.4496989543423,4137.79384352814,0.0,1.0
2020-10-14,22.06,22.5,21.9002,22.13,2325,10.268167435759,10.4729722259555,10.1937860596831,10.3007500160176,4995.000356284,0.0,1.0
2020-10-15,22.63,22.875,22.3411,22.3411,12885,10.5334827321499,10.6475217630547,10.3990097687686,10.3990097687686,27681.9697164384,0.0,1.0
2020-10-16,22.36,23.2,22.36,22.59,6752,10.4078070654384,10.7987980285408,10.4078070654384,10.5148641148593,14505.9107120988,0.0,1.0
2020-10-19,22.45,22.78,22.4249,22.78,1070,10.4496989543423,10.6033025469896,10.4380157719924,10.6033025469896,2298.77435751563,0.0,1.0
2020-10-20,23.13,23.13,22.71,22.71,702,10.7662154482822,10.7662154482822,10.5707199667311,10.5707199667311,1508.16784951027,0.0,1.0
2020-10-21,23.2,23.2,23.15,23.15,1033,10.7987980285408,10.7987980285408,10.7755247569275,10.7755247569275,2219.2840292651,0.0,1.0
2020-10-22,23.27,23.84,23.255,23.42,9429,10.8313806087993,11.0966959051902,10.8243986273153,10.901200423639,20257.1433803878,0.0,1.0
2020-10-23,23.06,23.89,23.06,23.5101,8286,10.7336328680237,11.1199691768034,10.7336328680237,10.943138859086,17801.5367536212,0.0,1.0
2020-10-26,22.6,23.28,22.6,23.01,6533,10.519518769182,10.8360352631219,10.519518769182,10.7103595964105,14035.4139043455,0.0,1.0
2020-10-27,22.59,22.91,22.59,22.6,2791,10.5148641148593,10.663813053184,10.5148641148593,10.519518769182,5996.14881479081,0.0,1.0
2020-10-28,22.6,22.785,22.53,22.66,2643,10.519518769182,10.6056298741509,10.4869361889234,10.5474466951178,5678.18750178862,0.0,1.0
2020-10-29,22.76,22.76,22.53,22.53,1392,10.5939932383443,10.5939932383443,10.4869361889234,10.4869361889234,2990.55505202035,0.0,1.0
2020-10-30,22.55,22.89,22.54,22.58,3931,10.4962454975687,10.6545037445387,10.4915908432461,10.5102094605367,8445.31027980749,0.0,1.0
2020-11-02,22.75,22.75,22.75,22.75,1233,10.5893385840217,10.5893385840217,10.5893385840217,10.5893385840217,2648.96147926802,0.0,1.0
2020-11-03,22.9,23.39,22.7,23.39,6918,10.6591583988614,10.8872364606711,10.5660653124084,10.8872364606711,14862.5429956011,0.0,1.0
2020-11-04,22.81,23.08,22.17,22.7,4974,10.6172665099575,10.742942176669,10.3193686333081,10.5660653124084,10686.0781815728,0.0,1.0
2020-11-05,22.93,23.56,22.93,23.56,1498,10.6731223618293,10.9663655841561,10.6731223618293,10.9663655841561,3218.2841005219,0.0,1.0
2020-11-06,22.4,23.11,22.4,22.799,1231,10.426425682729,10.7569061396369,10.426425682729,10.6121463902026,2644.664704768,0.0,1.0
2020-11-09,24.7,25.25,23.96,23.98,9388,11.4969961769378,11.7530021646834,11.1525517570619,11.1618610657072,20169.0595031373,0.0,1.0
2020-11-10,26.6,26.9,25.18,25.18,6532,12.3813804982407,12.5210201279201,11.7204195844249,11.7204195844249,14033.2655170955,0.0,1.0
2020-11-11,26.49,26.97,26.045,26.95,3173,12.3301793006916,12.5536027081786,12.1230471833338,12.5442933995334,6816.83274429638,0.0,1.0
2020-11-12,24.51,26.67,24.51,25.93,2610,11.4644135966793,12.4747413555054,11.4644135966793,12.1286105492409,5579.97140111287,0.12,1.0
2020-11-13,24.4,25.21,24.4,25.21,2027,11.4129617200724,11.7918346296322,11.4129617200724,11.7918346296322,4333.56399618996,0.0,1.0
2020-11-16,25.6,25.6,24.67,25.06,4894,11.9742549194202,11.9742549194202,11.5392526899257,11.7216729797137,10462.9808571059,0.0,1.0
2020-11-17,25.92,27.3,25.0,25.51,3278,12.123933105913,12.769420285163,11.6936083197463,11.9321579294691,7008.10201258543,0.0,1.0
2020-11-18,26.25,26.31,26.1718,26.1718,2245,12.2782887357336,12.306353395701,12.2417111289095,12.2417111289095,4799.6305729879,0.0,1.0
2020-11-19,25.64,25.77,25.42,25.77,2924,11.9929646927318,12.0537714559945,11.890060939518,12.0537714559945,6251.27830530807,0.0,1.0
2020-11-20,25.06,26.2174,24.9516,25.34,3214,11.7216729797137,12.2630402704847,11.6709694940393,11.8526413928949,6871.27512765394,0.0,1.0
2020-11-23,24.67,25.0,24.4102,25.0,3401,11.5392526899257,11.6936083197463,11.4177327122668,11.6936083197463,7271.06618206315,0.0,1.0
2020-11-24,25.17,25.5,24.815,24.82,7256,11.7731248563206,11.9274804861412,11.6070756181802,11.6094143398441,15512.7480791092,0.0,1.0
2020-11-25,25.56,26.05,25.4013,25.46,4911,11.9555451461086,12.1847398691756,11.8813141204949,11.9087707128296,10499.3254984159,0.0,1.0
2020-11-27,25.21,25.21,25.0501,25.0501,1288,11.7918346296322,11.7918346296322,11.7170423108191,11.7170423108191,2753.6410592465,0.0,1.0
2020-11-30,25.21,25.44,25.21,25.44,1932,11.7918346296322,11.8994158261738,11.7918346296322,11.8994158261738,4130.46158886975,0.0,1.0
2020-12-01,25.27,25.85,25.27,25.35,2372,11.8198992895996,12.0911910026177,11.8198992895996,11.8573188362228,5071.14642277383,0.0,1.0
2020-12-02,25.31,25.85,25.29,25.29,4808,11.8386090629112,12.0911910026177,11.8292541762554,11.8292541762554,10279.1197304792,0.0,1.0
2020-12-03,25.07,25.3897,25.07,25.3897,704,11.7263504230416,11.8758882862345,11.7263504230416,11.8758882862345,1505.09573424654,0.0,1.0
2020-12-04,25.2,25.2,24.92,24.92,2386,11.7871571863043,11.7871571863043,11.6561887731231,11.6561887731231,5101.0773038526,0.0,1.0
2020-12-07,25.47,25.5,25.2,25.24,7729,11.9134481561575,11.9274804861412,11.7871571863043,11.8058669596159,16523.9842755562,0.0,1.0
2020-12-08,25.84,25.84,25.22,25.22,1925,12.0865135592898,12.0865135592898,11.7965120729601,11.7965120729601,4115.49614833037,0.0,1.0
2020-12-09,26.49,26.67,25.54,25.54,7359,12.3905473756032,12.4747413555054,11.9461902594528,11.9461902594528,15732.9538470458,0.0,1.0
2020-12-10,27.5,27.5,26.27,26.3,3816,12.8629691517209,12.8629691517209,12.2876436223894,12.3016759523731,8158.30301404092,0.0,1.0
2020-12-11,27.44,27.95,27.04,27.5,1174,12.8349044917535,13.0734541014764,12.6478067586376,12.8629691517209,2509.91817046228,0.0,1.0
2020-12-14,25.85,28.0,25.85,27.95,7281,12.0911910026177,13.0968413181159,12.0911910026177,13.0734541014764,15566.1960810356,0.0,1.0
2020-12-15,26.3,27.35,26.3,26.5,2324,12.3016759523731,12.7928075018025,12.3016759523731,12.3952248189311,4968.52625907523,0.0,1.0
2020-12-16,26.29,26.84,26.29,26.84,2092,12.2969985090452,12.5542578920796,12.2969985090452,12.5542578920796,4472.52880119853,0.0,1.0
2020-12-17,27.07,27.07,26.89,26.89,2420,12.6618390886213,12.6618390886213,12.5776451087191,12.5776451087191,5173.76658647248,0.0,1.0
2020-12-18,26.01,27.42,26.01,27.42,14353,12.1660300958641,12.8255496050977,12.1660300958641,12.8255496050977,30685.5668659666,0.0,1.0
2020-12-21,26.15,26.6,26.055,26.2,2252,12.2315143024546,12.4419992522101,12.1870785908396,12.2549015190941,4814.59601352729,0.0,1.0
2020-12-22,26.44,26.44,25.815,25.99,2609,12.3671601589637,12.3671601589637,12.07481995097,12.1566752092083,5577.83348103582,0.0,1.0
2020-12-23,25.98,26.09,25.805,26.09,2598,12.1519977658804,12.2034496424872,12.0701425076421,12.2034496424872,5554.3163601882,0.0,1.0
2020-12-24,25.98,26.12,25.98,26.12,536,12.1519977658804,12.2174819724709,12.1519977658804,12.2174819724709,1145.92516130134,0.0,1.0
2020-12-28,25.6,26.8506,25.6,26.5,2621,11.9742549194202,12.5592159820072,11.9742549194202,12.3952248189311,5603.48852196049,0.0,1.0
2020-12-29,25.63,25.66,25.4,25.5,2059,11.9882872494039,12.0023195793876,11.8807060528622,11.9274804861412,4401.97743865572,0.0,1.0
2020-12-30,25.75,26.13,25.75,26.13,1624,12.0444165693387,12.2221594157988,12.0444165693387,12.2221594157988,3471.9822051369,0.0,1.0
2020-12-31,25.49,25.83,25.49,25.75,1955,11.9228030428133,12.0818361159619,11.9228030428133,12.0444165693387,4179.63375064203,0.0,1.0
2021-01-04,25.25,25.75,25.0,25.75,5164,11.8105444029438,12.0444165693387,11.6936083197463,12.0444165693387,11040.2192779107,0.0,1.0
2021-01-05,24.54,25.89,24.54,25.8,8372,11.478445926663,12.1099007759293,11.478445926663,12.0678037859782,17898.6668851023,0.0,1.0
2021-01-06,25.28,26.65,25.14,25.14,4699,11.8245767329275,12.4653864688496,11.7590925263369,11.7590925263369,10046.0864420802,0.0,1.0
2021-01-07,25.7,26.6999,25.2,25.23,4757,12.0210293526992,12.4887269110558,11.7871571863043,11.801189516288,10170.0858065494,0.0,1.0
2021-01-08,25.49,26.045,25.49,25.7,1649,11.9228030428133,12.1824011475117,11.9228030428133,12.0210293526992,3525.43020706328,0.0,1.0
2021-01-11,25.8,25.8,25.8,25.8,535,12.0678037859782,12.0678037859782,12.0678037859782,12.0678037859782,1143.78724122429,0.0,1.0
2021-01-12,26.6,26.6,25.8,25.8,2022,12.4419992522101,12.4419992522101,12.0678037859782,12.0678037859782,4322.87439580468,0.0,1.0
2021-01-13,25.15,26.68,25.15,26.19,3552,11.7637699696648,12.4794187988333,11.7637699696648,12.2502240757662,7593.89211369843,0.0,1.0
2021-01-14,25.78,25.8,25.25,25.26,3488,12.0584488993224,12.0678037859782,11.8105444029438,11.8152218462717,7457.06522876694,0.0,1.0
2021-01-15,25.71,26.0145,25.59,25.59,1868,12.0257067960271,12.1681349453616,11.9695774760923,11.9695774760923,3993.63470393826,0.0,1.0
2021-01-19,25.16,25.65,25.16,25.65,5597,11.7684474129927,11.9976421360597,11.7684474129927,11.9976421360597,11965.9386712754,0.0,1.0
2021-01-20,25.17,25.89,25.01,25.01,2947,11.7731248563206,12.1099007759293,11.6982857630742,11.6982857630742,6300.45046708032,0.0,1.0
2021-01-21,25.01,25.12,25.01,25.08,2698,11.6982857630742,11.7497376396811,11.6982857630742,11.7310278663695,5768.1083678937,0.0,1.0
2021-01-22,25.89,25.99,25.0,25.0,17505,12.1099007759293,12.1566752092083,11.6936083197463,11.6936083197463,37424.2909488432,0.0,1.0
2021-01-25,25.82,25.82,25.8,25.8,2672,12.077158672634,12.077158672634,12.0678037859782,12.0678037859782,5712.52244589026,0.0,1.0
2021-01-26,25.5,26.09,25.3,26.09,6659,11.9274804861412,12.2034496424872,11.8339316195833,12.2034496424872,14236.4097931076,0.0,1.0
2021-01-27,24.5,25.3,24.5,25.3,6007,11.4597361533514,11.8339316195833,11.4597361533514,11.8339316195833,12842.4859028678,0.0,1.0
2021-01-28,24.25,24.92,24.25,24.92,12598,11.3428000701539,11.6561887731231,11.3428000701539,11.6561887731231,26933.5171307357,0.0,1.0
2021-01-29,23.72,24.275,23.08,24.21,9755,11.0948955737753,11.3544936784737,10.7955392007898,11.3240902968423,20855.410351669,0.0,1.0
2021-02-01,24.7,24.887,23.65,23.67,4562,11.5532850199093,11.640753210141,11.06215347048,11.0715083571358,9753.19139152378,0.0,1.0
2021-02-02,25.09,25.54,25.09,25.5025,3342,11.7357053096974,11.9461902594528,11.7357053096974,11.9286498469732,7144.92889751694,0.0,1.0
2021-02-03,25.46,25.7,24.035,24.59,3085,11.9087707128296,12.0210293526992,11.2422350386041,11.5018331433025,6595.4834377139,0.0,1.0
2021-02-04,24.54,25.345,24.03,24.87,6317,11.478445926663,11.8549801145588,11.2398963169401,11.6328015564836,13505.2411267548,0.0,1.0
2021-02-05,24.7,24.7,24.03,24.03,2527,11.5532850199093,11.5532850199093,11.2398963169401,11.2398963169401,5402.52403471736,0.0,1.0
2021-02-08,24.97,25.08,24.615,24.615,2239,11.6795759897626,11.7310278663695,11.5135267516222,11.5135267516222,4786.80305252557,0.0,1.0
2021-02-09,24.16,24.7741,24.16,24.2984,10167,11.3007030802028,11.5879448749691,11.3007030802028,11.3654388958609,21736.2334234156,0.0,1.0
2021-02-10,24.32,24.9692,24.3,24.9692,2494,11.3755421734492,11.6792017942964,11.3661872867934,11.6792017942964,5331.97267217453,0.0,1.0
2021-02-11,24.5,24.5,24.5,24.5,1219,11.5158654732862,11.5158654732862,11.5158654732862,11.5158654732862,2593.42209834599,0.12,1.0
2021-02-12,24.07,24.5001,24.07,24.5,3617,11.3137502833469,11.5159124768187,11.3137502833469,11.5158654732862,7695.16630821774,0.0,1.0
2021-02-16,23.9,24.0,23.9,23.95,3124,11.233844278022,11.280847810566,11.233844278022,11.257346044294,6646.30897065865,0.0,1.0
2021-02-17,23.9,24.783,23.9,24.783,3573,11.233844278022,11.6488854703857,11.233844278022,11.6488854703857,7601.55632271555,0.0,1.0
2021-02-18,24.11,24.4,24.0,24.0,4238,11.3325516963645,11.4688619407421,11.280847810566,11.280847810566,9016.34360360155,0.0,1.0
2021-02-19,24.46,24.7799,24.04,24.2,2866,11.4970640602685,11.6474283608769,11.2996492235836,11.3748548756541,6097.4140556683,0.0,1.0
2021-02-22,24.3,24.78,24.3,24.39,5357,11.4218584081981,11.6474753644094,11.4218584081981,11.4641615874877,11397.0157348971,0.0,1.0
2021-02-23,24.31,24.31,24.3,24.3001,2621,11.4265587614525,11.4265587614525,11.4218584081981,11.4219054117307,5576.17663639447,0.0,1.0
2021-02-24,24.72,24.78,24.32,24.64,2121,11.619273244883,11.6474753644094,11.4312591147069,11.5816704188478,4512.42680114181,0.0,1.0
2021-02-25,24.02,24.79,24.02,24.79,3886,11.2902485170748,11.6521757176638,11.2902485170748,11.6521757176638,8267.46371958374,0.0,1.0
2021-02-26,23.91,24.63,23.91,24.27,4660,11.2385446312764,11.5769700655934,11.2385446312764,11.4077573484349,9914.14846455484,0.0,1.0
2021-03-01,24.85,24.85,24.0,24.2,10966,11.6803778371902,11.6803778371902,11.280847810566,11.3748548756541,23330.1613867615,0.0,1.0
2021-03-02,24.2,24.51,24.2,24.45,2961,11.3748548756541,11.5205658265406,11.3748548756541,11.4923637070141,6299.52652436627,0.0,1.0
2021-03-03,24.33,24.33,24.28,24.28,1304,11.4359594679613,11.4359594679613,11.4124577016893,11.4124577016893,2774.25957033895,0.0,1.0
2021-03-04,24.25,25.03,24.25,25.03,5189,11.3983566419261,11.7649841957695,11.3983566419261,11.7649841957695,11039.5957902521,0.0,1.0
2021-03-05,25.42,25.5,24.095,24.095,4053,11.9482979726912,11.9859007987264,11.3255011664829,11.3255011664829,8622.75616455809,0.0,1.0
2021-03-08,27.07,28.43,25.5,25.55,14916,12.7238562596676,13.3631043022663,11.9859007987264,12.0094025649984,31733.7850852575,0.0,1.0
2021-03-09,27.36,27.7999,26.77,27.09,15950,12.8601665040453,13.0669350437064,12.5828456620355,12.7332569661764,33933.6197445599,0.0,1.0
2021-03-10,29.11,29.39,27.925,27.925,7483,13.6827283235657,13.814338214689,13.125736462919,13.125736462919,15920.0800343914,0.0,1.0
2021-03-11,29.05,29.12,28.09,29.12,10046,13.6545262040393,13.6874286768201,13.2032922916167,13.6874286768201,21372.8616898965,0.0,1.0
2021-03-12,27.65,29.0,27.45,29.0,9146,12.9964767484229,13.6310244377673,12.9024696833349,13.6310244377673,19458.1119864418,0.0,1.0
2021-03-15,27.69,27.69,27.45,27.58,4622,13.0152781614406,13.0152781614406,12.9024696833349,12.9635742756421,9833.3034770756,0.0,1.0
2021-03-16,27.07,28.185,26.2,27.51,7393,12.7238562596676,13.2479456475335,12.3149255265346,12.9306718028613,15728.6050640459,0.0,1.0
2021-03-17,26.26,26.94,26.26,26.35,3445,12.343127646061,12.6627516673604,12.343127646061,12.3854308253506,7329.23636489086,0.0,1.0
2021-03-18,26.32,26.71,26.26,26.71,3123,12.3713297655874,12.5546435425091,12.343127646061,12.5546435425091,6644.18147098815,0.0,1.0
2021-03-19,26.01,26.35,25.01,26.35,25887,12.2256188147009,12.3854308253506,11.7555834892607,12.3854308253506,55074.5839703716,0.0,1.0
2021-03-22,25.06,25.73,25.06,25.73,10619,11.7790852555327,12.0940089235777,11.7790852555327,12.0940089235777,22591.9190010961,0.0,1.0
2021-03-23,24.6,25.168,24.59,25.168,5846,11.5628690058302,11.8298490706802,11.5581686525758,11.8298490706802,12437.3630737741,0.0,1.0
2021-03-24,24.48,25.145,24.48,24.93,3548,11.5064647667774,11.8190382581951,11.5064647667774,11.7179806632255,7548.36883095288,0.0,1.0
2021-03-25,24.58,24.58,24.5,24.5,2328,11.5534682993214,11.5534682993214,11.5158654732862,11.5158654732862,4952.8192329364,0.0,1.0
2021-03-26,24.43,24.96,24.23,24.96,5177,11.4829630005053,11.7320817229887,11.3889559354173,11.7320817229887,11014.0657942061,0.0,1.0
2021-03-29,24.36,24.73,24.29,24.73,4035,11.4500605277245,11.6239735981374,11.4171580549437,11.6239735981374,8584.46117048902,0.0,1.0
2021-03-30,24.63,24.63,24.5,24.5,1643,11.5769700655934,11.5769700655934,11.5158654732862,11.5158654732862,3495.48195864025,0.0,1.0
2021-03-31,25.01,25.24,24.5,24.51,10856,11.7555834892607,11.8636916141119,11.5158654732862,11.5205658265406,23096.1364230058,0.0,1.0
2021-04-01,25.23,25.23,25.23,25.23,993,11.8589912608575,11.8589912608575,11.8589912608575,11.8589912608575,2112.6071728118,0.0,1.0
2021-04-05,24.81,25.3,24.76,25.0,6557,11.6615764241726,11.8918937336384,11.6380746579006,11.7508831360063,13950.0153395035,0.0,1.0
2021-04-06,24.81,25.25,24.76,25.25,4971,11.6615764241726,11.8683919673663,11.6380746579006,11.8683919673663,10575.800862082,0.0,1.0
2021-04-07,24.76,25.8867,24.76,25.8867,6255,11.6380746579006,12.1676634590742,11.6380746579006,12.1676634590742,13307.5104390109,0.0,1.0
2021-04-08,25.15,25.33,24.82,25.04,2376,11.8213884348223,11.9059947934016,11.666276777427,11.7696845490239,5054.93921712067,0.0,1.0
2021-04-09,24.85,25.31,24.79,25.31,2451,11.6803778371902,11.8965940868928,11.6521757176638,11.8965940868928,5214.50169240858,0.0,1.0
2021-04-12,25.11,25.43,25.04,25.04,9544,11.8025870218047,11.9529983259456,11.7696845490239,11.7696845490239,20304.8568553029,0.0,1.0
2021-04-13,25.17,25.438,25.15,25.438,1563,11.8307891413311,11.9567586085491,11.8213884348223,11.9567586085491,3325.28198499984,0.0,1.0
2021-04-14,25.35,25.655,25.34,25.34,1333,11.9153954999104,12.0587562741696,11.910695146656,11.910695146656,2835.9570607836,0.0,1.0
2021-04-15,25.87,26.44,25.45,25.45,1094,12.1598138691393,12.4277340046402,11.9623990324544,11.9623990324544,2327.48463953283,0.0,1.0
2021-04-16,25.1,26.96,25.1,26.18,7449,11.7978866685503,12.6721523738692,11.7978866685503,12.3055248200258,15847.7450455942,0.0,1.0
2021-04-19,25.2,25.56,25.1494,25.25,4637,11.8448902010943,12.0141029182528,11.8211064136271,11.8683919673663,9865.21597213324,0.0,1.0
2021-04-20,25.03,25.2856,25.01,25.15,6414,11.7649841957695,11.885125224952,11.7555834892607,11.8213884348223,13645.7828866212,0.0,1.0
2021-04-21,25.05,25.306,25.05,25.15,3512,11.7743849022783,11.894713945591,11.7743849022783,11.8213884348223,7471.77884281472,0.0,1.0
2021-04-22,25.12,25.15,25.0,25.0,6777,11.8072873750591,11.8213884348223,11.7508831360063,11.7508831360063,14418.0652670146,0.0,1.0
2021-04-23,25.49,27.2,25.135,27.2,10916,11.981200445472,12.7849608519748,11.8143379049407,12.7849608519748,23223.7864032362,0.0,1.0
2021-04-26,26.05,26.45,26.015,26.45,4811,12.2444202277185,12.4324343578946,12.2279689913281,12.4324343578946,10235.4009148012,0.0,1.0
2021-04-27,25.65,26.12,25.41,25.4467,4950,12.0564060975424,12.2773227004994,11.9435976194368,11.9608479158804,10531.1233690014,0.0,1.0
2021-04-28,25.56,25.75,25.5,25.61,3676,12.0141029182528,12.1034096300865,11.9859007987264,12.0376046845248,7820.68878877761,0.0,1.0
2021-04-29,26.0,26.0,26.0,26.0,508,12.2209184614465,12.2209184614465,12.2209184614465,12.2209184614465,1080.76983261671,0.0,1.0
2021-04-30,25.41,25.9999,25.31,25.9999,15867,11.9435976194368,12.220871457914,11.8965940868928,12.220871457914,33757.037271908,0.0,1.0
2021-05-03,25.38,25.6,25.33,25.6,12678,11.9294965596736,12.0329043312704,11.9059947934016,12.0329043312704,26972.4408226665,0.0,1.0
2021-05-04,25.9,25.91,25.26,25.44,15712,12.1739149289025,12.1786152821569,11.8730923206208,11.9576986792,33427.2748229798,0.0,1.0
2021-05-05,25.62,26.01,25.62,25.945,7682,12.0423050377792,12.2256188147009,12.0423050377792,12.1950665185473,16343.452468822,0.0,1.0
2021-05-06,25.51,25.9,25.43,25.86,12882,11.9906011519808,12.1739149289025,11.9529983259456,12.1551135158849,27406.4507554497,0.0,1.0
2021-05-07,25.88,25.88,25.6,25.8,3505,12.1645142223937,12.1645142223937,12.0329043312704,12.1269113963585,7456.88634512118,0.0,1.0
2021-05-10,25.64,26.845,25.48,26.53,17750,12.051705744288,12.6180983114435,11.9765000922176,12.4700371839299,37763.1191514697,0.0,1.0
2021-05-11,26.0,26.6,25.655,25.74,6268,12.2209184614465,12.5029396567107,12.0587562741696,12.0987092768321,13335.1679347274,0.0,1.0
2021-05-12,25.75,26.32,25.75,26.32,11553,12.1034096300865,12.3713297655874,12.1034096300865,12.3713297655874,24579.003693348,0.0,1.0
2021-05-13,25.96,26.03,25.78,25.78,5137,12.2585212874818,12.2915758518163,12.1735238363359,12.1735238363359,10878.6791548979,0.12,1.0
2021-05-14,25.86,26.34,25.79,25.79,2142,12.2113004812896,12.4379603510119,12.1782459169551,12.1782459169551,4536.13602292998,0.0,1.0
2021-05-17,26.29,26.465,25.62,25.62,21350,12.4143499479158,12.4969863587521,12.0979705464285,12.0979705464285,45213.1204899885,0.0,1.0
2021-05-18,25.81,26.07,25.81,26.0,4533,12.1876900781935,12.3104641742931,12.1876900781935,12.2774096099586,9599.58197569639,0.0,1.0
2021-05-19,25.56,26.0,25.53,25.75,10777,12.0696380627132,12.2774096099586,12.0554718208555,12.1593575944782,22822.5667222765,0.0,1.0
2021-05-20,25.69,26.22,25.69,25.9,11644,12.131025110763,12.3812953835813,12.131025110763,12.2301888037665,24658.6217791767,0.0,1.0
2021-05-21,26.37,26.4,25.83,25.98,5009,12.4521265928696,12.4662928347272,12.197134239432,12.2679654487202,10607.6122030141,0.0,1.0
2021-05-24,26.93,27.0,26.42,26.86,9256,12.7165631075456,12.7496176718801,12.4757369959656,12.6835085432111,19601.5289580952,0.0,1.0
2021-05-25,27.0,27.12,26.7,26.79,12800,12.7496176718801,12.8062826393107,12.6079552533037,12.6504539788766,27106.6951883771,0.0,1.0
2021-05-26,27.77,29.02,26.87,27.26,8076,13.1132178795596,13.7034779569615,12.6882306238303,12.8723917679797,17102.6304954167,0.0,1.0
2021-05-27,28.69,29.05,27.9,28.3,14803,13.5476492965274,13.7176441988191,13.1746049276094,13.363488152378,31348.4694432458,0.0,1.0
2021-05-28,28.66,29.05,28.365,28.52,4679,13.5334830546698,13.7176441988191,13.3941816764029,13.4673739260008,9908.76771768876,0.0,1.0
2021-06-01,30.0,30.0,28.9261,29.05,9964,14.1662418576446,14.1662418576446,13.6591376199471,13.7176441988191,21100.8680357022,0.0,1.0
2021-06-02,30.6,31.0,30.5,30.9,9862,14.4495666947974,14.638449919566,14.4023458886053,14.5912291133739,20884.86155842,0.0,1.0
2021-06-03,31.2,31.2,30.055,30.5,6901,14.7328915319503,14.7328915319503,14.1922133010502,14.4023458886053,14614.3205855462,0.0,1.0
2021-06-04,31.0,31.0,30.25,30.8976,10111,14.638449919566,14.638449919566,14.2842938731249,14.5900958140253,21412.1714882564,0.0,1.0
2021-06-07,31.25,32.4,28.51,31.5,8623,14.7565019350464,15.2995412062561,13.4626518453815,14.8745539505268,18261.0181726075,0.0,1.0
2021-06-08,30.05,32.0,29.8,32.0,3840,14.1898522607406,15.1106579814875,14.0718002452603,15.1106579814875,8132.00855651315,0.0,1.0
2021-06-09,28.2,30.15,27.8,30.15,5306,13.3162673461859,14.2370730669328,13.1273841214173,14.2370730669328,11236.5722398069,0.0,1.0
2021-06-10,28.19,28.69,27.47,28.69,9074,13.3115452655667,13.5476492965274,12.9715554609832,13.5476492965274,19216.1056358854,0.0,1.0
2021-06-11,28.55,28.55,28.25,28.26,3241,13.4815401678584,13.4815401678584,13.339877749282,13.3445998299012,6863.49993011955,0.0,1.0
2021-06-14,27.75,28.19,27.75,28.01,7969,13.1037737183212,13.3115452655667,13.1037737183212,13.2265478144208,16876.0354653264,0.0,1.0
2021-06-15,27.87,29.1499,27.26,28.21,10940,13.1604386857518,13.7648177842051,12.8723917679797,13.3209894268051,23167.753543816,0.0,1.0
2021-06-16,27.04,28.98,27.01,27.56,9381,12.768505994357,13.6845896344846,12.7543397524993,13.0140541865561,19866.2427782941,0.0,1.0
2021-06-17,27.5,28.41,27.02,27.05,17233,12.9857217028408,13.4154310391894,12.7590618331185,12.7732280749762,36494.5061079144,0.0,1.0
2021-06-18,27.37,27.55,27.03,27.03,18657,12.924334654791,13.0093321059369,12.7637839137377,12.7637839137377,39510.1259476214,0.0,1.0
2021-06-21,27.55,28.056,27.13,28.0,24500,13.0093321059369,13.2482693852692,12.8110047199299,13.2218257338016,51883.9087590031,0.0,1.0
2021-06-22,28.14,28.945,28.0,28.0,12452,13.2879348624706,13.6680623523174,13.2218257338016,13.2218257338016,26369.7319129431,0.0,1.0
2021-06-23,27.36,28.835,27.195,28.04,14918,12.9196125741718,13.616119465506,12.8416982439548,13.2407140562784,31592.006157829,0.0,1.0
2021-06-24,27.46,28.03,27.25,27.62,22363,12.966833380364,13.2359919756592,12.8676696873605,13.0423866702714,47358.361288881,0.0,1.0
2021-06-25,28.5,29.25,27.26,27.5,403312,13.4579297647623,13.8120858112034,12.8723917679797,12.9857217028408,854098.082016779,0.0,1.0
2021-06-28,28.1,29.6347,27.86,28.33,22160,13.2690465399937,13.9937442526246,13.1557166051326,13.3776543942357,46928.466044878,0.0,1.0
2021-06-29,28.94,29.58,28.005,28.32,36380,13.6657013120078,13.9679144716375,13.2241867741112,13.3729323136165,77042.3102307154,0.0,1.0
2021-06-30,28.12,29.5,28.12,28.73,12428,13.2784907012322,13.9301378266838,13.2784907012322,13.5665376190043,26318.9068594648,0.0,1.0
2021-07-01,29.01,29.61,28.1,28.19,17538,13.6987558763423,13.9820807134952,13.2690465399937,13.3115452655667,37140.4078291998,0.0,1.0
2021-07-02,29.39,29.63,29.02,29.02,6934,13.8781949398725,13.9915248747336,13.7034779569615,13.7034779569615,14684.2050340786,0.0,1.0
2021-07-06,28.3,29.335,28.3,29.14,16817,13.363488152378,13.8522234964668,13.363488152378,13.7601429243921,35613.5385142921,0.0,1.0
2021-07-07,27.9,28.12,27.9,28.12,2074,13.1746049276094,13.2784907012322,13.1746049276094,13.2784907012322,4392.13170474174,0.0,1.0
2021-07-08,27.23,27.51,27.23,27.3,2692,12.858225526122,12.9904437834601,12.858225526122,12.8912800904565,5700.87683180558,0.0,1.0
2021-07-09,28.04,28.44,27.4396,27.5,7852,13.2407140562784,13.429597281047,12.9572003359008,12.9857217028408,16628.2633296201,0.0,1.0
2021-07-12,28.84,29.44,27.89,28.01,9005,13.6184805058156,13.9018053429685,13.1698828469902,13.2265478144208,19069.9836071357,0.0,1.0
2021-07-13,28.51,29.4199,28.185,29.4199,8247,13.4626518453815,13.8923139609239,13.3091842252571,13.8923139609239,17464.759001449,0.0,1.0
2021-07-14,28.61,29.04,28.53,28.835,3201,13.5098726515737,13.7129221181999,13.47209600662,13.616119465506,6778.79150765586,0.0,1.0
2021-07-15,29.15,29.46,28.87,28.87,8018,13.7648650050113,13.911249504207,13.6326467476733,13.6326467476733,16979.8032828443,0.0,1.0
2021-07-16,28.81,29.15,28.81,29.15,11812,13.604314263958,13.7648650050113,13.604314263958,13.7648650050113,25014.3971535242,0.0,1.0
2021-07-19,28.7,28.96,28.0619,28.68,8589,13.5523713771466,13.6751454732462,13.2510554128345,13.5429272159082,18189.0160135134,0.0,1.0
2021-07-20,29.41,30.14,28.79,28.79,15321,13.8876391011109,14.2323509863136,13.5948701027196,13.5948701027196,32445.4435141504,0.0,1.0
2021-07-21,29.65,30.0,29.65,29.9314,3988,14.000969035972,14.1662418576446,14.000969035972,14.1338483845967,8445.42971962876,0.0,1.0
2021-07-22,29.44,30.18,28.67,28.67,9164,13.9018053429685,14.2512393087904,13.538205135289,13.538205135289,19406.6995864288,0.0,1.0
2021-07-23,31.0,31.0,29.67,29.67,4976,14.638449919566,14.638449919566,14.0104131972105,14.0104131972105,10537.7277544816,0.0,1.0
2021-07-26,30.97,31.9299,30.3657,31.22,4702,14.6242836777084,15.0775561963468,14.3389283458892,14.7423356931888,9957.4750606054,0.0,1.0
2021-07-27,30.9,31.3133,30.57,30.57,6794,14.5912291133739,14.786392705366,14.4354004529398,14.4354004529398,14387.7255554558,0.0,1.0
2021-07-28,30.7,31.33,30.5601,31.22,11414,14.4967875009896,14.7942785800001,14.4307255931268,14.7423356931888,24171.5483500106,0.0,1.0
2021-07-29,31.6,31.6,31.14,31.29,12320,14.9217747567189,14.9217747567189,14.704559048235,14.7753902575233,26090.194118813,0.0,1.0
2021-07-30,30.93,31.58,30.74,31.21,15393,14.6053953552315,14.9123305954805,14.5156758234665,14.7376136125696,32597.9186745851,0.0,1.0
2021-08-02,31.02,31.52,30.85,31.49,9084,14.6478940808045,14.8839981117652,14.5676187102778,14.8698318699076,19237.2827415013,0.0,1.0
2021-08-03,31.78,31.78,31.78,31.78,806,15.0067722078648,15.0067722078648,15.0067722078648,15.0067722078648,1706.87471264312,0.0,1.0
2021-08-04,30.85,31.31,30.6,31.31,1693,14.5676187102778,14.7848344187617,14.4495666947974,14.7848344187617,3585.28398077519,0.0,1.0
2021-08-05,30.55,31.13,30.4,30.95,5069,14.4259562917014,14.6998369676158,14.3551250824131,14.61483951647,10734.6748367096,0.0,1.0
2021-08-06,30.8,30.91,30.73,30.73,2063,14.5440083071817,14.5959511939931,14.5109537428472,14.5109537428472,4368.83688856423,0.0,1.0
2021-08-09,30.56,31.0,30.5,30.69,3177,14.4306783723206,14.638449919566,14.4023458886053,14.4920654203704,6727.96645417765,0.0,1.0
2021-08-10,30.44,31.16,30.22,31.16,3591,14.37401340489,14.7140032094735,14.2701276312673,14.7140032094735,7604.69862667674,0.0,1.0
2021-08-11,30.15,30.395,30.0,30.37,3661,14.2370730669328,14.3527640421035,14.1662418576446,14.3409588405555,7752.93836598816,0.0,1.0
2021-08-12,30.22,30.22,29.84,30.01,2864,14.2701276312673,14.2701276312673,14.0906885677371,14.1709639382638,6065.12304839937,0.0,1.0
2021-08-13,30.79,32.0,30.25,30.33,2435,14.6006732746123,15.1744574468202,14.3446043051972,14.3825404488143,5134.94471041718,0.13,1.0
2021-08-16,30.38,31.35,30.2569,30.43,1657,14.4062505385749,14.8662262799317,14.3478762975842,14.4299606283356,3494.2929713188,0.0,1.0
2021-08-17,29.15,30.05,29.15,30.05,13219,13.8229823304628,14.2497639461546,13.8229823304628,14.2497639461546,27876.3179166343,0.0,1.0
2021-08-18,29.98,30.05,29.41,29.54,2431,14.2165698204897,14.2497639461546,13.9462747972182,14.0079210305959,5126.5094829668,0.0,1.0
2021-08-19,29.5,29.5,29.44,29.44,1690,13.9889529587874,13.9889529587874,13.9605008510746,13.9605008510746,3563.8835977844,0.0,1.0
2021-08-20,30.0,30.0,29.54,29.54,2227,14.2260538563939,14.2260538563939,14.0079210305959,14.0079210305959,4696.31288299757,0.0,1.0
2021-08-23,29.7,30.53,29.3,29.88,9945,14.08379331783,14.4773808078569,13.8941125997448,14.1691496409684,20972.0842485006,0.0,1.0
2021-08-24,30.0,30.615,29.21,29.96,13081,14.2260538563939,14.51768796045,13.8514344381756,14.2070857845854,27585.3025695964,0.0,1.0
2021-08-25,30.1,30.31,29.9,30.0,3474,14.2734740359153,14.37305641291,14.1786336768726,14.2260538563939,7325.99504065266,0.0,1.0
2021-08-26,30.18,30.36,29.905,29.94,6779,14.3114101795323,14.3967665026707,14.1810046858487,14.1976017486812,14295.6017215269,0.0,1.0
2021-08-27,30.69,31.44,30.53,30.58,6505,14.553253095091,14.9089044415009,14.4773808078569,14.5010908976176,13717.7886411761,0.0,1.0
2021-08-30,30.84,31.44,30.69,30.8,7524,14.624383364373,14.9089044415009,14.553253095091,14.6054152925645,15866.6628341597,0.0,1.0
2021-08-31,31.4,32.0,31.019,31.14,10300,14.8899363696923,15.1744574468202,14.7092654857161,14.7666439029369,21720.7106847216,0.0,1.0
2021-09-01,31.55,32.0,31.55,31.8403,44026,14.9610666389743,15.1744574468202,14.9610666389743,15.0987274201247,92842.3309325777,0.0,1.0
2021-09-02,32.0,32.0,31.34,31.53,4766,15.1744574468202,15.1744574468202,14.8614842619795,14.95158260307,10050.5735071246,0.0,1.0
2021-09-03,32.0,32.0,31.67,31.67,1356,15.1744574468202,15.1744574468202,15.0179708543999,15.0179708543999,2859.54210567791,0.0,1.0
2021-09-07,31.85,31.85,31.65,31.65,746,15.1033271775382,15.1033271775382,15.0084868184956,15.0084868184956,1573.16991949537,0.0,1.0
2021-09-08,32.0,32.0,31.56,31.56,2056,15.1744574468202,15.1744574468202,14.9658086569264,14.9658086569264,4335.70690949393,0.0,1.0
2021-09-09,32.1,32.1,31.875,31.8824,2275,15.2218776263415,15.2218776263415,15.1151822224186,15.1186913157031,4797.53561240209,0.0,1.0
2021-09-10,32.19,32.19,31.78,31.78,1626,15.2645557879107,15.2645557879107,15.0701330518733,15.0701330518733,3428.91995857837,0.0,1.0
2021-09-13,32.75,33.16,32.07,32.07,5540,15.5301087932301,15.7245315292674,15.2076515724851,15.2076515724851,11682.7900187725,0.0,1.0
2021-09-14,32.7,32.8,32.28,32.6,4629,15.5063987034694,15.5538188829907,15.3072339494799,15.4589785239481,9761.66696694913,0.0,1.0
2021-09-15,33.65,34.6076,32.5001,34.6076,11833,15.9568904089219,16.410986048018,15.4116057646063,16.410986048018,24953.5116050786,0.0,1.0
2021-09-16,34.29,34.7886,32.75,33.39,9330,16.2603795578583,16.4968165729516,15.5301087932301,15.8335979421665,19675.168028005,0.0,1.0
2021-09-17,35.49,35.49,33.51,33.98,5266,16.829421712114,16.829421712114,15.890502157592,16.1133770013422,11104.9769384217,0.0,1.0
2021-09-20,34.43,34.43,34.43,34.43,1762,16.3267678091881,16.3267678091881,16.3267678091881,16.3267678091881,3715.7176918912,0.0,1.0
2021-09-21,34.6,36.4124,34.6,35.05,6151,16.4073821143744,17.2668254480186,16.4073821143744,16.6207729222203,12971.2710118176,0.0,1.0
2021-09-22,36.7,37.15,35.58,35.6087,7227,17.4032058843219,17.6165966921678,16.8720998736832,16.8857094652058,15240.3471959692,0.0,1.0
2021-09-23,36.5,38.25,36.29,36.43,14220,17.3083655252793,18.1382186669023,17.2087831482845,17.2751713996144,29987.2335860913,0.0,1.0
2021-09-24,36.665,37.62,35.65,36.5,4357,17.3866088214895,17.839471535918,16.9052939993481,17.3083655252793,9188.07150032345,0.0,1.0
2021-09-27,36.97,36.97,35.3,36.53,2430,17.5312403690295,17.5312403690295,16.7393233710235,17.3225915791357,5124.4006761042,0.0,1.0
2021-09-28,36.55,36.55,36.55,36.55,544,17.33207561504,17.33207561504,17.33207561504,17.33207561504,1147.19093325131,0.0,1.0
2021-09-29,36.4,36.75,35.6609,36.22,5145,17.260945345758,17.4269159740826,16.910462798916,17.1755890226196,10849.8113080478,0.0,1.0
2021-09-30,36.21,36.21,36.21,36.21,1067,17.1708470046675,17.1708470046675,17.1708470046675,17.1708470046675,2250.09692238814,0.0,1.0
2021-10-01,35.99,36.89,34.64,36.25,7432,17.0665226097206,17.4933042254124,16.4263501861829,17.189815076476,15672.652602801,0.0,1.0
2021-10-04,34.8,35.85,34.0,35.82,4181,16.502222473417,17.0001343583908,16.1228610372465,16.9859083045344,8816.92149250686,0.0,1.0
2021-10-05,34.9031,34.9031,34.57,34.72,990,16.5511126785035,16.5511126785035,16.393156060518,16.4642863297999,2087.71879396837,0.0,1.0
2021-10-06,35.7,35.89,35.7,35.89,1124,16.9290040891088,17.0191024301993,16.9290040891088,17.0191024301993,2370.29891355602,0.0,1.0
2021-10-07,34.02,35.305,34.02,35.05,5763,16.1323450731507,16.7416943799996,16.1323450731507,16.6207729222203,12153.0539491311,0.0,1.0
2021-10-08,33.75,34.54,33.25,34.0,6069,16.0043105884432,16.3789300066616,15.7672096908366,16.1228610372465,12798.3488490849,0.0,1.0
2021-10-11,34.89,34.89,34.89,34.89,614,16.5449006349862,16.5449006349862,16.5449006349862,16.5449006349862,1294.80741363291,0.0,1.0
2021-10-12,34.6,34.6,34.57,34.57,560,16.4073821143744,16.4073821143744,16.393156060518,16.393156060518,1180.93184305282,0.0,1.0
2021-10-13,33.91,34.65,33.91,34.65,1614,16.0801828756773,16.431092204135,16.0801828756773,16.431092204135,3403.61427622724,0.0,1.0
2021-10-14,34.5163,34.5163,34.32,34.32,1359,16.367691424115,16.367691424115,16.2746056117147,16.2746056117147,2865.86852626569,0.0,1.0
2021-10-15,33.58,33.76,33.58,33.76,3207,15.923696283257,16.0090526063953,15.923696283257,16.0090526063953,6762.94360833998,0.0,1.0
2021-10-18,33.6,33.81,33.6,33.81,1111,15.9331803191612,16.032762696156,15.9331803191612,16.032762696156,2342.8844243423,0.0,1.0
2021-10-19,33.8708,33.8708,33.8708,33.8708,918,16.0615941653049,16.0615941653049,16.0615941653049,16.0615941653049,1935.88469986159,0.0,1.0
2021-10-20,33.45,34.3,33.45,34.3,1813,15.8620500498793,16.2651215758104,15.8620500498793,16.2651215758104,3823.2668418835,0.0,1.0
2021-10-21,33.75,33.764,33.75,33.7501,1707,16.0043105884432,16.0109494135762,16.0043105884432,16.0043580086227,3599.73331444851,0.0,1.0
2021-10-22,33.5,34.0,33.25,33.795,3059,15.8857601396399,16.1228610372465,15.7672096908366,16.0256496692278,6450.84019267604,0.0,1.0
2021-10-25,33.38,34.0,33.38,33.75,1765,15.8288559242143,16.1228610372465,15.8288559242143,16.0043105884432,3722.04411247899,0.0,1.0
2021-10-26,34.32,34.32,33.75,33.75,2451,16.2746056117147,16.2746056117147,16.0043105884432,16.0043105884432,5168.68562021868,0.0,1.0
2021-10-27,33.78,34.194,33.78,34.026,2651,16.0185366422996,16.2148561855178,16.0185366422996,16.135190283922,5590.44699273755,0.0,1.0
2021-10-28,33.3,33.75,33.3,33.33,2789,15.7909197805973,16.0043105884432,15.7909197805973,15.8051458344537,5881.46233977556,0.0,1.0
2021-10-29,34.04,34.14,33.5,34.04,2120,16.141829109055,16.1892492885763,15.8857601396399,16.141829109055,4470.67054869997,0.0,1.0
2021-11-01,34.545,35.0,34.0,34.04,2255,16.3813010156376,16.5970628324596,16.1228610372465,16.141829109055,4755.35947515021,0.0,1.0
2021-11-02,34.99,34.99,34.26,34.3319,788,16.5923208145075,16.5923208145075,16.2461535040019,16.2802486130777,1661.73980772432,0.0,1.0
2021-11-03,34.72,35.0,34.65,34.775,1732,16.4642863297999,16.5970628324596,16.431092204135,16.4903674285367,3652.45348601337,0.0,1.0
2021-11-04,35.38,36.6,34.72,34.86,2313,16.7772595146406,17.3557857048006,16.4642863297999,16.5306745811298,4877.67027318067,0.0,1.0
2021-11-05,35.35,35.99,35.0,35.99,3225,16.7630334607842,17.0665226097206,16.5970628324596,17.0665226097206,6800.90213186669,0.0,1.0
2021-11-08,34.7,34.7,34.7,34.7,1972,16.4548022938957,16.4548022938957,16.4548022938957,16.4548022938957,4158.567133036,0.0,1.0
2021-11-09,35.61,35.9,35.61,35.87,3327,16.8863259275396,17.0238444481514,16.8863259275396,17.009618394295,7016.00043185132,0.0,1.0
2021-11-10,35.165,35.165,35.165,35.165,391,16.6753061286698,16.6753061286698,16.6753061286698,16.6753061286698,824.543483274379,0.0,1.0
2021-11-11,34.51,35.53,34.15,34.48,6861,16.3647039528052,16.8483897839226,16.1939913065284,16.3504778989488,14468.5238842596,0.0,1.0
2021-11-12,34.45,34.45,34.45,34.45,337,16.3978980784701,16.3978980784701,16.3978980784701,16.3978980784701,707.996228811978,0.13,1.0
2021-11-15,34.45,34.65,33.335,34.03,3985,16.3978980784701,16.49309632566,15.8671678503861,16.1979817593712,8372.0028837262,0.0,1.0
2021-11-16,34.2978,34.4426,34.0,34.4426,2060,16.3254522123585,16.3943757433241,16.1837020222927,16.3943757433241,4327.81077552723,0.0,1.0
2021-11-17,34.0,35.09,34.0,35.09,2448,16.1837020222927,16.702532469478,16.1837020222927,16.702532469478,5142.95183421875,0.0,1.0
2021-11-18,34.89,34.89,34.02,34.16,2081,16.607334222288,16.607334222288,16.1932218470117,16.2598606200447,4371.92923488939,0.0,1.0
2021-11-19,34.5,35.3,34.5,35.3,407,16.4216976402676,16.8024906290274,16.4216976402676,16.8024906290274,855.057760019212,0.0,1.0
2021-11-22,34.835,34.835,34.835,34.835,371,16.5811547043108,16.5811547043108,16.5811547043108,16.5811547043108,779.426115398347,0.0,1.0
2021-11-23,33.53,34.11,33.53,34.11,2013,15.9599861413963,16.2360610582472,15.9599861413963,16.2360610582472,4229.06946171665,0.0,1.0
2021-11-24,33.53,33.53,33.53,33.53,153,15.9599861413963,15.9599861413963,15.9599861413963,15.9599861413963,321.434489638672,0.0,1.0
2021-11-26,34.3,34.3,33.01,33.53,4254,16.3264993930776,16.3264993930776,15.7124706987024,15.9599861413963,8937.13933936545,0.0,1.0
2021-11-29,33.625,33.74,33.2,33.74,1830,16.0052053088115,16.0599443009457,15.8029090335329,16.0599443009457,3844.6086015606,0.0,1.0
2021-11-30,33.8,34.44,33.55,33.55,3611,16.0885037751027,16.3931381661106,15.9695059661153,15.9695059661153,7586.27413127613,0.0,1.0
2021-12-01,34.75,37.2499,34.01,34.64,4023,16.540695449255,17.7306259400059,16.1884619346522,16.4883364133006,8451.83628638157,0.0,1.0
2021-12-02,34.97,36.95,34.19,34.19,7110,16.645413521164,17.5878761683446,16.2741403571231,16.2741403571231,14937.2498126206,0.0,1.0
2021-12-03,35.2,36.45,35.2,35.48,6081,16.7548915054324,17.3498805503697,16.7548915054324,16.8881690514984,12775.4453038743,0.0,1.0
2021-12-06,33.55,36.0,33.55,35.69,10460,15.9695059661153,17.1356844941923,15.9695059661153,16.9881272110478,21975.1945203955,0.0,1.0
2021-12-07,33.33,34.0,33.01,34.0,7394,15.8647878942063,16.1837020222927,15.7124706987024,16.1837020222927,15533.8994535186,0.0,1.0
2021-12-08,33.85,35.005,33.4,33.8,5575,16.1123033369002,16.6620732144222,15.8981072807228,16.0885037751027,11712.4005211477,0.0,1.0
2021-12-09,33.33,33.9899,33.33,33.94,6717,15.8647878942063,16.1788945108096,15.8647878942063,16.1551425481357,14111.6043588429,0.0,1.0
2021-12-10,33.9,34.44,33.51,33.77,5237,16.1361028986977,16.3931381661106,15.9504663166773,16.0742240380242,11002.3034133185,0.0,1.0
2021-12-13,33.38,33.99,33.38,33.45,2260,15.8885874560038,16.1789421099332,15.8885874560038,15.9219068425203,4747.98657897647,0.0,1.0
2021-12-14,33.8,33.89,33.27,33.74,7382,16.0885037751027,16.1313429863382,15.8362284200493,16.0599443009457,15508.6889053117,0.0,1.0
2021-12-15,33.4,33.69,33.4,33.59,1542,15.8981072807228,16.0361447391483,15.8981072807228,15.9885456155533,3239.55544459368,0.0,1.0
2021-12-16,33.64,33.64,33.31,33.31,1289,16.0123451773508,16.0123451773508,15.8552680694873,15.8552680694873,2708.03305323038,0.0,1.0
2021-12-17,33.86,33.99,33.35,33.98,2237,16.1170632492597,16.1789421099332,15.8743077189253,16.1741821975737,4699.66636157981,0.0,1.0
2021-12-20,33.99,33.99,33.4,33.4,1508,16.1789421099332,16.1789421099332,15.8981072807228,15.8981072807228,3168.12555800731,0.0,1.0
2021-12-21,34.16,36.13,33.98,33.99,22778,16.2598606200447,17.1975633548657,16.1741821975737,16.1789421099332,47853.8222548344,0.0,1.0
2021-12-22,34.5,35.4,34.2,34.2,2343,16.4216976402676,16.8500897526224,16.2789002694826,16.2789002694826,4922.3595374079,0.0,1.0
2021-12-23,34.51,35.4999,34.21,34.21,3976,16.4264575526271,16.8976412770938,16.2836601818421,16.2836601818421,8353.09497257098,0.0,1.0
2021-12-27,35.8,35.9,34.4812,34.87,7416,17.0404862470023,17.0880853705973,16.4127490050317,16.597814397569,15580.118791898,0.0,1.0
2021-12-28,36.2,36.82,36.2,36.35,1534,17.2308827413822,17.5259973076711,17.2308827413822,17.3022814267747,3222.74841245571,0.0,1.0
2021-12-29,36.15,36.2,36.0,36.0,1544,17.2070831795847,17.2308827413822,17.1356844941923,17.1356844941923,3243.75720262818,0.0,1.0
2021-12-30,36.4,37.5,36.25,36.25,3671,17.3260809885722,17.8496713481169,17.2546823031797,17.2546823031797,7712.32687231088,0.0,1.0
2021-12-31,36.75,37.5,35.91,35.91,3349,17.4926779211546,17.8496713481169,17.0928452829568,17.0928452829568,7035.84382875761,0.0,1.0
2022-01-03,36.88,37.05,36.1,36.1,2365,17.5545567818281,17.6354752919395,17.1832836177872,17.1832836177872,4968.57887578731,0.0,1.0
2022-01-04,36.22,37.48,36.22,36.7,2258,17.2404025661012,17.8401515233979,17.2404025661012,17.4688783593571,4743.78482094198,0.0,1.0
2022-01-05,35.08,36.79,35.08,36.29,4903,16.6977725571185,17.5117175705926,16.6977725571185,17.2737219526177,10300.6098215582,0.0,1.0
2022-01-06,36.5,36.5,34.9999,35.5,8994,17.3736801121672,17.3736801121672,16.6596456591189,16.8976888762174,18895.3058811125,0.0,1.0
2022-01-07,36.65,37.0,35.7755,36.43,8385,17.4450787975596,17.611675730142,17.0288244617215,17.3403607256507,17615.8705596096,0.0,1.0
2022-01-10,36.95,36.95,36.51,36.51,2613,17.5878761683446,17.5878761683446,17.3784400245267,17.3784400245267,5489.59687206437,0.0,1.0
2022-01-11,37.0,37.25,36.7,36.8,4438,17.611675730142,17.7306735391295,17.4688783593571,17.5164774829521,9323.70107853877,0.0,1.0
2022-01-12,36.84,37.6696,36.09,36.8,7655,17.5355171323901,17.930399461734,17.1785237054277,17.5164774829521,16082.2288770198,0.0,1.0
2022-01-13,36.54,36.54,36.5,36.5,851,17.3927197616051,17.3927197616051,17.3736801121672,17.3736801121672,1787.84804367654,0.0,1.0
2022-01-14,36.8894,36.8894,36.85,36.85,1061,17.559031099446,17.559031099446,17.5402770447496,17.5402770447496,2229.03263729824,0.0,1.0
2022-01-18,36.405,36.75,36.405,36.75,1765,17.3284609447519,17.4926779211546,17.3284609447519,17.4926779211546,3708.05146543959,0.0,1.0
2022-01-19,37.4,37.4,36.7,36.7,11039,17.802072224522,17.802072224522,17.4688783593571,17.4688783593571,23191.603471381,0.0,1.0
2022-01-20,36.78,37.51,36.4,36.87,8516,17.5069576582331,17.8544312604764,17.3260809885722,17.5497968694686,17891.0857108688,0.0,1.0
2022-01-21,37.0501,37.5,36.65,36.65,4180,17.6355228910631,17.8496713481169,17.4450787975596,17.4450787975596,8781.67429208923,0.0,1.0
2022-01-24,36.26,37.2,36.26,37.1,6663,17.2594422155392,17.706873977332,17.2594422155392,17.659274853737,13998.1568919116,0.0,1.0
2022-01-25,36.51,36.8416,36.25,36.25,4825,17.3784400245267,17.5362787183676,17.2546823031797,17.2546823031797,10136.741258213,0.0,1.0
2022-01-26,37.1,37.1,36.94,36.94,3922,17.659274853737,17.659274853737,17.5831162559851,17.5831162559851,8239.6475056397,0.0,1.0
2022-01-27,37.07,37.15,36.825,36.825,3158,17.6449951166585,17.6830744155345,17.5283772638508,17.5283772638508,6634.57593646359,0.0,1.0
2022-01-28,37.5,37.5,37.0,37.0,784,17.8496713481169,17.8496713481169,17.611675730142,17.611675730142,1647.08914952104,0.0,1.0
2022-01-31,37.78,37.79,37.5,37.5,2143,17.9829488941829,17.9877088065424,17.8496713481169,17.8496713481169,4502.18373395865,0.0,1.0
2022-02-01,37.53,37.65,37.53,37.65,1806,17.8639510851954,17.9210700335094,17.8639510851954,17.9210700335094,3794.18750514669,0.0,1.0
2022-02-02,37.235,37.919,36.86,37.919,4013,17.7235336705902,18.0491116759799,17.5450369571091,18.0491116759799,8430.82749620912,0.0,1.0
2022-02-03,37.925,37.935,36.74,37.2,2998,18.0519676233956,18.0567275357551,17.4879180087951,17.706873977332,6298.43529370418,0.0,1.0
2022-02-04,38.5,39.5,37.7459,37.7459,11260,18.3256625840667,18.8016538200165,17.966717593037,17.966717593037,23655.8977341925,0.0,1.0
2022-02-07,38.4,38.9,38.4,38.5,2581,18.2780634604717,18.5160590784466,18.2780634604717,18.3256625840667,5422.36874351252,0.0,1.0
2022-02-08,38.4,38.56,38.4,38.56,786,18.2780634604717,18.3542220582237,18.2780634604717,18.3542220582237,1651.29090755554,0.0,1.0
2022-02-09,38.975,39.8,38.9,39.2,9137,18.5517584211429,18.9444511908014,18.5160590784466,18.6588564492316,19195.7315805787,0.0,1.0
2022-02-10,39.15,39.4,37.03,37.65,14403,18.6350568874341,18.7540546964215,17.6259554672205,17.9210700335094,30258.9604853973,0.0,1.0
2022-02-11,39.11,39.88,38.9,39.435,8938,18.6160172379961,18.9825304896774,18.5160590784466,18.7707143896798,18777.6566561467,0.0,1.0
2022-02-14,38.7,39.15,38.44,39.0,3623,18.4827396919302,18.6976552697433,18.3585662469714,18.6260167438056,7586.001985475,0.13,1.0
2022-02-15,39.46,39.68,38.49,38.49,10410,18.8457082233479,18.9507780613899,18.3824457556174,18.3824457556174,21796.9309049945,0.0,1.0
2022-02-16,39.35,39.65,39.05,39.39,9594,18.7931733043269,18.9364503562023,18.6498962524515,18.8122769112436,20088.3530357845,0.0,1.0
2022-02-17,39.29,39.515,38.45,38.91,13967,18.7645178939518,18.8719756828584,18.3633421487006,18.583033628243,29244.7390922246,0.0,1.0
2022-02-18,38.66,39.9199,38.45,39.35,8557,18.4636360850134,19.0653519438729,18.3633421487006,18.7931733043269,17917.0353269969,0.0,1.0
2022-02-22,38.65,38.65,38.51,38.51,1881,18.4588601832842,18.4588601832842,18.3919975590757,18.3919975590757,3938.52324998028,0.0,1.0
2022-02-23,38.71,38.93,38.46,38.93,1427,18.4875155936593,18.5925854317013,18.3681180504298,18.5925854317013,2987.91742568945,0.0,1.0
2022-02-24,39.4,39.9003,38.69,38.72,18033,18.8170528129728,19.0559911764837,18.477963790201,18.4922914953885,37758.3146022829,0.0,1.0
2022-02-25,39.99,40.45,38.7301,39.5,28373,19.0988310149945,19.3185224945368,18.497115156135,18.8648118302646,59408.6763273206,0.0,1.0
2022-02-28,40.75,41.0,39.68,39.92,11742,19.4617995464122,19.5811970896418,18.9507780613899,19.0653997028902,24585.9330150284,0.0,1.0
2022-03-01,40.61,41.0,39.9,40.86,13291,19.3949369222037,19.5811970896418,19.0558478994319,19.5143344654332,27829.2995829281,0.0,1.0
2022-03-02,40.85,41.335,40.12,40.68,15260,19.5095585637041,19.7411897975693,19.1609177374738,19.428368234308,31952.0812305682,0.0,1.0
2022-03-03,41.2,41.25,40.59,40.59,5139,19.6767151242254,19.7005946328713,19.3853851187453,19.3853851187453,10760.2716542523,0.0,1.0
2022-03-04,41.0,41.91,40.6,40.98,15443,19.5811970896418,20.0158041469972,19.3901610204745,19.5716452861834,32335.2549438836,0.0,1.0
2022-03-07,41.7,41.99,40.65,40.65,5305,19.9155102106844,20.0540113608307,19.4140405291204,19.4140405291204,11107.8499952926,0.0,1.0
2022-03-08,42.48,42.5,41.3148,41.52,13060,20.2880305455605,20.2975823490189,19.7315424760764,19.8295439795592,27345.6212890709,0.0,1.0
2022-03-09,42.33,43.21,41.5414,42.42,9872,20.2163920196228,20.6366713717907,19.8397644092596,20.2593751351855,20670.4420647556,0.0,1.0
2022-03-10,42.74,43.035,41.0,41.91,41417,20.4122039905192,20.5530930915301,19.5811970896418,20.0158041469972,86720.7960895444,0.0,1.0
2022-03-11,42.86,43.15,41.84,42.65,20166,20.4695148112694,20.6080159614157,19.982372834893,20.3692208749566,42224.4869001074,0.0,1.0
2022-03-14,43.25,43.92,42.73,42.86,12766,20.6557749787075,20.9757603945626,20.4074280887901,20.4695148112694,26730.0307332525,0.0,1.0
2022-03-15,44.05,44.39,43.36,43.65,18763,21.0378471170419,21.2002277758341,20.7083098977285,20.8468110478747,39286.8217646889,0.0,1.0
2022-03-16,44.99,45.25,43.2166,43.2166,18790,21.486781879585,21.6109553245437,20.639823466932,20.639823466932,39343.3555912435,0.0,1.0
2022-03-17,46.3,46.7,43.95,44.62,20217,22.1124250061076,22.3034610752749,20.9900880997501,21.3100735156053,42331.2730169331,0.0,1.0
2022-03-18,49.0,49.0,46.05,46.57,52930,23.4019184729865,23.4019184729865,21.9930274628781,22.2413743527955,110827.238501571,0.0,1.0
2022-03-21,48.75,49.1605,47.23,49.0,18647,23.282520929757,23.4785716957399,22.5565838669215,23.4019184729865,39043.9356950462,0.0,1.0
2022-03-22,49.74,50.0,47.1711,48.75,30708,23.7553352009459,23.8795086459046,22.5284538057366,23.282520929757,64297.8054015917,0.0,1.0
2022-03-23,49.4,50.0,48.76,50.0,17310,23.5929545421537,23.8795086459046,23.2872968314862,23.8795086459046,36244.4643578727,0.0,1.0
2022-03-24,51.3999,51.9999,49.01,49.01,39909,24.5480871289726,24.8346412327235,23.4066943747157,23.4066943747157,83563.2771841906,0.0,1.0
2022-03-25,50.91,51.65,49.62,51.65,54517,24.3141157032601,24.6675324312194,23.6980243801957,24.6675324312194,114150.171195733,0.0,1.0
2022-03-28,50.3,51.1842,49.6201,50.63,9864,24.02278569778,24.4450709286742,23.698072139213,24.180390454843,20653.6913013319,0.0,1.0
2022-03-29,50.14,50.93,49.2518,50.11,8242,23.9463712701131,24.3236675067184,23.5221756785273,23.9320435649256,17257.4740171916,0.0,1.0
2022-03-30,48.96,49.62,46.5712,49.62,27734,23.3828148660698,23.6980243801957,22.241947461003,23.6980243801957,58070.7090988584,0.0,1.0
2022-03-31,44.7,48.67,44.0,48.67,29298,21.3482807294387,23.2443137159235,21.013967608396,23.2443137159235,61345.4833481775,0.0,1.0
2022-04-01,47.0,47.42,44.0,44.74,40167,22.4467381271503,22.6473259997759,21.013967608396,21.3673843363554,84103.4893046026,0.0,1.0
2022-04-04,47.87,47.87,46.61,46.61,12866,22.8622415775891,22.8622415775891,22.2604779597123,22.2604779597123,26939.4152760478,0.0,1.0
2022-04-05,48.11,48.435,46.83,47.05,9356,22.9768632190894,23.1320800252878,22.3655477977542,22.4706176357962,19590.0178239316,0.0,1.0
2022-04-06,49.63,50.1,48.2,48.2,7629,23.7028002819249,23.9272676631964,23.019846334652,23.019846334652,15973.9467698562,0.0,1.0
2022-04-07,47.96,49.73,47.72,49.73,10959,22.9052246931517,23.7505592992167,22.7906030516513,23.7505592992167,22946.4520449408,0.0,1.0
2022-04-08,48.96,49.0688,47.4173,47.78,12331,23.3828148660698,23.4347766768833,22.646036506309,22.8192584620264,25819.2079720928,0.0,1.0
2022-04-11,48.23,48.8,47.69,48.24,12644,23.0341740398396,23.3064004384029,22.7762753464638,23.0389499415687,26474.5815910422,0.0,1.0
2022-04-12,49.9,49.9,48.04,48.04,21048,23.8317496286128,23.8317496286128,22.9434319069851,22.9434319069851,44071.2585675622,0.0,1.0
2022-04-13,50.94,51.88,49.54,49.54,29634,24.3284434084476,24.7773781709906,23.6598171663623,23.6598171663623,62049.0154119698,0.0,1.0
2022-04-14,50.5,51.46,50.16,50.68,6385,24.1183037323636,24.576790298365,23.9559230735715,24.2042699634889,13369.2030574822,0.0,1.0
2022-04-18,51.68,51.725,48.74,49.21,30928,24.681860136407,24.7033516941883,23.2777450280278,23.5022124092993,64758.4513957414,0.0,1.0
2022-04-19,51.87,51.96,51.465,51.61,21624,24.7726022692614,24.8155853848241,24.5791782492296,24.6484288243027,45277.3135340634,0.0,1.0
2022-04-20,51.9,51.98,51.4,51.75,10169,24.786929974449,24.8251371882824,24.5481348879899,24.7152914485113,21292.3141568577,0.0,1.0
2022-04-21,50.06,51.85,49.72,51.56,16425,23.9081640562797,24.7630504658031,23.7457833974875,24.6245493156568,34391.4111541339,0.0,1.0
2022-04-22,49.69,51.0952,48.75,49.51,11102,23.7314556923,24.4025654032845,23.282520929757,23.6454894611747,23245.8719411382,0.0,1.0
2022-04-25,50.14,51.0,49.5,51.0,9889,23.9463712701131,24.3570988188227,23.6407135594455,24.3570988188227,20706.0374370308,0.0,1.0
2022-04-26,50.19,50.8,48.63,49.66,15482,23.970250778759,24.2615807842391,23.2252101090068,23.7171279871124,32416.9149155739,0.0,1.0
2022-04-27,52.53,52.68,49.8,49.8,51048,25.0878117833874,25.1594503093251,23.783990611321,23.783990611321,106886.621406163,0.0,1.0
2022-04-28,54.57,55.88,52.16,52.75,70878,26.0620957361403,26.687738862663,24.9111034194077,25.1928816214293,148407.576242478,0.0,1.0
2022-04-29,52.21,55.02,52.02,54.78,17632,24.9349829280536,26.2770113139534,24.8442407951991,26.1623896724531,36918.6825856736,0.0,1.0
2022-05-02,51.46,53.16,50.04,52.62,17250,24.576790298365,25.3886935923258,23.8986122528213,25.13079489895,36118.8336321954,0.0,1.0
2022-05-03,49.89,51.34,49.2,51.34,11119,23.8269737268836,24.5194794776148,23.4974365075701,24.5194794776148,23281.4673134134,0.0,1.0
2022-05-04,51.47,51.505,50.01,50.01,9046,24.5815662000942,24.5982818561463,23.8842845476338,23.8842845476338,18940.9257412661,0.0,1.0
2022-05-05,51.66,51.66,49.75,51.21,11212,24.6723083329486,24.6723083329486,23.7601111026751,24.4573927551355,23476.1949382131,0.0,1.0
2022-05-06,51.63,51.99,50.2549,50.2549,13738,24.6579806277611,24.8299130900116,24.0012463809814,24.0012463809814,28765.2484892232,0.0,1.0
2022-05-09,50.55,50.71,48.05,50.25,13058,24.1421832410095,24.2185976686764,22.9482078087143,23.9989061891341,27341.433598215,0.0,1.0
2022-05-10,48.24,51.47,48.01,51.47,10456,23.0389499415687,24.5815662000942,22.9291042017976,24.5815662000942,21893.2477946804,0.0,1.0
2022-05-11,51.56,51.745,49.0,49.0,25779,24.6245493156568,24.7129034976467,23.4019184729865,23.4019184729865,53977.2412872096,0.0,1.0
2022-05-12,51.355,51.55,50.23,51.2,16709,24.588730052688,24.6820958858157,24.0500810154126,24.51451618533,34897.7231911249,0.13,1.0
2022-05-13,51.03,52.95,51.01,51.42,21068,24.4331203308084,25.3524146877583,24.4235443479235,24.6198519970639,44001.7494877384,0.0,1.0
2022-05-16,50.64,52.98,50.03,51.45,14529,24.246388664553,25.3667786620856,23.9543211865637,24.6342159713912,30344.6657635917,0.0,1.0
2022-05-17,52.09,52.31,51.01,51.15,9638,24.9406474237078,25.0459832354417,24.4235443479235,24.4905762281178,20129.526369984,0.0,1.0
2022-05-18,51.08,52.93,50.38,52.04,11842,24.4570602880207,25.3428387048734,24.1219008870493,24.9167074664956,24732.7092003891,0.0,1.0
2022-05-19,52.3,52.99,50.94,50.94,12687,25.0411952439992,25.3715666535281,24.3900284078264,24.3900284078264,26497.5410931715,0.0,1.0
2022-05-20,52.3,52.9,52.3,52.3,7502,25.0411952439992,25.3284747305461,25.0411952439992,25.0411952439992,15668.3655143827,0.0,1.0
2022-05-23,52.2,53.94,51.35,52.96,27251,24.9933153295748,25.8264258405606,24.5863360569667,25.3572026792007,56915.306402618,0.0,1.0
2022-05-24,51.44,53.75,50.6001,52.2,23496,24.6294279799488,25.7354540031541,24.2272845786976,24.9933153295748,49072.7694116148,0.0,1.0
2022-05-25,52.025,52.9,51.0,52.37,17194,24.9095254793319,25.3284747305461,24.4187563564811,25.0747111840964,35910.6740408285,0.0,1.0
2022-05-26,53.95,54.24,52.5,52.95,18391,25.831213832003,25.970065583834,25.1369550728482,25.3524146877583,38410.6785090658,0.0,1.0
2022-05-27,55.76,55.96,54.0,54.0,19976,26.697840283086,26.7936001119349,25.8551537892153,25.8551537892153,41721.0436570658,0.0,1.0
2022-05-31,55.99,56.0,55.0001,55.73,31407,26.8079640862623,26.8127520777047,26.3340008133744,26.6834763087586,65595.3553332731,0.0,1.0
2022-06-01,55.03,56.0,54.04,56.0,23400,26.3483169077873,26.8127520777047,25.874305754985,26.8127520777047,48872.2678001272,0.0,1.0
2022-06-02,54.63,55.1,53.01,54.64,21228,26.1567972500894,26.3818328478845,25.381142636413,26.1615852415319,44335.918840218,0.0,1.0
2022-06-03,53.08,54.305,52.35,54.2,15505,25.4146585765101,26.0011875282099,25.0651352012115,25.9509136180642,32383.0988137167,0.0,1.0
2022-06-06,51.96,53.21,51.04,53.21,23192,24.878403534956,25.4769024652619,24.4379083222509,25.4769024652619,48437.8476419038,0.0,1.0
2022-06-07,47.76,52.05,47.58,52.05,40667,22.8674471291282,24.921495457938,22.7812632831641,24.921495457938,84935.4066080242,0.0,1.0
2022-06-08,47.52,49.34,46.535,48.12,26945,22.7525353345094,23.6239497770348,22.2809181774284,23.0398148210563,56276.2075160012,0.0,1.0
2022-06-09,45.03,47.82,44.73,47.82,24069,21.5603254653401,22.8961750777828,21.4166857220666,22.8961750777828,50269.513405182,0.0,1.0
2022-06-10,45.2,46.0,45.0,45.0,11527,21.6417213198617,22.0247606352574,21.5459614910127,21.5459614910127,24074.8132876951,0.0,1.0
2022-06-13,43.9,45.2,43.56,45.0,31850,21.0192824323435,21.6417213198617,20.8564907233003,21.5459614910127,66520.5867279509,0.0,1.0
2022-06-14,44.69,45.15,43.215,44.71,18599,21.3975337562968,21.6177813626494,20.6913050185359,21.4071097391817,38845.0986672892,0.0,1.0
2022-06-15,47.41,48.62,45.0,47.0,26173,22.6998674286425,23.2792143931786,21.5459614910127,22.5035597795022,54663.8403902875,0.0,1.0
2022-06-16,48.12,49.29,45.0,46.47,20172,23.0398148210563,23.6000098198226,21.5459614910127,22.2497962330525,42130.4011138531,0.0,1.0
2022-06-17,51.75,51.99,48.0,48.0,55448,24.7778557146646,24.8927675092834,22.9823589237469,22.9823589237469,115806.389101771,0.0,1.0
2022-06-21,48.5,51.8627,47.63,51.61,32761,23.2217584958693,24.831816378221,22.8052032403764,24.7108238344704,68423.2634786309,0.0,1.0
2022-06-22,47.08,49.9,45.46,47.65,32035,22.5418637110417,23.8920772978119,21.7662090973653,22.8147792232612,66906.9700417554,0.0,1.0
2022-06-23,43.94,46.735,43.79,46.66,27081,21.0384343981133,22.3766780062773,20.9666145264766,22.340768070459,56560.2514656087,0.0,1.0
2022-06-24,44.31,49.01,44.07,44.18,354992,21.2155900814839,23.4659460594341,21.1006782868651,21.153346192732,741421.542346269,0.0,1.0
2022-06-27,45.52,45.67,44.3,45.34,32414,21.79493704602,21.8667569176567,21.2108020900414,21.7087532000559,67698.533695441,0.0,1.0
2022-06-28,47.26,47.93,45.4,46.0,17435,22.6280475570058,22.9488429836498,21.7374811487106,22.0247606352574,36414.0166280007,0.0,1.0
2022-06-29,45.46,46.915,44.48,46.325,18927,21.7662090973653,22.4628618522414,21.2969859360055,22.180370357137,39530.145839872,0.0,1.0
2022-06-30,45.29,46.19,44.5,44.72,50253,21.6848132428437,22.1157324726639,21.3065619188904,21.4118977306242,104956.327938452,0.0,1.0
2022-07-01,46.72,46.92,45.24,45.755,14361,22.3694960191136,22.4652558479626,21.6608732856314,21.9074548449175,29993.7879434883,0.0,1.0
2022-07-05,48.8,48.86,45.88,45.88,19277,23.3653982391427,23.3941261877974,21.9673047379481,21.9673047379481,40261.1412984209,0.0,1.0
2022-07-06,49.39,50.13,48.24,48.24,16852,23.6478897342471,24.0022011009882,23.0972707183656,23.0972707183656,35196.3870499035,0.0,1.0
2022-07-07,50.74,50.98,49.715,50.57,6982,24.2942685789775,24.4091803735962,23.8034994561266,24.2128727244558,14582.3151188242,0.0,1.0
2022-07-08,50.78,50.89,49.495,50.24,10069,24.3134205447472,24.3660884506142,23.6981636443928,24.0548690068551,21029.6950632257,0.0,1.0
2022-07-11,50.59,51.61,50.29,51.27,6829,24.2224487073407,24.7108238344704,24.0788089640673,24.5480321254272,14262.7656755158,0.0,1.0
2022-07-12,50.52,51.14,49.63,50.98,8558,24.1889327672436,24.4857882366753,23.7628015288658,24.4091803735962,17873.8832407474,0.0,1.0
2022-07-13,50.1,50.585,49.55,49.8,26093,23.9878371266608,24.2200547116195,23.7244975973262,23.8441973833874,54496.7557140478,0.0,1.0
2022-07-14,47.02,49.69,46.43,49.55,24618,22.5131357623871,23.7915294775205,22.2306442672827,23.7244975973262,51416.1319958773,0.0,1.0
2022-07-15,44.85,48.12,44.05,48.12,23328,21.474141619376,23.0398148210563,21.0911023039802,23.0398148210563,48721.8915915114,0.0,1.0
2022-07-18,47.85,48.53,44.96,45.09,38789,22.9105390521102,23.2361224701966,21.5268095252429,21.5890534139947,81013.0938332962,0.0,1.0
2022-07-19,49.71,50.51,48.63,48.63,23001,23.8011054604054,24.1841447758012,23.2840023846211,23.2840023846211,48038.9329773813,0.0,1.0
2022-07-20,48.37,50.27,46.43,50.0186,60159,23.1595146071174,24.0692329811824,22.2306442672827,23.9488628763193,125645.58797384,0.0,1.0
2022-07-21,48.55,49.23,47.445,49.01,7888,23.2456984530815,23.5712818711679,22.7166253986911,23.4659460594341,16474.5490772394,0.0,1.0
2022-07-22,47.17,49.0,46.985,49.0,24122,22.5849556340238,23.4611580679916,22.4963777923385,23.4611580679916,50380.2070031908,0.0,1.0
2022-07-25,48.12,48.73,45.925,46.67,22980,23.0398148210563,23.3318822990455,21.9888506994391,22.3455560619014,47995.0732498684,0.0,1.0
2022-07-26,47.7,49.95,47.56,48.83,17742,22.8387191804735,23.9160172550241,22.7716873002792,23.37976221347,37055.2040730707,0.0,1.0
2022-07-27,48.26,48.94,46.6,46.6,16175,23.1068467012505,23.4324301193369,22.3120401218043,22.3120401218043,33782.4329772247,0.0,1.0
2022-07-28,47.11,48.59,46.6,48.59,36470,22.5562276853691,23.2648504188513,22.3120401218043,23.2648504188513,76169.7267807964,0.0,1.0
2022-07-29,45.87,48.24,45.79,46.84,45183,21.9625167465056,23.0972707183656,21.9242128149661,22.426951916423,94367.3365817584,0.0,1.0
2022-08-01,45.59,46.12,44.94,46.12,18968,21.8284529861171,22.0822165325668,21.517233542358,22.0822165325668,39615.7767364449,0.0,1.0
2022-08-02,45.43,46.0,45.1301,45.58,12015,21.7518451230379,22.0247606352574,21.608253259679,21.8236649946747,25094.0298127576,0.0,1.0
2022-08-03,46.47,46.54,45.43,45.9,7401,22.2497962330525,22.2833121731496,21.7518451230379,21.976880720833,15457.4211106299,0.0,1.0
2022-08-04,47.18,47.18,46.53,46.53,8716,22.5897436254662,22.5897436254662,22.2785241817071,22.2785241817071,18203.8754763209,0.0,1.0
2022-08-05,48.45,49.48,47.7,49.36,11810,23.197818538657,23.6909816572291,22.8387191804735,23.6335257599197,24665.8753298932,0.0,1.0
2022-08-08,48.6,49.48,47.87,48.05,8029,23.2696384102937,23.6909816572291,22.9201150349951,23.0062988809591,16769.035819112,0.0,1.0
2022-08-09,50.08,50.44,47.685,47.685,28113,23.9782611437759,24.150628835704,22.8315371933098,22.8315371933098,58715.6437891015,0.0,1.0
2022-08-10,52.4,53.5,50.12,50.12,60192,25.0890751584237,25.6157542170929,23.9974131095457,23.9974131095457,125714.510402789,0.0,1.0
2022-08-11,50.9,53.96,50.27,52.99,37201,24.3708764420566,25.8360018234455,24.0692329811824,25.3715666535281,77696.4630099372,0.0,1.0
2022-08-12,50.55,51.18,50.55,50.84,5927,24.2703286217652,24.5728074947961,24.2703286217652,24.4095649283985,12344.6968794364,0.14,1.0
2022-08-15,51.36,51.3817,50.91,51.09,2997,24.6592300299478,24.6696487466855,24.4431736920686,24.5295962272203,6242.12190782365,0.0,1.0
2022-08-16,52.91,52.95,51.09,51.75,13269,25.4034240826429,25.4226290904544,24.5295962272203,24.8464788561098,27636.541740044,0.0,1.0
2022-08-17,52.79,52.99,52.21,52.75,7534,25.3458090592084,25.4418340982658,25.0673364459419,25.3266040513969,15691.7405584062,0.0,1.0
2022-08-18,52.47,52.99,52.02,52.99,6258,25.1921689967165,25.4418340982658,24.9761126588373,25.4418340982658,13034.1004001203,0.0,1.0
2022-08-19,50.5,52.56,50.21,51.78,17894,24.2463223620008,25.2353802642924,24.1070860553676,24.8608826119684,37269.4459187843,0.0,1.0
2022-08-22,51.07,51.07,48.7299,49.73,4735,24.5199937233145,24.5199937233145,23.3964527538231,23.8766259616297,9862.01108893728,0.0,1.0
2022-08-23,51.42,52.03,50.85,50.9,11229,24.688037541665,24.9809139107902,24.4143661803514,24.4383724401157,23387.6499509349,0.0,1.0
2022-08-24,53.8,54.6,51.17,51.17,10697,25.8307355064484,26.2148356626781,24.5680062428432,24.5680062428432,22279.6056216182,0.0,1.0
2022-08-25,53.85,54.45,53.4,54.0,15288,25.8547417662128,26.1428168833851,25.6386854283336,25.9267605455059,31841.6949372065,0.0,1.0
2022-08-26,52.05,54.07,51.79,54.07,14917,24.9905164146959,25.960369309176,24.8656838639213,25.960369309176,31068.9798128146,0.0,1.0
2022-08-29,53.23,54.07,51.64,52.54,10302,25.5570641451348,25.960369309176,24.7936650846282,25.2257777603866,21456.9035350014,0.0,1.0
2022-08-30,52.84,53.97,52.735,53.6,8578,25.3698153189728,25.9123567896472,25.3194021734676,25.734710467391,17866.1734151856,0.0,1.0
2022-08-31,53.2,53.99,52.55,53.07,13074,25.5426603892761,25.921959293553,25.2305790123395,25.4802441138888,27230.3976719675,0.0,1.0
2022-09-01,53.5,53.86,52.25,53.39,11746,25.6866979478623,25.8595430181657,25.0865414537534,25.6338841763807,24464.4524288611,0.0,1.0
2022-09-02,53.81,54.25,53.55,53.55,8375,25.8355367584013,26.0467918443276,25.7107042076266,25.7107042076266,17443.3670263674,0.0,1.0
2022-09-06,53.75,55.3,53.28,53.45,15019,25.8067292466841,26.5509232993791,25.5810704048991,25.6626916880979,31281.42440227,0.0,1.0
2022-09-07,54.95,55.45,53.77,54.32,15725,26.3828794810286,26.6229420786722,25.8163317505898,26.0804006079977,32751.8742077168,0.0,1.0
2022-09-08,55.85,56.255,54.15,54.395,10477,26.8149921567871,27.0094428608784,25.9987793247989,26.1164099976443,21821.391801224,0.0,1.0
2022-09-09,54.9,56.0,54.4,56.0,3866,26.3588732212643,26.8870109360802,26.1188106236207,26.8870109360802,8052.06649838046,0.0,1.0
2022-09-12,60.0,60.55,55.07,55.07,24372,28.8075117172287,29.0715805746367,26.4404945044631,26.4404945044631,50761.7601392987,0.0,1.0
2022-09-13,58.15,59.46,58.0,59.46,18535,27.9192801059475,28.5482441117737,27.8472613266544,28.5482441117737,38604.5143682053,0.0,1.0
2022-09-14,57.85,59.58,57.85,58.86,8434,27.7752425473614,28.6058591352081,27.7752425473614,28.2601689946014,17566.2516418367,0.0,1.0
2022-09-15,58.15,59.0,57.5,58.0,11754,27.9192801059475,28.3273865219416,27.6071987290109,27.8472613266544,24481.1147496027,0.0,1.0
2022-09-16,60.17,60.4,57.5,58.1,50271,28.8891330004275,28.9995617953436,27.6071987290109,27.8952738461832,104703.940750151,0.0,1.0
2022-09-19,59.14,59.33,58.7,59.32,5615,28.3946040492818,28.4858278363863,28.1833489633554,28.4810265844335,11694.8663705138,0.0,1.0
2022-09-20,60.36,60.36,58.2837,58.79,5892,28.9803567875321,28.9803567875321,27.9834728445574,28.2265602309313,12271.7992261918,0.0,1.0
2022-09-21,60.68,60.965,58.57,60.36,4372,29.133996850024,29.2708325306808,28.1209326879681,28.9803567875321,9105.95828528695,0.0,1.0
2022-09-22,60.33,60.39,58.96,60.03,8257,28.9659530316735,28.9947605433907,28.3081815141301,28.8219154730873,17197.5977954287,0.0,1.0
2022-09-23,59.85,60.055,58.1477,60.0,13699,28.7354929379357,28.8339186029695,27.9181758179984,28.8075117172287,28532.1414799053,0.0,1.0
2022-09-26,60.59,60.66,58.6572,59.01,10499,29.0907855824482,29.1243943461182,28.1627996049972,28.3321877738945,21867.2131832634,0.0,1.0
2022-09-27,60.62,60.73,59.0,60.73,5558,29.1051893383068,29.1580031097883,28.3273865219416,29.1580031097883,11576.1473352298,0.0,1.0
2022-09-28,60.84,61.0,58.9417,61.0,8657,29.2108168812699,29.2876369125159,28.2993952230563,29.2876369125159,18030.713832509,0.0,1.0
2022-09-29,60.5,60.55,60.425,60.55,2597,29.0475743148723,29.0715805746367,29.0115649252258,29.0715805746367,5409.00587074342,0.0,1.0
2022-09-30,57.27,60.99,57.27,60.0059,21311,27.4967699340948,29.282835660563,27.4967699340948,28.8103444558809,44386.3396655422,0.0,1.0
2022-10-03,57.85,58.31,56.53,57.35,8758,27.7752425473614,27.9961001371935,27.1414772895823,27.5351799497178,18241.0756318717,0.0,1.0
2022-10-04,58.8,58.99,56.9201,58.2,10610,28.2313614828842,28.3225852699887,27.3287741282639,27.9432863657119,22098.4028835532,0.0,1.0
2022-10-05,57.49,58.23,56.6557,58.23,4782,27.602397477058,27.9576901215705,27.2018290266299,27.9576901215705,9959.90222329419,0.0,1.0
2022-10-06,57.39,58.0,56.91,57.45,4427,27.5543849575293,27.8472613266544,27.3239248637915,27.5831924692465,9220.51174038548,0.0,1.0
2022-10-07,56.52,56.52,55.85,55.85,2444,27.1366760376295,27.1366760376295,26.8149921567871,26.8149921567871,5090.33898656022,0.0,1.0
2022-10-10,56.96,58.83,56.0005,58.506,18225,27.3479311235558,28.2457652387428,26.8872509986778,28.0902046754697,37958.8494394682,0.0,1.0
2022-10-11,56.65,57.82,56.06,57.383,6135,27.1990923130168,27.7608387915028,26.9158184477974,27.5510240811623,12777.9172187181,0.0,1.0
2022-10-12,57.59,58.4815,57.02,57.02,8937,27.6504099965867,28.0784416081852,27.376738635273,27.376738635273,18613.8950584651,0.0,1.0
2022-10-13,58.01,59.9999,57.0908,57.39,11929,27.8520625786073,28.8074637047092,27.4107314990994,27.5543849575293,24845.6030158253,0.0,1.0
2022-10-14,57.89,58.75,57.57,58.54,2495,27.7944475551729,28.2073552231198,27.640807492681,28.1065289321095,5196.56128128795,0.0,1.0
2022-10-17,59.19,59.9,58.05,58.05,10023,28.4186103090461,28.7594991977,27.8712675864188,27.8712675864188,20875.805099138,0.0,1.0
2022-10-18,59.48,59.6,58.97,59.1281,8706,28.5578466156794,28.6154616391139,28.312982766083,28.3888905594579,18132.7705470513,0.0,1.0
2022-10-19,60.46,60.5,58.73,58.73,8304,29.0283693070608,29.0475743148723,28.1977527192141,28.1977527192141,17295.4889297857,0.0,1.0
2022-10-20,59.66,61.98,59.66,60.52,10376,28.6442691508311,29.7581596038973,28.6442691508311,29.057176818778,21611.0300018613,0.0,1.0
2022-10-21,61.99,61.99,58.7268,60.49,8567,29.7629608558502,29.7629608558502,28.1962163185891,29.0427730629194,17843.2627241659,0.0,1.0
2022-10-24,61.97,61.98,60.8506,61.15,5535,29.7533583519444,29.7581596038973,29.21590620834,29.3596556918089,11528.2431630977,0.0,1.0
2022-10-25,66.25,67.05,61.3,61.9,37974,31.8082941877734,32.1923943440031,29.431674471102,29.7197495882743,79091.870980212,0.0,1.0
2022-10-26,64.77,65.38,62.1,65.0,20516,31.0977088987484,31.3905852678736,29.8157746273317,31.2081376936645,42730.5215418452,0.0,1.0
2022-10-27,65.47,65.53,64.5,64.89,4755,31.4337965354494,31.4626040471666,30.9680750960209,31.1553239221829,9903.66689079128,0.0,1.0
2022-10-28,67.96,69.12,65.41,65.42,19407,32.6293082717144,33.1862534982475,31.4049890237322,31.4097902756851,40420.7073290402,0.0,1.0
2022-10-31,66.6,67.98,62.33,67.98,14293,31.9763380061239,32.6389107756202,29.9262034222478,32.6389107756202,29769.3187949694,0.0,1.0
2022-11-01,67.35,67.8455,66.84,67.0,7526,32.3364319025892,32.574333936854,32.0915680529928,32.1683880842387,15675.0782376646,0.0,1.0
2022-11-02,66.8,67.0,65.67,66.75,8300,32.0723630451813,32.1683880842387,31.5298215745069,32.048356785417,17287.1577694149,0.0,1.0
2022-11-03,67.29,67.45,65.718,65.75,7429,32.307624390872,32.384444422118,31.5528675838806,31.5682315901298,15473.0475986727,0.0,1.0
2022-11-04,68.75,68.75,67.45,67.5,13653,33.0086071759913,33.0086071759913,32.384444422118,32.4084506818823,28436.333135641,0.0,1.0
2022-11-07,68.74,68.93,66.6309,68.61,10705,33.0038059240384,33.0950297111429,31.9911738746583,32.9413896486511,22296.2679423597,0.0,1.0
2022-11-08,68.74,69.0,68.74,68.93,7544,33.0038059240384,33.128638474813,33.0038059240384,33.0950297111429,15712.5684593332,0.0,1.0
2022-11-09,67.8,68.69,67.4128,68.63,7328,32.5524882404685,32.979799664274,32.3665837648533,32.9509921525568,15262.6857993099,0.0,1.0
2022-11-10,69.84,70.0,67.8318,68.4,9291,33.5319436388542,33.6087636701002,32.5677562216786,32.8405633576408,19351.2027512812,0.0,1.0
2022-11-11,69.75,70.0,69.4,69.7659,5367,33.4887323712784,33.6087636701002,33.3206885529279,33.4963663618835,11178.334427524,0.0,1.0
2022-11-14,69.5,69.71,68.9,69.71,4160,33.4359185997968,33.5369479941271,33.1472631874245,33.5369479941271,8646.98839175177,0.14,1.0
2022-11-15,71.0,71.4,69.89,69.89,19344,34.1575571307277,34.3499940723093,33.6235446178388,33.6235446178388,40208.4960216457,0.0,1.0
2022-11-16,71.99,71.99,71.0101,71.52,9396,34.633838561142,34.633838561142,34.1624161635026,34.4077251547837,19530.5535886778,0.0,1.0
2022-11-17,70.9,71.3642,69.1416,70.32,7059,34.1094478953323,34.3327709660377,33.2634951001397,33.830414330039,14672.8584272538,0.0,1.0
2022-11-18,72.84,73.36,70.5,71.6,24392,35.0427670620029,35.2929350860589,33.9170109537507,34.4462125431,50701.2838585598,0.0,1.0
2022-11-21,73.02,73.98,71.772,73.5,20469,35.1293636857146,35.5912123455103,34.5289604279801,35.3602880156125,42546.9243727805,0.0,1.0
2022-11-22,74.59,75.0,72.7,73.08,13622,35.8846786814222,36.0819265465433,34.9754141324493,35.1582292269518,28314.7297770295,0.0,1.0
2022-11-23,73.1,74.6075,72.36,74.6075,4255,35.1678510740309,35.8930977976164,34.811842732105,35.8930977976164,8844.45567473648,0.0,1.0
2022-11-25,74.86,89.79,71.16,89.79,5480,36.0145736169898,43.1972824615217,34.2345319073603,43.1972824615217,11390.7443237499,0.0,1.0
2022-11-28,73.0,75.0,72.57,75.0,11560,35.1197418386355,36.0819265465433,34.9128721264353,36.0819265465433,24028.6504347717,0.0,1.0
2022-11-29,74.35,74.5654,72.3995,73.48,6927,35.7692165164733,35.872843809515,34.8308458800862,35.3506661685334,14398.482834054,0.0,1.0
2022-11-30,76.27,76.27,73.435,73.5,22696,36.6929138360648,36.6929138360648,35.3290170126055,35.3602880156125,47175.973206538,0.0,1.0
2022-12-01,74.66,76.0,74.15,76.0,8509,35.918355146199,36.5630189004972,35.6729980456825,36.5630189004972,17686.8327464942,0.0,1.0
2022-12-02,75.58,75.8444,74.46,74.88,5882,36.3609601118366,36.488160930222,35.8221366754082,36.0241954640689,12226.3427212221,0.0,1.0
2022-12-05,73.4,75.86,72.94,75.225,8183,35.3121787802171,36.4956659709437,35.0908762973983,36.190172326183,17009.2081754098,0.0,1.0
2022-12-06,73.61,74.2956,72.5,73.74,7081,35.4132081745474,35.7430450924182,34.8791956616585,35.4757501805614,14718.5876927871,0.0,1.0
2022-12-07,73.78,73.865,72.6652,73.5,5552,35.4949938747196,35.5358867248056,34.9586721185317,35.3602880156125,11540.4037382225,0.0,1.0
2022-12-08,74.91,75.6783,74.15,75.3786,3834,36.0386282346875,36.4082514902303,35.6729980456825,36.2640681117503,7969.36382066737,0.0,1.0
2022-12-09,72.97,74.81,72.97,74.4,4943,35.1053090680169,35.9905189992921,35.1053090680169,35.793271134171,10274.5345241416,0.0,1.0
2022-12-12,72.06,73.38,71.16,73.38,5242,34.6675150259188,35.302556933138,34.2345319073603,35.302556933138,10896.0368147987,0.0,1.0
2022-12-13,72.95,72.95,72.0,72.35,11698,35.0956872209378,35.0956872209378,34.6386494846816,34.8070318085655,24315.4976458443,0.0,1.0
2022-12-14,72.15,72.85,72.05,72.1,7665,34.7108133377747,35.0475779855424,34.6627041023793,34.686758720077,15932.4918323984,0.0,1.0
2022-12-15,67.8,71.56,65.422,71.56,7827,32.6180615980752,34.4269688489419,31.4740239803728,34.4269688489419,16269.2255149618,0.0,1.0
2022-12-16,68.7,68.82,65.865,67.3,30059,33.0510447166337,33.1087757991082,31.6871478931743,32.3775154210982,62480.7269393428,0.0,1.0
2022-12-19,67.6,68.85,65.94,66.73,9434,32.5218431272844,33.1232085697268,31.7232298197209,32.1032927793445,19609.5405018717,0.0,1.0
2022-12-20,67.05,67.8399,66.97,67.61,3695,32.2572423326097,32.6372571829979,32.2187549442934,32.5266540508239,7680.43800661606,0.0,1.0
2022-12-21,68.4,68.9881,65.14,67.25,7324,32.9067170104475,33.1896474238078,31.3383559365578,32.3534608034005,15223.6882166322,0.0,1.0
2022-12-22,69.4,69.4,69.0,69.0,4023,33.3878093644014,33.3878093644014,33.1953724228199,33.1953724228199,8362.21978365803,0.0,1.0
2022-12-23,65.4,70.5,65.2,68.25,9140,31.4634399485858,33.9170109537507,31.367221477795,32.8345531573544,18998.4312261084,0.0,1.0
2022-12-27,59.1,65.2,59.095,65.2,20408,28.4325581186761,31.367221477795,28.4301526569064,31.367221477795,42420.1295910746,0.0,1.0
2022-12-28,55.92,58.95,54.135,58.95,22480,26.9026844331027,28.3603942655831,26.043934581295,28.3603942655831,46726.9949631201,0.0,1.0
2022-12-29,57.47,57.47,55.21,56.12,8852,27.6483775817313,27.6483775817313,26.5611088617954,26.9989029038935,18399.7935682179,0.0,1.0
2022-12-30,57.42,60.75,55.84,56.14,44576,27.6243229640336,29.2263605027001,26.8641970447864,27.0085247509726,92655.8063823861,0.0,1.0
2023-01-03,58.3,60.46,57.46,57.46,5281,28.047684235513,29.0868437200535,27.6435666581917,27.6435666581917,10977.1023309714,0.0,1.0
2023-01-04,56.04,57.96,56.01,57.96,5499,26.9604155155772,27.8841128351687,26.9459827449586,27.8841128351687,11430.2377803469,0.0,1.0
2023-01-05,54.35,54.714,52.39,54.714,25393,26.1473694373951,26.3224870542343,25.2044284236454,26.3224870542343,52781.9654403251,0.0,1.0
2023-01-06,54.38,54.5,53.2001,54.1,9303,26.1618022080137,26.2195332904881,25.5941613395835,26.0270963489066,19337.2435116506,0.0,1.0
2023-01-09,52.51,56.4792,52.0,54.08,6121,25.2621595061199,27.1717112774337,25.0168024056034,26.0174745018275,12723.128833152,0.0,1.0
2023-01-10,53.2,53.2,52.75,52.8,2221,25.5941132303481,25.5941132303481,25.3776216710688,25.4016762887665,4616.57721588477,0.0,1.0
2023-01-11,52.8,53.63,52.8,53.63,2986,25.4016762887665,25.8009829425482,25.4016762887665,25.8009829425482,6206.70849465644,0.0,1.0
2023-01-12,53.8,55.112,53.45,54.05,3510,25.8827686427204,26.5139618111079,25.7143863188365,26.0030417312089,7295.89645554056,0.0,1.0
2023-01-13,54.0,56.12,52.06,52.57,8962,25.9789871135112,26.9989029038935,25.0456679468406,25.2910250473571,18628.4398958845,0.0,1.0
2023-01-17,52.85,54.5,52.21,54.5,5463,25.4257309064642,26.2195332904881,25.1178317999337,26.2195332904881,11355.4080731105,0.0,1.0
2023-01-18,50.8,52.5567,50.8,52.1,11751,24.4394915808587,25.2846265190495,24.4394915808587,25.0649116409988,24425.6636037199,0.0,1.0
2023-01-19,49.9,51.36,49.04,50.03,28356,24.0065084623002,24.7089032990729,23.5927690378998,24.0690504683142,58940.8660664694,0.0,1.0
2023-01-20,49.9,50.45,49.76,50.45,15357,24.0065084623002,24.2711092569748,23.9391555327466,24.2711092569748,31921.105945224,0.0,1.0
2023-01-23,49.345,49.7903,49.14,49.6,4513,23.7395022058557,23.9537326310714,23.6408782732952,23.862180756114,9380.73524326341,0.0,1.0
2023-01-24,48.31,49.25,48.31,49.0,7582,23.2415716195134,23.6937984322301,23.2415716195134,23.5735253437416,15759.9677851591,0.0,1.0
2023-01-25,46.9,48.5,46.21,48.02,14859,22.5632314004384,23.3329791667647,22.2312776762102,23.1020548368668,30885.9616617884,0.0,1.0
2023-01-26,46.4,47.0,46.0,46.5,22052,22.3226852234615,22.6113406358338,22.1302482818799,22.3707944588569,45837.3528881994,0.0,1.0
2023-01-27,48.0,48.465,46.06,46.7,29125,23.0924329897877,23.3161409343763,22.1591138231171,22.4670129296476,60539.3117571564,0.0,1.0
2023-01-30,47.37,48.19,47.37,47.9,6858,22.7893448067968,23.183840537039,22.7893448067968,23.0443237543923,14255.0592285177,0.0,1.0
2023-01-31,48.95,49.23,47.5,48.75,9272,23.5494707260439,23.684176585151,22.8518868128108,23.4532522552532,19272.8068193083,0.0,1.0
2023-02-01,50.35,50.42,48.65,48.89,20249,24.2230000215794,24.2566764863562,23.4051430198578,23.5206051848067,42089.6317174475,0.0,1.0
2023-02-02,51.4,51.4,50.62,50.71,12045,24.728146993231,24.728146993231,24.352894957147,24.3961932690028,25036.7728794832,0.0,1.0
2023-02-03,53.29,53.45,52.6694,52.6694,6112,25.6374115422039,25.7143863188365,25.3388456273401,25.3388456273401,12704.421406343,0.0,1.0
2023-02-06,51.76,53.14,50.01,52.67,12812,24.9013402406544,25.5652476891108,24.0594286212351,25.3391342827525,26631.0613642124,0.0,1.0
2023-02-07,51.89,51.89,51.15,51.7,9452,24.9638822466684,24.9638822466684,24.6078739047425,24.8724746994172,19646.9553554899,0.0,1.0
2023-02-08,51.1,51.79,50.36,51.42,29422,24.5838192870449,24.915773011273,24.227810945119,24.7377688403101,61156.6568418558,0.0,1.0
2023-02-09,49.1,51.75,49.0764,51.75,31994,23.621634579137,24.8965293171149,23.6102807995837,24.8965293171149,66502.8237032948,0.0,1.0
2023-02-10,48.71,49.3,48.0,48.9,14419,23.5013614906486,23.7860217920134,23.1588041788366,23.5930317571898,29885.4809020095,0.14,1.0
2023-02-13,51.0,51.0,48.24,48.24,11773,24.6062294400139,24.6062294400139,23.2745981997308,23.2745981997308,24401.2599111837,0.0,1.0
2023-02-14,51.21,52.01,50.8036,51.29,17854,24.7075492082963,25.0935292779436,24.5114713329155,24.746147215261,37005.019489873,0.0,1.0
2023-02-15,53.0,53.0794,51.85,51.85,7653,25.5711796141321,25.6094881360446,25.0163332640141,25.0163332640141,15861.9588975018,0.0,1.0
2023-02-16,52.97,53.45,52.3,52.8,6655,25.5567053615203,25.7882934033087,25.2334470531907,25.4746845967203,13793.4583121488,0.0,1.0
2023-02-17,53.24,53.5,53.07,53.19,6192,25.6869736350263,25.8124171576616,25.6049528702262,25.6628498806733,12833.8232710481,0.0,1.0
2023-02-21,53.65,53.91,53.0,53.0,3958,25.8847884207205,26.0102319433559,25.5711796141321,25.5711796141321,8203.53238159052,0.0,1.0
2023-02-22,54.4,55.79,53.52,55.79,12528,26.2466447360148,26.917285107027,25.8220666594028,26.917285107027,25966.1075483997,0.0,1.0
2023-02-23,54.95,55.75,53.17,54.65,8581,26.5120060338973,26.8979861035446,25.6532003789321,26.3672635077796,17785.3742714574,0.0,1.0
2023-02-24,55.45,56.075,54.04,54.04,20493,26.7532435774269,27.0547905068388,26.0729537046735,26.0729537046735,42474.731959559,0.0,1.0
2023-02-27,55.37,56.92,55.36,56.29,7703,26.7146455704621,27.4624819554037,26.7098208195915,27.1585226505565,15965.5911913572,0.0,1.0
2023-02-28,56.3,57.1,55.4,55.5,15820,27.1633474014271,27.5493274710744,26.7291198230739,26.7773673317798,32789.2577758368,0.0,1.0
2023-03-01,54.96,58.1677,54.96,56.55,5938,26.5168307847679,28.0644661215274,26.5168307847679,27.2839661731919,12307.3712182629,0.0,1.0
2023-03-02,54.12,55.27,53.8187,55.0,6138,26.1115517116383,26.6663980617562,25.9661819679074,26.5361297882503,12721.9003936843,0.0,1.0
2023-03-03,56.4,56.4,53.04,54.29,10246,27.211594910133,27.211594910133,25.5904786176144,26.1935724764383,21236.329656841,0.0,1.0
2023-03-06,54.8,57.0751,54.8,55.87,7191,26.4396347708384,27.5373138414066,26.4396347708384,26.9558831139917,14904.3965022783,0.0,1.0
2023-03-07,55.0,56.5,52.89,55.84,13086,26.5361297882503,27.2598424188389,25.5181073545556,26.9414088613799,27122.6439478255,0.0,1.0
2023-03-08,55.35,56.0,55.35,56.0,3069,26.704996068721,27.0186048753094,26.704996068721,27.0186048753094,6360.95019684216,0.0,1.0
2023-03-09,52.45,55.86,52.43,55.35,22607,25.3058183162496,26.9510583631211,25.2961688145084,26.704996068721,46856.3053437637,0.0,1.0
2023-03-10,49.99,54.2,48.56,52.75,25689,24.1189296020842,26.150149718603,23.4289902275897,25.4505608423673,53244.1999370083,0.0,1.0
2023-03-13,47.99,49.8,47.78,49.05,30934,23.153979427966,24.027259335543,23.0526596596836,23.6654030202486,64115.2275624359,0.0,1.0
2023-03-14,50.15,51.675,48.7,49.05,42421,24.1961256160137,24.9319001237788,23.496536739778,23.6654030202486,87923.7107527668,0.0,1.0
2023-03-15,49.53,50.365,48.265,48.265,38315,23.896991062037,24.2998577597314,23.2866600769073,23.2866600769073,79413.4267813646,0.0,1.0
2023-03-16,50.56,51.8442,48.5261,49.45,26073,24.3939404017079,25.0135349085092,23.4126343221384,23.8583930550723,54040.0959538175,0.0,1.0
2023-03-17,48.3,50.27,48.26,50.27,24882,23.3035467049543,24.2540226264607,23.284247701472,24.2540226264607,51571.5747141828,0.0,1.0
2023-03-20,48.6,49.52,48.29,48.66,12261,23.4482892310721,23.8921663111664,23.2987219540837,23.4772377362956,25412.711099212,0.0,1.0
2023-03-21,47.68,50.74,47.24,49.55,18127,23.0044121509777,24.4807859173785,22.7921231126717,23.9066405637782,37570.8518143232,0.0,1.0
2023-03-22,46.0,48.4,45.91,48.4,6743,22.1938540047184,23.3517942136602,22.1504312468831,23.3517942136602,13975.8511493342,0.0,1.0
2023-03-23,44.8,47.11,44.29,46.47,11383,21.6148839002475,22.729401351354,21.3688216058474,22.4206172956362,23592.9280191119,0.0,1.0
2023-03-24,23.92,24.64,22.21,22.8,35180,23.0816081649071,23.7763722902722,21.431543367165,22.0008639698948,36457.8409783167,0.0,2.0
2023-03-27,23.85,25.585,23.43,24.72,20975,23.0140616527189,24.6882502048139,22.6087825795892,23.8535683042017,21736.8736361623,0.0,1.0
2023-03-28,23.59,24.9,23.37,23.99,8112,22.7631746074481,24.027259335543,22.5508855691421,23.1491546770954,8406.65167754705,0.0,1.0
2023-03-29,23.29,24.19,23.08,24.15,16875,22.4736895552127,23.3421447119191,22.2710500186479,23.3035467049543,17487.9495880925,0.0,1.0
2023-03-30,22.7,23.6997,22.2,23.4,16906,21.9043689524829,22.8690296415489,21.4218938654239,22.5798340743657,17520.0755991877,0.0,1.0
2023-03-31,22.68,23.04,22.49,23.04,12925,21.8850699490006,22.2324520116831,21.7017294159181,22.2324520116831,13394.4739808056,0.0,1.0
2023-04-03,22.82,23.71,22.71,23.71,9941,22.0201629733771,22.8789686283423,21.9140184542241,22.8789686283423,10302.0863321616,0.0,1.0
2023-04-04,21.93,22.68,21.5,22.68,25553,21.1613573184119,21.8850699490006,20.7464287435411,21.8850699490006,26481.1600488609,0.0,1.0
2023-04-05,22.31,22.46,21.8,22.2,6452,21.5280383845769,21.6727809106946,21.0359137957766,21.4218938654239,6686.355599548,0.0,1.0
2023-04-06,22.0,22.195,21.7,22.12,4112,21.2289038306002,21.4170691145533,20.9394187783648,21.3446978514944,4261.35992333252,0.0,1.0
2023-04-10,22.04,22.15,21.68,21.75,12193,21.2675018375649,21.3736463567179,20.9201197748824,20.9876662870707,12635.8855897844,0.0,1.0
2023-04-11,21.29,22.3,21.01,22.12,32964,20.5437892069763,21.5183888828357,20.2736031582232,21.3446978514944,34161.3493464818,0.0,1.0
2023-04-12,21.21,21.775,20.82,21.29,16112,20.4665931930468,21.0117900414236,20.0902626251407,20.5437892069763,16697.2351859761,0.0,1.0
2023-04-13,22.49,22.59,21.21,21.21,5946,21.7017294159181,21.7982244333299,20.4665931930468,20.4665931930468,6161.97619263989,0.0,1.0
2023-04-14,20.9,22.3,20.865,22.3,9109,20.1674586390702,21.5183888828357,20.1336853829761,21.5183888828357,9439.86564728501,0.0,1.0
2023-04-17,21.26,21.26,20.5,20.76,10571,20.5148407017528,20.5148407017528,19.7814785694229,20.0323656146937,10954.9697834504,0.0,1.0
2023-04-18,20.7,21.68,20.6,21.5,3933,19.9744686042466,20.9201197748824,19.8779735868347,20.7464287435411,4075.85811733142,0.0,1.0
2023-04-19,20.74,21.0,20.62,20.67,5502,20.0130666112113,20.263953656482,19.8972725903171,19.945520099023,5701.84880792206,0.0,1.0
2023-04-20,21.18,21.2499,20.5001,20.6,9995,20.4376446878233,20.5050947049942,19.7815750644403,19.8779735868347,10358.0477708435,0.0,1.0
2023-04-21,20.51,20.9599,20.5,20.92,12249,19.7911280711641,20.2252591544999,19.7814785694229,20.1867576425526,12693.9196743434,0.0,1.0
2023-04-24,20.54,20.6,20.275,20.6,10184,19.8200765763877,19.8779735868347,19.5643647802463,19.8779735868347,10553.9128062301,0.0,1.0
2023-04-25,20.67,20.755,20.44,20.755,5730,19.945520099023,20.0275408638231,19.7235815589758,20.0275408638231,5938.1304379123,0.0,1.0
2023-04-26,20.64,21.11,20.32,20.32,6461,19.9165715937995,20.370098175635,19.6077875380817,19.6077875380817,6695.68250599499,0.0,1.0
2023-04-27,20.66,21.0,20.23,21.0,4611,19.9358705972818,20.263953656482,19.520942022411,20.263953656482,4778.48506967079,0.0,1.0
2023-04-28,20.55,21.26,20.31,20.49,6369,19.8297260781288,20.5148407017528,19.5981380363405,19.7718290676817,6600.34079564807,0.0,1.0
2023-05-01,20.41,20.9,20.32,20.76,5767,19.6946330537523,20.1674586390702,19.6077875380817,20.0323656146937,5976.47438663877,0.0,1.0
2023-05-02,19.02,20.13,19.0,20.13,35508,18.353352311728,19.4244470049992,18.3340533082456,19.4244470049992,36797.7549021623,0.0,1.0
2023-05-03,17.85,19.5,17.51,18.95,38031,17.2243606080097,18.8165283953047,16.8962775488095,18.2858057995397,39412.3976761331,0.0,1.0
2023-05-04,18.18,18.305,17.5,17.69,33538,17.5427941654687,17.6634129372335,16.8866280470684,17.0699685801508,34756.1987132116,0.0,1.0
2023-05-05,18.5,18.96,18.1101,18.4,13043,17.8515782211865,18.2954553012809,17.4753441482979,17.7550832037747,13516.760087555,0.0,1.0
2023-05-08,18.27,20.5135,18.1268,20.5135,9001,17.6296396811394,19.7945053967735,17.4914588162056,19.7945053967735,9327.94276992119,0.0,1.0
2023-05-09,18.44,18.44,17.6676,17.89,10640,17.7936812107395,17.7936812107395,17.0483536962506,17.2629586149744,11026.4760662106,0.0,1.0
2023-05-10,18.85,18.85,18.04,18.49,7206,18.1893107821279,18.1893107821279,17.4077011410922,17.8419287194454,7467.74309521745,0.0,1.0
2023-05-11,18.9,19.21,18.73,18.73,4554,18.2375582908338,18.5366928448105,18.0735167612337,18.0735167612337,4719.41466217323,0.0,1.0
2023-05-12,18.53,19.01,18.37,19.01,11596,17.9480732385984,18.4129990429441,17.7930979704831,18.4129990429441,11971.9747709688,0.07,1.0
2023-05-15,19.17,19.17,18.42,18.6,6210,18.5679743110594,18.5679743110594,17.8415277417691,18.0158749183988,6411.34557845087,0.0,1.0
2023-05-16,19.32,19.33,18.635,18.635,10047,18.7132636249175,18.7229495791747,18.049775758299,18.049775758299,10372.7518561507,0.0,1.0
2023-05-17,20.72,20.78,18.844,19.51,13787,20.069297220926,20.1274129464692,18.2522122022746,18.8972967558043,14234.0131223997,0.0,1.0
2023-05-18,21.11,21.46,19.84,20.37,17304,20.4470494369569,20.786057835959,19.216933246292,19.7302888219238,17865.0441045916,0.0,1.0
2023-05-19,20.78,21.41,20.68,21.41,9992,20.1274129464692,20.737628064673,20.0305534038971,20.737628064673,10315.9686022353,0.0,1.0
2023-05-22,22.61,22.61,20.9,21.1,11474,21.8999425755375,21.8999425755375,20.2436443975556,20.4373634826997,11846.0191895564,0.0,1.0
2023-05-23,22.45,22.96,22.39,22.39,8280,21.7449673074222,22.2389509745396,21.686851581879,21.686851581879,8548.46077126782,0.0,1.0
2023-05-24,22.7,23.24,22.55,23.24,10635,21.9871161638523,22.5101576937413,21.8418268499942,22.5101576937413,10979.8164616465,0.0,1.0
2023-05-25,25.11,25.75,22.625,22.625,15925,24.3214311398384,24.9413322122994,21.9144715069233,21.9144715069233,16441.3330655121,0.0,1.0
2023-05-26,27.12,27.79,25.11,25.11,21270,26.2683079455363,26.9172668807689,24.3214311398384,24.3214311398384,21959.6329232931,0.0,1.0
2023-05-30,27.11,27.37,26.83,27.03,10767,26.2586219912791,26.5104568019664,25.9874152720774,26.1811343572215,11116.0962710436,0.0,1.0
2023-05-31,26.75,27.55,26.51,27.19,23687,25.9099276380198,26.6848039785961,25.6774647358469,26.3361096253367,24454.9988271764,0.0,1.0
2023-06-01,25.72,26.94,25.72,26.75,14035,24.9122743495278,26.0939607689066,24.9122743495278,25.9099276380198,14490.0539764183,0.0,1.0
2023-06-02,27.0,27.3,25.11,26.0,21673,26.1520764944499,26.442655122166,24.3214311398384,25.1834810687295,22375.6993110733,0.0,1.0
2023-06-05,25.59,26.99,25.59,26.99,19189,24.7863569441841,26.1423905401927,24.7863569441841,26.1423905401927,19811.1610796931,0.0,1.0
2023-06-06,28.66,28.77,25.53,25.53,16892,27.7599449011457,27.8664903979749,24.7282412186409,24.7282412186409,17439.6859116251,0.0,1.0
2023-06-07,30.51,30.72,27.8,28.79,36765,29.5518464387283,29.7552514781296,26.9269528350261,27.8858623064893,37957.0241854664,0.0,1.0
2023-06-08,31.16,31.16,29.1568,30.21,13275,30.1814334654466,30.1814334654466,28.2411431086435,29.2612678110122,13705.412649587,0.0,1.0
2023-06-09,31.16,31.4,29.567,31.1,20003,30.1814334654466,30.4138963676195,28.638460952274,30.1233177399034,20651.5532376413,0.0,1.0
2023-06-12,30.12,31.39,29.88,31.39,11964,29.1740942226974,30.4042104133623,28.9416313205245,30.4042104133623,12351.9063608029,0.0,1.0
2023-06-13,31.25,31.895,30.0,30.0,15650,30.2686070537614,30.893351103351,29.057862771611,29.057862771611,16157.416795935,0.0,1.0
2023-06-14,30.8,31.5,28.73,28.73,13407,29.8327391121872,30.5107559101915,27.8277465809461,27.8277465809461,13841.692458984,0.0,1.0
2023-06-15,32.35,32.65,30.54,30.54,19753,31.3340620220538,31.6246406497699,29.5809043014999,29.5809043014999,20393.4475380258,0.0,1.0
2023-06-16,30.78,32.74,30.78,32.74,36670,29.8133672036728,31.7118142380848,29.8133672036728,31.7118142380848,37858.9440196125,0.0,1.0
2023-06-20,29.96,30.85,29.77,30.85,10387,29.0191189545821,29.8811688834733,28.8350858236953,29.8811688834733,10723.7756076279,0.0,1.0
2023-06-21,29.65,30.3,29.505,30.02,9444,28.7188543726088,29.3484413993271,28.5784080358794,29.0772346801254,9750.20090867795,0.0,1.0
2023-06-22,29.24,29.8,28.75,29.8,7145,28.3217302480635,28.8641436864669,27.8471184894605,28.8641436864669,7376.66089501311,0.0,1.0
2023-06-23,29.45,29.95,27.84,28.84,161681,28.5251352874647,29.0094330003249,26.965696652055,27.9342920777753,166923.150478183,0.0,1.0
2023-06-26,30.51,30.8,29.15,29.15,13522,29.5518464387283,29.8327391121872,28.2345566597486,28.2345566597486,13960.4210808072,0.0,1.0
2023-06-27,31.2,31.41,29.97,30.39,21990,30.2201772824754,30.4235823218767,29.0288049088393,29.4356149876419,22702.9773381859,0.0,1.0
2023-06-28,31.05,31.39,30.9,31.39,12604,30.0748879686173,30.4042104133623,29.9295986547593,30.4042104133623,13012.6569518188,0.0,1.0
2023-06-29,30.76,31.42,30.4315,31.42,7838,29.7939952951584,30.4332682761339,29.4758116978093,30.4332682761339,8092.1298943475,0.0,1.0
2023-06-30,29.8,30.77,29.35,30.23,9890,28.8641436864669,29.8036812494156,28.4282757448927,29.2806397195266,10210.6614767921,0.0,1.0
2023-07-03,29.21,29.53,28.71,29.53,3240,28.2926723852919,28.6026229215224,27.8083746724317,28.6026229215224,3345.04986701784,0.0,1.0
2023-07-05,28.43,29.285,28.16,28.8511,8156,27.53716795323,28.3653170422209,27.2756471882855,27.9450434870008,8420.44034425849,0.0,1.0
2023-07-06,27.48,27.97,26.65,27.97,8910,26.6170022987956,27.0916140573986,25.8130680954477,27.0916140573986,9198.88713429909,0.0,1.0
2023-07-07,27.93,28.609,27.64,27.64,17334,27.0528702403698,27.7105465344339,26.7719775669109,26.7719775669109,17896.0167885455,0.0,1.0
2023-07-10,28.15,28.22,27.21,27.74,8860,27.2659612340283,27.3337629138287,26.3554815338511,26.8688371094829,9147.26599437595,0.0,1.0
2023-07-11,28.48,28.48,27.95,27.95,3479,27.585597724516,27.585597724516,27.0722421488842,27.0722421488842,3591.79891585033,0.0,1.0
2023-07-12,29.29,29.29,28.5001,28.52,8188,28.3701600193495,28.3701600193495,27.605066492573,27.6243415415448,8453.47787380929,0.0,1.0
2023-07-13,29.17,29.6398,27.54,29.0,22308,28.253928568263,28.7089746992665,26.6751180243389,28.0892673458906,23031.287788097,0.0,1.0
2023-07-14,28.51,29.2277,28.51,29.2277,3182,27.6146555872876,28.3098165243271,27.6146555872876,28.3098165243271,3285.16934470703,0.0,1.0
2023-07-17,29.7,29.99,29.4,29.4,6933,28.7672841438948,29.0481768173537,28.4767055161787,28.4767055161787,7157.78726173912,0.0,1.0
2023-07-18,31.6,31.6,29.99,29.99,7968,30.6076154527635,30.6076154527635,29.0481768173537,29.0481768173537,8226.3448581476,0.0,1.0
2023-07-19,31.79,31.85,30.89,31.73,9372,30.7916485836504,30.8497643091936,29.9199127005021,30.7335328581072,9675.86646718866,0.0,1.0
2023-07-20,32.24,32.25,31.5,31.87,10116,31.2275165252246,31.2372024794818,30.5107559101915,30.869136217708,10443.9890292446,0.0,1.0
2023-07-21,31.78,32.5,31.56,32.38,13746,30.7819626293932,31.4793513359119,30.5688716357347,31.3631198848254,14191.6837876627,0.0,1.0
2023-07-24,31.58,31.58,30.93,31.2,5065,30.5882435442491,30.5882435442491,29.9586565175309,30.2201772824754,5229.22147421154,0.0,1.0
2023-07-25,32.53,33.28,31.59,31.59,9766,31.5084091986835,32.2348557679737,30.5979294985063,30.5979294985063,10082.6410497828,0.0,1.0
2023-07-26,33.17,33.9,32.59,32.92,4854,32.1283102711445,32.8353849319204,31.5665249242267,31.8861614147144,5011.380263736,0.0,1.0
2023-07-27,33.44,34.1,32.82,33.51,6810,32.389831036089,33.0291040170644,31.7893018721424,32.4576327158894,7030.79925752825,0.0,1.0
2023-07-28,34.5,34.5,33.3101,34.15,7726,33.4165421873526,33.4165421873526,32.2640104902879,33.0775337883505,7976.49854091971,0.0,1.0
2023-07-31,34.46,34.5,33.81,34.255,8231,33.3777983703238,33.4165421873526,32.7482113436055,33.1792363080511,8497.87205414317,0.0,1.0
2023-08-01,33.71,33.71,33.64,33.6501,5764,32.6513518010335,32.6513518010335,32.5835501212331,32.5933329350329,5950.88501033669,0.0,1.0
2023-08-02,33.66,33.94,33.29,33.29,2915,32.6029220297475,32.8741287489492,32.244541722231,32.244541722231,3009.5124575176,0.0,1.0
2023-08-03,34.04,34.04,32.95,33.02,4960,32.9709882915212,32.9709882915212,31.915219277486,31.9830209572865,5120.817080373,0.0,1.0
2023-08-04,34.21,35.0,33.99,33.99,8965,33.1356495138937,33.9008399002128,32.9225585202352,32.9225585202352,9255.6703882145,0.0,1.0
2023-08-07,34.2,34.94,33.92,34.8274,8837,33.1259635596365,33.8427241746696,32.8547568404348,33.7336603297334,9123.52027001132,0.0,1.0
2023-08-08,34.69,34.69,33.75,33.75,4626,33.6005753182395,33.6005753182395,32.6900956180623,32.6900956180623,4775.98786568658,0.0,1.0
2023-08-09,34.35,34.35,34.35,34.35,4000,33.2712528734945,33.2712528734945,33.2712528734945,33.2712528734945,4129.6911938492,0.0,1.0
2023-08-10,33.87,34.5,33.71,34.5,8135,32.8063270691488,33.4165421873526,32.6513518010335,33.4165421873526,8398.75946549078,0.0,1.0
2023-08-11,35.89,35.95,34.07,34.07,32905,34.8403774631615,34.8986227305839,33.0736043513489,33.0736043513489,33896.3161707616,0.08,1.0
2023-08-14,35.7,36.78,35.5,36.0,30763,34.655934116324,35.704348929927,34.461783224916,34.9471604534359,31689.7849676687,0.0,1.0
2023-08-15,35.2,35.55,32.5,32.5,20047,34.170556887804,34.510320947768,31.5495198537963,31.5495198537963,20650.9481925318,0.0,1.0
2023-08-16,34.51,35.65,34.51,34.815,12863,33.5007363124465,34.607396393472,33.5007363124465,33.7968164218437,13250.5186112903,0.0,1.0
2023-08-17,33.73,34.93,33.6801,34.93,8462,32.7435478359554,33.9084531844032,32.6951071885491,33.9084531844032,8716.93139149018,0.0,1.0
2023-08-18,32.3,33.31,32.05,33.3,17268,31.3553689623883,32.3358309639986,31.1126803481284,32.3261234194282,17788.2263375387,0.0,1.0
2023-08-21,31.63,32.1,31.5,31.5,12621,30.7049634761716,31.1612180709804,30.5787653967564,30.5787653967564,13001.2279711649,0.0,1.0
2023-08-22,30.3,31.695,30.3,31.0,9183,29.4138600483086,30.7680625158792,29.4138600483086,30.0933881682365,9459.65267880575,0.0,1.0
2023-08-23,31.25,31.31,30.31,30.31,14422,30.3360767824965,30.3943220499188,29.423567592879,29.423567592879,14856.4859995357,0.0,1.0
2023-08-24,30.9,31.0,30.05,30.05,8202,29.9963127225325,30.0933881682365,29.1711714340486,29.1711714340486,8449.09847234726,0.0,1.0
2023-08-25,30.75,30.965,30.314,30.7,6292,29.8506995539765,30.0594117622401,29.4274506107071,29.8021618311245,6481.55664325884,0.0,1.0
2023-08-28,30.14,30.705,30.02,30.02,12420,29.2585393351822,29.8070156034097,29.1420488003374,29.1420488003374,12794.1725221352,0.0,1.0
2023-08-29,30.18,30.6,30.09,30.53,8249,29.2973695134638,29.7050863854205,29.2100016123302,29.6371335734277,8497.5144231154,0.0,1.0
2023-08-30,30.6,30.8,30.46,30.8,11036,29.7050863854205,29.8992372768285,29.5691807614349,29.8992372768285,11368.4772910052,0.0,1.0
2023-08-31,28.81,31.0,28.53,30.6,112291,27.9674359073191,30.0933881682365,27.695624659348,29.7050863854205,115673.947397994,0.0,1.0
2023-09-01,28.74,29.87,28.54,29.11,14362,27.8994830953263,28.9964356317814,27.7053322039184,28.2586622444311,14794.6784028105,0.0,1.0
2023-09-05,29.25,29.43,28.53,28.53,8085,28.3945678684167,28.5693036706839,27.695624659348,27.695624659348,8328.57365873294,0.0,1.0
2023-09-06,28.3,28.705,28.3,28.705,4129,27.4723511342288,27.8655066893299,27.4723511342288,27.8655066893299,4253.3927813121,0.0,1.0
2023-09-07,28.59,28.7,28.59,28.6,14233,27.7538699267704,27.8606529170447,27.7538699267704,27.7635774713408,14661.7920698511,0.0,1.0
2023-09-08,29.5,29.625,28.4423,28.8808,17808,28.6372564826767,28.7586007898066,27.6104894934656,28.0361653228776,18344.4947080663,0.0,1.0
2023-09-11,29.29,29.825,28.39,29.25,5762,28.4333980466983,28.9527516812146,27.5597190353624,28.3945678684167,5935.58953885209,0.0,1.0
2023-09-12,29.88,29.88,28.83,29.6,4596,29.0061431763518,29.0061431763518,27.9868509964599,28.7343319283806,4734.46190915728,0.0,1.0
2023-09-13,28.74,28.97,28.74,28.8853,5736,27.8994830953263,28.1227566204455,27.8994830953263,28.0405337179342,5908.80624693781,0.0,1.0
2023-09-14,28.94,29.35,28.94,29.35,3913,28.0936339867343,28.4916433141207,28.0936339867343,28.4916433141207,4030.88543310105,0.0,1.0
2023-09-15,26.68,28.9,26.12,28.9,40794,25.8997289138242,28.0548038084527,25.3561064178818,28.0548038084527,42022.9850135252,0.0,1.0
2023-09-18,23.78,26.7,23.45,26.7,24005,23.0845409884085,25.919144002965,22.7641920175853,25.919144002965,24728.1893231768,0.0,1.0
2023-09-19,24.35,24.675,23.16,23.16,9916,23.6378710289212,23.9533662274592,22.4826732250438,22.4826732250438,10214.7354854664,0.0,1.0
2023-09-20,23.48,24.35,23.46,24.35,15302,22.7933146512965,23.6378710289212,22.7738995621557,23.6378710289212,15762.9974181734,0.0,1.0
2023-09-21,23.33,24.05,23.33,23.48,7925,22.6477014827406,23.3466446918093,22.6477014827406,22.7933146512965,8163.75340079882,0.0,1.0
2023-09-22,24.99,25.0,23.34,23.61,16892,24.2591538814268,24.2688614259972,22.657409027311,22.9195127307117,17400.8987313935,0.0,1.0
2023-09-25,24.67,25.0,24.15,24.9418,25820,23.948512455174,24.2688614259972,23.4437201375133,24.2123635165974,26597.8691241168,0.0,1.0
2023-09-26,24.74,25.0,24.255,24.65,10736,24.0164652671668,24.2688614259972,23.5456493555025,23.9290973660332,11059.4393073787,0.0,1.0
2023-09-27,25.02,25.26,24.575,24.81,12744,24.288276515138,24.5212575848275,23.8562907817552,24.0844180791596,13127.9335444518,0.0,1.0
2023-09-28,23.78,24.5418,23.46,24.3,11920,23.0845409884085,23.8240617337815,22.7738995621557,23.5893333060692,12279.1092160911,0.0,1.0
2023-09-29,24.05,24.64,23.5399,23.75,11273,23.3466446918093,23.9193898214628,22.8514628432732,23.0554183546973,11612.6172980701,0.0,1.0
2023-10-02,23.53,23.73,23.34,23.5,6097,22.8418523741485,23.0360032655565,22.657409027311,22.8127297404373,6280.68195390165,0.0,1.0
2023-10-03,23.8,23.99,23.09,23.42,7758,23.1039560775493,23.2883994243869,22.414720413051,22.7350693838741,7991.72225658011,0.0,1.0
2023-10-04,24.65,24.76,23.7,23.7,8878,23.9290973660332,24.0358803563076,23.0068806318453,23.0068806318453,9145.46406211887,0.0,1.0
2023-10-05,23.95,24.61,23.95,24.57,11280,23.2495692461053,23.8902671877516,23.2495692461053,23.85143700947,11619.8281843547,0.0,1.0
2023-10-06,23.99,24.1,23.6606,23.9,4871,23.2883994243869,23.3951824146613,22.9686329062379,23.2010315232533,5017.74672748152,0.0,1.0
2023-10-09,23.86,24.0,23.86,24.0,4486,23.1622013449717,23.2981069689573,23.1622013449717,23.2981069689573,4621.14798182758,0.0,1.0
2023-10-10,24.13,24.235,24.01,24.03,8230,23.4243050483725,23.5262342663617,23.3078145135277,23.3272296026685,8477.94201748572,0.0,1.0
2023-10-11,23.64,24.9,23.64,24.29,7354,22.9486353644229,24.1717859802932,22.9486353644229,23.5796257614988,7575.55110529649,0.0,1.0
2023-10-12,23.89,24.135,23.14,24.135,3758,23.1913239786829,23.4291588206577,22.463258135903,23.4291588206577,3871.21580822738,0.0,1.0
2023-10-13,24.15,24.15,24.15,24.15,3397,23.4437201375133,23.4437201375133,23.4437201375133,23.4437201375133,3499.34010126355,0.0,1.0
2023-10-16,24.73,25.0,23.9706,24.0,11107,24.0067577225964,24.2688614259972,23.2695667879203,23.2981069689573,11441.6162804634,0.0,1.0
2023-10-17,24.51,24.8,24.41,24.8,13895,23.7931917420476,24.0747105345892,23.6961162963436,24.0747105345892,14313.6092749653,0.0,1.0
2023-10-18,23.25,24.19,23.1,23.945,9506,22.5700411261774,23.4825503157949,22.4244279576214,23.2447154738201,9792.38357451023,0.0,1.0
2023-10-19,22.56,23.26,22.56,23.2,13001,21.9002205508198,22.5797486707478,21.9002205508198,22.5215034033254,13392.6760837585,0.0,1.0
2023-10-20,23.06,23.81,22.5,22.95,16169,22.3855977793398,23.1136636221197,21.8419752833974,22.2788147890654,16656.1171908538,0.0,1.0
2023-10-23,23.03,23.58,22.77,23.15,4477,22.3564751456286,22.8903900970005,22.1040789867982,22.4729656804734,4611.87684231878,0.0,1.0
2023-10-24,22.98,23.23,22.54,23.23,8428,22.3079374227766,22.5506260370366,21.880805461679,22.5506260370366,8681.90708667919,0.0,1.0
2023-10-25,22.65,23.82,22.65,22.91,12443,21.9875884519534,23.1233711666901,21.9875884519534,22.2399846107838,12817.8654342133,0.0,1.0
2023-10-26,23.55,23.56,22.704,23.295,6278,22.8612674632893,22.8709750078597,22.0400091926336,22.6137250767442,6467.13487068961,0.0,1.0
2023-10-27,22.43,23.65,22.335,23.2,17669,21.7740224714047,22.9583429089933,21.6818007979859,22.5215034033254,18201.307108986,0.0,1.0
2023-10-30,23.73,23.73,23.0,23.1,4265,23.0360032655565,23.0360032655565,22.3273525119174,22.4244279576214,4393.49000055609,0.0,1.0
2023-10-31,23.7,23.95,22.8691,23.15,9412,23.0068806318453,23.2495692461053,22.2002807534909,22.4729656804734,9695.55167297396,0.0,1.0
2023-11-01,24.0,24.0,23.3,23.6,9786,23.2981069689573,23.2981069689573,22.6185788490294,22.9098051861413,10080.8190258949,0.0,1.0
2023-11-02,24.81,25.105,24.32,24.32,10882,24.0844180791596,24.3707906439864,23.60874839521,23.60874839521,11209.8377927436,0.0,1.0
2023-11-03,25.23,26.12,24.95,25.47,10972,24.4921349511163,25.3561064178818,24.2203237031452,24.7251160208059,11302.5491878315,0.0,1.0
2023-11-06,25.01,25.92,25.01,25.43,5848,24.2785689705676,25.1619555264739,24.2785689705676,24.6862858425243,6024.18042749167,0.0,1.0
2023-11-07,25.0,25.325,24.94,24.94,8163,24.2688614259972,24.5843566245351,24.2106161585748,24.2106161585748,8408.92353447581,0.0,1.0
2023-11-08,24.55,25.33,24.35,24.83,7528,23.8320219203292,24.5892103968203,23.6378710289212,24.1038331683004,7754.79313579983,0.0,1.0
2023-11-09,24.6,25.0894,24.55,24.65,4947,23.8805596431812,24.3556468744565,23.8320219203292,23.9290973660332,5096.03635000023,0.0,1.0
2023-11-10,24.49,24.98,24.21,24.86,12972,23.7737766529068,24.2494463368564,23.5019654049357,24.1329558020116,13362.8024120079,0.0,1.0
2023-11-13,24.18,24.59,24.18,24.42,8989,23.4728427712245,23.8708520986108,23.4728427712245,23.705823840914,9259.80811606064,0.0,1.0
2023-11-14,25.25,25.44,24.5,25.22,34409,24.5892103968203,24.7742381186182,23.8588378107762,24.5599954933786,35333.6783076349,0.08,1.0
2023-11-15,25.77,26.31,25.77,26.0,8191,25.0956020564776,25.6214703184294,25.0956020564776,25.3195829828645,8411.11799290411,0.0,1.0
2023-11-16,24.84,26.5,24.84,26.5,5554,24.1899400497829,25.8064980402273,24.1899400497829,25.8064980402273,5703.25348951157,0.0,1.0
2023-11-17,26.01,26.0499,25.04,25.46,13124,25.3293212840118,25.3681771055893,24.384706072728,24.7937147209127,13476.6832546543,0.0,1.0
2023-11-20,26.55,27.0,25.71,25.71,3615,25.8551895459636,26.2934130975901,25.0371722495941,25.0371722495941,3712.14644663024,0.0,1.0
2023-11-21,25.43,26.4,25.43,26.32,16131,24.7644998174709,25.7091150287547,24.7644998174709,25.6312086195767,16564.4908245069,0.0,1.0
2023-11-22,24.19,25.9,24.01,25.5,8975,23.5569504752112,25.2221999713919,23.3816610545606,24.8326679255017,9216.18654453845,0.0,1.0
2023-11-24,24.66,24.69,24.41,24.41,2182,24.0146506291323,24.043865532574,23.7711931004509,23.7711931004509,2240.63721896187,0.0,1.0
2023-11-27,24.17,24.95,24.17,24.95,5246,23.5374738729167,24.2970613624027,23.5374738729167,24.2970613624027,5386.97655851239,0.0,1.0
2023-11-28,24.17,24.835,23.67,24.55,16596,23.5374738729167,24.1850708992092,23.050558815554,23.9075293165124,17041.9868404635,0.0,1.0
2023-11-29,24.57,24.57,24.21,24.2103,3801,23.927005918807,23.927005918807,23.5764270775058,23.5767192265402,3903.14485301287,0.0,1.0
2023-11-30,25.1,26.26,24.51,24.89,16357,24.4431358796115,25.5727788126931,23.8685761119234,24.2386315555191,16796.5641569933,0.0,1.0
2023-12-01,25.4,25.86,23.5101,23.5101,29094,24.7352849140292,25.1832467668029,22.8948433802093,22.8948433802093,29875.8475015934,0.0,1.0
2023-12-04,25.9,25.9,25.1,25.4531,26125,25.2221999713919,25.2221999713919,24.4431358796115,24.7869952931211,26827.0611115395,0.0,1.0
2023-12-05,24.6,26.0,24.6,26.0,13587,23.9562208222487,25.3195829828645,23.9562208222487,25.3195829828645,13952.1255243057,0.0,1.0
2023-12-06,24.98,25.33,24.6,25.03,11698,24.3262762658444,24.6671168059984,23.9562208222487,24.3749677715807,12012.3621390541,0.0,1.0
2023-12-07,24.99,25.125,24.5,24.71,11331,24.3360145669917,24.4674816324796,23.8588378107762,24.0633421348685,11635.4996920518,0.0,1.0
2023-12-08,25.01,25.2,24.68,24.9,15147,24.3554911692862,24.5405188910841,24.0341272314268,24.2483698566664,15554.0476423536,0.0,1.0
2023-12-11,24.65,25.2,23.63,24.145,20898,24.004912327985,24.5405188910841,23.0116056109649,23.5131281200486,21459.5951429264,0.0,1.0
2023-12-12,24.5,25.39,24.21,24.77,17594,23.8588378107762,24.7255466128819,23.5764270775058,24.1217719417521,18066.8062467531,0.0,1.0
2023-12-13,24.19,25.7,23.63,24.5,58720,23.5569504752112,25.0274339484468,23.0116056109649,23.8588378107762,60297.9915203674,0.0,1.0
2023-12-14,24.95,25.4,24.62,24.78,18394,24.2970613624027,24.7352849140292,23.9756974245432,24.1315102428993,18888.3047688289,0.0,1.0
2023-12-15,25.73,25.98,24.94,25.0,78144,25.0566488518886,25.30010638057,24.2873230612554,24.3457528681389,80243.9756363689,0.0,1.0
2023-12-18,26.05,26.2,25.7,25.7,14410,25.3682744886008,25.5143490058096,25.0274339484468,25.0274339484468,14797.2421288912,0.0,1.0
2023-12-19,27.85,27.99,25.9,26.05,20518,27.1211686951068,27.2575049111684,25.2221999713919,25.3682744886008,21069.3833449403,0.0,1.0
2023-12-20,29.02,30.34,27.5,28.0,48904,28.2605499293357,29.5460056807734,26.7803281549528,27.2672432123156,50218.2046544966,0.0,1.0
2023-12-21,30.35,30.5,29.87,30.31,11717,29.5557439819207,29.7018184991295,29.0883055268524,29.5167907773317,12031.8727289534,0.0,1.0
2023-12-22,30.66,30.9999,29.6,29.7919,18523,29.8576313174856,30.1886361734808,28.8253713958765,29.0122493948923,19020.7714055137,0.0,1.0
2023-12-26,31.04,31.47,30.1098,30.42,30537,30.2276867610813,30.6464337104133,29.3218299883636,29.6239120899515,31357.6254607878,0.0,1.0
2023-12-27,30.66,31.15,30.0825,30.94,9643,29.8576313174856,30.3348080737011,29.2952444262316,30.1303037496088,9902.13781047176,0.0,1.0
2023-12-28,30.63,31.7222,30.23,31.19,19117,29.8284164140438,30.8920336653471,29.4388843681536,30.3737612782901,19630.734058155,0.0,1.0
2023-12-29,28.2,29.85,27.95,29.79,12031,27.4620092352607,29.0688289245579,27.2185517065793,29.0103991176744,12354.3108988682,0.0,1.0
2024-01-02,26.73,28.17,26.34,27.6,12477,26.0304789666142,27.432794331819,25.6506852218712,26.8777111664254,12812.2963249254,0.0,1.0
2024-01-03,26.93,28.32,26.045,26.73,16309,26.2252449895593,27.5788688490278,25.3634053380271,26.0304789666142,16747.2742456688,0.0,1.0
2024-01-04,26.82,27.38,26.82,27.11,11282,26.1181236769395,26.6634685411858,26.1181236769395,26.4005344102099,11585.1829075746,0.0,1.0
2024-01-05,27.38,27.827,27.01,27.32,12672,26.6634685411858,27.0987706024681,26.3031513987373,26.6050387343022,13012.5365896814,0.0,1.0
2024-01-08,27.52,27.52,26.1801,26.96,7326,26.7998047572473,26.7998047572473,25.4949697865266,26.254459893001,7522.8727159096,0.0,1.0
2024-01-09,26.3,27.09,26.3,27.09,6590,25.6117320172822,26.3810578079154,25.6117320172822,26.3810578079154,6767.0940755998,0.0,1.0
2024-01-10,26.69,26.69,26.37,26.37,4926,25.9915257620251,25.9915257620251,25.679900125313,25.679900125313,5058.37714968205,0.0,1.0
2024-01-11,26.91,26.91,26.2136,26.355,8678,26.2057683872648,26.2057683872648,25.5275930953699,25.6652926735921,8911.20521821776,0.0,1.0
2024-01-12,27.19,27.63,26.62,27.0,5477,26.4784408193879,26.9069260698672,25.9233576539943,26.2934130975901,5624.18425676178,0.0,1.0
2024-01-16,26.65,27.6,26.65,27.005,6752,25.9525725574361,26.8777111664254,25.9525725574361,26.2982822481637,6933.44752632017,0.0,1.0
2024-01-17,26.65,27.608,26.365,27.608,3898,25.9525725574361,26.8855018073432,25.6750309747393,26.8855018073432,4002.75154881458,0.0,1.0
2024-01-18,26.66,27.03,26.66,27.03,3209,25.9623108585834,26.3226280010318,25.9623108585834,26.3226280010318,3295.23594667674,0.0,1.0
2024-01-19,28.31,28.31,27.35,27.36,6763,27.5691305478805,27.5691305478805,26.634253637744,26.6439919388913,6944.74313099872,0.0,1.0
2024-01-22,29.69,30.02,28.575,28.575,5116,28.9130161062018,29.2343800440612,27.8271955282828,27.8271955282828,5253.48304867506,0.0,1.0
2024-01-23,28.87,30.08,28.0346,30.08,6606,28.1144754121269,29.2928098509448,27.3009377342851,29.2928098509448,6783.52404604131,0.0,1.0
2024-01-24,28.57,29.74,28.09,29.74,6029,27.8223263777092,28.9617076119381,27.3548879226409,28.9617076119381,6191.01823699411,0.0,1.0
2024-01-25,28.02,29.08,27.2301,29.08,5789,27.2867198146101,28.3189797362192,26.5174914069884,28.3189797362192,5944.56868037137,0.0,1.0
2024-01-26,29.04,29.76,28.6,28.68,4051,28.2800265316302,28.9811842142326,27.851541281151,27.929447690329,4159.86314116158,0.0,1.0
2024-01-29,28.2,29.895,27.8,29.6299,22073,27.4620092352607,29.1126512797205,27.0724771893705,28.8544889163068,22666.1710972253,0.0,1.0
2024-01-30,26.86,28.05,26.86,28.05,6727,26.1570768815285,27.3159347180519,26.1570768815285,27.3159347180519,6907.77569750529,0.0,1.0
2024-01-31,25.0,27.145,25.0,26.69,10186,24.3457528681389,26.4346184642253,24.3457528681389,25.9915257620251,10459.7299323308,0.0,1.0
2024-02-01,25.88,26.13,25.27,25.68,8968,25.2027233690974,25.4461808977788,24.6086869991148,25.0079573461523,9208.99843247028,0.0,1.0
2024-02-02,25.26,25.26,25.23,25.23,3672,24.5989486979676,24.5989486979676,24.5697337945258,24.5697337945258,3770.67821632815,0.0,1.0
2024-02-05,24.1,26.2,24.1,25.02,8669,23.4693057648859,25.5143490058096,23.4693057648859,24.3652294704335,8901.96335984443,0.0,1.0
2024-02-06,25.38,26.1,24.49,24.49,13693,24.7158083117347,25.4169659943371,23.8490995096289,23.8490995096289,14060.9740784807,0.0,1.0
2024-02-07,26.02,26.25,26.02,26.04,4225,25.339059585159,25.5630405115459,25.339059585159,25.3585361874535,4338.53906971308,0.0,1.0
2024-02-08,26.03,26.03,26.0,26.0,6078,25.3487978863063,25.3487978863063,25.3195829828645,25.3195829828645,6241.33502147125,0.0,1.0
2024-02-09,27.89,28.44,26.64,26.64,8390,27.1601218996958,27.6957284627949,25.9428342562889,25.9428342562889,8615.46575027047,0.0,1.0
2024-02-12,31.34,31.45,29.18,29.18,27641,30.519835795499,30.6269571081188,28.4163627476918,28.4163627476918,28383.8008108732,0.0,1.0
2024-02-13,28.54,31.25,28.54,30.77,27555,27.7931114742674,30.4321910851737,27.7931114742674,29.9647526301054,28295.48971975,0.0,1.0
2024-02-14,30.88,31.0,28.89,29.44,10308,30.1497803519033,30.2669427107837,28.2068379004691,28.7438320453378,10557.6570139061,0.08,1.0
2024-02-15,33.48,34.0,30.51,30.51,15069,32.6882981276464,33.196001682795,29.7885297453552,29.7885297453552,15433.967165556,0.0,1.0
2024-02-16,32.9,34.0,31.83,33.35,11562,32.1220133930576,33.196001682795,31.0773156930402,32.5613722388593,11842.0285598353,0.0,1.0
2024-02-20,30.2,32.26,29.05,32.26,32984,29.4858603182474,31.4971474790285,28.3630543789764,31.4971474790285,33782.8636929257,0.0,1.0
2024-02-21,28.72,29.7,28.02,29.43,5629,28.0408578920551,28.9976838229121,27.3574107985858,28.7340685154311,5765.33288041109,0.0,1.0
2024-02-22,26.81,28.39,26.81,28.39,6920,26.1760236798746,27.7186614051339,26.1760236798746,27.7186614051339,7087.60055648333,0.0,1.0
2024-02-23,26.81,27.4021,26.81,26.92,4320,26.1760236798746,26.7541222856505,26.1760236798746,26.2834225088483,4424.6292491341,0.0,1.0
2024-02-26,28.52,29.72,27.42,27.42,23284,27.845587293921,29.0172108827256,26.7715990041835,26.7715990041835,23847.932277046,0.0,1.0
2024-02-27,29.17,29.48,28.49,28.52,8539,28.4802167378568,28.7828861649646,27.8162967042009,27.845587293921,8745.81230517504,0.0,1.0
2024-02-28,28.27,29.0,28.27,28.88,5799,27.6014990462534,28.3142367294428,27.6014990462534,28.1970743705624,5939.45023512238,0.0,1.0
2024-02-29,28.56,28.8,28.28,28.5,8839,27.8846414135478,28.1189661313087,27.6112625761601,27.8260602341076,9053.0782252538,0.0,1.0
2024-03-01,27.5,27.7025,27.5,27.5,11649,26.8497072434372,27.0474187240479,26.8497072434372,26.8497072434372,11931.1356766581,0.0,1.0
2024-03-04,27.25,28.2599,27.25,28.2599,3241,26.6056189957696,27.5916378810476,26.6056189957696,27.5916378810476,3319.49615658417,0.0,1.0
2024-03-05,28.0,28.43,27.2,28.0,8820,27.3378837387724,27.7577155247607,26.556801346236,27.3378837387724,9033.61805031547,0.0,1.0
2024-03-06,27.78,27.78,27.0001,27.0001,3267,27.1230860808249,27.1230860808249,26.361628383401,26.361628383401,3346.12586965767,0.0,1.0
2024-03-07,28.25,28.71,27.3798,28.71,3600,27.58197198644,28.0310943621484,26.7323496139586,28.0310943621484,3687.19104094509,0.0,1.0
2024-03-08,28.55,29.0511,28.55,29.02,3623,27.8748778836411,28.3641283672661,27.8748778836411,28.3337637892562,3710.7480948178,0.0,1.0
2024-03-11,28.12,28.21,27.6,27.6,3842,27.4550460976528,27.5429178668132,26.9473425425042,26.9473425425042,3935.05221647529,0.0,1.0
2024-03-12,27.91,28.92,27.91,28.92,2671,27.2500119696121,28.2361284901892,27.2500119696121,28.2361284901892,2735.69090843453,0.0,1.0
2024-03-13,28.56,28.56,28.0,28.0,17378,27.8846414135478,27.8846414135478,27.3378837387724,27.3378837387724,17798.8905304288,0.0,1.0
2024-03-14,29.67,30.42,28.295,28.295,22316,28.968393233192,29.7006579761949,27.6259078710202,27.6259078710202,22856.4875749252,0.0,1.0
2024-03-15,26.77,29.415,26.77,28.61,22764,26.1369695602477,28.7194232205711,26.1369695602477,27.9334590630814,23315.3380155762,0.0,1.0
2024-03-18,26.06,27.75,26.06,26.81,7962,25.4437589368717,27.0937954911048,25.4437589368717,26.1760236798746,8154.83751889023,0.0,1.0
2024-03-19,26.51,27.49,26.51,26.6,18405,25.8831177826734,26.8399437135305,25.8831177826734,25.9709895518338,18850.7641968318,0.0,1.0
2024-03-20,26.5,26.6196,26.0,26.0,7454,25.8733542527667,25.9901260704509,25.3851777574315,25.3851777574315,7634.53389422353,0.0,1.0
2024-03-21,28.99,28.99,26.7706,26.81,8968,28.3044731995361,28.3044731995361,26.1375553720422,26.1760236798746,9185.20257088766,0.0,1.0
2024-03-22,27.68,28.73,27.68,28.65,3989,27.0254507817579,28.0506214219618,27.0254507817579,27.9725131827082,4085.61251731387,0.0,1.0
2024-03-25,27.06,27.06,27.06,27.06,1984,26.4201119275422,26.4201119275422,26.4201119275422,26.4201119275422,2032.05195145418,0.0,1.0
2024-03-26,26.43,28.4,26.43,27.91,7571,25.8050095434198,27.7284249350406,25.8050095434198,27.2500119696121,7754.36760305424,0.0,1.0
2024-03-27,28.61,28.61,26.91,26.91,5691,27.9334590630814,27.9334590630814,26.2736589789416,26.2736589789416,5828.83450389402,0.0,1.0
2024-03-28,28.79,29.3,28.1,28.51,16684,28.109202601402,28.607142626644,27.4355190378394,27.8358237640143,17088.0820353133,0.0,1.0
2024-04-01,26.75,28.3394,26.54,28.21,9485,26.1174425004343,27.6692579438059,25.9124083723935,27.5429178668132,9714.72417315673,0.0,1.0
2024-04-02,26.12,26.25,25.9,26.0,7961,25.502340116312,25.6292660050991,25.2875424583645,25.3851777574315,8153.81329915661,0.0,1.0
2024-04-03,26.23,26.44,25.51,25.51,4460,25.6097389452857,25.8147730733265,24.906764792003,24.906764792003,4568.02001183753,0.0,1.0
2024-04-04,26.0,26.2781,25.7,26.2781,5263,25.3851777574315,25.656701524137,25.0922718602304,25.656701524137,5390.468457915,0.0,1.0
2024-04-05,26.19,26.8,25.9106,25.94,6642,25.5706848256589,26.1662601499679,25.2978918000656,25.3265965779913,6802.86747054369,0.0,1.0
2024-04-08,26.55,27.1,26.23,26.23,3764,25.9221719023003,26.459166047169,25.6097389452857,25.6097389452857,3855.1630772548,0.0,1.0
2024-04-09,26.8,27.28,26.05,26.58,9493,26.1662601499679,26.6349095854897,25.433995406965,25.9514624920204,9722.91793102547,0.0,1.0
2024-04-10,26.39,26.58,25.32,26.05,12871,25.765955423793,25.9514624920204,24.7212577237756,25.433995406965,13182.7321911123,0.0,1.0
2024-04-11,26.57,27.72,26.43,26.65,9322,25.9416989621137,27.0645049013847,25.8050095434198,26.0198072013673,9547.77635658057,0.0,1.0
2024-04-12,26.57,27.86,26.26,26.84,21646,25.9416989621137,27.2011943200785,25.6390295350058,26.2053142695947,22170.2603534159,0.0,1.0
2024-04-15,27.25,27.685,26.4055,26.85,19468,26.6056189957696,27.0303325467112,25.7810888951484,26.2150777995014,19939.5097736441,0.0,1.0
2024-04-16,27.69,28.37,27.1,27.21,6696,27.0352143116646,27.6991343453205,26.459166047169,26.5665648761427,6858.17533615785,0.0,1.0
2024-04-17,27.26,28.455,27.26,28.0,11204,26.6153825256763,27.7821243495274,26.6153825256763,27.3378837387724,11475.357895208,0.0,1.0
2024-04-18,27.4,28.305,27.3,27.7175,17778,26.7520719443701,27.6356714009269,26.6544366453031,27.062064018908,18208.5784238672,0.0,1.0
2024-04-19,28.6,28.67,26.8706,27.26,13497,27.9236955331747,27.9920402425216,26.2351906711092,26.6153825256763,13823.8937443433,0.0,1.0
2024-04-22,29.11,29.975,28.7,28.94,6721,28.4216355584166,29.2661808953465,28.0213308322417,28.2556555500026,6883.78082949776,0.0,1.0
2024-04-23,29.26,30.0,28.43,29.26,6618,28.5680885070172,29.2905897201133,27.7577155247607,28.5680885070172,6778.28619693738,0.0,1.0
2024-04-24,28.65,29.46,28.38,29.22,10168,27.9725131827082,28.7633591051512,27.7088978752272,28.5290343873903,10414.2662512027,0.0,1.0
2024-04-25,28.89,29.57,28.14,28.6,28044,28.2068379004691,28.870757934125,27.4745731574663,27.9236955331747,28723.2182089622,0.0,1.0
2024-04-26,29.99,29.99,29.3,29.3,7437,29.2808261902066,29.2808261902066,28.607142626644,28.607142626644,7617.12215875239,0.0,1.0
2024-04-29,29.53,30.0,29.5,30.0,7822,28.8317038144982,29.2905897201133,28.8024132247781,29.2905897201133,8011.44675618679,0.0,1.0
2024-04-30,29.42,30.0,29.26,29.35,17061,28.7243049855244,29.2905897201133,28.5680885070172,28.6559602761775,17474.2128748789,0.0,1.0
2024-05-01,30.25,30.6,28.23,28.23,18675,29.5346779677809,29.8764015145155,27.5624449266266,27.5624449266266,19127.3035249026,0.0,1.0
2024-05-02,30.92,31.24,29.76,30.16,25893,30.1888344715301,30.5012674285446,29.0562650023524,29.4468061986205,26520.1215619975,0.0,1.0
2024-05-03,31.06,31.755,30.75,30.75,10146,30.3255238902239,31.0040892187399,30.0228544631161,30.0228544631161,10391.7334170636,0.0,1.0
2024-05-06,31.21,31.87,30.96,31.41,29526,30.4719768388245,31.116369812667,30.2278885911569,30.6672474369586,30241.1118541513,0.0,1.0
2024-05-07,31.66,31.99,31.535,31.87,11645,30.9113356846262,31.2335321715475,30.7892915607924,31.116369812667,11927.0387977238,0.0,1.0
2024-05-08,31.28,31.875,30.98,31.51,8430,30.5403215481714,31.1212515776204,30.2474156509703,30.7648827360256,8634.1723542131,0.0,1.0
2024-05-09,29.86,32.505,29.86,31.89,28466,29.1539003014194,31.7363539617427,29.1539003014194,31.1358968724804,29155.4389365397,0.0,1.0
2024-05-10,29.52,30.45,28.555,30.19,30726,28.8219402845915,29.729948565915,27.8797596485945,29.4760967883407,31470.1755344663,0.0,1.0
2024-05-13,30.37,31.08,29.0,29.56,48798,29.6518403266613,30.3450509500374,28.3142367294428,28.8609944042183,49979.8745600108,0.0,1.0
2024-05-14,31.23,31.68,30.57,30.85,18582,30.5696121378916,31.010096462645,29.9235684615865,30.1976475969886,18983.4224059614,0.08,1.0
2024-05-15,32.36,32.36,30.95,31.48,34580,31.6757172200503,31.6757172200503,30.2955330024894,30.8143256516435,35327.0232912574,0.0,1.0
2024-05-16,32.4,32.96,32.15,32.27,6887,31.7148713822506,32.2630296530549,31.4701578684987,31.5876203550996,7035.77817833689,0.0,1.0
2024-05-17,32.22,32.7727,32.14,32.65,16613,31.5386776523492,32.079690288552,31.4603693279486,31.9595848960025,16971.8865800364,0.0,1.0
2024-05-20,31.5,32.21,31.285,32.04,12232,30.8339027327436,31.5288891117991,30.623449110917,31.3624839224478,12496.2449074222,0.0,1.0
2024-05-21,31.85,33.32,30.36,31.04,12719,31.1765016519964,32.6154171128577,29.7180091100348,30.3836298674401,12993.7654494362,0.0,1.0
2024-05-22,31.69,32.25,31.13,31.28,28158,31.0198850031951,31.5680432739994,30.4717267323908,30.6185548406419,28766.2903943096,0.0,1.0
2024-05-23,31.21,32.2,31.21,31.95,32363,30.5500350567914,31.5191005712491,30.5500350567914,31.2743870574971,33062.1299819249,0.0,1.0
2024-05-24,32.0,32.45,31.04,31.04,23215,31.3233297602475,31.763814085001,30.3836298674401,30.3836298674401,23716.5079730058,0.0,1.0
2024-05-28,32.13,32.9,31.82,32.34,26952,31.4505807873985,32.2042984097545,31.1471360303461,31.6561401389501,27534.237470965,0.0,1.0
2024-05-29,30.81,32.645,30.48,32.04,32655,30.1584934347883,31.9546906257275,29.8354715966358,31.3624839224478,33360.4379865821,0.0,1.0
2024-05-30,31.05,31.83,30.325,31.0,49108,30.3934184079902,31.1569245708962,29.6837492181096,30.3444757052398,50168.8681257104,0.0,1.0
2024-05-31,31.43,32.0,30.4,31.5,140919,30.7653829488931,31.3233297602475,29.7571632722351,30.8339027327436,143963.23872703,0.0,1.0
2024-06-03,31.35,31.5,29.975,31.22,28974,30.6870746244925,30.8339027327436,29.3411502988568,30.5598235973415,29599.9182429408,0.0,1.0
2024-06-04,30.85,31.49,30.565,31.49,30516,30.1976475969886,30.8241141921936,29.9186741913114,30.8241141921936,31175.2296921924,0.0,1.0
2024-06-05,30.86,31.43,30.396,30.61,22416,30.2074361375387,30.7653829488931,29.7532478560151,29.9627226237868,22900.2473712211,0.0,1.0
2024-06-06,30.84,31.19,30.51,30.73,25675,30.1878590564385,30.5304579756912,29.864837218286,30.0801851103877,26229.6507519675,0.0,1.0
2024-06-07,30.82,31.14,30.81,31.14,32894,30.1682819753384,30.4815152729409,30.1584934347883,30.4815152729409,33604.6010451886,0.0,1.0
2024-06-10,30.53,31.3,30.51,30.78,38337,29.8844142993861,30.6381319217421,29.864837218286,30.1291278131381,39165.1848443302,0.0,1.0
2024-06-11,30.42,31.18,30.42,30.55,37818,29.7767403533353,30.5206694351412,29.7767403533353,29.9039913804863,38634.9730141345,0.0,1.0
2024-06-12,31.5,32.24,30.96,31.36,21256,30.8339027327436,31.5582547334494,30.3053215430395,30.6968631650426,21715.1881746376,0.0,1.0
2024-06-13,30.15,31.22,29.99,31.19,16674,29.5124497584832,30.5598235973415,29.355833109682,30.5304579756912,17034.2043481326,0.0,1.0
2024-06-14,29.53,29.8,29.0,29.0,14465,28.9055602443784,29.1698508392305,28.3867675952243,28.3867675952243,14777.4838608455,0.0,1.0
2024-06-17,30.0,30.4,29.4,29.45,12983,29.365621650232,29.7571632722351,28.7783092172274,28.8272519199778,13263.4685769345,0.0,1.0
2024-06-18,30.42,30.79,30.01,30.32,34333,29.7767403533353,30.1389163536882,29.3754101907821,29.6788549478345,35074.6874106056,0.0,1.0
2024-06-20,30.83,31.075,30.51,30.54,18816,30.1780705158885,30.4178897593654,29.864837218286,29.8942028399362,19222.4774507894,0.0,1.0
2024-06-21,31.26,31.34,30.68,30.75,48969,30.5989777595418,30.6772860839424,30.0312424076373,30.0997621914878,50026.8653426716,0.0,1.0
2024-06-24,31.38,31.75,30.87,31.2,14370,30.7164402461427,31.0786162464956,30.2172246780888,30.5402465162413,14680.4315990564,0.0,1.0
2024-06-25,30.56,31.13,30.56,31.0,13693,29.9137799210364,30.4717267323908,29.9137799210364,30.3444757052398,13988.8065334641,0.0,1.0
2024-06-26,31.06,31.5,30.21,30.3,22211,30.4032069485402,30.8339027327436,29.5711810017837,29.6592778667344,22690.8188063077,0.0,1.0
2024-06-27,31.96,31.96,30.89,30.9,16473,31.2841755980472,31.2841755980472,30.2368017591889,30.246590299739,16828.8621942419,0.0,1.0
2024-06-28,33.71,33.97,32.05,32.05,169056,32.9971701943107,33.2516722486127,31.3722724629979,31.3722724629979,172708.075463471,0.0,1.0
2024-07-01,32.36,33.42,31.55,33.3575,40568,31.6757172200503,32.7133025183585,30.882845435494,32.6521241399205,41444.3805922421,0.0,1.0
2024-07-02,32.1,32.48,32.0,32.48,8343,31.4212151657483,31.7931797066512,31.3233297602475,31.7931797066512,8523.23179060036,0.0,1.0
2024-07-03,31.47,32.655,31.2615,32.21,13818,30.8045371110934,31.9644791662776,30.6004460406243,31.5288891117991,14116.5068779235,0.0,1.0
2024-07-05,30.34,31.01,30.0,31.01,16420,29.6984320289347,30.3542642457899,29.365621650232,30.3542642457899,16774.717248191,0.0,1.0
2024-07-08,30.03,31.07,29.95,30.7,25902,29.3949872718823,30.4129954890903,29.3166789474817,30.0508194887375,26461.5545775057,0.0,1.0
2024-07-09,29.95,30.77,29.6,30.27,70430,29.3166789474817,30.119339272588,28.974080028229,29.6299122450841,71951.4820822225,0.0,1.0
2024-07-10,29.54,30.0,29.4,29.61,74448,28.9153487849285,29.365621650232,28.7783092172274,28.983868568779,76056.2819545266,0.0,1.0
2024-07-11,31.72,32.32,30.02,30.19,28400,31.0492506248453,31.63656305785,29.3851987313322,29.5516039206835,29013.5182611831,0.0,1.0
2024-07-12,32.04,32.19,31.36,32.05,17733,31.3624839224478,31.509312030699,30.6968631650426,31.3722724629979,18116.0816663929,0.0,1.0
2024-07-15,33.22,33.22,32.35,32.35,50481,32.5175317073569,32.5175317073569,31.6659286795002,31.6659286795002,51571.528709253,0.0,1.0
2024-07-16,35.0,35.0,33.5,33.86,46547,34.2598919252707,34.2598919252707,32.7916108427591,33.1439983025619,47552.5434684257,0.0,1.0
2024-07-17,36.08,37.12,34.78,34.78,33850,35.3170543046791,36.3350625218871,34.044544033169,34.044544033169,34581.2532796143,0.0,1.0
2024-07-18,34.15,35.81,33.92,35.55,15459,33.4278659785141,35.052763709827,33.2027295458624,34.798261655525,15792.956999987,0.0,1.0
2024-07-19,33.81,34.45,33.5,34.18,12478,33.0950555998115,33.7215221950165,32.7916108427591,33.4572316001644,12747.5591853184,0.0,1.0
2024-07-22,35.25,35.45,33.4,34.36,33954,34.5046054390226,34.7003762500242,32.6937254372583,33.6334253300658,34687.4999662046,0.0,1.0
2024-07-23,36.27,36.77,34.91,35.08,36090,35.5030365751305,35.9924636026344,34.17179506032,34.3382002496713,36869.6434523274,0.0,1.0
2024-07-24,34.9,36.84,34.9,36.0,16286,34.1620065197699,36.0609833864849,34.1620065197699,35.2387459802785,16637.8224789306,0.0,1.0
2024-07-25,36.35,37.23,35.1859,35.5,40745,35.5813448995312,36.442736467938,34.4418608940966,34.7493189527746,41625.2042799966,0.0,1.0
2024-07-26,36.66,37.06,35.475,37.06,22050,35.8847896565835,36.2763312785867,34.7248476013994,36.2763312785867,22526.3407626439,0.0,1.0
2024-07-29,35.4,36.8999,35.08,36.85,14079,34.6514335472738,36.1196167443799,34.3382002496713,36.070771927035,14383.1451971548,0.0,1.0
2024-07-30,35.88,36.065,35.01,35.39,31654,35.1212834936775,35.302371493854,34.2696804658208,34.6416450067237,32337.813628151,0.0,1.0
2024-07-31,36.25,37.25,34.27,34.27,26373,35.4834594940304,36.4623135490381,33.5453284651151,33.5453284651151,26942.7294754289,0.0,1.0
2024-08-01,33.88,35.625,33.53,35.6,25716,33.1635753836621,34.8716757096506,32.8209764644093,34.8472043582754,26271.5364649501,0.0,1.0
2024-08-02,32.28,32.64,31.4216,32.16,21716,31.5974088956497,31.9497963554525,30.757160574831,31.4799464090487,22185.1254422483,0.0,1.0
2024-08-05,30.41,31.44,30.25,31.0,19414,29.7669518127852,30.7751714894432,29.610335163984,30.3444757052398,19833.3958986834,0.0,1.0
2024-08-06,31.29,31.64,30.25,30.25,10529,30.628343381192,30.9709423004447,29.610335163984,29.610335163984,10756.4554145069,0.0,1.0
2024-08-07,31.01,32.31,30.855,32.31,18235,30.3542642457899,31.6267745172999,30.2025418672637,31.6267745172999,18628.926249742,0.0,1.0
2024-08-08,31.75,31.93,30.77,31.0,20555,31.0786162464956,31.254809976397,30.119339272588,30.3444757052398,20999.0446429091,0.0,1.0
2024-08-09,30.82,31.65,30.76,31.65,13498,30.1682819753384,30.9807308409948,30.1095507320379,30.9807308409948,13789.5939961074,0.0,1.0
2024-08-12,30.66,31.0148,30.0001,30.76,10699,30.0116653265371,30.3589627452539,29.3657195356375,30.1095507320379,10930.1278829718,0.0,1.0
2024-08-13,30.91,30.91,30.47,30.75,5290,30.2563788402891,30.2563788402891,29.8256830560857,30.0997621914878,5404.27857752318,0.0,1.0
2024-08-14,30.82,30.91,30.47,30.6431,6031,30.1682819753384,30.2563788402891,29.8256830560857,29.9951226930075,6161.2862194787,0.0,1.0
2024-08-15,31.57,32.39,31.29,31.39,7801,30.9905193815449,31.7954679369097,30.7156588992252,30.8138233571965,7946.86810401314,0.09,1.0
2024-08-16,31.33,33.01,31.28,31.59,19035,30.7549246824137,32.4040875763318,30.7058424534281,31.0101522731391,19390.9286450314,0.0,1.0
2024-08-19,31.44,31.98,31.0598,31.34,27137,30.8629055861822,31.3929936592273,30.4896843169752,30.7647411282109,27644.4250402005,0.0,1.0
2024-08-20,30.82,31.75,30.71,31.02,31814,30.25428594676,31.1672154058933,30.1463050429916,30.4506148627026,32408.8785874983,0.0,1.0
2024-08-21,31.53,31.53,30.76,30.9,6906,30.9512535983564,30.9512535983564,30.1953872719772,30.3328175131371,7035.13281967884,0.0,1.0
2024-08-22,30.77,31.6028,30.61,31.5,10178,30.2052037177743,31.0227173237595,30.0481405850202,30.921804260965,10368.314775368,0.0,1.0
2024-08-23,32.7,33.485,30.91,30.91,21517,32.0997777566208,32.8703687516956,30.3426339589342,30.3426339589342,21919.3386737663,0.0,1.0
2024-08-26,31.78,33.15,31.78,33.07,21727,31.1966647432847,32.5415178174917,31.1966647432847,32.4629862511146,22133.2653885262,0.0,1.0
2024-08-27,31.38,31.85,31.15,31.469,20773,30.8040069113994,31.2653798638646,30.5782286580653,30.8913732789939,21161.4268843308,0.0,1.0
2024-08-28,32.23,32.54,31.33,31.33,8275,31.6384048041556,31.9427146238667,30.7549246824137,30.7549246824137,8429.7312601857,0.0,1.0
2024-08-29,33.32,33.74,32.4,32.65,12203,32.7083973960429,33.1206881195225,31.8052843827068,32.0506955276351,12431.1795248394,0.0,1.0
2024-08-30,34.09,34.99,33.2,33.36,16119,33.4642637224221,34.3477438441639,32.5906000464774,32.7476631792315,16420.4034057926,0.0,1.0
2024-09-03,32.22,33.79,31.87,33.79,10540,31.6285883583584,33.1697703485081,31.2850127554588,33.1697703485081,10737.0836836686,0.0,1.0
2024-09-04,32.49,33.27,31.0,31.0,11959,31.893632394881,32.6593151670573,30.4309819711084,30.4309819711084,12182.6170562611,0.0,1.0
2024-09-05,31.85,33.18,31.47,32.55,11573,31.2653798638646,32.5709671548831,30.8923549235736,31.9525310696638,11789.3993805594,0.0,1.0
2024-09-06,30.57,32.09,30.46,31.97,20681,30.0088748018317,31.5009745629957,29.9008938980633,31.3831772134302,21067.7066092931,0.0,1.0
2024-09-09,30.57,31.275,30.18,30.75,14522,30.0088748018317,30.7009342305295,29.6260334157436,30.1855708261801,14793.5416749749,0.0,1.0
2024-09-10,31.14,31.4,30.04,31.4,5989,30.5684122122682,30.8236398029936,29.4886031745837,30.8236398029936,6100.98616522686,0.0,1.0
2024-09-11,30.16,30.52,30.16,30.205,5554,29.6064005241493,29.9597925728461,29.6064005241493,29.6505745302364,5657.85225608114,0.0,1.0
2024-09-12,30.35,30.77,30.055,30.58,13479,29.7929129942948,30.2052037177743,29.5033278432794,30.0186912476288,13731.0389916669,0.0,1.0
2024-09-13,30.58,30.85,30.21,30.57,31627,30.0186912476288,30.2837352841514,29.655482753135,30.0088748018317,32218.3819414977,0.0,1.0
2024-09-16,30.31,30.44,30.18,30.375,12229,29.7536472111063,29.881261006469,29.6260334157436,29.8174541087876,12457.665689524,0.0,1.0
2024-09-17,31.2,31.315,30.46,30.59,10566,30.627310887051,30.740200013718,29.9008938980633,30.028507693426,10763.5698483531,0.0,1.0
2024-09-18,30.92,32.01,30.8095,30.8095,12469,30.3524504047313,31.4224429966187,30.243978678673,30.243978678673,12702.1533635354,0.0,1.0
2024-09-19,32.74,32.9,31.59,31.81,8697,32.1390435398093,32.2961066725634,31.0101522731391,31.226114080676,8859.62208698914,0.0,1.0
2024-09-20,30.73,32.5,30.2801,32.5,47573,30.1659379345858,31.9034488406781,29.7242960381729,31.9034488406781,48462.5504822737,0.0,1.0
2024-09-23,30.66,30.71,30.275,30.71,6774,30.0972228140059,30.1463050429916,29.7192896508163,30.1463050429916,6900.66459897257,0.0,1.0
2024-09-24,31.01,31.01,30.59,30.86,11546,30.4407984169055,30.4407984169055,30.028507693426,30.2935517299485,11761.8945172331,0.0,1.0
2024-09-25,30.28,30.57,30.25,30.38,7045,29.7241978737149,30.0088748018317,29.6947485363235,29.8223623316862,7176.73193087714,0.0,1.0
2024-09-26,30.34,31.0024,30.15,30.81,18066,29.7830965484977,30.4333379180997,29.5965840783522,30.2444695009629,18403.8096612103,0.0,1.0
2024-09-27,30.48,30.805,30.27,30.34,11895,29.9205267896575,30.2395612780643,29.7143814279178,29.7830965484977,12117.4203431914,0.0,1.0
2024-09-30,30.9,30.9,30.18,30.81,12443,30.3328175131371,30.3328175131371,29.6260334157436,30.2444695009629,12675.6671988508,0.0,1.0
2024-10-01,30.01,31.16,29.91,30.91,13884,29.4591538371923,30.5880451038625,29.360989379221,30.3426339589342,14143.6119415612,0.0,1.0
2024-10-02,29.12,29.845,29.12,29.845,4343,28.5854901612476,29.2971824815397,28.5854901612476,29.2971824815397,4424.20820096514,0.0,1.0
2024-10-03,28.71,29.2178,28.0951,29.11,8195,28.1830158835652,28.6814950011436,27.5794026314996,28.5756737154505,8348.23536884857,0.0,1.0
2024-10-04,29.27,29.445,28.81,29.02,8486,28.7327368482046,28.9045246496544,28.2811803415365,28.4873257032763,8644.67667358742,0.0,1.0
2024-10-07,28.97,29.15,28.9,28.9,4714,28.4382434742906,28.614939498639,28.3695283537107,28.3695283537107,4802.14539704115,0.0,1.0
2024-10-08,28.96,29.29,28.81,29.0,13303,28.4284270284935,28.7523697397988,28.2811803415365,28.467692811682,13551.7480307251,0.0,1.0
2024-10-09,28.99,28.99,28.86,28.86,3595,28.4578763658849,28.4578763658849,28.3302625705222,28.3302625705222,3662.22161696285,0.0,1.0
2024-10-10,28.96,28.98,28.95,28.98,5807,28.4284270284935,28.4480599200878,28.4186105826964,28.4480599200878,5915.58301243485,0.0,1.0
2024-10-11,29.15,29.4625,28.855,29.01,9657,28.614939498639,28.9217034297994,28.3253543476236,28.4775092574792,9837.57278303485,0.0,1.0
2024-10-14,29.82,30.01,29.315,29.36,11891,29.2726413670468,29.4591538371923,28.7769108542917,28.8210848603788,12113.3455486246,0.0,1.0
2024-10-15,29.99,30.32,29.86,30.01,16084,29.4395209455981,29.7634636569034,29.3119071502354,29.4591538371923,16384.7489533325,0.0,1.0
2024-10-16,30.05,30.3,30.0,30.06,20843,29.4984196203809,29.7438307653092,29.4493373913952,29.508236066178,21232.7357892508,0.0,1.0
2024-10-17,29.99,30.175,29.73,30.0,7847,29.4395209455981,29.621125192845,29.1842933548726,29.4493373913952,7993.72824153199,0.0,1.0
2024-10-18,29.88,30.16,29.63,30.16,8637,29.3315400418296,29.6064005241493,29.0861288969013,29.6064005241493,8798.50016848629,0.0,1.0
2024-10-21,28.59,30.1599,28.59,30.1599,5958,28.0652185339996,29.6063023596913,28.0652185339996,29.6063023596913,6069.40650733372,0.0,1.0
2024-10-22,28.03,28.33,27.6201,28.23,15378,27.5154975693602,27.8099909432742,27.1131214561358,27.7118264853029,15665.5477122823,0.0,1.0
2024-10-23,28.19,28.46,27.55,27.65,7487,27.6725607021144,27.9376047386369,27.0443081710979,27.1424726290692,7626.99673051484,0.0,1.0
2024-10-24,28.75,28.81,28.7,28.81,5331,28.2222816667537,28.2811803415365,28.1731994377681,28.2811803415365,5430.68245897886,0.0,1.0
2024-10-25,28.21,28.81,28.21,28.81,6696,27.6921935937086,28.2811803415365,27.6921935937086,28.2811803415365,6821.20610491886,0.0,1.0
2024-10-28,28.98,29.2625,28.57,28.64,7700,28.4480599200878,28.7253745138567,28.0455856424054,28.1143007629853,7843.97954119999,0.0,1.0
2024-10-29,28.45,28.67,28.44,28.615,6335,27.9277882928398,28.1437501003767,27.9179718470427,28.0897596484925,6453.45589525999,0.0,1.0
2024-10-30,28.44,29.315,28.44,29.145,5162,27.9179718470427,28.7769108542917,27.9179718470427,28.6100312757404,5258.52238852913,0.0,1.0
2024-10-31,28.0,28.8,28.0,28.655,9667,27.4860482319689,28.2713638957394,27.4860482319689,28.129025431681,9847.75976945198,0.0,1.0
2024-11-01,27.95,28.03,27.53,28.02,8284,27.4369660029832,27.5154975693602,27.0246752795037,27.5056811235631,8438.89954796114,0.0,1.0
2024-11-04,27.84,28.2,27.5101,28.17,22186,27.3289850992147,27.6823771479115,27.0051405523674,27.6529278105201,22600.8480650732,0.0,1.0
2024-11-05,28.7,28.965,27.85416,28.0,46822,28.1731994377681,28.4333352513921,27.3428851864635,27.4860482319689,47697.5078023462,0.0,1.0
2024-11-06,34.97,35.03,30.55,30.55,51174,34.3281109525697,34.3870096273525,29.9892419102374,29.9892419102374,52130.8842910868,0.0,1.0
2024-11-07,34.47,35.34,33.8,34.94,30084,33.8372886627131,34.6913194470635,33.1795867943053,34.2986616151783,30646.5299373325,0.0,1.0
2024-11-08,33.6,34.5,32.96,34.14,25609,32.9832578783626,33.8667380001045,32.3550053473462,33.5133459514077,26087.8535156612,0.0,1.0
2024-11-11,34.95,34.95,33.05,34.14,27405,34.3084780609754,34.3084780609754,32.4433533595204,33.5133459514077,27917.43627618,0.0,1.0
2024-11-12,34.39,35.0,33.2,33.2,14027,33.758757096336,34.3575602899611,32.5906000464774,32.5906000464774,14289.2858473263,0.0,1.0
2024-11-13,33.99,35.0,33.99,34.24,10795,33.3660992644508,34.3575602899611,33.3660992644508,33.6115104093791,10996.8518373057,0.0,1.0
2024-11-14,34.11,34.15,33.661,33.661,7415,33.4838966140163,33.5231623972049,33.0431381977251,33.0431381977251,7553.65042831143,0.0,1.0
2024-11-15,33.35,34.32,33.14,34.32,7610,32.8261947456085,33.7809596302634,32.6194930695492,33.7809596302634,7731.43222864577,0.09,1.0
2024-11-18,32.3,33.42,32.3,33.42,6555,31.792686365312,32.8950953042949,31.792686365312,32.8950953042949,6659.59766869553,0.0,1.0
2024-11-19,31.93,32.54,31.7,32.14,24892,31.4284976979694,32.0289168522369,31.2021101479997,31.6351993740287,25289.1998732524,0.0,1.0
2024-11-20,31.22,31.83,31.05,31.23,7593,30.7296491741499,31.3300683284174,30.5623192459114,30.7394921111051,7714.16096085509,0.0,1.0
2024-11-21,30.87,31.95,30.745,30.745,13393,30.3851463807177,31.4481835718798,30.2621096687776,30.2621096687776,13606.7111482592,0.0,1.0
2024-11-22,31.59,32.2,31.19,31.19,26588,31.0938378414924,31.6942569957599,30.7001203632842,30.7001203632842,27012.2628246037,0.0,1.0
2024-11-25,31.44,32.55,31.44,31.75,25232,30.9461937871644,32.0387597891921,30.9461937871644,31.2513248327757,25634.6252290657,0.0,1.0
2024-11-26,30.94,31.66,30.51,31.0672,24056,30.4540469394041,31.1627384001789,30.0308006503303,30.5792490974743,24439.8598807231,0.0,1.0
2024-11-27,30.36,31.3,30.26,31.29,13002,29.8831565960022,30.8083926697915,29.7847272264502,30.7985497328363,13209.4719890739,0.0,1.0
2024-11-29,30.42,31.05,30.03,30.8,9894,29.9422142177335,30.5623192459114,29.5583396764805,30.3162458220313,10051.8778541683,0.0,1.0
2024-12-02,29.67,30.28,29.53,30.28,15671,29.2039939460931,29.8044131003606,29.0661928287202,29.8044131003606,15921.0610322086,0.0,1.0
2024-12-03,29.27,29.55,29.1,29.1,61629,28.8102764678849,29.0858787026306,28.6429465396464,28.6429465396464,62612.4095688843,0.0,1.0
2024-12-04,29.89,30.09,28.905,29.51,49306,29.4205385591076,29.6173972982117,28.4510092690199,29.0465069548098,50092.7723345083,0.0,1.0
2024-12-05,30.04,30.25,29.55,29.95,25583,29.5681826134357,29.774884289495,29.0858787026306,29.4795961808388,25991.2261110965,0.0,1.0
2024-12-06,30.58,30.58,29.695,30.15,26665,30.0997012090167,30.0997012090167,29.2286012884811,29.6764549199429,27090.4915081261,0.0,1.0
2024-12-09,31.25,31.275,30.0478,30.62,19642,30.7591779850155,30.7837853274035,29.5758601042607,30.1390729568376,19955.4259967227,0.0,1.0
2024-12-10,30.79,31.34,30.79,31.07,21542,30.306402885076,30.8477644176123,30.306402885076,30.5820051198218,21885.7441615621,0.0,1.0
2024-12-11,31.51,31.83,30.56,30.98,18913,31.0150943458508,31.3300683284174,30.0800153351063,30.4934186872249,19214.7933955818,0.0,1.0
2024-12-12,31.37,31.49,31.0,31.25,12827,30.8772932284779,30.9954084719404,30.5131045611353,30.7591779850155,13031.6795265229,0.0,1.0
2024-12-13,31.36,31.6561,31.02,31.6561,18865,30.8674502915227,31.1588996547663,30.5327904350458,31.1588996547663,19166.0274629964,0.0,1.0
2024-12-16,31.39,31.83,31.0,31.06,12414,30.8969791023883,31.3300683284174,30.5131045611353,30.5721621828666,12612.0893149026,0.0,1.0
2024-12-17,31.63,31.63,30.95,31.3,16657,31.1332095893133,31.1332095893133,30.4638898763593,30.8083926697915,16922.7945640673,0.0,1.0
2024-12-18,29.66,31.83,29.65,31.83,22313,29.1941510091379,31.3300683284174,29.1843080721827,31.3300683284174,22669.0469537152,0.0,1.0
2024-12-19,29.8,30.5,29.325,29.79,17458,29.3319521265108,30.0209577133751,28.8644126211385,29.3221091895556,17736.5760640864,0.0,1.0
2024-12-20,29.89,31.0,29.25,29.25,42039,29.4205385591076,30.5131045611353,28.7905905939745,28.7905905939745,42709.8133324625,0.0,1.0
2024-12-23,29.48,30.0,29.0,29.97,11329,29.0169781439442,29.5288108656149,28.5445171700944,29.4992820547492,11509.7760470865,0.0,1.0
2024-12-24,29.2,29.66,28.87,29.66,9432,28.7413759091985,29.1941510091379,28.4165589896767,29.1941510091379,9582.50575303374,0.0,1.0
2024-12-26,28.55,29.58,28.5,29.32,36029,28.1015850071101,29.1154075134962,28.0523703223341,28.8594911526609,36603.9121899972,0.0,1.0
2024-12-27,27.9,28.54,27.41,27.89,22157,27.4617941050218,28.0917420701549,26.9794901942168,27.4519511680666,22510.5576728127,0.0,1.0
2024-12-30,27.7,28.27,27.4,27.85,34175,27.2649353659177,27.8259827723644,26.9696472572616,27.4125794202458,34720.3280438856,0.0,1.0
2024-12-31,27.72,28.205,27.25,28.0,23057,27.2846212398281,27.7620036821556,26.8220032029335,27.5602234745739,23424.9189087892,0.0,1.0
2025-01-02,26.93,27.7,26.76,27.7,26387,26.5070292203669,27.2649353659177,26.3396992921285,27.2649353659177,26808.0554819022,0.0,1.0
2025-01-03,27.22,27.56,26.65,26.95,34802,26.7924743920679,27.1271342485448,26.2314269856212,26.5267150942773,35357.3330382825,0.0,1.0
2025-01-06,27.25,27.83,26.71,27.35,27918,26.8220032029335,27.3928935463354,26.2904846073524,26.9204325724855,28363.4855399911,0.0,1.0
2025-01-07,26.61,27.72,26.25,27.19,40110,26.1920552378004,27.2846212398281,25.837709507413,26.7629455812023,40750.0324166861,0.0,1.0
2025-01-08,26.51,27.08,26.32,27.03,41067,26.0936258682483,26.654673274695,25.9066100660994,26.605458589919,41722.3031976079,0.0,1.0
2025-01-10,26.06,26.79,25.39,26.0,44248,25.6506937052641,26.3692281029941,24.9912169292654,25.5916360835329,44954.0621883204,0.0,1.0
2025-01-13,26.25,26.71,25.9,25.91,16858,25.837709507413,26.2904846073524,25.4932067139808,25.503049650936,17127.0019067688,0.0,1.0
2025-01-14,26.13,26.42,25.98,26.01,25576,25.7195942639505,26.0050394356515,25.5719502096225,25.6014790204881,25984.1144125945,0.0,1.0
2025-01-15,26.68,27.46,26.5,26.95,6184,26.2609557964868,27.0287048789928,26.0837829312931,26.5267150942773,6282.67764808744,0.0,1.0
2025-01-16,26.44,27.0,26.11,26.72,18903,26.0247253095619,26.5759297790534,25.6999083900401,26.3003275443076,19204.6338262932,0.0,1.0
2025-01-17,26.95,27.0,26.2389,26.69,19991,26.5267150942773,26.5759297790534,25.8267838473927,26.270798733442,20309.9949648959,0.0,1.0
2025-01-21,26.97,27.38,26.66,27.0,58293,26.5464009681878,26.9499613833512,26.2412699225764,26.5759297790534,59223.177254198,0.0,1.0
2025-01-22,26.85,27.3,26.5,26.81,18393,26.4282857247253,26.8712178877095,26.0837829312931,26.3889139769045,18686.4957925731,0.0,1.0
2025-01-23,26.05,27.305,25.25,25.49,18516,25.6408507683089,26.8761393561871,24.8534158118925,25.0896462988174,18811.4584948233,0.0,1.0
2025-01-24,26.4,26.53,25.41,26.0,47649,25.9853535617411,26.1133117421587,25.0109028031758,25.5916360835329,48409.3317033826,0.0,1.0
2025-01-27,26.4,27.11,26.34,26.34,28345,25.9853535617411,26.6842020855606,25.9262959400098,25.9262959400098,28797.2991486155,0.0,1.0
2025-01-28,26.82,26.99,25.91,26.14,21773,26.3987569138597,26.5660868420982,25.503049650936,25.7294372009057,22120.4302121293,0.0,1.0
2025-01-29,27.4,27.41,26.215,26.53,23479,26.9696472572616,26.9794901942168,25.8032592280698,26.1133117421587,23853.6527327692,0.0,1.0
2025-01-30,26.6,27.5,26.59,27.185,15883,26.1822123008452,27.0680766268136,26.17236936389,26.7580241127247,16136.4439011275,0.0,1.0
2025-01-31,26.5,26.89,25.91,26.5,33588,26.0837829312931,26.4676574725461,25.503049650936,26.0837829312931,34123.9613266431,0.0,1.0
2025-02-03,26.3,26.8,25.75,25.83,21706,25.886924192189,26.3790710399493,25.3455626596528,25.4243061552944,22052.3610978956,0.0,1.0
2025-02-04,26.14,26.35,25.67,26.13,17672,25.7294372009057,25.936138876965,25.2668191640111,25.7195942639505,17953.9908468631,0.0,1.0
2025-02-05,26.31,26.4,25.8,26.1,12580,25.8967671291442,25.9853535617411,25.3947773444288,25.6900654530849,12780.7381650938,0.0,1.0
2025-02-06,27.0,27.0,26.12,26.6,16151,26.5759297790534,26.5759297790534,25.7097513269953,26.1822123008452,16408.7203580628,0.0,1.0
2025-02-07,26.6,27.3,25.885,27.3,28160,26.1822123008452,26.8712178877095,25.478442308548,26.8712178877095,28609.3471167759,0.0,1.0
2025-02-10,26.88,27.29,26.43,27.0,13951,26.4578145355909,26.8613749507543,26.0148823726067,26.5759297790534,14173.6151145647,0.0,1.0
2025-02-11,26.8,27.095,26.75,26.84,13208,26.3790710399493,26.6694376801278,26.3298563551732,26.4184427877701,13418.7591164196,0.0,1.0
2025-02-12,26.71,26.98,26.43,26.46,15069,26.2904846073524,26.556243905143,26.0148823726067,26.0444111834723,15309.4549610333,0.0,1.0
2025-02-13,26.79,27.0,26.67,26.74,17934,26.3692281029941,26.5759297790534,26.2511128595316,26.320013418218,18220.1715622251,0.0,1.0
2025-02-14,27.4,27.52,27.1,27.3,11424,27.0582336898584,27.1767369030987,26.7619756567578,26.9594810121582,11568.2939096398,0.09,1.0
2025-02-18,27.4,27.55,27.0672,27.28,12237,27.0582336898584,27.2063627064087,26.7295847784721,26.9397304766182,12391.562725163,0.0,1.0
2025-02-19,27.41,27.5,27.25,27.5,10325,27.0681089576284,27.1569863675586,26.9101046733081,27.1569863675586,10455.4126940679,0.0,1.0
2025-02-20,27.3,27.62,26.6,27.26,16472,26.9594810121582,27.2754895807989,26.2682122682567,26.9199799410781,16680.0540335773,0.0,1.0
2025-02-21,27.19,27.5,26.5,27.5,34280,26.850853066688,27.1569863675586,26.1694595905565,27.1569863675586,34712.9827750746,0.0,1.0
2025-02-24,26.56,27.16,26.21,27.16,18022,26.2287111971766,26.8212272633779,25.8830768252259,26.8212272633779,18249.6317261492,0.0,1.0
2025-02-25,26.65,27.05,26.48,26.57,21195,26.3175886071068,26.7125993179077,26.1497090550165,26.2385864649466,21462.7091574594,0.0,1.0
2025-02-26,26.6,27.1,26.56,26.56,9635,26.2682122682567,26.7619756567578,26.2287111971766,26.2287111971766,9756.69746318099,0.0,1.0
2025-02-27,26.53,26.82,26.29,26.82,12585,26.1990853938666,26.4854681591972,25.962078967386,26.4854681591972,12743.9582329146,0.0,1.0
2025-02-28,25.9,27.41,25.76,26.48,33225,25.5769435243552,27.0681089576284,25.4386897755749,26.1497090550165,33644.6573133564,0.0,1.0
2025-03-03,26.25,26.46,25.51,26.21,21663,25.922577896306,26.1299585194764,25.1918080813244,25.8830768252259,21936.6203575391,0.0,1.0
2025-03-04,26.46,26.845,26.0,26.2,44730,26.1299585194764,26.5101563286222,25.6756962020554,25.8732015574559,45294.9743153177,0.0,1.0
2025-03-05,25.94,26.55,25.81,26.55,23955,25.6164445954353,26.2188359294066,25.488066114425,26.2188359294066,24257.5700810068,0.0,1.0
2025-03-06,26.15,26.26,25.7,25.7,15213,25.8238252186057,25.932453164076,25.3794381689548,25.3794381689548,15405.1518949012,0.0,1.0
2025-03-07,26.07,26.25,25.85,26.16,31645,25.7448230764456,25.922577896306,25.5275671855051,25.8337004863758,32044.7006977024,0.0,1.0
2025-03-10,25.84,26.0,25.16,25.94,21620,25.5176919177351,25.6756962020554,24.8461737093736,25.6164445954353,21893.0772344549,0.0,1.0
2025-03-11,25.39,26.21,25.21,25.79,29451,25.0733048680841,25.8830768252259,24.8955500482237,25.468315578885,29822.9887896361,0.0,1.0
2025-03-12,25.0,25.5,24.89,25.4,21361,24.6881694250533,25.1819328135544,24.5795414795831,25.0831801358541,21630.80586518,0.0,1.0
2025-03-13,24.35,25.49,24.19,25.49,10678,24.0462770200019,25.1720575457843,23.8882727356816,25.1720575457843,10812.8713556665,0.0,1.0
2025-03-14,23.7,25.04,23.7,24.53,29663,23.4043846149505,24.7276704961334,23.4043846149505,24.2240318398623,30037.6665127491,0.0,1.0
2025-03-17,23.57,24.295,23.43,24.175,31372,23.2760061339402,23.9919630472668,23.13775238516,23.8734598340265,31768.2524976559,0.0,1.0
2025-03-18,23.45,24.46,23.27,23.57,52477,23.1575029207,24.1549049654721,22.9797481008396,23.2760061339402,53139.8248858691,0.0,1.0
2025-03-19,23.6,24.38,23.11,23.38,87875,23.3056319372503,24.075902823312,22.8217438165193,23.0883760463098,88984.9288611344,0.0,1.0
2025-03-20,23.64,24.0,23.3,23.46,92957,23.3451330083304,23.7006426480512,23.0093739041497,23.16737818847,94131.1184312315,0.0,1.0
2025-03-21,22.5,24.0,22.35,23.4,96613,22.219352482548,23.7006426480512,22.0712234659977,23.1081265818499,97833.2965241623,0.0,1.0
2025-03-24,22.01,22.92,21.9,22.75,241507,21.7354643618169,22.6341137288889,21.6268364163467,22.4662341767985,244557.419225787,0.0,1.0
2025-03-25,22.8,23.22,21.75,22.11,141392,22.5156105156486,22.9303717619895,21.4787073997964,21.8342170395171,143177.889747181,0.0,1.0
2025-03-26,22.82,23.215,22.35,22.85,130627,22.5353610511887,22.9254341281045,22.0712234659977,22.5649868544987,132276.919514576,0.0,1.0
2025-03-27,23.73,23.9,22.25,22.75,349736,23.4340104182606,23.601889970351,21.9724707882974,22.4662341767985,354153.434767314,0.0,1.0
2025-03-28,24.27,24.68,23.235,23.8,49443,23.9672748778417,24.3721608564126,22.9451846636445,23.5031372926507,50067.5031315058,0.0,1.0
2025-03-31,24.11,24.2442,23.5,24.13,51218,23.8092705935214,23.9417966869951,23.2068792595501,23.8290211290614,51864.9227471929,0.0,1.0
2025-04-01,23.15,23.85,23.02,23.595,31708,22.8612448875994,23.5525136315008,22.7328664065891,23.3006943033653,32108.4964361746,0.0,1.0
2025-04-02,22.92,23.54,22.45,22.98,30796,22.6341137288889,23.2463803306302,22.1699761436979,22.693365335509,31184.9771744807,0.0,1.0
2025-04-03,21.65,22.92,21.08,22.92,139098,21.3799547220962,22.6341137288889,20.8170644592049,22.6341137288889,140854.914762174,0.0,1.0
2025-04-04,22.06,22.29,21.1,21.1,46815,21.784840700667,22.0119718593775,20.836814994745,20.836814994745,47406.3094695193,0.0,1.0
2025-04-07,21.84,22.59,20.0,20.0,21074,21.5675848097266,22.3082298924782,19.7505355400426,19.7505355400426,21340.1808343618,0.0,1.0
2025-04-08,21.93,22.15,21.22,21.22,47983,21.6564622196568,21.8737181105972,20.9553182079852,20.9553182079852,48589.0622081798,0.0,1.0
2025-04-09,21.86,23.34,21.38,21.98,46754,21.5873353452666,23.0488749752298,21.1133224923056,21.7058385585069,47344.5389925858,0.0,1.0
2025-04-10,21.24,21.6994,21.1,21.41,31174,20.9750687435253,21.4287385448801,20.836814994745,21.1429482956156,31567.7516053144,0.0,1.0
2025-04-11,21.59,22.2942,21.18,21.64,31141,21.320703115476,22.0161194718409,20.9158171369052,21.3700794543261,31534.3347899242,0.0,1.0
2025-04-14,21.18,22.08,21.18,22.08,25192,20.9158171369052,21.8045912362071,20.9158171369052,21.8045912362071,25510.1943427561,0.0,1.0
2025-04-15,21.4,21.79,21.12,21.12,20276,21.1330730278456,21.5182084708765,20.856565530285,20.856565530285,20532.1014803797,0.0,1.0
2025-04-16,21.4,23.13,21.26,21.32,21923,21.1330730278456,22.8414943520593,20.9948192790653,21.0540708856855,22199.9043575835,0.0,1.0
2025-04-17,21.41,21.76,21.25,21.41,33506,21.1429482956156,21.4885826675664,20.9849440112953,21.1429482956156,33929.2065595582,0.0,1.0
2025-04-21,20.74,21.95,20.62,21.26,55778,20.4813053550242,21.6762127551968,20.362802141784,20.9948192790653,56482.5190556626,0.0,1.0
2025-04-22,21.43,21.72,20.71,20.84,41339,21.1626988311557,21.4490815964863,20.4516795517142,20.5800580327244,41861.143376278,0.0,1.0
2025-04-23,21.23,22.09,20.715,21.75,29260,20.9651934757553,21.8144665039771,20.4566171855992,21.4787073997964,29629.5763126804,0.0,1.0
2025-04-24,21.53,21.53,21.125,21.14,20249,21.2614515088559,21.2614515088559,20.86150316417,20.8763160658251,20504.7604496058,0.0,1.0
2025-04-25,22.085,22.35,21.26,21.4,26384,21.8095288700921,22.0712234659977,20.9948192790653,21.1330730278456,26717.2502198824,0.0,1.0
2025-04-28,21.83,22.3,21.42,22.08,19319,21.5577095419565,22.0218471271475,21.1528235633857,21.8045912362071,19563.0138340627,0.0,1.0
2025-04-29,22.0,22.17,21.77,21.87,10799,21.7255890940469,21.8934686461373,21.4984579353364,21.5972106130366,10935.399678764,0.0,1.0
2025-04-30,22.25,22.4,21.615,21.76,30530,21.9724707882974,22.1205998048478,21.3453912849011,21.4885826675664,30915.61738982,0.0,1.0
2025-05-01,22.08,22.69,21.88,22.2,19021,21.8045912362071,22.4069825701784,21.6070858808066,21.9230944494473,19261.249864781,0.0,1.0
2025-05-02,22.77,23.04,21.76,22.33,23907,22.4859847123385,22.7526169421291,21.4885826675664,22.0514729304576,24208.9638040756,0.0,1.0
2025-05-05,22.29,22.7,22.16,22.7,10526,22.0119718593775,22.4168578379484,21.8835933783672,22.4168578379484,10658.9514787175,0.0,1.0
2025-05-06,22.65,22.9066,21.91,22.16,24618,22.3674814990983,22.620880870077,21.6367116841167,21.8835933783672,24928.9442811198,0.0,1.0
2025-05-07,21.98,22.63,21.98,22.245,31827,21.7058385585069,22.3477309635582,21.7058385585069,21.9675331544124,32228.9994977333,0.0,1.0
2025-05-08,22.7,22.93,21.88,22.23,12732,22.4168578379484,22.6439889966589,21.6070858808066,21.9527202527574,12892.8149560166,0.0,1.0
2025-05-09,22.43,23.0,22.255,23.0,18744,22.1502256081578,22.713115871049,21.9774084221824,22.713115871049,18980.7511416569,0.0,1.0
2025-05-12,23.16,23.54,22.89,23.29,27631,22.8711201553694,23.2463803306302,22.6044879255788,22.9994986363797,27980.0007893258,0.0,1.0
2025-05-13,23.12,23.32,22.62,23.3,26616,22.8316190842893,23.0291244396897,22.3378556957882,23.0093739041497,26952.1805583835,0.0,1.0
2025-05-14,23.0,23.22,22.7,23.02,37890,22.713115871049,22.9303717619895,22.4168578379484,22.7328664065891,38368.5798526132,0.0,1.0
2025-05-15,23.49,24.0414,22.95,22.99,17524,23.1970039917801,23.7415262566191,22.6637395321989,22.703240603279,17745.3416029874,0.0,1.0
2025-05-16,23.31,23.5,22.795,23.39,35098,23.1081265818499,23.2964811099731,22.5975866766739,23.187433751586,35404.6173800431,0.09,1.0
2025-05-19,23.44,23.64,21.97,23.09,29549,23.237000732671,23.4352686570112,21.7797314887706,22.8900318650757,29807.1411180949,0.0,1.0
2025-05-20,23.55,23.64,22.535,22.535,16445,23.3460480910581,23.4352686570112,22.3398383750316,22.3398383750316,16588.6641066389,0.0,1.0
2025-05-21,22.68,24.002,21.53,23.35,16671,22.4835826201783,23.794133600067,21.3435420552221,23.1477801667179,16816.6384507009,0.0,1.0
2025-05-22,22.5,22.755,22.36,22.5,13291,22.3051414882721,22.5579330918058,22.166353941234,22.3051414882721,13407.1106501269,0.0,1.0
2025-05-23,22.02,22.365,21.63,22.21,19820,21.8292984698556,22.1713106393425,21.4426760173922,22.0176529979788,19993.1482270345,0.0,1.0
2025-05-27,22.37,22.6399,21.34,22.31,20813,22.176267337451,22.4438299013481,21.155187527099,22.1167869601489,20994.8231104575,0.0,1.0
2025-05-28,21.89,22.42,21.6,22.31,12159,21.7004243190345,22.225834318536,21.4129358287412,22.1167869601489,12265.2214577453,0.0,1.0
2025-05-29,21.91,22.135,21.4,22.03,13526,21.7202511114685,21.9433025263512,21.214667904401,21.8392118660726,13644.16361851,0.0,1.0
2025-05-30,21.69,22.32,21.41,21.81,158631,21.5021563946943,22.1267003563659,21.224581300618,21.6211171492984,160016.806074808,0.0,1.0
2025-06-02,21.26,21.71,21.16,21.57,25320,21.0758803573629,21.5219831871283,20.9767463951928,21.3831956400902,25541.1964232347,0.0,1.0
2025-06-03,21.99,22.15,21.18,21.18,14424,21.7995582812046,21.9581726206767,20.9965731876268,20.9965731876268,14550.0085785441,0.0,1.0
2025-06-04,21.61,21.99,21.575,21.96,14939,21.4228492249582,21.7995582812046,21.3881523381987,21.7698180925536,15069.5076369156,0.0,1.0
2025-06-05,21.27,21.695,21.22,21.59,13411,21.0857937535799,21.5071130928028,21.0362267724948,21.4030224325242,13528.1589744076,0.0,1.0
2025-06-06,21.8,21.95,21.345,21.36,18139,21.6112037530814,21.7599046963366,21.1601442252075,21.175014319533,18297.4629510685,0.0,1.0
2025-06-09,22.21,22.31,21.54,21.72,23749,22.0176529979788,22.1167869601489,21.3534554514391,21.5318965833453,23956.4721111928,0.0,1.0
2025-06-10,22.61,22.93,22.22,22.22,19971,22.4141888466592,22.7314175256035,22.0275663941958,22.0275663941958,20145.4673684211,0.0,1.0
2025-06-11,22.8,22.99,22.43,22.64,18735,22.6025433747824,22.7908979029056,22.235747714753,22.4439290353102,18898.6696283295,0.0,1.0
2025-06-12,22.47,22.526,22.05,22.3,12548,22.2754012996211,22.3309163184363,21.8590386585067,22.1068735639319,12657.619775622,0.0,1.0
2025-06-13,21.51,22.36,21.39,22.1,15435,21.3237152627881,22.166353941234,21.204754508184,21.9086056395917,15569.8407106093,0.0,1.0
2025-06-16,21.85,22.0228,21.61,21.61,19580,21.6607707341665,21.8320742207964,21.4228492249582,21.4228492249582,19751.051578473,0.0,1.0
2025-06-17,21.455,22.025,21.3175,22.025,16475,21.2691915835946,21.8342551679641,21.1328823856107,21.8342551679641,16618.926187709,0.0,1.0
2025-06-18,21.86,22.15,21.7,21.7,15241,21.6706841303835,21.9581726206767,21.5120697909113,21.5120697909113,15374.1459196888,0.0,1.0
2025-06-20,21.96,22.745,21.6,22.02,46836,21.7698180925536,22.5480196955888,21.4129358287412,21.8292984698556,47245.1609667702,0.0,1.0
2025-06-23,22.91,23.13,21.84,21.84,17295,22.7115907331695,22.9296854499437,21.6508573379494,21.6508573379494,17446.0897369607,0.0,1.0
2025-06-24,22.77,23.49,22.61,22.98,23208,22.5728031861314,23.2865677137561,22.4141888466592,22.7809845066886,23410.7459158938,0.0,1.0
2025-06-25,22.12,22.75,22.12,22.5,6242,21.9284324320257,22.5529763936973,21.9284324320257,22.3051414882721,6296.53033466949,0.0,1.0
2025-06-26,23.13,23.13,22.3,22.3,14494,22.9296854499437,22.9296854499437,22.1068735639319,22.1068735639319,14620.6201010413,0.0,1.0
2025-06-27,22.93,23.28,22.31,22.81,101555,22.7314175256035,23.0783863931989,22.1167869601489,22.6124567709994,102442.188102749,0.0,1.0
2025-06-30,22.22,23.0,22.1,23.0,30195,22.0275663941958,22.8008112991226,21.9086056395917,22.8008112991226,30458.7845971396,0.0,1.0
2025-07-01,23.58,23.925,22.255,22.27,23730,23.3757882797091,23.717800449196,22.0622632809553,22.0771333752809,23937.3061265151,0.0,1.0
2025-07-02,24.61,25.0,23.57,23.58,86105,24.3968680900612,24.7834905425245,23.3658748834921,23.3757882797091,86857.2163516044,0.0,1.0
2025-07-03,24.83,25.33,24.66,24.66,25289,24.6149628068354,25.1106326176859,24.4464350711462,24.4464350711462,25509.9256061289,0.0,1.0
2025-07-07,23.98,24.6543,23.6,24.6543,28387,23.7723241283895,24.4407844353025,23.3956150721432,24.4407844353025,28634.9898446432,0.0,1.0
2025-07-08,24.2,24.39,23.25,23.25,52699,23.9904188451638,24.1787733732869,23.0486462045478,23.0486462045478,53159.3803439197,0.0,1.0
2025-07-09,23.9,24.27,23.59,24.27,83661,23.6930169586535,24.0598126186828,23.3857016759262,24.0598126186828,84391.8654804202,0.0,1.0
2025-07-10,24.84,24.9,23.9,23.9,49244,24.6248762030524,24.6843565803544,23.6930169586535,23.6930169586535,49674.1973406703,0.0,1.0
2025-07-11,24.82,25.08,24.415,24.75,72379,24.6050494106184,24.8627977122606,24.2035568638295,24.5356556370993,73011.3055259599,0.0,1.0
2025-07-14,25.02,25.28,24.65,24.98,54029,24.8033173349586,25.0610656366008,24.4365216749292,24.7636637500905,54500.9992713645,0.0,1.0
2025-07-15,24.55,24.945,24.55,24.92,54703,24.3373877127591,24.728966863331,24.3373877127591,24.7041833727885,55180.887359408,0.0,1.0
2025-07-16,25.75,26.03,24.45,24.45,49556,25.5269952588003,25.8045703528766,24.238253750589,24.238253750589,49988.9229838002,0.0,1.0
2025-07-17,25.74,25.99,25.03,25.8,20417,25.5170818625833,25.7649167680085,24.8132307311756,25.5765622398853,20595.3636403311,0.0,1.0
2025-07-18,25.21,25.88,25.15,25.88,31090,24.9916718630818,25.6558694096214,24.9321914857797,25.6558694096214,31361.6033490666,0.0,1.0
2025-07-21,25.35,25.805,25.14,25.29,16330,25.1304594101199,25.5815189379938,24.9222780895627,25.0709790328178,16472.6594625365,0.0,1.0
2025-07-22,25.63,26.02,25.37,25.53,23329,25.4080345041962,25.7946569566595,25.1502862025539,25.3089005420261,23532.8029762102,0.0,1.0
2025-07-23,25.75,26.04,25.5,25.92,12855,25.5269952588003,25.8144837490936,25.279160353375,25.6955229944895,12967.3017385736,0.0,1.0
2025-07-24,24.92,25.7142,24.92,25.59,10843,24.7041833727885,25.4915053003434,24.7041833727885,25.3683809193281,10937.7248347999,0.0,1.0
2025-07-25,25.12,25.27,24.915,25.17,13852,24.9024512971287,25.0511522403838,24.69922667468,24.9520182782137,13973.0115661393,0.0,1.0
2025-07-28,24.75,25.17,24.39,24.96,17795,24.5356556370993,24.9520182782137,24.1787733732869,24.7438369576565,17950.4577547971,0.0,1.0
2025-07-29,24.14,25.09,24.14,24.96,18100,23.9309384678617,24.8727111084776,23.9309384678617,24.7438369576565,18258.1222456773,0.0,1.0
2025-07-30,24.03,24.43,23.81,24.35,20009,23.8218911094746,24.218426958155,23.6037963927004,24.1391197884189,20183.7993377766,0.0,1.0
2025-07-31,23.69,24.1,23.29,23.81,22533,23.4848356380963,23.8912848829937,23.0882997894159,23.6037963927004,22729.8490918147,0.0,1.0
2025-08-01,23.07,23.76,23.01,23.57,20207,22.8702050726416,23.5542294116153,22.8107246953396,23.3658748834921,20383.5290728399,0.0,1.0
2025-08-04,23.4,23.9699,23.01,23.54,10244,23.197347147803,23.7623115982104,22.8107246953396,23.3361346948411,10333.4919494319,0.0,1.0
2025-08-05,23.53,23.7,23.31,23.47,9046,23.3262212986241,23.4947490343133,23.1081265818499,23.266740921322,9125.02617869595,0.0,1.0
2025-08-06,23.59,23.775,23.31,23.43,18527,23.3857016759262,23.5690995059408,23.1081265818499,23.227087336454,18688.8525329095,0.0,1.0
2025-08-07,22.78,23.7,22.78,23.5,16049,22.5827165823484,23.4947490343133,22.5827165823484,23.2964811099731,16189.2046365124,0.0,1.0
2025-08-08,23.0,23.39,22.5751,23.15,6957,22.8008112991226,23.187433751586,22.3795910938618,22.9495122423777,7017.77660017551,0.0,1.0
2025-08-11,23.3,23.33,23.01,23.12,9451,23.0982131856329,23.1279533742839,22.8107246953396,22.9197720537267,9533.56427314342,0.0,1.0
2025-08-12,24.5,24.59,23.37,23.43,28129,24.2878207316741,24.3770412976271,23.1676069591519,23.227087336454,28374.7359474395,0.0,1.0
2025-08-13,24.71,25.0,24.5,24.8,14696,24.4960020522313,24.7834905425245,24.2878207316741,24.5852226181843,14824.3847802471,0.0,1.0
2025-08-14,24.44,24.51,23.84,24.28,8076,24.228340354372,24.2977341278911,23.6335365813514,24.0697260148998,8146.55222409335,0.0,1.0
2025-08-15,23.75,24.46,23.26,24.46,8707,23.6434499775684,24.3502646926873,23.1556482727681,24.3502646926873,8746.23839567373,0.1,1.0
2025-08-18,23.3,23.9981,23.3,23.54,6916,23.1954688200987,23.8904369223867,23.1954688200987,23.4343921040825,6947.16719242902,0.0,1.0
2025-08-19,23.67,23.68,23.31,23.395,5619,23.5638088829071,23.5737640197398,23.2054239569314,23.290042620009,5644.32221721497,0.0,1.0
2025-08-20,23.57,23.67,23.2901,23.2901,6293,23.4642575145805,23.5638088829071,23.1856132346344,23.1856132346344,6321.35962145111,0.0,1.0
2025-08-21,23.06,23.61,22.99,22.99,4980,22.9565455361148,23.5040780619112,22.8868595782862,22.8868595782862,5002.44254168545,0.0,1.0
2025-08-22,24.73,25.2,23.98,23.99,17617,24.6190533871691,25.0869448183042,23.8724181247196,23.8823732615523,17696.3916178459,0.0,1.0
2025-08-25,24.16,24.41,24.05,24.32,8269,24.0516105877075,24.300489008524,23.9421040825482,24.2108927770301,8306.26453357368,0.0,1.0
2025-08-26,23.97,24.34,23.77,23.95,13629,23.8624629878869,24.2308030506954,23.6633602512337,23.8425527142216,13690.4195583596,0.0,1.0
2025-08-27,23.92,24.25,23.92,24.25,7192,23.8126873037236,24.1412068192014,23.8126873037236,24.1412068192014,7224.41099594413,0.0,1.0
2025-08-28,23.8,24.2868,23.69,24.09,7647,23.6932256617317,24.1778417227456,23.5837191565725,23.9819246298789,7681.46146913024,0.0,1.0
2025-08-29,23.99,24.29,23.95,23.95,6659,23.8823732615523,24.1810273665321,23.8425527142216,23.8425527142216,6689.00901306894,0.0,1.0
2025-09-02,23.97,24.28,23.7466,24.11,8653,23.8624629878869,24.1710722296994,23.6400652310453,24.0018349035442,8691.99504281209,0.0,1.0
2025-09-03,23.01,23.7,23.0,23.69,8145,22.9067698519515,23.5936742934051,22.8968147151189,23.5837191565725,8181.7057232988,0.0,1.0
2025-09-04,23.41,23.48,23.01,23.48,7588,23.304975325258,23.3746612830866,22.9067698519515,23.3746612830866,7622.1955835962,0.0,1.0
2025-09-05,23.3,23.62,22.8045,23.16,10780,23.1954688200987,23.5140331987438,22.7021917900404,23.0560969044414,10828.5804416404,0.0,1.0
2025-09-08,23.9,24.05,23.3,23.3,9936,23.7927770300583,23.9421040825482,23.1954688200987,23.1954688200987,9980.7769265435,0.0,1.0
2025-09-09,23.8,23.94,23.51,23.6,6175,23.6932256617317,23.832597577389,23.4045266935846,23.4941229250785,6202.82785038306,0.0,1.0
2025-09-10,22.55,23.87,22.4801,23.61,47130,22.4488335576492,23.7629116195603,22.3792471511889,23.5040780619112,47342.3929698062,0.0,1.0
2025-09-11,24.33,24.33,22.73,22.73,15726,24.2208479138627,24.2208479138627,22.6280260206371,22.6280260206371,15796.8697611537,0.0,1.0
2025-09-12,23.89,24.26,23.63,24.26,10012,23.7828218932257,24.1511619560341,23.5239883355765,24.1511619560341,10057.1194231636,0.0,1.0
2025-09-15,23.86,24.1,23.71,23.89,11436,23.7529564827277,23.9918797667115,23.6036294302378,23.7828218932257,11487.536728256,0.0,1.0
2025-09-16,23.5,24.02,23.14,23.69,6311,23.3945715567519,23.9122386720502,23.0361866307761,23.5837191565725,6339.44073907166,0.0,1.0
2025-09-17,23.38,24.6,23.38,23.65,10959,23.27510991476,24.4896366083445,23.27510991476,23.5438986092418,11008.3871113114,0.0,1.0
2025-09-18,24.73,24.73,23.54,23.54,12421,24.6190533871691,24.6190533871691,23.4343921040825,23.4343921040825,12476.9756647139,0.0,1.0
2025-09-19,23.99,24.5,23.5,24.5,25581,23.8823732615523,24.3900852400179,23.3945715567519,24.3900852400179,25696.2816584046,0.0,1.0
2025-09-22,23.84,23.84,23.515,23.53,6305,23.7330462090624,23.7330462090624,23.4095042620009,23.4244369672499,6333.41369986479,0.0,1.0
2025-09-23,23.45,23.87,23.135,23.6,13641,23.3447958725886,23.7629116195603,23.0312090623598,23.4941229250785,13702.4736367733,0.0,1.0
2025-09-24,23.54,23.68,23.032,23.66,4110,23.4343921040825,23.5737640197398,22.9286711529834,23.5538537460745,4128.52185669221,0.0,1.0
2025-09-25,23.17,23.54,23.17,23.22,5074,23.0660520412741,23.4343921040825,23.0660520412741,23.1158277254374,5096.8661559261,0.0,1.0
2025-09-26,22.92,23.53,22.55,23.53,11326,22.8171736204576,23.4244369672499,22.4488335576492,23.4244369672499,11377.0410094637,0.0,1.0
2025-09-29,22.75,23.0,22.5,23.0,21092,22.6479362943024,22.8968147151189,22.3990578734859,22.8968147151189,21187.0518251464,0.0,1.0
2025-09-30,22.6,22.8,22.03,22.55,21523,22.4986092418125,22.6977119784657,21.9311664423508,22.4488335576492,21619.9941415052,0.0,1.0
2025-10-01,22.4,22.9,22.2,22.71,20035,22.2995065051593,22.7972633467923,22.1004037685061,22.6081157469717,20125.2884182064,0.0,1.0
2025-10-02,21.86,22.605,21.41,22.59,50301,21.7619291161956,22.5035868102288,21.3139479587259,22.4886541049798,50527.6831906264,0.0,1.0
2025-10-03,22.04,22.63,21.65,21.98,15796,21.9411215791835,22.5284746523105,21.5528712427097,21.8813907581875,15867.1852185669,0.0,1.0
2025-10-06,23.11,23.13,22.08,22.46,22556,23.0063212202781,23.0262314939435,21.9809421265141,22.3592373261552,22657.6493916179,0.0,1.0
2025-10-07,22.19,23.37,22.19,23.21,22098,22.0904486316734,23.2651547779273,22.0904486316734,23.1058725886048,22197.5853988283,0.0,1.0
2025-10-08,22.65,22.7,22.31,22.31,8771,22.5483849259758,22.5981606101391,22.2099102736653,22.2099102736653,8810.52681388011,0.0,1.0
2025-10-09,22.44,22.74,22.0101,22.35,11286,22.3393270524899,22.6379811574697,21.9113557200538,22.249730820996,11336.8607480847,0.0,1.0
2025-10-10,21.5,22.52,21.5,22.52,20602,21.4035441902198,22.4189681471512,21.4035441902198,22.4189681471512,20694.8436232537,0.0,1.0
2025-10-13,22.01,22.01,21.5,22.01,10069,21.9112561686855,21.9112561686855,21.4035441902198,21.9112561686855,10114.3762956287,0.0,1.0
2025-10-14,22.66,22.66,21.575,21.79,14810,22.5583400628084,22.5583400628084,21.4782077164648,21.692243158367,14876.7417755746,0.0,1.0
2025-10-15,21.88,23.22,21.71,23.22,11899,21.7818393898609,23.1158277254374,21.6126020637057,23.1158277254374,11952.6232537179,0.0,1.0
2025-10-16,21.54,22.11,21.25,21.86,20433,21.4433647375505,22.0108075370121,21.1546657694033,21.7619291161956,20525.0820189274,0.0,1.0
2025-10-17,21.88,22.17,21.53,21.54,13811,21.7818393898609,22.0705383580081,21.4334096007178,21.4433647375505,13873.2397476341,0.0,1.0
2025-10-20,22.43,24.46,22.175,22.18,8728,22.3293719156572,24.3502646926873,22.0755159264244,22.0804934948407,8767.33303289772,0.0,1.0
2025-10-21,22.19,22.6,21.625,22.58,8246,22.0904486316734,22.4986092418125,21.5279834006281,22.4786989681471,8283.16088328076,0.0,1.0
2025-10-22,22.45,22.48,21.99,22.48,7759,22.3492821893226,22.3791475998205,21.8913458950202,22.3791475998205,7793.96620099142,0.0,1.0
2025-10-23,21.71,22.7,21.71,22.45,5987,21.6126020637057,22.5981606101391,21.6126020637057,22.3492821893226,6013.98062190176,0.0,1.0
2025-10-24,22.85,23.1273,22.26,22.26,14305,22.747487662629,23.0235436069987,22.160134589502,22.160134589502,14369.4659756647,0.0,1.0
2025-10-27,22.84,23.2664,22.65,22.98,10940,22.7375325257963,23.162019560341,22.5483849259758,22.8769044414536,10989.3014871564,0.0,1.0
2025-10-28,22.55,22.96,22.46,22.91,9954,22.4488335576492,22.8569941677882,22.3592373261552,22.8072184836249,9998.85804416403,0.0,1.0
2025-10-29,21.81,22.815,21.8,22.79,12142,21.7121534320323,22.7126446837147,21.7021982951996,22.687756841633,12196.7183415953,0.0,1.0
2025-10-30,21.92,22.5,21.75,21.75,12807,21.8216599371916,22.3990578734859,21.6524226110363,21.6524226110363,12864.7151870212,0.0,1.0
2025-10-31,21.95,22.29,21.75,22.03,11546,21.8515253476895,22.19,21.6524226110363,21.9311664423508,11598.0324470482,0.0,1.0
2025-11-03,22.26,22.26,21.78,21.95,10248,22.160134589502,22.160134589502,21.6822880215343,21.8515253476895,10294.1829652997,0.0,1.0
2025-11-04,22.2,22.4304,21.79,22.02,8112,22.1004037685061,22.3297701211305,21.692243158367,21.9212113055182,8148.55700766109,0.0,1.0
2025-11-05,22.76,22.81,22.18,22.57,10038,22.657891431135,22.7076671152983,22.0804934948407,22.4687438313145,10083.23659306,0.0,1.0
2025-11-06,22.36,22.36,22.25,22.31,6716,22.2596859578286,22.2596859578286,22.1501794526694,22.2099102736653,6746.26588553403,0.0,1.0
2025-11-07,22.45,22.53,22.05,22.36,10334,22.3492821893226,22.4289232839838,21.9510767160161,22.2596859578286,10380.5705272645,0.0,1.0
2025-11-10,22.48,22.56,22.48,22.5,3429,22.3791475998205,22.4587886944818,22.3791475998205,22.3990578734859,3444.45290671474,0.0,1.0
2025-11-11,22.86,22.94,22.35,22.46,10549,22.7574427994616,22.8370838941229,22.249730820996,22.3592373261552,10596.5394321767,0.0,1.0
2025-11-12,22.33,22.79,22.33,22.525,5186,22.2298205473306,22.687756841633,22.2298205473306,22.4239457155675,5209.3708877873,0.0,1.0
2025-11-13,22.15,22.76,22.05,22.76,5169,22.0506280843428,22.657891431135,21.9510767160161,22.657891431135,5192.29427670121,0.0,1.0
2025-11-14,22.19,22.3877,21.96,22.04,7691,22.19,22.3877,21.96,22.04,7691,0.1,1.0
2025-11-17,21.68,22.13,21.65,22.03,7037,21.68,22.13,21.65,22.03,7037,0.0,1.0
2025-11-18,21.95,22.2,21.8,21.85,12153,21.95,22.2,21.8,21.85,12153,0.0,1.0
2025-11-19,22.08,22.29,21.94,21.95,9176,22.08,22.29,21.94,21.95,9176,0.0,1.0
2025-11-20,21.61,22.3,21.53,22.15,8893,21.61,22.3,21.53,22.15,8893,0.0,1.0
2025-11-21,22.96,22.96,21.505,21.74,15414,22.96,22.96,21.505,21.74,15414,0.0,1.0
2025-11-24,22.04,22.82,21.94,22.51,22815,22.04,22.82,21.94,22.51,22815,0.0,1.0
2025-11-25,22.96,22.96,22.01,22.2,9357,22.96,22.96,22.01,22.2,9357,0.0,1.0
2025-11-26,22.59,22.955,22.35,22.68,9676,22.59,22.955,22.35,22.68,9676,0.0,1.0