date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-03,15.13,15.13,15.13,15.13,200,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,603.749956566256,0.0,1.0
1999-02-04,15.13,15.13,15.13,15.13,100,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,301.874978283128,0.0,1.0
1999-02-05,15.13,15.13,15.13,15.13,100,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,301.874978283128,0.0,1.0
1999-02-08,15.13,15.13,15.13,15.13,0,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,0,0.0,1.0
1999-02-09,15.13,15.13,15.13,15.13,0,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,0,0.0,1.0
1999-02-10,14.38,14.38,14.38,14.38,100,4.76356141929491,4.76356141929491,4.76356141929491,4.76356141929491,301.874978283129,0.0,1.0
1999-02-11,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-12,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-16,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-17,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-18,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-19,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-22,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-23,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-24,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-25,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-02-26,14.37,14.37,14.37,14.37,0,4.76024878965702,4.76024878965702,4.76024878965702,4.76024878965702,0,0.0,1.0
1999-03-01,14.44,14.44,14.44,14.44,100,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,301.874978283128,0.0,1.0
1999-03-02,14.44,14.44,14.44,14.44,100,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,301.874978283128,0.0,1.0
1999-03-03,14.44,14.44,14.44,14.44,0,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,0,0.0,1.0
1999-03-04,14.44,14.44,14.44,14.44,0,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,0,0.0,1.0
1999-03-05,14.44,14.44,14.44,14.44,0,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,0,0.0,1.0
1999-03-08,14.44,14.44,14.44,14.44,1100,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,3320.62476111441,0.0,1.0
1999-03-09,14.44,14.44,14.44,14.44,200,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,603.749956566257,0.0,1.0
1999-03-10,14.56,14.56,14.44,14.44,400,4.82318875277705,4.82318875277705,4.78343719712229,4.78343719712229,1207.49991313251,0.0,1.0
1999-03-11,14.44,14.5,14.44,14.5,700,4.78343719712229,4.80331297494967,4.78343719712229,4.80331297494967,2113.1248479819,0.0,1.0
1999-03-12,14.44,14.44,14.44,14.44,0,4.78343719712229,4.78343719712229,4.78343719712229,4.78343719712229,0,0.0,1.0
1999-03-15,14.06,14.06,13.63,13.63,3600,4.65755727088223,4.65755727088223,4.51511419645269,4.51511419645269,10867.4992181926,0.0,1.0
1999-03-16,14.06,14.06,14.06,14.06,0,4.65755727088223,4.65755727088223,4.65755727088223,4.65755727088223,0,0.0,1.0
1999-03-17,14.06,14.06,14.0,14.06,1600,4.65755727088223,4.65755727088223,4.63768149305485,4.65755727088223,4829.99965253005,0.0,1.0
1999-03-18,14.06,14.06,14.06,14.06,0,4.65755727088223,4.65755727088223,4.65755727088223,4.65755727088223,0,0.0,1.0
1999-03-19,14.06,14.06,14.06,14.06,0,4.65755727088223,4.65755727088223,4.65755727088223,4.65755727088223,0,0.0,1.0
1999-03-22,14.06,14.06,14.06,14.06,0,4.65755727088223,4.65755727088223,4.65755727088223,4.65755727088223,0,0.0,1.0
1999-03-23,14.0,14.0,14.0,14.0,2200,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,6641.24952222883,0.0,1.0
1999-03-24,14.0,14.0,14.0,14.0,100,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,301.874978283129,0.0,1.0
1999-03-25,14.0,14.0,14.0,14.0,600,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,1811.24986969877,0.0,1.0
1999-03-26,16.56,16.56,15.0,15.0,1400,5.48571468035631,5.48571468035631,4.96894445684449,4.96894445684449,4226.2496959638,0.0,1.0
1999-03-29,15.0,15.0,15.0,15.0,1400,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,4226.24969596379,0.0,1.0
1999-03-30,15.25,15.25,15.25,15.25,400,5.05176019779189,5.05176019779189,5.05176019779189,5.05176019779189,1207.49991313251,0.0,1.0
1999-03-31,14.25,14.25,14.25,14.25,8600,4.72049723400226,4.72049723400226,4.72049723400226,4.72049723400226,25961.248132349,0.0,1.0
1999-04-01,14.0,14.25,13.75,14.25,14900,4.63768149305485,4.72049723400226,4.55486575210745,4.72049723400226,44979.3717641862,0.0,1.0
1999-04-05,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-04-06,14.0,14.13,13.81,14.0,12400,4.63768149305485,4.68074567834751,4.57474152993482,4.63768149305485,37432.4973071079,0.0,1.0
1999-04-07,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-04-08,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-04-09,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-04-12,14.13,14.13,14.13,14.13,1100,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,3320.62476111441,0.0,1.0
1999-04-13,13.88,13.88,13.88,13.88,2200,4.5979299374001,4.5979299374001,4.5979299374001,4.5979299374001,6641.24952222882,0.0,1.0
1999-04-14,13.94,13.94,13.88,13.88,1200,4.61780571522748,4.61780571522748,4.5979299374001,4.5979299374001,3622.49973939754,0.0,1.0
1999-04-15,13.94,13.94,13.88,13.94,2500,4.61780571522748,4.61780571522748,4.5979299374001,4.61780571522748,7546.8744570782,0.0,1.0
1999-04-16,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-19,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-20,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-21,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-22,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-23,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-26,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-27,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-28,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-29,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-04-30,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-05-03,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-05-04,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-05-05,13.94,13.94,13.94,13.94,0,4.61780571522748,4.61780571522748,4.61780571522748,4.61780571522748,0,0.0,1.0
1999-05-06,14.25,14.25,13.88,13.88,2500,4.72049723400226,4.72049723400226,4.5979299374001,4.5979299374001,7546.87445707821,0.0,1.0
1999-05-07,13.88,13.88,13.88,13.88,100,4.5979299374001,4.5979299374001,4.5979299374001,4.5979299374001,301.874978283128,0.0,1.0
1999-05-10,13.88,13.88,13.88,13.88,0,4.5979299374001,4.5979299374001,4.5979299374001,4.5979299374001,0,0.0,1.0
1999-05-11,13.84,13.88,13.75,13.88,13500,4.58467941884851,4.5979299374001,4.55486575210745,4.5979299374001,40753.1220682223,0.0,1.0
1999-05-12,13.81,13.88,13.75,13.88,15800,4.57474152993482,4.5979299374001,4.55486575210745,4.5979299374001,47696.2465687343,0.0,1.0
1999-05-13,14.0,14.0,13.75,13.88,13400,4.63768149305485,4.63768149305485,4.55486575210745,4.5979299374001,40451.2470899392,0.0,1.0
1999-05-14,13.81,13.88,13.81,13.88,1700,4.57474152993482,4.5979299374001,4.57474152993482,4.5979299374001,5131.87463081319,0.0,1.0
1999-05-17,13.81,13.81,13.81,13.81,0,4.57474152993482,4.57474152993482,4.57474152993482,4.57474152993482,0,0.0,1.0
1999-05-18,13.81,13.81,13.81,13.81,0,4.57474152993482,4.57474152993482,4.57474152993482,4.57474152993482,0,0.0,1.0
1999-05-19,13.81,13.81,13.81,13.81,0,4.57474152993482,4.57474152993482,4.57474152993482,4.57474152993482,0,0.0,1.0
1999-05-20,13.81,13.81,13.81,13.81,0,4.57474152993482,4.57474152993482,4.57474152993482,4.57474152993482,0,0.0,1.0
1999-05-21,14.0,14.0,14.0,14.0,1100,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,3320.62476111441,0.0,1.0
1999-05-24,13.88,14.13,13.88,14.0,800,4.5979299374001,4.68074567834751,4.5979299374001,4.63768149305485,2414.99982626503,0.0,1.0
1999-05-25,13.88,13.88,13.88,13.88,0,4.5979299374001,4.5979299374001,4.5979299374001,4.5979299374001,0,0.0,1.0
1999-05-26,13.88,13.88,13.88,13.88,0,4.5979299374001,4.5979299374001,4.5979299374001,4.5979299374001,0,0.0,1.0
1999-05-27,13.75,13.88,13.75,13.88,300,4.55486575210745,4.5979299374001,4.55486575210745,4.5979299374001,905.624934849384,0.0,1.0
1999-05-28,13.63,13.63,13.63,13.63,800,4.51511419645269,4.51511419645269,4.51511419645269,4.51511419645269,2414.99982626503,0.0,1.0
1999-06-01,13.63,13.63,13.63,13.63,1100,4.51511419645269,4.51511419645269,4.51511419645269,4.51511419645269,3320.62476111441,0.0,1.0
1999-06-02,13.95,13.95,13.95,13.95,29300,4.62111834486537,4.62111834486537,4.62111834486537,4.62111834486537,88449.3686369566,0.0,1.0
1999-06-03,13.88,14.0,13.88,14.0,78400,4.5979299374001,4.63768149305485,4.5979299374001,4.63768149305485,236669.982973972,0.0,1.0
1999-06-04,14.0,14.0,14.0,14.0,700,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,2113.1248479819,0.0,1.0
1999-06-07,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-08,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-09,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-10,14.0,14.0,14.0,14.0,2200,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,6641.24952222883,0.0,1.0
1999-06-11,14.13,14.13,14.0,14.0,1300,4.68074567834751,4.68074567834751,4.63768149305485,4.63768149305485,3924.37471768067,0.0,1.0
1999-06-14,14.0,14.0,14.0,14.0,200,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,603.749956566257,0.0,1.0
1999-06-15,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-16,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-17,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-18,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
1999-06-21,17.0,17.0,15.0,15.0,14300,5.63147038442375,5.63147038442375,4.96894445684449,4.96894445684449,43168.1218944874,0.0,1.0
1999-06-22,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
1999-06-23,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
1999-06-24,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
1999-06-25,16.75,17.0,16.75,17.0,1200,5.54865464347634,5.63147038442375,5.54865464347634,5.63147038442375,3622.49973939754,0.0,1.0
1999-06-28,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
1999-06-29,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
1999-06-30,17.0,17.0,17.0,17.0,1700,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,5131.87463081318,0.0,1.0
1999-07-01,17.0,17.0,17.0,17.0,2600,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,7848.74943536134,0.0,1.0
1999-07-02,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
1999-07-06,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
1999-07-07,17.5,18.13,17.0,17.0,2500,5.79710186631857,6.00579753350604,5.63147038442375,5.63147038442375,7546.8744570782,0.0,1.0
1999-07-08,22.0,22.38,17.75,18.25,21400,7.28778520337191,7.41366512961197,5.87991760726598,6.04554908916079,64601.2453525895,0.0,1.0
1999-07-09,20.5,21.0,20.38,20.88,11700,6.79089075768746,6.95652223958228,6.75113920203271,6.91677068392752,35319.372459126,0.0,1.0
1999-07-12,20.06,20.38,20.06,20.38,2400,6.64513505362003,6.75113920203271,6.64513505362003,6.75113920203271,7244.99947879508,0.0,1.0
1999-07-13,20.0,20.13,20.0,20.06,9100,6.62525927579265,6.6683234610853,6.62525927579265,6.64513505362003,27470.6230237647,0.0,1.0
1999-07-14,20.38,20.38,20.38,20.38,100,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,301.874978283128,0.0,1.0
1999-07-15,20.0,20.25,20.0,20.25,400,6.62525927579265,6.70807501674006,6.62525927579265,6.70807501674006,1207.49991313251,0.0,1.0
1999-07-16,20.06,20.25,20.06,20.25,3000,6.64513505362003,6.70807501674006,6.64513505362003,6.70807501674006,9056.24934849384,0.0,1.0
1999-07-19,20.0,20.19,20.0,20.13,5000,6.62525927579265,6.68819923891268,6.62525927579265,6.6683234610853,15093.7489141564,0.0,1.0
1999-07-20,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-07-21,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-07-22,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-07-23,20.75,20.75,20.13,20.13,1200,6.87370649863487,6.87370649863487,6.6683234610853,6.6683234610853,3622.49973939754,0.0,1.0
1999-07-26,20.75,20.75,20.75,20.75,0,6.87370649863487,6.87370649863487,6.87370649863487,6.87370649863487,0,0.0,1.0
1999-07-27,20.75,20.75,20.75,20.75,0,6.87370649863487,6.87370649863487,6.87370649863487,6.87370649863487,0,0.0,1.0
1999-07-28,20.0,20.0,19.88,19.88,1500,6.62525927579265,6.62525927579265,6.58550772013789,6.58550772013789,4528.12467424692,0.0,1.0
1999-07-29,19.88,20.25,19.88,20.25,2900,6.58550772013789,6.70807501674006,6.58550772013789,6.70807501674006,8754.37437021072,0.0,1.0
1999-07-30,19.87,19.87,19.87,19.87,0,6.5821950905,6.5821950905,6.5821950905,6.5821950905,0,0.0,1.0
1999-08-02,19.87,19.87,19.87,19.87,0,6.5821950905,6.5821950905,6.5821950905,6.5821950905,0,0.0,1.0
1999-08-03,20.0,20.0,20.0,20.0,1100,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,3320.62476111441,0.0,1.0
1999-08-04,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-08-05,20.06,20.13,20.0,20.0,38000,6.64513505362003,6.6683234610853,6.62525927579265,6.62525927579265,114712.491747589,0.0,1.0
1999-08-06,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-08-09,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-08-10,20.06,20.06,20.06,20.06,500,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,1509.37489141564,0.0,1.0
1999-08-11,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-08-12,20.19,20.19,20.06,20.06,20600,6.68819923891268,6.68819923891268,6.64513505362003,6.64513505362003,62186.2455263244,0.0,1.0
1999-08-13,19.5,19.5,19.5,19.5,300,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,905.624934849385,0.0,1.0
1999-08-16,19.5,19.5,19.5,19.5,0,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,0,0.0,1.0
1999-08-17,19.5,19.5,19.5,19.5,100,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,301.874978283128,0.0,1.0
1999-08-18,19.5,19.5,19.5,19.5,0,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,0,0.0,1.0
1999-08-19,19.5,19.5,19.5,19.5,0,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,0,0.0,1.0
1999-08-20,19.5,19.5,19.5,19.5,0,6.45962779389783,6.45962779389783,6.45962779389783,6.45962779389783,0,0.0,1.0
1999-08-23,19.75,19.75,19.75,19.75,500,6.54244353484524,6.54244353484524,6.54244353484524,6.54244353484524,1509.37489141564,0.0,1.0
1999-08-24,19.75,19.75,19.75,19.75,0,6.54244353484524,6.54244353484524,6.54244353484524,6.54244353484524,0,0.0,1.0
1999-08-25,20.06,20.06,20.06,20.06,100,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,301.874978283128,0.0,1.0
1999-08-26,19.88,19.88,19.88,19.88,400,6.58550772013789,6.58550772013789,6.58550772013789,6.58550772013789,1207.49991313251,0.0,1.0
1999-08-27,19.87,19.87,19.87,19.87,0,6.5821950905,6.5821950905,6.5821950905,6.5821950905,0,0.0,1.0
1999-08-30,19.87,19.87,19.87,19.87,0,6.5821950905,6.5821950905,6.5821950905,6.5821950905,0,0.0,1.0
1999-08-31,19.87,19.87,19.87,19.87,0,6.5821950905,6.5821950905,6.5821950905,6.5821950905,0,0.0,1.0
1999-09-01,20.0,20.0,20.0,20.0,200,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,603.749956566256,0.0,1.0
1999-09-02,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-09-03,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-09-07,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-09-08,20.0,20.0,20.0,20.0,2200,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,6641.24952222882,0.0,1.0
1999-09-09,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-09-10,20.06,20.06,20.0,20.0,2500,6.64513505362003,6.64513505362003,6.62525927579265,6.62525927579265,7546.8744570782,0.0,1.0
1999-09-13,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-09-14,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-09-15,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-09-16,20.0,20.0,20.0,20.0,800,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,2414.99982626503,0.0,1.0
1999-09-17,20.0,20.0,20.0,20.0,9900,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,29885.6228500297,0.0,1.0
1999-09-20,20.0,20.0,20.0,20.0,2700,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,8150.62441364446,0.0,1.0
1999-09-21,20.13,20.13,20.13,20.13,100,6.6683234610853,6.6683234610853,6.6683234610853,6.6683234610853,301.874978283128,0.0,1.0
1999-09-22,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-09-23,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-09-24,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-09-27,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-09-28,20.13,20.13,20.0,20.13,6900,6.6683234610853,6.6683234610853,6.62525927579265,6.6683234610853,20829.3735015359,0.0,1.0
1999-09-29,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-09-30,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-01,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-04,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-05,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-06,20.13,20.13,20.13,20.13,200,6.6683234610853,6.6683234610853,6.6683234610853,6.6683234610853,603.749956566257,0.0,1.0
1999-10-07,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-08,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-11,20.13,20.13,20.13,20.13,500,6.6683234610853,6.6683234610853,6.6683234610853,6.6683234610853,1509.37489141564,0.0,1.0
1999-10-12,20.12,20.12,20.12,20.12,0,6.6650108314474,6.6650108314474,6.6650108314474,6.6650108314474,0,0.0,1.0
1999-10-13,20.0,20.0,20.0,20.0,300,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,905.624934849385,0.0,1.0
1999-10-14,20.0,20.0,20.0,20.0,300,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,905.624934849385,0.0,1.0
1999-10-15,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-10-18,20.0,20.0,20.0,20.0,200,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,603.749956566256,0.0,1.0
1999-10-19,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-10-20,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-10-21,20.0,20.0,20.0,20.0,400,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,1207.49991313251,0.0,1.0
1999-10-22,20.06,20.06,20.0,20.0,1100,6.64513505362003,6.64513505362003,6.62525927579265,6.62525927579265,3320.62476111441,0.0,1.0
1999-10-25,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-10-26,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-10-27,20.0,20.0,20.0,20.0,2200,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,6641.24952222882,0.0,1.0
1999-10-28,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-10-29,20.0,20.0,20.0,20.0,4400,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,13282.4990444576,0.0,1.0
1999-11-01,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-11-02,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-11-03,20.0,20.0,20.0,20.0,0,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,0,0.0,1.0
1999-11-04,20.0,20.13,20.0,20.13,1100,6.62525927579265,6.6683234610853,6.62525927579265,6.6683234610853,3320.62476111441,0.0,1.0
1999-11-05,20.13,20.13,20.13,20.13,800,6.6683234610853,6.6683234610853,6.6683234610853,6.6683234610853,2414.99982626503,0.0,1.0
1999-11-08,20.13,20.13,20.13,20.13,300,6.6683234610853,6.6683234610853,6.6683234610853,6.6683234610853,905.624934849385,0.0,1.0
1999-11-09,20.0,20.0,20.0,20.0,100,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,301.874978283128,0.0,1.0
1999-11-10,20.11,20.25,20.0,20.13,29300,6.66169820180951,6.70807501674006,6.62525927579265,6.6683234610853,88449.3686369566,0.0,1.0
1999-11-11,20.63,20.63,20.63,20.63,200,6.83395494298012,6.83395494298012,6.83395494298012,6.83395494298012,603.749956566256,0.0,1.0
1999-11-12,20.06,20.06,20.06,20.06,600,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,1811.24986969877,0.0,1.0
1999-11-15,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
1999-11-16,20.34,20.34,20.34,20.34,200,6.73788868348112,6.73788868348112,6.73788868348112,6.73788868348112,603.749956566257,0.0,1.0
1999-11-17,20.34,20.34,20.34,20.34,0,6.73788868348112,6.73788868348112,6.73788868348112,6.73788868348112,0,0.0,1.0
1999-11-18,20.34,20.34,20.34,20.34,0,6.73788868348112,6.73788868348112,6.73788868348112,6.73788868348112,0,0.0,1.0
1999-11-19,20.38,20.5,20.38,20.5,3400,6.75113920203271,6.79089075768746,6.75113920203271,6.79089075768746,10263.7492616264,0.0,1.0
1999-11-22,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
1999-11-23,20.52,20.52,20.38,20.38,17200,6.79751601696326,6.79751601696326,6.75113920203271,6.75113920203271,51922.496264698,0.0,1.0
1999-11-24,20.25,20.63,20.25,20.63,9400,6.70807501674006,6.83395494298012,6.70807501674006,6.83395494298012,28376.247958614,0.0,1.0
1999-11-26,20.25,20.5,20.25,20.5,1200,6.70807501674006,6.79089075768746,6.70807501674006,6.79089075768746,3622.49973939754,0.0,1.0
1999-11-29,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-11-30,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-01,20.31,20.31,20.31,20.31,200,6.72795079456743,6.72795079456743,6.72795079456743,6.72795079456743,603.749956566257,0.0,1.0
1999-12-02,20.25,20.5,20.25,20.5,700,6.70807501674006,6.79089075768746,6.70807501674006,6.79089075768746,2113.1248479819,0.0,1.0
1999-12-03,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-06,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-07,20.25,20.25,20.25,20.25,200,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,603.749956566256,0.0,1.0
1999-12-08,20.25,20.25,20.25,20.25,400,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,1207.49991313251,0.0,1.0
1999-12-09,20.25,20.25,20.25,20.25,2500,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,7546.8744570782,0.0,1.0
1999-12-10,20.31,20.31,20.25,20.25,8200,6.72795079456743,6.72795079456743,6.70807501674006,6.70807501674006,24753.7482192165,0.0,1.0
1999-12-13,20.25,20.25,20.25,20.25,200,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,603.749956566256,0.0,1.0
1999-12-14,20.38,20.38,20.25,20.25,1500,6.75113920203271,6.75113920203271,6.70807501674006,6.70807501674006,4528.12467424692,0.0,1.0
1999-12-15,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
1999-12-16,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
1999-12-17,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
1999-12-20,20.25,20.25,20.25,20.25,300,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,905.624934849384,0.0,1.0
1999-12-21,20.25,20.25,20.25,20.25,1400,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,4226.24969596379,0.0,1.0
1999-12-22,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-23,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-27,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-28,20.25,20.25,20.25,20.25,0,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,0,0.0,1.0
1999-12-29,20.31,20.31,20.31,20.31,600,6.72795079456743,6.72795079456743,6.72795079456743,6.72795079456743,1811.24986969877,0.0,1.0
1999-12-30,20.31,20.31,20.31,20.31,300,6.72795079456743,6.72795079456743,6.72795079456743,6.72795079456743,905.624934849385,0.0,1.0
1999-12-31,20.31,20.31,20.31,20.31,0,6.72795079456743,6.72795079456743,6.72795079456743,6.72795079456743,0,0.0,1.0
2000-01-03,20.31,20.31,20.31,20.31,0,6.72795079456743,6.72795079456743,6.72795079456743,6.72795079456743,0,0.0,1.0
2000-01-04,20.38,20.38,20.38,20.38,100,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,301.874978283128,0.0,1.0
2000-01-05,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
2000-01-06,20.44,20.44,20.44,20.44,100,6.77101497986009,6.77101497986009,6.77101497986009,6.77101497986009,301.874978283128,0.0,1.0
2000-01-07,20.38,20.38,20.38,20.38,4900,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,14791.8739358733,0.0,1.0
2000-01-10,20.38,20.38,20.38,20.38,200,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,603.749956566256,0.0,1.0
2000-01-11,20.38,20.38,20.38,20.38,3600,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,10867.4992181926,0.0,1.0
2000-01-12,20.38,20.38,20.38,20.38,0,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,0,0.0,1.0
2000-01-13,20.38,20.38,20.38,20.38,2200,6.75113920203271,6.75113920203271,6.75113920203271,6.75113920203271,6641.24952222882,0.0,1.0
2000-01-14,20.44,20.44,20.44,20.44,33200,6.77101497986009,6.77101497986009,6.77101497986009,6.77101497986009,100222.492789999,0.0,1.0
2000-01-18,20.44,20.44,20.44,20.44,200,6.77101497986009,6.77101497986009,6.77101497986009,6.77101497986009,603.749956566256,0.0,1.0
2000-01-19,20.44,20.47,20.44,20.47,4900,6.77101497986009,6.78095286877377,6.77101497986009,6.78095286877377,14791.8739358733,0.0,1.0
2000-01-20,20.44,20.44,20.44,20.44,23500,6.77101497986009,6.77101497986009,6.77101497986009,6.77101497986009,70940.6198965351,0.0,1.0
2000-01-21,20.5,20.5,20.44,20.44,7700,6.79089075768746,6.79089075768746,6.77101497986009,6.77101497986009,23244.3733278009,0.0,1.0
2000-01-24,18.13,20.38,16.25,20.38,6400,6.00579753350604,6.75113920203271,5.38302316158153,6.75113920203271,19319.9986101202,0.0,1.0
2000-01-25,18.13,18.5,18.13,18.5,1100,6.00579753350604,6.1283648301082,6.00579753350604,6.1283648301082,3320.62476111441,0.0,1.0
2000-01-26,18.12,18.12,18.12,18.12,0,6.00248490386814,6.00248490386814,6.00248490386814,6.00248490386814,0,0.0,1.0
2000-01-27,18.13,18.13,18.13,18.13,1500,6.00579753350604,6.00579753350604,6.00579753350604,6.00579753350604,4528.12467424692,0.0,1.0
2000-01-28,18.0,18.0,18.0,18.0,1400,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,4226.2496959638,0.0,1.0
2000-01-31,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2000-02-01,18.13,18.13,18.0,18.0,6900,6.00579753350604,6.00579753350604,5.96273334821338,5.96273334821338,20829.3735015358,0.0,1.0
2000-02-02,19.25,19.25,19.25,19.25,100,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,301.874978283128,0.0,1.0
2000-02-03,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-02-04,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-02-07,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-02-08,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-02-09,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-02-10,18.0,18.0,18.0,18.0,600,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,1811.24986969877,0.0,1.0
2000-02-11,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2000-02-14,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2000-02-15,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2000-02-16,17.25,18.5,17.25,18.5,3700,5.71428612537116,6.1283648301082,5.71428612537116,6.1283648301082,11169.3741964757,0.0,1.0
2000-02-17,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2000-02-18,17.25,18.0,17.25,18.0,3500,5.71428612537116,5.96273334821338,5.71428612537116,5.96273334821338,10565.6242399095,0.0,1.0
2000-02-22,17.38,17.38,17.38,17.38,600,5.75735031066381,5.75735031066381,5.75735031066381,5.75735031066381,1811.24986969877,0.0,1.0
2000-02-23,17.37,17.37,17.37,17.37,0,5.75403768102592,5.75403768102592,5.75403768102592,5.75403768102592,0,0.0,1.0
2000-02-24,18.0,18.0,18.0,18.0,100,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,301.874978283128,0.0,1.0
2000-02-25,18.0,18.0,18.0,18.0,200,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,603.749956566257,0.0,1.0
2000-02-28,18.0,18.0,18.0,18.0,400,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,1207.49991313251,0.0,1.0
2000-02-29,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2000-03-01,18.13,18.13,17.75,18.13,2200,6.00579753350604,6.00579753350604,5.87991760726598,6.00579753350604,6641.24952222882,0.0,1.0
2000-03-02,18.88,18.88,18.88,18.88,1100,6.25424475634826,6.25424475634826,6.25424475634826,6.25424475634826,3320.62476111441,0.0,1.0
2000-03-03,19.13,19.13,19.13,19.13,200,6.33706049729567,6.33706049729567,6.33706049729567,6.33706049729567,603.749956566256,0.0,1.0
2000-03-06,19.12,19.12,19.12,19.12,0,6.33374786765777,6.33374786765777,6.33374786765777,6.33374786765777,0,0.0,1.0
2000-03-07,18.69,18.69,18.69,18.69,200,6.19130479322823,6.19130479322823,6.19130479322823,6.19130479322823,603.749956566257,0.0,1.0
2000-03-08,19.13,19.13,19.13,19.13,1200,6.33706049729567,6.33706049729567,6.33706049729567,6.33706049729567,3622.49973939754,0.0,1.0
2000-03-09,19.63,19.63,19.38,19.38,1700,6.50269197919048,6.50269197919048,6.41987623824308,6.41987623824308,5131.87463081318,0.0,1.0
2000-03-10,19.63,19.63,19.63,19.63,0,6.50269197919048,6.50269197919048,6.50269197919048,6.50269197919048,0,0.0,1.0
2000-03-13,19.69,19.69,19.69,19.69,500,6.52256775701786,6.52256775701786,6.52256775701786,6.52256775701786,1509.37489141564,0.0,1.0
2000-03-14,19.69,19.69,19.69,19.69,100,6.52256775701786,6.52256775701786,6.52256775701786,6.52256775701786,301.874978283128,0.0,1.0
2000-03-15,19.69,19.69,19.69,19.69,0,6.52256775701786,6.52256775701786,6.52256775701786,6.52256775701786,0,0.0,1.0
2000-03-16,19.69,19.69,19.69,19.69,0,6.52256775701786,6.52256775701786,6.52256775701786,6.52256775701786,0,0.0,1.0
2000-03-17,19.5,20.0,19.5,20.0,500,6.45962779389783,6.62525927579265,6.45962779389783,6.62525927579265,1509.37489141564,0.0,1.0
2000-03-20,20.63,20.63,20.0,20.0,3600,6.83395494298012,6.83395494298012,6.62525927579265,6.62525927579265,10867.4992181926,0.0,1.0
2000-03-21,20.63,20.63,20.63,20.63,0,6.83395494298012,6.83395494298012,6.83395494298012,6.83395494298012,0,0.0,1.0
2000-03-22,20.25,20.25,20.25,20.25,200,6.70807501674006,6.70807501674006,6.70807501674006,6.70807501674006,603.749956566256,0.0,1.0
2000-03-23,21.38,21.38,20.63,20.63,1800,7.08240216582234,7.08240216582234,6.83395494298012,6.83395494298012,5433.74960909631,0.0,1.0
2000-03-24,21.5,22.69,20.81,20.81,2400,7.1221537214771,7.51635664838676,6.89358227646225,6.89358227646225,7244.99947879508,0.0,1.0
2000-03-27,21.5,21.5,21.5,21.5,0,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,0,0.0,1.0
2000-03-28,21.63,21.63,21.38,21.38,600,7.16521790676975,7.16521790676975,7.08240216582234,7.08240216582234,1811.24986969877,0.0,1.0
2000-03-29,21.38,21.75,21.38,21.63,3100,7.08240216582234,7.20496946242451,7.08240216582234,7.16521790676975,9358.12432677698,0.0,1.0
2000-03-30,21.38,21.38,21.38,21.38,0,7.08240216582234,7.08240216582234,7.08240216582234,7.08240216582234,0,0.0,1.0
2000-03-31,21.0,21.13,21.0,21.13,1600,6.95652223958228,6.99958642487493,6.95652223958228,6.99958642487493,4829.99965253005,0.0,1.0
2000-04-03,20.81,21.0,20.81,21.0,2000,6.89358227646225,6.95652223958228,6.89358227646225,6.95652223958228,6037.49956566257,0.0,1.0
2000-04-04,20.06,20.81,20.0,20.81,1500,6.64513505362003,6.89358227646225,6.62525927579265,6.89358227646225,4528.12467424692,0.0,1.0
2000-04-05,21.13,21.13,21.13,21.13,300,6.99958642487493,6.99958642487493,6.99958642487493,6.99958642487493,905.624934849385,0.0,1.0
2000-04-06,21.13,21.13,21.13,21.13,0,6.99958642487493,6.99958642487493,6.99958642487493,6.99958642487493,0,0.0,1.0
2000-04-07,21.13,21.13,21.13,21.13,0,6.99958642487493,6.99958642487493,6.99958642487493,6.99958642487493,0,0.0,1.0
2000-04-10,21.13,21.13,21.13,21.13,300,6.99958642487493,6.99958642487493,6.99958642487493,6.99958642487493,905.624934849385,0.0,1.0
2000-04-11,20.0,21.13,20.0,21.13,1500,6.62525927579265,6.99958642487493,6.62525927579265,6.99958642487493,4528.12467424692,0.0,1.0
2000-04-12,20.0,20.0,20.0,20.0,600,6.62525927579265,6.62525927579265,6.62525927579265,6.62525927579265,1811.24986969877,0.0,1.0
2000-04-13,18.31,20.0,18.0,20.0,14000,6.06542486698817,6.62525927579265,5.96273334821338,6.62525927579265,42262.496959638,0.0,1.0
2000-04-14,17.75,18.5,17.75,18.0,3000,5.87991760726598,6.1283648301082,5.87991760726598,5.96273334821338,9056.24934849384,0.0,1.0
2000-04-17,17.88,17.88,17.63,17.63,1900,5.92298179255863,5.92298179255863,5.84016605161122,5.84016605161122,5735.62458737943,0.0,1.0
2000-04-18,18.13,18.13,17.88,17.88,600,6.00579753350604,6.00579753350604,5.92298179255863,5.92298179255863,1811.24986969877,0.0,1.0
2000-04-19,18.12,18.12,18.12,18.12,0,6.00248490386814,6.00248490386814,6.00248490386814,6.00248490386814,0,0.0,1.0
2000-04-20,18.12,18.12,18.12,18.12,0,6.00248490386814,6.00248490386814,6.00248490386814,6.00248490386814,0,0.0,1.0
2000-04-24,18.44,18.44,18.44,18.44,200,6.10848905228082,6.10848905228082,6.10848905228082,6.10848905228082,603.749956566257,0.0,1.0
2000-04-25,18.44,18.44,18.44,18.44,0,6.10848905228082,6.10848905228082,6.10848905228082,6.10848905228082,0,0.0,1.0
2000-04-26,19.06,19.06,19.06,19.06,1300,6.31387208983039,6.31387208983039,6.31387208983039,6.31387208983039,3924.37471768067,0.0,1.0
2000-04-27,19.06,19.06,19.06,19.06,0,6.31387208983039,6.31387208983039,6.31387208983039,6.31387208983039,0,0.0,1.0
2000-04-28,19.06,19.06,19.06,19.06,0,6.31387208983039,6.31387208983039,6.31387208983039,6.31387208983039,0,0.0,1.0
2000-05-01,19.06,19.06,19.06,19.06,0,6.31387208983039,6.31387208983039,6.31387208983039,6.31387208983039,0,0.0,1.0
2000-05-02,19.38,19.38,19.38,19.38,100,6.41987623824308,6.41987623824308,6.41987623824308,6.41987623824308,301.874978283128,0.0,1.0
2000-05-03,19.38,19.38,19.38,19.38,0,6.41987623824308,6.41987623824308,6.41987623824308,6.41987623824308,0,0.0,1.0
2000-05-04,19.38,19.38,19.38,19.38,0,6.41987623824308,6.41987623824308,6.41987623824308,6.41987623824308,0,0.0,1.0
2000-05-05,19.25,19.25,19.13,19.13,1200,6.37681205295042,6.37681205295042,6.33706049729567,6.33706049729567,3622.49973939754,0.0,1.0
2000-05-08,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-05-09,18.5,19.13,18.5,19.13,1700,6.1283648301082,6.33706049729567,6.1283648301082,6.33706049729567,5131.87463081318,0.0,1.0
2000-05-10,18.5,18.5,18.5,18.5,0,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,0,0.0,1.0
2000-05-11,18.5,18.5,18.5,18.5,0,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,0,0.0,1.0
2000-05-12,18.25,18.25,18.25,18.25,200,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,603.749956566257,0.0,1.0
2000-05-15,18.25,18.25,18.25,18.25,0,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,0,0.0,1.0
2000-05-16,18.06,18.25,18.06,18.25,600,5.98260912604076,6.04554908916079,5.98260912604076,6.04554908916079,1811.24986969877,0.0,1.0
2000-05-17,18.06,18.06,18.06,18.06,0,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,0,0.0,1.0
2000-05-18,18.06,18.06,18.06,18.06,0,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,0,0.0,1.0
2000-05-19,18.06,18.06,18.06,18.06,0,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,0,0.0,1.0
2000-05-22,18.06,18.06,18.06,18.06,0,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,0,0.0,1.0
2000-05-23,18.06,18.06,18.06,18.06,100,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,301.874978283128,0.0,1.0
2000-05-24,15.44,18.06,15.44,18.06,7100,5.11470016091192,5.98260912604076,5.11470016091192,5.98260912604076,21433.1234581021,0.0,1.0
2000-05-25,15.75,15.75,15.75,15.75,100,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,301.874978283128,0.0,1.0
2000-05-26,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2000-05-30,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2000-05-31,15.5,15.56,15.25,15.56,1500,5.1345759387393,5.15445171656668,5.05176019779189,5.15445171656668,4528.12467424693,0.0,1.0
2000-06-01,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2000-06-02,16.25,16.25,15.25,15.25,400,5.38302316158153,5.38302316158153,5.05176019779189,5.05176019779189,1207.49991313251,0.0,1.0
2000-06-05,15.13,15.13,15.13,15.13,1200,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,3622.49973939754,0.0,1.0
2000-06-06,15.38,16.13,15.25,16.13,10300,5.09482438308455,5.34327160592677,5.05176019779189,5.34327160592677,31093.1227631622,0.0,1.0
2000-06-07,19.63,19.88,19.0,19.44,2300,6.50269197919048,6.58550772013789,6.29399631200302,6.43975201607045,6943.12450051196,0.0,1.0
2000-06-08,19.63,19.63,19.63,19.63,0,6.50269197919048,6.50269197919048,6.50269197919048,6.50269197919048,0,0.0,1.0
2000-06-09,16.75,16.75,16.75,16.75,100,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,301.874978283128,0.0,1.0
2000-06-12,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2000-06-13,19.0,19.0,19.0,19.0,300,6.29399631200302,6.29399631200302,6.29399631200302,6.29399631200302,905.624934849384,0.0,1.0
2000-06-14,19.25,19.25,19.25,19.25,100,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,301.874978283128,0.0,1.0
2000-06-15,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-06-16,19.25,19.25,19.25,19.25,0,6.37681205295042,6.37681205295042,6.37681205295042,6.37681205295042,0,0.0,1.0
2000-06-19,17.25,17.25,17.25,17.25,100,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,301.874978283128,0.0,1.0
2000-06-20,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2000-06-21,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2000-06-22,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2000-06-23,17.5,19.25,17.5,19.25,800,5.79710186631857,6.37681205295042,5.79710186631857,6.37681205295042,2414.99982626503,0.0,1.0
2000-06-26,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2000-06-27,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2000-06-28,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2000-06-29,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2000-06-30,17.5,19.25,17.5,19.25,300,5.79710186631857,6.37681205295042,5.79710186631857,6.37681205295042,905.624934849384,0.0,1.0
2000-07-03,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2000-07-05,17.5,17.5,17.5,17.5,4400,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,13282.4990444576,0.0,1.0
2000-07-06,17.25,17.5,17.25,17.5,4600,5.71428612537116,5.79710186631857,5.71428612537116,5.79710186631857,13886.2490010239,0.0,1.0
2000-07-07,16.88,17.13,16.88,17.13,2900,5.59171882876899,5.6745345697164,5.59171882876899,5.6745345697164,8754.37437021073,0.0,1.0
2000-07-10,16.88,18.06,16.88,18.06,200,5.59171882876899,5.98260912604076,5.59171882876899,5.98260912604076,603.749956566257,0.0,1.0
2000-07-11,16.88,16.88,16.88,16.88,0,5.59171882876899,5.59171882876899,5.59171882876899,5.59171882876899,0,0.0,1.0
2000-07-12,16.13,16.88,16.13,16.88,4000,5.34327160592677,5.59171882876899,5.34327160592677,5.59171882876899,12074.9991313251,0.0,1.0
2000-07-13,17.19,17.19,17.19,17.19,200,5.69441034754378,5.69441034754378,5.69441034754378,5.69441034754378,603.749956566257,0.0,1.0
2000-07-14,17.19,17.19,17.19,17.19,0,5.69441034754378,5.69441034754378,5.69441034754378,5.69441034754378,0,0.0,1.0
2000-07-17,15.88,15.88,15.88,15.88,100,5.26045586497936,5.26045586497936,5.26045586497936,5.26045586497936,301.874978283128,0.0,1.0
2000-07-18,16.38,16.38,15.88,15.88,1200,5.42608734687418,5.42608734687418,5.26045586497936,5.26045586497936,3622.49973939754,0.0,1.0
2000-07-19,15.88,15.88,15.88,15.88,400,5.26045586497936,5.26045586497936,5.26045586497936,5.26045586497936,1207.49991313251,0.0,1.0
2000-07-20,15.38,15.88,15.38,15.88,4500,5.09482438308455,5.26045586497936,5.09482438308455,5.26045586497936,13584.3740227408,0.0,1.0
2000-07-21,15.75,15.75,15.75,15.75,200,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,603.749956566257,0.0,1.0
2000-07-24,15.81,15.81,15.81,15.81,200,5.23726745751409,5.23726745751409,5.23726745751409,5.23726745751409,603.749956566256,0.0,1.0
2000-07-25,15.5,15.81,15.5,15.81,4800,5.1345759387393,5.23726745751409,5.1345759387393,5.23726745751409,14489.9989575902,0.0,1.0
2000-07-26,15.5,15.5,15.5,15.5,200,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,603.749956566257,0.0,1.0
2000-07-27,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2000-07-28,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2000-07-31,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2000-08-01,15.75,15.75,15.75,15.75,100,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,301.874978283128,0.0,1.0
2000-08-02,15.0,15.75,15.0,15.75,5500,4.96894445684449,5.21739167968671,4.96894445684449,5.21739167968671,16603.123805572,0.0,1.0
2000-08-03,15.0,15.0,15.0,15.0,0,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,0,0.0,1.0
2000-08-04,14.25,14.38,14.25,14.38,600,4.72049723400226,4.76356141929491,4.72049723400226,4.76356141929491,1811.24986969877,0.0,1.0
2000-08-07,14.0,14.0,14.0,14.0,2900,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,8754.37437021073,0.0,1.0
2000-08-08,14.13,14.13,14.13,14.13,800,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,2414.99982626502,0.0,1.0
2000-08-09,13.63,14.13,13.63,14.13,5600,4.51511419645269,4.68074567834751,4.51511419645269,4.68074567834751,16904.9987838552,0.0,1.0
2000-08-10,12.88,13.94,12.88,13.88,5900,4.26666697361047,4.61780571522748,4.26666697361047,4.5979299374001,17810.6237187046,0.0,1.0
2000-08-11,12.5,13.38,12.25,13.38,14000,4.1407870473704,4.43229845550528,4.057971306423,4.43229845550528,42262.496959638,0.0,1.0
2000-08-14,12.94,12.94,12.06,12.25,2900,4.28654275143784,4.28654275143784,3.99503134330297,4.057971306423,8754.37437021073,0.0,1.0
2000-08-15,12.81,13.38,12.25,12.56,15800,4.24347856614519,4.43229845550528,4.057971306423,4.16066282519778,47696.2465687343,0.0,1.0
2000-08-16,12.94,12.94,12.13,12.94,3800,4.28654275143784,4.28654275143784,4.01821975076824,4.28654275143784,11471.2491747589,0.0,1.0
2000-08-17,13.19,13.19,13.19,13.19,1500,4.36935849238525,4.36935849238525,4.36935849238525,4.36935849238525,4528.12467424693,0.0,1.0
2000-08-18,13.63,13.63,13.06,13.06,2200,4.51511419645269,4.51511419645269,4.3262943070926,4.3262943070926,6641.24952222882,0.0,1.0
2000-08-21,13.75,13.75,13.75,13.75,500,4.55486575210745,4.55486575210745,4.55486575210745,4.55486575210745,1509.37489141564,0.0,1.0
2000-08-22,13.44,13.75,13.25,13.75,5900,4.45217423333266,4.55486575210745,4.38923427021263,4.55486575210745,17810.6237187046,0.0,1.0
2000-08-23,13.5,13.5,13.5,13.5,1400,4.47205001116004,4.47205001116004,4.47205001116004,4.47205001116004,4226.24969596379,0.0,1.0
2000-08-24,13.13,13.5,13.13,13.5,4400,4.34948271455787,4.47205001116004,4.34948271455787,4.47205001116004,13282.4990444577,0.0,1.0
2000-08-25,13.5,13.5,13.5,13.5,3300,4.47205001116004,4.47205001116004,4.47205001116004,4.47205001116004,9961.87428334323,0.0,1.0
2000-08-28,13.5,13.5,13.5,13.5,1700,4.47205001116004,4.47205001116004,4.47205001116004,4.47205001116004,5131.87463081318,0.0,1.0
2000-08-29,12.56,13.63,12.56,13.63,3900,4.16066282519778,4.51511419645269,4.16066282519778,4.51511419645269,11773.124153042,0.0,1.0
2000-08-30,12.56,12.56,12.56,12.56,0,4.16066282519778,4.16066282519778,4.16066282519778,4.16066282519778,0,0.0,1.0
2000-08-31,13.0,13.0,13.0,13.0,2900,4.30641852926522,4.30641852926522,4.30641852926522,4.30641852926522,8754.37437021072,0.0,1.0
2000-09-01,13.0,13.0,13.0,13.0,1600,4.30641852926522,4.30641852926522,4.30641852926522,4.30641852926522,4829.99965253005,0.0,1.0
2000-09-05,12.56,13.0,12.56,13.0,4600,4.16066282519778,4.30641852926522,4.16066282519778,4.30641852926522,13886.2490010239,0.0,1.0
2000-09-06,12.5,12.5,12.5,12.5,500,4.1407870473704,4.1407870473704,4.1407870473704,4.1407870473704,1509.37489141564,0.0,1.0
2000-09-07,12.5,12.5,12.5,12.5,0,4.1407870473704,4.1407870473704,4.1407870473704,4.1407870473704,0,0.0,1.0
2000-09-08,12.5,12.5,12.5,12.5,0,4.1407870473704,4.1407870473704,4.1407870473704,4.1407870473704,0,0.0,1.0
2000-09-11,12.5,12.5,12.5,12.5,0,4.1407870473704,4.1407870473704,4.1407870473704,4.1407870473704,0,0.0,1.0
2000-09-12,12.5,13.5,12.5,13.5,1100,4.1407870473704,4.47205001116004,4.1407870473704,4.47205001116004,3320.62476111442,0.0,1.0
2000-09-13,13.19,13.63,13.19,13.63,6300,4.36935849238525,4.51511419645269,4.36935849238525,4.51511419645269,19018.1236318371,0.0,1.0
2000-09-14,13.5,13.5,13.44,13.5,8800,4.47205001116004,4.47205001116004,4.45217423333266,4.47205001116004,26564.9980889153,0.0,1.0
2000-09-15,13.5,13.5,13.5,13.5,0,4.47205001116004,4.47205001116004,4.47205001116004,4.47205001116004,0,0.0,1.0
2000-09-18,15.75,15.75,13.88,13.88,15800,5.21739167968671,5.21739167968671,4.5979299374001,4.5979299374001,47696.2465687343,0.0,1.0
2000-09-19,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2000-09-20,14.38,14.38,14.38,14.38,1300,4.76356141929491,4.76356141929491,4.76356141929491,4.76356141929491,3924.37471768067,0.0,1.0
2000-09-21,15.5,15.5,14.0,14.0,300,5.1345759387393,5.1345759387393,4.63768149305485,4.63768149305485,905.624934849385,0.0,1.0
2000-09-22,14.0,15.0,14.0,15.0,6000,4.63768149305485,4.96894445684449,4.63768149305485,4.96894445684449,18112.4986969877,0.0,1.0
2000-09-25,14.0,14.0,14.0,14.0,0,4.63768149305485,4.63768149305485,4.63768149305485,4.63768149305485,0,0.0,1.0
2000-09-26,13.75,15.0,13.75,15.0,3500,4.55486575210745,4.96894445684449,4.55486575210745,4.96894445684449,10565.6242399095,0.0,1.0
2000-09-27,13.38,13.75,13.38,13.75,1500,4.43229845550528,4.55486575210745,4.43229845550528,4.55486575210745,4528.12467424693,0.0,1.0
2000-09-28,14.0,14.88,13.38,14.88,2500,4.63768149305485,4.92919290118973,4.43229845550528,4.92919290118973,7546.87445707821,0.0,1.0
2000-09-29,14.13,14.13,14.13,14.13,1700,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,5131.87463081318,0.0,1.0
2000-10-02,14.13,14.13,14.13,14.13,2800,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,8452.49939192759,0.0,1.0
2000-10-03,14.13,14.13,14.13,14.13,0,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,0,0.0,1.0
2000-10-04,14.13,14.25,14.13,14.25,2300,4.68074567834751,4.72049723400226,4.68074567834751,4.72049723400226,6943.12450051195,0.0,1.0
2000-10-05,14.75,14.75,14.75,14.75,100,4.88612871589708,4.88612871589708,4.88612871589708,4.88612871589708,301.874978283128,0.0,1.0
2000-10-06,14.13,14.13,14.13,14.13,2200,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,6641.24952222882,0.0,1.0
2000-10-09,14.13,14.13,14.13,14.13,0,4.68074567834751,4.68074567834751,4.68074567834751,4.68074567834751,0,0.0,1.0
2000-10-10,13.75,13.75,13.75,13.75,1100,4.55486575210745,4.55486575210745,4.55486575210745,4.55486575210745,3320.62476111441,0.0,1.0
2000-10-11,13.0,13.06,12.88,13.06,2400,4.30641852926522,4.3262943070926,4.26666697361047,4.3262943070926,7244.99947879508,0.0,1.0
2000-10-12,12.81,12.81,12.75,12.81,3500,4.24347856614519,4.24347856614519,4.22360278831781,4.24347856614519,10565.6242399095,0.0,1.0
2000-10-13,13.31,13.38,13.31,13.38,200,4.40911004804001,4.43229845550528,4.40911004804001,4.43229845550528,603.749956566256,0.0,1.0
2000-10-16,14.25,14.25,13.31,13.31,6400,4.72049723400226,4.72049723400226,4.40911004804001,4.40911004804001,19319.9986101202,0.0,1.0
2000-10-17,13.0,13.25,13.0,13.25,2700,4.30641852926522,4.38923427021263,4.30641852926522,4.38923427021263,8150.62441364447,0.0,1.0
2000-10-18,12.75,13.0,12.75,13.0,1400,4.22360278831781,4.30641852926522,4.22360278831781,4.30641852926522,4226.2496959638,0.0,1.0
2000-10-19,12.75,12.75,12.75,12.75,600,4.22360278831781,4.22360278831781,4.22360278831781,4.22360278831781,1811.24986969877,0.0,1.0
2000-10-20,12.25,12.25,12.25,12.25,500,4.057971306423,4.057971306423,4.057971306423,4.057971306423,1509.37489141564,0.0,1.0
2000-10-23,12.0,13.81,12.0,13.81,2700,3.97515556547559,4.57474152993482,3.97515556547559,4.57474152993482,8150.62441364446,0.0,1.0
2000-10-24,11.88,12.0,11.88,12.0,2400,3.93540400982083,3.97515556547559,3.93540400982083,3.97515556547559,7244.99947879509,0.0,1.0
2000-10-25,10.63,12.88,10.63,12.88,8000,3.52132530508379,4.26666697361047,3.52132530508379,4.26666697361047,24149.9982626503,0.0,1.0
2000-10-26,14.0,14.0,13.0,13.25,2700,4.63768149305485,4.63768149305485,4.30641852926522,4.38923427021263,8150.62441364447,0.0,1.0
2000-10-27,18.0,18.38,14.25,14.25,36500,5.96273334821338,6.08861327445344,4.72049723400226,4.72049723400226,110184.367073342,0.0,1.0
2000-10-30,19.0,19.0,17.88,18.0,12200,6.29399631200302,6.29399631200302,5.92298179255863,5.96273334821338,36828.7473505416,0.0,1.0
2000-10-31,20.25,20.5,19.0,19.23,19300,6.70807501674006,6.79089075768746,6.29399631200302,6.37018679367463,58261.8708086437,0.0,1.0
2000-11-01,19.63,21.48,19.38,21.48,13200,6.50269197919048,7.1155284622013,6.41987623824308,7.1155284622013,39847.497133373,0.0,1.0
2000-11-02,19.0,19.88,18.5,19.88,6300,6.29399631200302,6.58550772013789,6.1283648301082,6.58550772013789,19018.1236318371,0.0,1.0
2000-11-03,20.13,20.25,19.0,19.0,8100,6.6683234610853,6.70807501674006,6.29399631200302,6.29399631200302,24451.8732409334,0.0,1.0
2000-11-06,19.94,19.94,19.25,19.25,4800,6.60538349796527,6.60538349796527,6.37681205295042,6.37681205295042,14489.9989575902,0.0,1.0
2000-11-07,20.0,20.25,20.0,20.0,6000,6.62525927579265,6.70807501674006,6.62525927579265,6.62525927579265,18112.4986969877,0.0,1.0
2000-11-08,20.25,20.25,20.0,20.13,3600,6.70807501674006,6.70807501674006,6.62525927579265,6.6683234610853,10867.4992181926,0.0,1.0
2000-11-09,20.0,20.5,19.0,20.5,11800,6.62525927579265,6.79089075768746,6.29399631200302,6.79089075768746,35621.2474374091,0.0,1.0
2000-11-10,20.25,20.25,19.75,19.75,800,6.70807501674006,6.70807501674006,6.54244353484524,6.54244353484524,2414.99982626503,0.0,1.0
2000-11-13,20.0,20.38,19.5,20.38,2000,6.62525927579265,6.75113920203271,6.45962779389783,6.75113920203271,6037.49956566256,0.0,1.0
2000-11-14,19.88,19.88,19.88,19.88,2800,6.58550772013789,6.58550772013789,6.58550772013789,6.58550772013789,8452.49939192759,0.0,1.0
2000-11-15,20.0,20.38,19.88,20.0,10300,6.62525927579265,6.75113920203271,6.58550772013789,6.62525927579265,31093.1227631622,0.0,1.0
2000-11-16,19.63,20.25,19.63,20.25,4200,6.50269197919048,6.70807501674006,6.50269197919048,6.70807501674006,12678.7490878914,0.0,1.0
2000-11-17,20.5,20.5,20.25,20.25,1300,6.79089075768746,6.79089075768746,6.70807501674006,6.70807501674006,3924.37471768067,0.0,1.0
2000-11-20,19.63,20.5,19.63,20.5,2200,6.50269197919048,6.79089075768746,6.50269197919048,6.79089075768746,6641.24952222883,0.0,1.0
2000-11-21,19.63,19.63,19.63,19.63,0,6.50269197919048,6.50269197919048,6.50269197919048,6.50269197919048,0,0.0,1.0
2000-11-22,19.0,19.75,19.0,19.75,2400,6.29399631200302,6.54244353484524,6.29399631200302,6.54244353484524,7244.99947879508,0.0,1.0
2000-11-24,19.0,19.0,19.0,19.0,0,6.29399631200302,6.29399631200302,6.29399631200302,6.29399631200302,0,0.0,1.0
2000-11-27,19.0,19.0,19.0,19.0,0,6.29399631200302,6.29399631200302,6.29399631200302,6.29399631200302,0,0.0,1.0
2000-11-28,19.0,19.0,19.0,19.0,400,6.29399631200302,6.29399631200302,6.29399631200302,6.29399631200302,1207.49991313251,0.0,1.0
2000-11-29,18.13,18.75,18.13,18.75,2200,6.00579753350604,6.21118057105561,6.00579753350604,6.21118057105561,6641.24952222882,0.0,1.0
2000-11-30,18.0,18.0,18.0,18.0,600,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,1811.24986969877,0.0,1.0
2000-12-01,18.02,18.02,18.02,18.02,400,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,1207.49991313251,0.0,1.0
2000-12-04,18.08,18.08,18.0,18.0,1500,5.98923438531655,5.98923438531655,5.96273334821338,5.96273334821338,4528.12467424693,0.0,1.0
2000-12-05,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-06,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-07,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-08,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-11,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-12,18.08,18.08,18.08,18.08,0,5.98923438531655,5.98923438531655,5.98923438531655,5.98923438531655,0,0.0,1.0
2000-12-13,18.06,18.06,18.06,18.06,200,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,603.749956566257,0.0,1.0
2000-12-14,17.63,18.06,17.63,18.06,2600,5.84016605161122,5.98260912604076,5.84016605161122,5.98260912604076,7848.74943536133,0.0,1.0
2000-12-15,17.63,17.63,17.63,17.63,0,5.84016605161122,5.84016605161122,5.84016605161122,5.84016605161122,0,0.0,1.0
2000-12-18,17.63,17.63,17.63,17.63,0,5.84016605161122,5.84016605161122,5.84016605161122,5.84016605161122,0,0.0,1.0
2000-12-19,17.63,17.63,17.63,17.63,0,5.84016605161122,5.84016605161122,5.84016605161122,5.84016605161122,0,0.0,1.0
2000-12-20,17.53,17.53,17.5,17.5,8400,5.80703975523226,5.80703975523226,5.79710186631857,5.79710186631857,25357.4981757828,0.0,1.0
2000-12-21,17.53,17.53,17.53,17.53,0,5.80703975523226,5.80703975523226,5.80703975523226,5.80703975523226,0,0.0,1.0
2000-12-22,17.03,17.25,17.0,17.25,4500,5.64140827333744,5.71428612537116,5.63147038442375,5.71428612537116,13584.3740227408,0.0,1.0
2000-12-26,16.94,17.44,16.94,17.12,7400,5.61159460659637,5.77722608849119,5.61159460659637,5.67122194007851,22338.7483929515,0.0,1.0
2000-12-27,16.63,16.63,16.63,16.63,100,5.50890308782159,5.50890308782159,5.50890308782159,5.50890308782159,301.874978283128,0.0,1.0
2000-12-28,15.56,16.63,15.5,16.63,22900,5.15445171656668,5.50890308782159,5.1345759387393,5.50890308782159,69129.3700268364,0.0,1.0
2000-12-29,16.69,16.88,15.75,15.75,5100,5.52877886564896,5.59171882876899,5.21739167968671,5.21739167968671,15395.6238924396,0.0,1.0
2001-01-02,16.69,16.69,16.69,16.69,0,5.52877886564896,5.52877886564896,5.52877886564896,5.52877886564896,0,0.0,1.0
2001-01-03,17.25,17.25,16.75,16.75,3700,5.71428612537116,5.71428612537116,5.54865464347634,5.54865464347634,11169.3741964757,0.0,1.0
2001-01-04,17.25,17.94,17.25,17.31,1700,5.71428612537116,5.94285757038601,5.71428612537116,5.73416190319854,5131.87463081318,0.0,1.0
2001-01-05,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2001-01-08,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2001-01-09,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2001-01-10,17.25,17.25,17.25,17.25,0,5.71428612537116,5.71428612537116,5.71428612537116,5.71428612537116,0,0.0,1.0
2001-01-11,17.0,17.0,17.0,17.0,700,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,2113.1248479819,0.0,1.0
2001-01-12,17.0,17.06,17.0,17.06,1100,5.63147038442375,5.65134616225113,5.63147038442375,5.65134616225113,3320.62476111441,0.0,1.0
2001-01-16,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-01-17,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-01-18,17.0,17.0,17.0,17.0,800,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,2414.99982626503,0.0,1.0
2001-01-19,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-01-22,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-01-23,17.06,17.06,17.06,17.06,3700,5.65134616225113,5.65134616225113,5.65134616225113,5.65134616225113,11169.3741964757,0.0,1.0
2001-01-24,17.75,17.75,17.5,17.56,1600,5.87991760726598,5.87991760726598,5.79710186631857,5.81697764414594,4829.99965253005,0.0,1.0
2001-01-25,17.75,17.75,17.75,17.75,0,5.87991760726598,5.87991760726598,5.87991760726598,5.87991760726598,0,0.0,1.0
2001-01-26,17.75,17.75,17.75,17.75,0,5.87991760726598,5.87991760726598,5.87991760726598,5.87991760726598,0,0.0,1.0
2001-01-29,17.88,17.88,17.88,17.88,400,5.92298179255863,5.92298179255863,5.92298179255863,5.92298179255863,1207.49991313251,0.0,1.0
2001-01-30,17.88,17.88,17.88,17.88,0,5.92298179255863,5.92298179255863,5.92298179255863,5.92298179255863,0,0.0,1.0
2001-01-31,17.88,17.88,17.88,17.88,0,5.92298179255863,5.92298179255863,5.92298179255863,5.92298179255863,0,0.0,1.0
2001-02-01,16.94,17.16,16.88,17.13,3600,5.61159460659637,5.68447245863009,5.59171882876899,5.6745345697164,10867.4992181926,0.0,1.0
2001-02-02,16.94,16.94,16.94,16.94,0,5.61159460659637,5.61159460659637,5.61159460659637,5.61159460659637,0,0.0,1.0
2001-02-05,16.94,16.94,16.94,16.94,0,5.61159460659637,5.61159460659637,5.61159460659637,5.61159460659637,0,0.0,1.0
2001-02-06,16.94,16.94,16.94,16.94,0,5.61159460659637,5.61159460659637,5.61159460659637,5.61159460659637,0,0.0,1.0
2001-02-07,16.94,16.94,16.94,16.94,0,5.61159460659637,5.61159460659637,5.61159460659637,5.61159460659637,0,0.0,1.0
2001-02-08,17.0,17.0,17.0,17.0,100,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,301.874978283128,0.0,1.0
2001-02-09,17.03,17.03,17.0,17.0,5000,5.64140827333744,5.64140827333744,5.63147038442375,5.63147038442375,15093.7489141564,0.0,1.0
2001-02-12,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-02-13,17.34,17.38,17.25,17.25,4400,5.74409979211223,5.75735031066381,5.71428612537116,5.71428612537116,13282.4990444576,0.0,1.0
2001-02-14,17.34,17.34,17.34,17.34,0,5.74409979211223,5.74409979211223,5.74409979211223,5.74409979211223,0,0.0,1.0
2001-02-15,17.34,17.34,17.34,17.34,0,5.74409979211223,5.74409979211223,5.74409979211223,5.74409979211223,0,0.0,1.0
2001-02-16,17.34,17.34,17.34,17.34,0,5.74409979211223,5.74409979211223,5.74409979211223,5.74409979211223,0,0.0,1.0
2001-02-20,17.0,17.19,17.0,17.19,900,5.63147038442375,5.69441034754378,5.63147038442375,5.69441034754378,2716.87480454816,0.0,1.0
2001-02-21,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-02-22,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2001-02-23,17.03,17.03,17.0,17.0,4200,5.64140827333744,5.64140827333744,5.63147038442375,5.63147038442375,12678.7490878914,0.0,1.0
2001-02-26,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-02-27,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-02-28,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-01,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-02,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-05,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-06,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-07,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-08,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-09,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-12,17.03,17.03,17.03,17.03,0,5.64140827333744,5.64140827333744,5.64140827333744,5.64140827333744,0,0.0,1.0
2001-03-13,17.13,17.13,17.13,17.13,200,5.6745345697164,5.6745345697164,5.6745345697164,5.6745345697164,603.749956566257,0.0,1.0
2001-03-14,16.56,17.13,16.56,17.13,2700,5.48571468035631,5.6745345697164,5.48571468035631,5.6745345697164,8150.62441364447,0.0,1.0
2001-03-15,16.56,16.56,16.56,16.56,0,5.48571468035631,5.48571468035631,5.48571468035631,5.48571468035631,0,0.0,1.0
2001-03-16,16.5,16.5,16.5,16.5,100,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,301.874978283129,0.0,1.0
2001-03-19,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2001-03-20,16.75,16.75,16.75,16.75,2200,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,6641.24952222883,0.0,1.0
2001-03-21,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-22,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-23,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-26,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-27,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-28,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-29,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-03-30,16.75,16.75,14.75,16.69,4400,5.54865464347634,5.54865464347634,4.88612871589708,5.52877886564896,13282.4990444577,0.0,1.0
2001-04-02,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-04-03,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-04-04,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2001-04-05,16.0,16.0,16.0,16.0,200,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,603.749956566256,0.0,1.0
2001-04-06,16.0,16.0,16.0,16.0,200,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,603.749956566256,0.0,1.0
2001-04-09,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2001-04-10,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2001-04-11,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2001-04-12,15.5,15.5,15.5,15.5,2500,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,7546.87445707821,0.0,1.0
2001-04-16,16.0,16.0,16.0,16.0,2300,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,6943.12450051195,0.0,1.0
2001-04-17,16.0,16.0,16.0,16.0,200,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,603.749956566256,0.0,1.0
2001-04-18,17.8,17.8,16.19,16.19,1200,5.89648075545546,5.89648075545546,5.36314738375415,5.36314738375415,3622.49973939754,0.0,1.0
2001-04-19,17.8,17.8,17.8,17.8,0,5.89648075545546,5.89648075545546,5.89648075545546,5.89648075545546,0,0.0,1.0
2001-04-20,17.8,17.8,17.8,17.8,0,5.89648075545546,5.89648075545546,5.89648075545546,5.89648075545546,0,0.0,1.0
2001-04-23,17.6,17.6,17.6,17.6,200,5.83022816269753,5.83022816269753,5.83022816269753,5.83022816269753,603.749956566257,0.0,1.0
2001-04-24,18.68,18.68,18.0,18.0,3400,6.18799216359033,6.18799216359033,5.96273334821338,5.96273334821338,10263.7492616264,0.0,1.0
2001-04-25,18.89,18.89,17.81,17.81,1200,6.25755738598616,6.25755738598616,5.89979338509335,5.89979338509335,3622.49973939754,0.0,1.0
2001-04-26,17.85,18.5,17.85,18.5,800,5.91304390364494,6.1283648301082,5.91304390364494,6.1283648301082,2414.99982626503,0.0,1.0
2001-04-27,17.85,17.85,17.85,17.85,0,5.91304390364494,5.91304390364494,5.91304390364494,5.91304390364494,0,0.0,1.0
2001-04-30,17.85,17.85,17.85,17.85,0,5.91304390364494,5.91304390364494,5.91304390364494,5.91304390364494,0,0.0,1.0
2001-05-01,18.45,19.5,18.0,18.0,2900,6.11180168191872,6.45962779389783,5.96273334821338,5.96273334821338,8754.37437021072,0.0,1.0
2001-05-02,18.45,18.45,17.99,17.99,2900,6.11180168191872,6.11180168191872,5.95942071857549,5.95942071857549,8754.37437021072,0.0,1.0
2001-05-03,17.99,18.0,17.99,17.99,5200,5.95942071857549,5.96273334821338,5.95942071857549,5.95942071857549,15697.4988707227,0.0,1.0
2001-05-04,17.99,17.99,17.99,17.99,0,5.95942071857549,5.95942071857549,5.95942071857549,5.95942071857549,0,0.0,1.0
2001-05-07,17.99,17.99,17.99,17.99,0,5.95942071857549,5.95942071857549,5.95942071857549,5.95942071857549,0,0.0,1.0
2001-05-08,18.1,18.1,18.0,18.0,3700,5.99585964459235,5.99585964459235,5.96273334821338,5.96273334821338,11169.3741964757,0.0,1.0
2001-05-09,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-05-10,18.02,18.02,18.02,18.02,100,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,301.874978283128,0.0,1.0
2001-05-11,18.02,18.02,18.02,18.02,0,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,0,0.0,1.0
2001-05-14,18.03,18.03,18.03,18.03,700,5.97267123712707,5.97267123712707,5.97267123712707,5.97267123712707,2113.1248479819,0.0,1.0
2001-05-15,18.02,18.02,18.02,18.02,100,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,301.874978283128,0.0,1.0
2001-05-16,18.02,18.02,18.02,18.02,0,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,0,0.0,1.0
2001-05-17,18.29,18.29,18.29,18.29,100,6.05879960771238,6.05879960771238,6.05879960771238,6.05879960771238,301.874978283128,0.0,1.0
2001-05-18,18.29,18.29,18.29,18.29,0,6.05879960771238,6.05879960771238,6.05879960771238,6.05879960771238,0,0.0,1.0
2001-05-21,18.29,18.29,18.29,18.29,0,6.05879960771238,6.05879960771238,6.05879960771238,6.05879960771238,0,0.0,1.0
2001-05-22,18.04,18.04,17.99,18.02,10000,5.97598386676497,5.97598386676497,5.95942071857549,5.96935860748918,30187.4978283128,0.0,1.0
2001-05-23,18.04,18.04,18.04,18.04,0,5.97598386676497,5.97598386676497,5.97598386676497,5.97598386676497,0,0.0,1.0
2001-05-24,17.59,19.5,17.59,18.25,1200,5.82691553305963,6.45962779389783,5.82691553305963,6.04554908916079,3622.49973939754,0.0,1.0
2001-05-25,19.0,19.4,19.0,19.4,1700,6.29399631200302,6.42650149751887,6.29399631200302,6.42650149751887,5131.87463081318,0.0,1.0
2001-05-29,19.0,19.0,19.0,19.0,0,6.29399631200302,6.29399631200302,6.29399631200302,6.29399631200302,0,0.0,1.0
2001-05-30,18.1,18.1,18.1,18.1,100,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,301.874978283128,0.0,1.0
2001-05-31,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-01,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-04,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-05,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-06,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-07,18.1,18.1,18.1,18.1,500,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,1509.37489141564,0.0,1.0
2001-06-08,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-06-11,17.6,17.6,17.6,17.6,100,5.83022816269753,5.83022816269753,5.83022816269753,5.83022816269753,301.874978283128,0.0,1.0
2001-06-12,18.0,18.0,18.0,18.0,1600,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,4829.99965253006,0.0,1.0
2001-06-13,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2001-06-14,17.38,17.6,17.38,17.6,2000,5.75735031066381,5.83022816269753,5.75735031066381,5.83022816269753,6037.49956566257,0.0,1.0
2001-06-15,17.0,17.0,17.0,17.0,100,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,301.874978283128,0.0,1.0
2001-06-18,15.82,17.0,15.82,17.0,1700,5.24058008715198,5.63147038442375,5.24058008715198,5.63147038442375,5131.87463081319,0.0,1.0
2001-06-19,16.3,16.3,16.3,16.3,2200,5.39958630977101,5.39958630977101,5.39958630977101,5.39958630977101,6641.24952222882,0.0,1.0
2001-06-20,15.2,15.9,15.01,15.9,1600,5.03519704960241,5.26708112425516,4.97225708648238,5.26708112425516,4829.99965253005,0.0,1.0
2001-06-21,15.1,15.2,15.1,15.2,200,5.00207075322345,5.03519704960241,5.00207075322345,5.03519704960241,603.749956566257,0.0,1.0
2001-06-22,15.1,15.1,15.1,15.1,200,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,603.749956566257,0.0,1.0
2001-06-25,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2001-06-26,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2001-06-27,15.1,15.1,15.1,15.1,600,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,1811.24986969877,0.0,1.0
2001-06-28,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2001-06-29,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2001-07-02,15.17,15.17,14.89,14.89,6000,5.02525916068872,5.02525916068872,4.93250553082763,4.93250553082763,18112.4986969877,0.0,1.0
2001-07-03,15.17,15.17,15.17,15.17,0,5.02525916068872,5.02525916068872,5.02525916068872,5.02525916068872,0,0.0,1.0
2001-07-05,15.17,15.17,15.17,15.17,0,5.02525916068872,5.02525916068872,5.02525916068872,5.02525916068872,0,0.0,1.0
2001-07-06,15.45,15.45,15.45,15.45,100,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,301.874978283128,0.0,1.0
2001-07-09,15.45,15.45,15.45,15.45,0,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,0,0.0,1.0
2001-07-10,15.45,15.45,15.45,15.45,0,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,0,0.0,1.0
2001-07-11,15.45,15.45,15.45,15.45,0,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,0,0.0,1.0
2001-07-12,15.45,15.45,15.45,15.45,0,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,0,0.0,1.0
2001-07-13,18.0,18.0,16.54,16.54,5700,5.96273334821338,5.96273334821338,5.47908942108052,5.47908942108052,17206.8737621383,0.0,1.0
2001-07-16,18.0,18.0,16.94,17.94,28900,5.96273334821338,5.96273334821338,5.61159460659637,5.94285757038601,87241.8687238241,0.0,1.0
2001-07-17,18.25,18.25,17.9,17.99,6100,6.04554908916079,6.04554908916079,5.92960705183442,5.95942071857549,18414.3736752708,0.0,1.0
2001-07-18,18.25,18.25,18.25,18.25,100,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,301.874978283128,0.0,1.0
2001-07-19,18.25,18.25,18.25,18.25,0,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,0,0.0,1.0
2001-07-20,18.1,18.1,18.05,18.05,1500,5.99585964459235,5.99585964459235,5.97929649640287,5.97929649640287,4528.12467424692,0.0,1.0
2001-07-23,18.1,18.1,18.1,18.1,0,5.99585964459235,5.99585964459235,5.99585964459235,5.99585964459235,0,0.0,1.0
2001-07-24,18.68,18.68,18.65,18.65,65600,6.18799216359033,6.18799216359033,6.17805427467664,6.17805427467664,198029.985753732,0.0,1.0
2001-07-25,18.48,18.48,18.48,18.48,7500,6.12173957083241,6.12173957083241,6.12173957083241,6.12173957083241,22640.6233712346,0.0,1.0
2001-07-26,18.05,18.05,18.05,18.05,400,5.97929649640287,5.97929649640287,5.97929649640287,5.97929649640287,1207.49991313251,0.0,1.0
2001-07-27,17.75,18.0,17.75,18.0,2800,5.87991760726598,5.96273334821338,5.87991760726598,5.96273334821338,8452.49939192759,0.0,1.0
2001-07-30,16.91,16.91,16.91,16.91,300,5.60165671768268,5.60165671768268,5.60165671768268,5.60165671768268,905.624934849386,0.0,1.0
2001-07-31,17.9,18.0,17.75,17.75,1100,5.92960705183442,5.96273334821338,5.87991760726598,5.87991760726598,3320.62476111441,0.0,1.0
2001-08-01,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-02,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-03,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-06,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-07,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-08,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-09,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-10,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2001-08-13,17.95,17.95,17.95,17.95,100,5.9461702000239,5.9461702000239,5.9461702000239,5.9461702000239,301.874978283128,0.0,1.0
2001-08-14,17.95,17.95,17.95,17.95,0,5.9461702000239,5.9461702000239,5.9461702000239,5.9461702000239,0,0.0,1.0
2001-08-15,17.95,17.95,17.95,17.95,100,5.9461702000239,5.9461702000239,5.9461702000239,5.9461702000239,301.874978283128,0.0,1.0
2001-08-16,18.9,18.9,18.05,18.7,4000,6.26087001562405,6.26087001562405,5.97929649640287,6.19461742286613,12074.9991313251,0.0,1.0
2001-08-17,18.9,18.9,18.9,18.9,100,6.26087001562405,6.26087001562405,6.26087001562405,6.26087001562405,301.874978283128,0.0,1.0
2001-08-20,18.9,19.0,18.06,18.06,1400,6.26087001562405,6.29399631200302,5.98260912604076,5.98260912604076,4226.2496959638,0.0,1.0
2001-08-21,18.9,18.9,18.9,18.9,0,6.26087001562405,6.26087001562405,6.26087001562405,6.26087001562405,0,0.0,1.0
2001-08-22,18.06,18.06,18.06,18.06,100,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,301.874978283128,0.0,1.0
2001-08-23,18.06,18.06,18.06,18.06,0,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,0,0.0,1.0
2001-08-24,18.06,18.06,18.06,18.06,100,5.98260912604076,5.98260912604076,5.98260912604076,5.98260912604076,301.874978283128,0.0,1.0
2001-08-27,18.0,18.06,18.0,18.06,1500,5.96273334821338,5.98260912604076,5.96273334821338,5.98260912604076,4528.12467424693,0.0,1.0
2001-08-28,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2001-08-29,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2001-08-30,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2001-08-31,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2001-09-04,17.75,18.0,17.75,18.0,2000,5.87991760726598,5.96273334821338,5.87991760726598,5.96273334821338,6037.49956566256,0.0,1.0
2001-09-05,17.7,17.7,17.7,17.7,100,5.86335445907649,5.86335445907649,5.86335445907649,5.86335445907649,301.874978283128,0.0,1.0
2001-09-06,17.95,17.95,17.85,17.85,1100,5.9461702000239,5.9461702000239,5.91304390364494,5.91304390364494,3320.62476111441,0.0,1.0
2001-09-07,17.95,18.0,17.95,18.0,300,5.9461702000239,5.96273334821338,5.9461702000239,5.96273334821338,905.624934849385,0.0,1.0
2001-09-10,17.95,17.95,17.95,17.95,0,5.9461702000239,5.9461702000239,5.9461702000239,5.9461702000239,0,0.0,1.0
2001-09-17,17.06,17.9,17.06,17.9,1200,5.65134616225113,5.92960705183442,5.65134616225113,5.92960705183442,3622.49973939754,0.0,1.0
2001-09-18,17.06,17.06,17.06,17.06,0,5.65134616225113,5.65134616225113,5.65134616225113,5.65134616225113,0,0.0,1.0
2001-09-19,17.06,17.06,17.06,17.06,0,5.65134616225113,5.65134616225113,5.65134616225113,5.65134616225113,0,0.0,1.0
2001-09-20,17.06,17.06,17.06,17.06,0,5.65134616225113,5.65134616225113,5.65134616225113,5.65134616225113,0,0.0,1.0
2001-09-21,15.85,17.06,15.85,17.06,1200,5.25051797606567,5.65134616225113,5.25051797606567,5.65134616225113,3622.49973939754,0.0,1.0
2001-09-24,15.75,15.75,15.6,15.6,700,5.21739167968671,5.21739167968671,5.16770223511827,5.16770223511827,2113.1248479819,0.0,1.0
2001-09-25,15.71,15.75,15.71,15.75,700,5.20414116113513,5.21739167968671,5.20414116113513,5.21739167968671,2113.1248479819,0.0,1.0
2001-09-26,15.71,15.71,15.71,15.71,700,5.20414116113513,5.20414116113513,5.20414116113513,5.20414116113513,2113.1248479819,0.0,1.0
2001-09-27,16.89,16.9,14.88,14.88,3300,5.59503145840689,5.59834408804479,4.92919290118973,4.92919290118973,9961.87428334324,0.0,1.0
2001-09-28,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2001-10-01,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2001-10-02,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2001-10-03,15.62,15.62,15.62,15.62,100,5.17432749439406,5.17432749439406,5.17432749439406,5.17432749439406,301.874978283128,0.0,1.0
2001-10-04,15.62,15.62,15.62,15.62,0,5.17432749439406,5.17432749439406,5.17432749439406,5.17432749439406,0,0.0,1.0
2001-10-05,15.62,15.62,15.62,15.62,0,5.17432749439406,5.17432749439406,5.17432749439406,5.17432749439406,0,0.0,1.0
2001-10-08,15.62,15.62,15.62,15.62,0,5.17432749439406,5.17432749439406,5.17432749439406,5.17432749439406,0,0.0,1.0
2001-10-09,15.7,15.7,15.7,15.7,300,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,905.624934849385,0.0,1.0
2001-10-10,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-11,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-12,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-15,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-16,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-17,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-18,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-19,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-22,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-23,15.7,15.7,15.7,15.7,0,5.20082853149723,5.20082853149723,5.20082853149723,5.20082853149723,0,0.0,1.0
2001-10-24,15.63,15.63,15.63,15.63,100,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,301.874978283129,0.0,1.0
2001-10-25,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-10-26,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-10-29,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-10-30,15.63,15.63,15.63,15.63,100,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,301.874978283129,0.0,1.0
2001-10-31,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-01,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-02,15.63,15.63,15.63,15.63,200,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,603.749956566257,0.0,1.0
2001-11-05,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-06,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-07,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-08,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-09,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-12,16.5,16.5,16.5,16.5,500,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,1509.37489141564,0.0,1.0
2001-11-13,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2001-11-14,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2001-11-15,16.0,16.0,16.0,16.0,200,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,603.749956566256,0.0,1.0
2001-11-16,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2001-11-19,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2001-11-20,16.0,16.0,16.0,16.0,600,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,1811.24986969877,0.0,1.0
2001-11-21,15.63,15.73,15.63,15.73,700,5.17764012403195,5.21076642041092,5.17764012403195,5.21076642041092,2113.1248479819,0.0,1.0
2001-11-23,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-26,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-27,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-28,15.63,15.63,15.63,15.63,0,5.17764012403195,5.17764012403195,5.17764012403195,5.17764012403195,0,0.0,1.0
2001-11-29,15.25,15.25,15.25,15.25,1600,5.05176019779189,5.05176019779189,5.05176019779189,5.05176019779189,4829.99965253006,0.0,1.0
2001-11-30,14.9,15.0,14.9,15.0,2700,4.93581816046552,4.96894445684449,4.93581816046552,4.96894445684449,8150.62441364447,0.0,1.0
2001-12-03,15.0,15.0,15.0,15.0,400,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,1207.49991313251,0.0,1.0
2001-12-04,15.0,15.0,15.0,15.0,0,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,0,0.0,1.0
2001-12-05,15.0,15.0,15.0,15.0,0,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,0,0.0,1.0
2001-12-06,15.0,15.0,15.0,15.0,0,4.96894445684449,4.96894445684449,4.96894445684449,4.96894445684449,0,0.0,1.0
2001-12-07,15.0,15.0,14.99,15.0,400,4.96894445684449,4.96894445684449,4.96563182720659,4.96894445684449,1207.49991313251,0.0,1.0
2001-12-10,14.88,14.88,14.88,14.88,200,4.92919290118973,4.92919290118973,4.92919290118973,4.92919290118973,603.749956566257,0.0,1.0
2001-12-11,13.91,14.75,13.91,14.6,2400,4.60786782631379,4.88612871589708,4.60786782631379,4.83643927132863,7244.99947879507,0.0,1.0
2001-12-12,14.11,14.11,14.11,14.11,300,4.67412041907171,4.67412041907171,4.67412041907171,4.67412041907171,905.624934849385,0.0,1.0
2001-12-13,14.11,14.11,14.11,14.11,0,4.67412041907171,4.67412041907171,4.67412041907171,4.67412041907171,0,0.0,1.0
2001-12-14,14.11,14.11,14.11,14.11,0,4.67412041907171,4.67412041907171,4.67412041907171,4.67412041907171,0,0.0,1.0
2001-12-17,14.04,14.65,14.04,14.65,1200,4.65093201160644,4.85300241951811,4.65093201160644,4.85300241951811,3622.49973939754,0.0,1.0
2001-12-18,14.5,14.5,14.4,14.4,6000,4.80331297494967,4.80331297494967,4.77018667857071,4.77018667857071,18112.4986969877,0.0,1.0
2001-12-19,14.5,14.5,14.5,14.5,0,4.80331297494967,4.80331297494967,4.80331297494967,4.80331297494967,0,0.0,1.0
2001-12-20,14.5,14.5,14.5,14.5,0,4.80331297494967,4.80331297494967,4.80331297494967,4.80331297494967,0,0.0,1.0
2001-12-21,14.5,14.5,14.0,14.2,2300,4.80331297494967,4.80331297494967,4.63768149305485,4.70393408581278,6943.12450051195,0.0,1.0
2001-12-24,14.5,14.5,14.5,14.5,0,4.80331297494967,4.80331297494967,4.80331297494967,4.80331297494967,0,0.0,1.0
2001-12-26,14.55,14.55,14.55,14.55,2400,4.81987612313915,4.81987612313915,4.81987612313915,4.81987612313915,7244.99947879508,0.0,1.0
2001-12-27,14.55,14.55,14.55,14.55,0,4.81987612313915,4.81987612313915,4.81987612313915,4.81987612313915,0,0.0,1.0
2001-12-28,13.95,14.25,13.95,14.15,3900,4.62111834486537,4.72049723400226,4.62111834486537,4.6873709376233,11773.124153042,0.0,1.0
2001-12-31,13.95,13.95,13.95,13.95,0,4.62111834486537,4.62111834486537,4.62111834486537,4.62111834486537,0,0.0,1.0
2002-01-02,13.95,13.95,13.95,13.95,0,4.62111834486537,4.62111834486537,4.62111834486537,4.62111834486537,0,0.0,1.0
2002-01-03,13.95,13.95,13.95,13.95,0,4.62111834486537,4.62111834486537,4.62111834486537,4.62111834486537,0,0.0,1.0
2002-01-04,13.95,13.95,13.95,13.95,0,4.62111834486537,4.62111834486537,4.62111834486537,4.62111834486537,0,0.0,1.0
2002-01-07,14.62,14.63,14.6,14.6,3500,4.84306453060443,4.84637716024232,4.83643927132863,4.83643927132863,10565.6242399095,0.0,1.0
2002-01-08,14.35,14.98,14.35,14.98,700,4.75362353038123,4.96231919756869,4.75362353038123,4.96231919756869,2113.1248479819,0.0,1.0
2002-01-09,14.35,14.35,14.35,14.35,0,4.75362353038123,4.75362353038123,4.75362353038123,4.75362353038123,0,0.0,1.0
2002-01-10,14.35,14.35,14.35,14.35,0,4.75362353038123,4.75362353038123,4.75362353038123,4.75362353038123,0,0.0,1.0
2002-01-11,14.35,14.35,14.35,14.35,0,4.75362353038123,4.75362353038123,4.75362353038123,4.75362353038123,0,0.0,1.0
2002-01-14,14.6,15.5,14.6,15.5,3100,4.83643927132863,5.1345759387393,4.83643927132863,5.1345759387393,9358.12432677698,0.0,1.0
2002-01-15,16.96,17.0,14.6,14.6,15700,5.61821986587217,5.63147038442375,4.83643927132863,4.83643927132863,47394.3715904511,0.0,1.0
2002-01-16,17.15,17.17,16.13,17.17,3900,5.68115982899219,5.68778508826799,5.34327160592677,5.68778508826799,11773.124153042,0.0,1.0
2002-01-17,18.39,18.39,16.21,16.21,12200,6.09192590409134,6.09192590409134,5.36977264302994,5.36977264302994,36828.7473505417,0.0,1.0
2002-01-18,18.0,18.39,17.52,18.39,1700,5.96273334821338,6.09192590409134,5.80372712559436,6.09192590409134,5131.87463081318,0.0,1.0
2002-01-22,18.0,18.0,17.41,17.41,1500,5.96273334821338,5.96273334821338,5.7672881995775,5.7672881995775,4528.12467424693,0.0,1.0
2002-01-23,17.7,18.4,17.55,18.4,4500,5.86335445907649,6.09523853372924,5.81366501450805,6.09523853372924,13584.3740227408,0.0,1.0
2002-01-24,17.7,18.0,17.7,17.98,700,5.86335445907649,5.96273334821338,5.86335445907649,5.95610808893759,2113.1248479819,0.0,1.0
2002-01-25,18.4,18.4,18.0,18.0,2300,6.09523853372924,6.09523853372924,5.96273334821338,5.96273334821338,6943.12450051195,0.0,1.0
2002-01-28,17.62,17.62,17.62,17.62,500,5.83685342197332,5.83685342197332,5.83685342197332,5.83685342197332,1509.37489141564,0.0,1.0
2002-01-29,17.66,17.66,17.66,17.66,200,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,603.749956566256,0.0,1.0
2002-01-30,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-01-31,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-01,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-04,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-05,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-06,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-07,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-02-08,17.76,17.76,17.76,17.76,200,5.88323023690387,5.88323023690387,5.88323023690387,5.88323023690387,603.749956566257,0.0,1.0
2002-02-11,17.76,17.76,17.76,17.76,0,5.88323023690387,5.88323023690387,5.88323023690387,5.88323023690387,0,0.0,1.0
2002-02-12,18.6,18.6,18.1,18.4,3700,6.16149112648716,6.16149112648716,5.99585964459235,6.09523853372924,11169.3741964758,0.0,1.0
2002-02-13,18.6,18.6,18.6,18.6,0,6.16149112648716,6.16149112648716,6.16149112648716,6.16149112648716,0,0.0,1.0
2002-02-14,18.6,18.6,18.6,18.6,0,6.16149112648716,6.16149112648716,6.16149112648716,6.16149112648716,0,0.0,1.0
2002-02-15,18.3,18.35,18.3,18.35,700,6.06211223735027,6.07867538553976,6.06211223735027,6.07867538553976,2113.1248479819,0.0,1.0
2002-02-19,18.3,18.3,18.3,18.3,0,6.06211223735027,6.06211223735027,6.06211223735027,6.06211223735027,0,0.0,1.0
2002-02-20,18.3,18.3,18.3,18.3,0,6.06211223735027,6.06211223735027,6.06211223735027,6.06211223735027,0,0.0,1.0
2002-02-21,18.4,18.4,18.4,18.4,100,6.09523853372924,6.09523853372924,6.09523853372924,6.09523853372924,301.874978283128,0.0,1.0
2002-02-22,18.4,18.4,18.4,18.4,0,6.09523853372924,6.09523853372924,6.09523853372924,6.09523853372924,0,0.0,1.0
2002-02-25,18.65,18.65,18.65,18.65,100,6.17805427467664,6.17805427467664,6.17805427467664,6.17805427467664,301.874978283128,0.0,1.0
2002-02-26,18.68,18.68,18.6,18.6,1200,6.18799216359033,6.18799216359033,6.16149112648716,6.16149112648716,3622.49973939754,0.0,1.0
2002-02-27,18.17,18.65,18.17,18.65,400,6.01904805205762,6.17805427467664,6.01904805205762,6.17805427467664,1207.49991313251,0.0,1.0
2002-02-28,18.17,18.17,18.17,18.17,0,6.01904805205762,6.01904805205762,6.01904805205762,6.01904805205762,0,0.0,1.0
2002-03-01,18.17,18.17,18.17,18.17,0,6.01904805205762,6.01904805205762,6.01904805205762,6.01904805205762,0,0.0,1.0
2002-03-04,18.98,19.0,18.7,18.7,1200,6.28737105272722,6.29399631200302,6.19461742286613,6.19461742286613,3622.49973939754,0.0,1.0
2002-03-05,18.98,18.98,18.98,18.98,200,6.28737105272722,6.28737105272722,6.28737105272722,6.28737105272722,603.749956566257,0.0,1.0
2002-03-06,18.98,18.98,18.98,18.98,0,6.28737105272722,6.28737105272722,6.28737105272722,6.28737105272722,0,0.0,1.0
2002-03-07,18.5,18.5,18.5,18.5,2200,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,6641.24952222882,0.0,1.0
2002-03-08,18.5,18.5,18.5,18.5,100,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,301.874978283128,0.0,1.0
2002-03-11,18.5,18.5,18.5,18.5,0,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,0,0.0,1.0
2002-03-12,18.5,18.5,18.5,18.5,900,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,2716.87480454815,0.0,1.0
2002-03-13,18.5,18.5,18.5,18.5,0,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,0,0.0,1.0
2002-03-14,18.27,18.27,18.27,18.27,100,6.05217434843658,6.05217434843658,6.05217434843658,6.05217434843658,301.874978283128,0.0,1.0
2002-03-15,18.18,18.18,18.18,18.18,100,6.02236068169552,6.02236068169552,6.02236068169552,6.02236068169552,301.874978283128,0.0,1.0
2002-03-18,18.18,18.18,18.0,18.15,1800,6.02236068169552,6.02236068169552,5.96273334821338,6.01242279278183,5433.74960909631,0.0,1.0
2002-03-19,18.18,18.18,18.18,18.18,0,6.02236068169552,6.02236068169552,6.02236068169552,6.02236068169552,0,0.0,1.0
2002-03-20,18.02,18.02,18.02,18.02,200,5.96935860748918,5.96935860748918,5.96935860748918,5.96935860748918,603.749956566256,0.0,1.0
2002-03-21,18.0,18.0,17.9,18.0,3000,5.96273334821338,5.96273334821338,5.92960705183442,5.96273334821338,9056.24934849385,0.0,1.0
2002-03-22,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2002-03-25,18.0,18.0,18.0,18.0,0,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,0,0.0,1.0
2002-03-26,17.81,17.81,17.81,17.81,100,5.89979338509335,5.89979338509335,5.89979338509335,5.89979338509335,301.874978283128,0.0,1.0
2002-03-27,17.81,17.81,17.81,17.81,0,5.89979338509335,5.89979338509335,5.89979338509335,5.89979338509335,0,0.0,1.0
2002-03-28,17.81,17.81,17.81,17.81,0,5.89979338509335,5.89979338509335,5.89979338509335,5.89979338509335,0,0.0,1.0
2002-04-01,17.8,17.8,17.8,17.8,100,5.89648075545546,5.89648075545546,5.89648075545546,5.89648075545546,301.874978283128,0.0,1.0
2002-04-02,17.8,17.8,17.8,17.8,0,5.89648075545546,5.89648075545546,5.89648075545546,5.89648075545546,0,0.0,1.0
2002-04-03,17.8,17.8,17.8,17.8,0,5.89648075545546,5.89648075545546,5.89648075545546,5.89648075545546,0,0.0,1.0
2002-04-04,17.66,17.82,17.66,17.82,2800,5.85010394052491,5.90310601473125,5.85010394052491,5.90310601473125,8452.49939192759,0.0,1.0
2002-04-05,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-04-08,17.66,17.66,17.66,17.66,0,5.85010394052491,5.85010394052491,5.85010394052491,5.85010394052491,0,0.0,1.0
2002-04-09,17.9,17.9,17.9,17.9,200,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,603.749956566257,0.0,1.0
2002-04-10,17.9,17.9,17.9,17.9,0,5.92960705183442,5.92960705183442,5.92960705183442,5.92960705183442,0,0.0,1.0
2002-04-11,17.61,17.67,17.61,17.67,1200,5.83354079233543,5.85341657016281,5.83354079233543,5.85341657016281,3622.49973939754,0.0,1.0
2002-04-12,17.61,17.61,17.61,17.61,0,5.83354079233543,5.83354079233543,5.83354079233543,5.83354079233543,0,0.0,1.0
2002-04-15,18.6,18.7,17.5,17.5,10200,6.16149112648716,6.19461742286613,5.79710186631857,5.79710186631857,30791.2477848791,0.0,1.0
2002-04-16,18.95,19.2,18.5,18.5,5100,6.27743316381353,6.36024890476094,6.1283648301082,6.1283648301082,15395.6238924396,0.0,1.0
2002-04-17,18.95,19.2,18.25,18.25,11400,6.27743316381353,6.36024890476094,6.04554908916079,6.04554908916079,34413.7475242766,0.0,1.0
2002-04-18,18.72,18.9,18.72,18.9,1200,6.20124268214192,6.26087001562405,6.20124268214192,6.26087001562405,3622.49973939754,0.0,1.0
2002-04-19,18.7,18.9,18.7,18.9,1200,6.19461742286613,6.26087001562405,6.19461742286613,6.26087001562405,3622.49973939754,0.0,1.0
2002-04-22,18.73,18.85,18.72,18.85,13300,6.20455531177982,6.24430686743457,6.20124268214192,6.24430686743457,40149.372111656,0.0,1.0
2002-04-23,18.45,18.8,18.45,18.8,1600,6.11180168191872,6.22774371924509,6.11180168191872,6.22774371924509,4829.99965253005,0.0,1.0
2002-04-24,18.45,18.45,18.45,18.45,0,6.11180168191872,6.11180168191872,6.11180168191872,6.11180168191872,0,0.0,1.0
2002-04-25,18.25,18.7,18.25,18.7,2000,6.04554908916079,6.19461742286613,6.04554908916079,6.19461742286613,6037.49956566257,0.0,1.0
2002-04-26,18.25,18.25,18.25,18.25,0,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,0,0.0,1.0
2002-04-29,17.15,17.15,17.0,17.0,6000,5.68115982899219,5.68115982899219,5.63147038442375,5.63147038442375,18112.4986969877,0.0,1.0
2002-04-30,16.95,16.95,16.95,16.95,700,5.61490723623427,5.61490723623427,5.61490723623427,5.61490723623427,2113.1248479819,0.0,1.0
2002-05-01,16.95,16.95,16.95,16.95,0,5.61490723623427,5.61490723623427,5.61490723623427,5.61490723623427,0,0.0,1.0
2002-05-02,16.69,16.7,16.69,16.7,2200,5.52877886564896,5.53209149528686,5.52877886564896,5.53209149528686,6641.24952222883,0.0,1.0
2002-05-03,16.25,16.25,16.25,16.25,500,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,1509.37489141564,0.0,1.0
2002-05-06,15.5,16.25,15.5,16.25,1800,5.1345759387393,5.38302316158153,5.1345759387393,5.38302316158153,5433.74960909631,0.0,1.0
2002-05-07,15.75,16.0,15.51,15.98,2000,5.21739167968671,5.30020742063412,5.1378885683772,5.29358216135833,6037.49956566257,0.0,1.0
2002-05-08,15.4,15.41,15.4,15.41,200,5.10144964236034,5.10476227199824,5.10144964236034,5.10476227199824,603.749956566257,0.0,1.0
2002-05-09,15.4,15.4,15.4,15.4,0,5.10144964236034,5.10144964236034,5.10144964236034,5.10144964236034,0,0.0,1.0
2002-05-10,15.75,15.75,15.4,15.4,900,5.21739167968671,5.21739167968671,5.10144964236034,5.10144964236034,2716.87480454816,0.0,1.0
2002-05-13,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-05-14,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-05-15,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-05-16,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-05-17,15.36,15.64,15.31,15.45,3200,5.08819912380875,5.18095275366985,5.07163597561927,5.11801279054982,9659.99930506011,0.0,1.0
2002-05-20,15.91,15.91,15.25,15.25,1400,5.27039375389305,5.27039375389305,5.05176019779189,5.05176019779189,4226.2496959638,0.0,1.0
2002-05-21,15.0,15.5,15.0,15.5,2900,4.96894445684449,5.1345759387393,4.96894445684449,5.1345759387393,8754.37437021071,0.0,1.0
2002-05-22,15.25,15.25,15.25,15.25,900,5.05176019779189,5.05176019779189,5.05176019779189,5.05176019779189,2716.87480454816,0.0,1.0
2002-05-23,15.25,15.25,15.25,15.25,0,5.05176019779189,5.05176019779189,5.05176019779189,5.05176019779189,0,0.0,1.0
2002-05-24,15.25,15.25,15.25,15.25,0,5.05176019779189,5.05176019779189,5.05176019779189,5.05176019779189,0,0.0,1.0
2002-05-28,15.1,15.1,15.1,15.1,100,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,301.874978283128,0.0,1.0
2002-05-29,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2002-05-30,15.1,15.1,15.1,15.1,0,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,0,0.0,1.0
2002-05-31,15.1,15.1,15.1,15.1,100,5.00207075322345,5.00207075322345,5.00207075322345,5.00207075322345,301.874978283128,0.0,1.0
2002-06-03,15.0,15.1,14.95,15.1,300,4.96894445684449,5.00207075322345,4.952381308655,5.00207075322345,905.624934849384,0.0,1.0
2002-06-04,15.5,15.5,15.49,15.49,200,5.1345759387393,5.1345759387393,5.13126330910141,5.13126330910141,603.749956566257,0.0,1.0
2002-06-05,15.7,15.7,15.2,15.2,3400,5.20082853149723,5.20082853149723,5.03519704960241,5.03519704960241,10263.7492616264,0.0,1.0
2002-06-06,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-06-07,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-06-10,15.45,15.45,15.45,15.45,100,5.11801279054982,5.11801279054982,5.11801279054982,5.11801279054982,301.874978283128,0.0,1.0
2002-06-11,15.4,15.6,15.16,15.33,2500,5.10144964236034,5.16770223511827,5.02194653105083,5.07826123489506,7546.87445707821,0.0,1.0
2002-06-12,15.4,15.4,15.4,15.4,0,5.10144964236034,5.10144964236034,5.10144964236034,5.10144964236034,0,0.0,1.0
2002-06-13,16.61,17.0,15.8,15.8,11100,5.50227782854579,5.63147038442375,5.23395482787619,5.23395482787619,33508.1225894273,0.0,1.0
2002-06-14,17.25,17.25,17.0,17.0,500,5.71428612537116,5.71428612537116,5.63147038442375,5.63147038442375,1509.37489141564,0.0,1.0
2002-06-17,18.0,18.0,17.5,17.5,1300,5.96273334821338,5.96273334821338,5.79710186631857,5.79710186631857,3924.37471768067,0.0,1.0
2002-06-18,18.0,18.0,18.0,18.0,100,5.96273334821338,5.96273334821338,5.96273334821338,5.96273334821338,301.874978283128,0.0,1.0
2002-06-19,18.05,18.05,18.05,18.05,400,5.97929649640287,5.97929649640287,5.97929649640287,5.97929649640287,1207.49991313251,0.0,1.0
2002-06-20,18.05,18.05,18.05,18.05,1300,5.97929649640287,5.97929649640287,5.97929649640287,5.97929649640287,3924.37471768067,0.0,1.0
2002-06-21,18.05,18.25,17.95,18.25,2300,5.97929649640287,6.04554908916079,5.9461702000239,6.04554908916079,6943.12450051195,0.0,1.0
2002-06-24,17.75,18.0,17.65,18.0,2700,5.87991760726598,5.96273334821338,5.84679131088701,5.96273334821338,8150.62441364446,0.0,1.0
2002-06-25,17.5,17.5,17.5,17.5,100,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,301.874978283128,0.0,1.0
2002-06-26,17.0,17.0,17.0,17.0,500,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,1509.37489141564,0.0,1.0
2002-06-27,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2002-06-28,16.76,17.0,16.76,17.0,500,5.55196727311424,5.63147038442375,5.55196727311424,5.63147038442375,1509.37489141564,0.0,1.0
2002-07-01,16.5,16.5,16.5,16.5,200,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,603.749956566257,0.0,1.0
2002-07-02,17.0,17.0,17.0,17.0,500,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,1509.37489141564,0.0,1.0
2002-07-03,17.37,17.37,17.25,17.25,1100,5.75403768102592,5.75403768102592,5.71428612537116,5.71428612537116,3320.62476111441,0.0,1.0
2002-07-05,17.37,17.37,17.37,17.37,0,5.75403768102592,5.75403768102592,5.75403768102592,5.75403768102592,0,0.0,1.0
2002-07-08,17.0,17.03,17.0,17.03,400,5.63147038442375,5.64140827333744,5.63147038442375,5.64140827333744,1207.49991313251,0.0,1.0
2002-07-09,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2002-07-10,17.0,17.0,17.0,17.0,200,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,603.749956566257,0.0,1.0
2002-07-11,16.85,17.15,16.85,17.15,700,5.58178093985531,5.68115982899219,5.58178093985531,5.68115982899219,2113.1248479819,0.0,1.0
2002-07-12,16.0,16.0,16.0,16.0,700,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,2113.1248479819,0.0,1.0
2002-07-15,16.5,16.75,16.5,16.75,900,5.46583890252893,5.54865464347634,5.46583890252893,5.54865464347634,2716.87480454816,0.0,1.0
2002-07-16,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2002-07-17,16.75,16.75,16.75,16.75,300,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,905.624934849385,0.0,1.0
2002-07-18,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2002-07-19,16.75,16.75,16.75,16.75,0,5.54865464347634,5.54865464347634,5.54865464347634,5.54865464347634,0,0.0,1.0
2002-07-22,16.5,16.5,16.5,16.5,800,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,2414.99982626503,0.0,1.0
2002-07-23,16.55,16.55,16.55,16.55,500,5.48240205071842,5.48240205071842,5.48240205071842,5.48240205071842,1509.37489141564,0.0,1.0
2002-07-24,16.15,16.15,16.15,16.15,1400,5.34989686520256,5.34989686520256,5.34989686520256,5.34989686520256,4226.2496959638,0.0,1.0
2002-07-25,16.55,17.4,16.55,17.4,1000,5.48240205071842,5.7639755699396,5.48240205071842,5.7639755699396,3018.74978283128,0.0,1.0
2002-07-26,16.0,16.0,16.0,16.0,600,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,1811.24986969877,0.0,1.0
2002-07-29,16.2,16.2,16.2,16.2,200,5.36646001339204,5.36646001339204,5.36646001339204,5.36646001339204,603.749956566257,0.0,1.0
2002-07-30,16.2,16.2,16.2,16.2,0,5.36646001339204,5.36646001339204,5.36646001339204,5.36646001339204,0,0.0,1.0
2002-07-31,16.0,16.0,16.0,16.0,100,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,301.874978283128,0.0,1.0
2002-08-01,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2002-08-02,15.75,16.25,15.75,16.25,3300,5.21739167968671,5.38302316158153,5.21739167968671,5.38302316158153,9961.87428334324,0.0,1.0
2002-08-05,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-08-06,15.75,15.75,15.75,15.75,0,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,0,0.0,1.0
2002-08-07,15.75,15.75,15.75,15.75,100,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,301.874978283128,0.0,1.0
2002-08-08,15.55,15.65,15.55,15.65,200,5.15113908692878,5.18426538330775,5.15113908692878,5.18426538330775,603.749956566257,0.0,1.0
2002-08-09,16.25,16.25,16.0,16.0,400,5.38302316158153,5.38302316158153,5.30020742063412,5.30020742063412,1207.49991313251,0.0,1.0
2002-08-12,16.0,16.0,16.0,16.0,100,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,301.874978283128,0.0,1.0
2002-08-13,16.0,16.0,16.0,16.0,100,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,301.874978283128,0.0,1.0
2002-08-14,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2002-08-15,16.0,16.0,16.0,16.0,0,5.30020742063412,5.30020742063412,5.30020742063412,5.30020742063412,0,0.0,1.0
2002-08-16,16.25,16.25,16.25,16.25,300,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,905.624934849384,0.0,1.0
2002-08-19,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-08-20,16.25,16.25,16.25,16.25,400,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,1207.49991313251,0.0,1.0
2002-08-21,16.25,16.25,16.25,16.25,500,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,1509.37489141564,0.0,1.0
2002-08-22,16.4,16.4,16.4,16.4,300,5.43271260614997,5.43271260614997,5.43271260614997,5.43271260614997,905.624934849385,0.0,1.0
2002-08-23,16.25,16.25,16.25,16.25,1000,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,3018.74978283128,0.0,1.0
2002-08-26,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-08-27,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-08-28,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-08-29,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-08-30,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-09-03,16.25,16.25,16.25,16.25,0,5.38302316158153,5.38302316158153,5.38302316158153,5.38302316158153,0,0.0,1.0
2002-09-04,15.25,15.5,15.25,15.5,1700,5.05176019779189,5.1345759387393,5.05176019779189,5.1345759387393,5131.87463081318,0.0,1.0
2002-09-05,16.49,16.49,15.0,15.0,600,5.46252627289104,5.46252627289104,4.96894445684449,4.96894445684449,1811.24986969877,0.0,1.0
2002-09-06,15.5,15.5,15.5,15.5,300,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,905.624934849385,0.0,1.0
2002-09-09,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-10,15.5,15.5,15.5,15.5,900,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,2716.87480454816,0.0,1.0
2002-09-11,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-12,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-13,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-16,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-17,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-18,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-19,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-20,15.5,15.5,15.5,15.5,100,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,301.874978283128,0.0,1.0
2002-09-23,15.5,15.5,15.5,15.5,200,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,603.749956566257,0.0,1.0
2002-09-24,15.5,15.5,15.5,15.5,0,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,0,0.0,1.0
2002-09-25,16.49,16.49,16.49,16.49,200,5.46252627289104,5.46252627289104,5.46252627289104,5.46252627289104,603.749956566256,0.0,1.0
2002-09-26,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-09-27,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-09-30,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-10-01,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-10-02,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-10-03,16.48,16.48,16.48,16.48,0,5.45921364325314,5.45921364325314,5.45921364325314,5.45921364325314,0,0.0,1.0
2002-10-04,14.9,15.75,14.9,15.5,3100,4.93581816046552,5.21739167968671,4.93581816046552,5.1345759387393,9358.12432677698,0.0,1.0
2002-10-07,15.13,15.13,15.13,15.13,500,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,1509.37489141564,0.0,1.0
2002-10-08,15.13,15.13,15.13,15.13,0,5.01200864213714,5.01200864213714,5.01200864213714,5.01200864213714,0,0.0,1.0
2002-10-09,14.9,14.9,14.9,14.9,800,4.93581816046552,4.93581816046552,4.93581816046552,4.93581816046552,2414.99982626503,0.0,1.0
2002-10-10,15.75,15.75,15.75,15.75,100,5.21739167968671,5.21739167968671,5.21739167968671,5.21739167968671,301.874978283128,0.0,1.0
2002-10-11,16.5,16.5,15.75,15.75,500,5.46583890252893,5.46583890252893,5.21739167968671,5.21739167968671,1509.37489141564,0.0,1.0
2002-10-14,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2002-10-15,15.9,15.9,15.9,15.9,200,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,603.749956566256,0.0,1.0
2002-10-16,15.9,15.9,14.61,14.61,2100,5.26708112425516,5.26708112425516,4.83975190096653,4.83975190096653,6339.37454394569,0.0,1.0
2002-10-17,14.05,14.05,14.0,14.0,2600,4.65424464124434,4.65424464124434,4.63768149305485,4.63768149305485,7848.74943536133,0.0,1.0
2002-10-18,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-10-21,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-10-22,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-10-23,15.5,15.5,15.5,15.5,100,5.1345759387393,5.1345759387393,5.1345759387393,5.1345759387393,301.874978283128,0.0,1.0
2002-10-24,15.9,15.9,15.9,15.9,200,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,603.749956566256,0.0,1.0
2002-10-25,16.99,16.99,16.99,16.99,100,5.62815775478585,5.62815775478585,5.62815775478585,5.62815775478585,301.874978283129,0.0,1.0
2002-10-28,16.99,16.99,16.99,16.99,0,5.62815775478585,5.62815775478585,5.62815775478585,5.62815775478585,0,0.0,1.0
2002-10-29,13.95,14.9,13.95,14.9,1100,4.62111834486537,4.93581816046552,4.62111834486537,4.93581816046552,3320.62476111441,0.0,1.0
2002-10-30,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-10-31,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-01,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-04,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-05,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-06,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-07,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-08,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-11,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-12,15.9,15.9,15.9,15.9,500,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,1509.37489141564,0.0,1.0
2002-11-13,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-14,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-15,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-11-18,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-11-19,15.9,15.9,15.9,15.9,500,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,1509.37489141564,0.0,1.0
2002-11-20,15.96,15.96,15.9,15.91,800,5.28695690208253,5.28695690208253,5.26708112425516,5.27039375389305,2414.99982626503,0.0,1.0
2002-11-21,15.96,15.96,15.96,15.96,0,5.28695690208253,5.28695690208253,5.28695690208253,5.28695690208253,0,0.0,1.0
2002-11-22,15.96,15.96,15.96,15.96,0,5.28695690208253,5.28695690208253,5.28695690208253,5.28695690208253,0,0.0,1.0
2002-11-25,15.96,15.96,15.96,15.96,500,5.28695690208253,5.28695690208253,5.28695690208253,5.28695690208253,1509.37489141564,0.0,1.0
2002-11-26,15.66,15.99,15.66,15.96,800,5.18757801294564,5.29689479099622,5.18757801294564,5.28695690208253,2414.99982626503,0.0,1.0
2002-11-27,15.66,15.66,15.66,15.66,0,5.18757801294564,5.18757801294564,5.18757801294564,5.18757801294564,0,0.0,1.0
2002-11-29,15.66,15.66,15.66,15.66,0,5.18757801294564,5.18757801294564,5.18757801294564,5.18757801294564,0,0.0,1.0
2002-12-02,15.99,15.99,15.99,15.99,200,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,603.749956566257,0.0,1.0
2002-12-03,15.99,15.99,15.99,15.99,0,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,0,0.0,1.0
2002-12-04,15.99,15.99,15.99,15.99,0,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,0,0.0,1.0
2002-12-05,15.99,15.99,15.99,15.99,0,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,0,0.0,1.0
2002-12-06,15.99,15.99,15.99,15.99,0,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,0,0.0,1.0
2002-12-09,15.99,15.99,15.99,15.99,0,5.29689479099622,5.29689479099622,5.29689479099622,5.29689479099622,0,0.0,1.0
2002-12-10,15.73,15.78,15.73,15.78,500,5.21076642041092,5.2273295686004,5.21076642041092,5.2273295686004,1509.37489141564,0.0,1.0
2002-12-11,15.73,15.73,15.73,15.73,0,5.21076642041092,5.21076642041092,5.21076642041092,5.21076642041092,0,0.0,1.0
2002-12-12,15.9,15.9,15.88,15.88,600,5.26708112425516,5.26708112425516,5.26045586497936,5.26045586497936,1811.24986969877,0.0,1.0
2002-12-13,15.89,15.89,15.89,15.89,0,5.26376849461726,5.26376849461726,5.26376849461726,5.26376849461726,0,0.0,1.0
2002-12-16,15.89,15.89,15.89,15.89,0,5.26376849461726,5.26376849461726,5.26376849461726,5.26376849461726,0,0.0,1.0
2002-12-17,15.9,15.9,15.9,15.9,100,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,301.874978283128,0.0,1.0
2002-12-18,15.98,16.19,15.98,16.05,7000,5.29358216135833,5.36314738375415,5.29358216135833,5.3167705688236,21131.248479819,0.0,1.0
2002-12-19,14.96,16.0,12.56,16.0,16200,4.9556939382929,5.30020742063412,4.16066282519778,5.30020742063412,48903.7464818668,0.0,1.0
2002-12-20,15.9,15.9,15.9,15.9,400,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,1207.49991313251,0.0,1.0
2002-12-23,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-12-24,15.9,15.9,15.9,15.9,0,5.26708112425516,5.26708112425516,5.26708112425516,5.26708112425516,0,0.0,1.0
2002-12-26,15.89,15.89,15.89,15.89,100,5.26376849461726,5.26376849461726,5.26376849461726,5.26376849461726,301.874978283128,0.0,1.0
2002-12-27,15.89,15.89,15.89,15.89,0,5.26376849461726,5.26376849461726,5.26376849461726,5.26376849461726,0,0.0,1.0
2002-12-30,15.85,15.85,15.85,15.85,1000,5.25051797606567,5.25051797606567,5.25051797606567,5.25051797606567,3018.74978283128,0.0,1.0
2002-12-31,15.85,15.85,15.85,15.85,0,5.25051797606567,5.25051797606567,5.25051797606567,5.25051797606567,0,0.0,1.0
2003-01-02,15.95,15.95,15.85,15.85,2300,5.28364427244464,5.28364427244464,5.25051797606567,5.25051797606567,6943.12450051195,0.0,1.0
2003-01-03,17.0,17.0,16.12,16.12,900,5.63147038442375,5.63147038442375,5.33995897628887,5.33995897628887,2716.87480454816,0.0,1.0
2003-01-06,17.0,17.0,17.0,17.0,3200,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,9659.99930506011,0.0,1.0
2003-01-07,17.05,17.05,16.81,16.81,1700,5.64803353261323,5.64803353261323,5.56853042130372,5.56853042130372,5131.87463081318,0.0,1.0
2003-01-08,17.05,17.05,17.05,17.05,0,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,0,0.0,1.0
2003-01-09,17.0,17.0,16.9,16.9,1600,5.63147038442375,5.63147038442375,5.59834408804479,5.59834408804479,4829.99965253005,0.0,1.0
2003-01-10,16.96,16.96,16.7,16.7,700,5.61821986587217,5.61821986587217,5.53209149528686,5.53209149528686,2113.1248479819,0.0,1.0
2003-01-13,17.0,17.0,16.68,16.97,2100,5.63147038442375,5.63147038442375,5.52546623601107,5.62153249551006,6339.3745439457,0.0,1.0
2003-01-14,17.0,17.37,17.0,17.0,17100,5.63147038442375,5.75403768102592,5.63147038442375,5.63147038442375,51620.6212864149,0.0,1.0
2003-01-15,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2003-01-16,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2003-01-17,17.0,17.0,17.0,17.0,16600,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,50111.2463949993,0.0,1.0
2003-01-21,16.1,16.7,14.77,16.52,5100,5.33333371701308,5.53209149528686,4.89275397517287,5.47246416180473,15395.6238924396,0.0,1.0
2003-01-22,16.98,17.0,16.84,16.84,5700,5.62484512514796,5.63147038442375,5.57846831021741,5.57846831021741,17206.8737621383,0.0,1.0
2003-01-23,16.49,17.0,16.49,17.0,2400,5.46252627289104,5.63147038442375,5.46252627289104,5.63147038442375,7244.99947879508,0.0,1.0
2003-01-24,16.5,16.5,16.5,16.5,500,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,1509.37489141564,0.0,1.0
2003-01-27,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2003-01-28,16.48,16.59,16.48,16.58,4800,5.45921364325314,5.49565256927,5.45921364325314,5.4923399396321,14489.9989575902,0.0,1.0
2003-01-29,16.48,16.59,16.48,16.58,1000,5.45921364325314,5.49565256927,5.45921364325314,5.4923399396321,3018.74978283128,0.0,1.0
2003-01-30,16.49,16.49,16.34,16.34,1600,5.46252627289104,5.46252627289104,5.41283682832259,5.41283682832259,4829.99965253005,0.0,1.0
2003-01-31,16.5,16.5,16.5,16.5,100,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,301.874978283129,0.0,1.0
2003-02-03,16.49,16.49,16.49,16.49,200,5.46252627289104,5.46252627289104,5.46252627289104,5.46252627289104,603.749956566256,0.0,1.0
2003-02-04,16.49,16.49,16.49,16.49,0,5.46252627289104,5.46252627289104,5.46252627289104,5.46252627289104,0,0.0,1.0
2003-02-05,16.49,16.49,16.49,16.49,0,5.46252627289104,5.46252627289104,5.46252627289104,5.46252627289104,0,0.0,1.0
2003-02-06,16.49,16.49,16.49,16.49,0,5.46252627289104,5.46252627289104,5.46252627289104,5.46252627289104,0,0.0,1.0
2003-02-07,16.75,16.75,16.58,16.65,2300,5.54865464347634,5.54865464347634,5.4923399396321,5.51552834709738,6943.12450051196,0.0,1.0
2003-02-10,17.49,17.55,16.85,16.85,16500,5.79378923668067,5.81366501450805,5.58178093985531,5.58178093985531,49809.3714167162,0.0,1.0
2003-02-11,17.5,17.55,17.49,17.55,10900,5.79710186631857,5.81366501450805,5.79378923668067,5.81366501450805,32904.372632861,0.0,1.0
2003-02-12,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2003-02-13,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2003-02-14,17.5,17.5,17.5,17.5,0,5.79710186631857,5.79710186631857,5.79710186631857,5.79710186631857,0,0.0,1.0
2003-02-18,17.2,17.2,17.18,17.19,1400,5.69772297718168,5.69772297718168,5.69109771790589,5.69441034754378,4226.24969596379,0.0,1.0
2003-02-19,17.2,17.2,17.2,17.2,0,5.69772297718168,5.69772297718168,5.69772297718168,5.69772297718168,0,0.0,1.0
2003-02-20,17.05,17.12,16.92,17.07,800,5.64803353261323,5.67122194007851,5.60496934732058,5.65465879188902,2414.99982626503,0.0,1.0
2003-02-21,17.21,17.21,17.21,17.21,200,5.70103560681957,5.70103560681957,5.70103560681957,5.70103560681957,603.749956566257,0.0,1.0
2003-02-24,17.21,17.21,17.21,17.21,0,5.70103560681957,5.70103560681957,5.70103560681957,5.70103560681957,0,0.0,1.0
2003-02-25,17.35,17.35,17.35,17.35,5000,5.74741242175012,5.74741242175012,5.74741242175012,5.74741242175012,15093.7489141564,0.0,1.0
2003-02-26,17.35,17.35,17.35,17.35,0,5.74741242175012,5.74741242175012,5.74741242175012,5.74741242175012,0,0.0,1.0
2003-02-27,17.35,17.35,17.35,17.35,0,5.74741242175012,5.74741242175012,5.74741242175012,5.74741242175012,0,0.0,1.0
2003-02-28,17.35,17.35,17.35,17.35,0,5.74741242175012,5.74741242175012,5.74741242175012,5.74741242175012,0,0.0,1.0
2003-03-03,17.46,17.46,17.46,17.46,20400,5.78385134776698,5.78385134776698,5.78385134776698,5.78385134776698,61582.4955697582,0.0,1.0
2003-03-04,17.31,17.31,17.3,17.31,1800,5.73416190319854,5.73416190319854,5.73084927356064,5.73416190319854,5433.74960909631,0.0,1.0
2003-03-05,17.15,17.16,17.1,17.16,1500,5.68115982899219,5.68447245863009,5.66459668080271,5.68447245863009,4528.12467424693,0.0,1.0
2003-03-06,16.67,16.67,15.26,15.26,500,5.52215360637317,5.52215360637317,5.05507282742979,5.05507282742979,1509.37489141564,0.0,1.0
2003-03-07,16.7,16.89,16.69,16.89,1200,5.53209149528686,5.59503145840689,5.52877886564896,5.59503145840689,3622.49973939754,0.0,1.0
2003-03-10,16.9,16.9,16.86,16.86,700,5.59834408804479,5.59834408804479,5.5850935694932,5.5850935694932,2113.1248479819,0.0,1.0
2003-03-11,17.02,17.02,16.85,16.85,500,5.63809564369954,5.63809564369954,5.58178093985531,5.58178093985531,1509.37489141564,0.0,1.0
2003-03-12,16.98,16.98,16.85,16.87,3600,5.62484512514796,5.62484512514796,5.58178093985531,5.5884061991311,10867.4992181926,0.0,1.0
2003-03-13,16.98,16.98,16.98,16.98,0,5.62484512514796,5.62484512514796,5.62484512514796,5.62484512514796,0,0.0,1.0
2003-03-14,16.98,16.98,16.98,16.98,0,5.62484512514796,5.62484512514796,5.62484512514796,5.62484512514796,0,0.0,1.0
2003-03-17,17.0,17.0,16.99,16.99,700,5.63147038442375,5.63147038442375,5.62815775478585,5.62815775478585,2113.1248479819,0.0,1.0
2003-03-18,17.0,17.0,17.0,17.0,1500,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,4528.12467424692,0.0,1.0
2003-03-19,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2003-03-20,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2003-03-21,17.05,17.05,17.05,17.05,1000,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,3018.74978283128,0.0,1.0
2003-03-24,16.95,16.95,16.95,16.95,300,5.61490723623427,5.61490723623427,5.61490723623427,5.61490723623427,905.624934849385,0.0,1.0
2003-03-25,16.95,16.95,16.95,16.95,0,5.61490723623427,5.61490723623427,5.61490723623427,5.61490723623427,0,0.0,1.0
2003-03-26,16.95,16.95,16.95,16.95,0,5.61490723623427,5.61490723623427,5.61490723623427,5.61490723623427,0,0.0,1.0
2003-03-27,17.05,17.05,17.05,17.05,200,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,603.749956566257,0.0,1.0
2003-03-28,17.05,17.05,17.05,17.05,0,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,0,0.0,1.0
2003-03-31,17.05,17.05,17.05,17.05,0,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,0,0.0,1.0
2003-04-01,17.05,17.05,17.05,17.05,400,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,1207.49991313251,0.0,1.0
2003-04-02,17.05,17.05,16.91,16.91,900,5.64803353261323,5.64803353261323,5.60165671768268,5.60165671768268,2716.87480454816,0.0,1.0
2003-04-03,17.05,17.05,17.05,17.05,0,5.64803353261323,5.64803353261323,5.64803353261323,5.64803353261323,0,0.0,1.0
2003-04-04,16.9,16.9,16.9,16.9,100,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,301.874978283128,0.0,1.0
2003-04-07,16.5,16.74,15.5,16.74,700,5.46583890252893,5.54534201383845,5.1345759387393,5.54534201383845,2113.1248479819,0.0,1.0
2003-04-08,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2003-04-09,16.5,16.5,16.5,16.5,0,5.46583890252893,5.46583890252893,5.46583890252893,5.46583890252893,0,0.0,1.0
2003-04-10,17.0,17.0,17.0,17.0,2000,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,6037.49956566257,0.0,1.0
2003-04-11,17.0,17.0,17.0,17.0,500,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,1509.37489141564,0.0,1.0
2003-04-14,17.0,17.0,17.0,17.0,0,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,0,0.0,1.0
2003-04-15,16.9,16.9,16.9,16.9,1800,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,5433.74960909631,0.0,1.0
2003-04-16,16.9,16.9,16.9,16.9,0,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,0,0.0,1.0
2003-04-17,16.9,16.9,16.9,16.9,0,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,0,0.0,1.0
2003-04-21,16.9,16.9,16.9,16.9,0,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,0,0.0,1.0
2003-04-22,16.9,16.9,16.9,16.9,0,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,0,0.0,1.0
2003-04-23,16.9,16.9,16.9,16.9,0,5.59834408804479,5.59834408804479,5.59834408804479,5.59834408804479,0,0.0,1.0
2003-04-24,17.0,17.0,17.0,17.0,700,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,2113.1248479819,0.0,1.0
2003-04-25,17.0,17.0,17.0,17.0,1400,5.63147038442375,5.63147038442375,5.63147038442375,5.63147038442375,4226.2496959638,0.0,1.0
2003-04-28,16.89,16.89,16.89,16.89,800,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,2414.99982626503,0.0,1.0
2003-04-29,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-04-30,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-01,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-02,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-05,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-06,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-07,16.89,16.89,16.89,16.89,0,5.59503145840689,5.59503145840689,5.59503145840689,5.59503145840689,0,0.0,1.0
2003-05-08,16.72,16.72,16.72,16.72,500,5.53871675456265,5.53871675456265,5.53871675456265,5.53871675456265,1509.37489141564,0.0,1.0
2003-05-09,16.85,16.85,16.85,16.85,200,5.58178093985531,5.58178093985531,5.58178093985531,5.58178093985531,603.749956566256,0.0,1.0
2003-05-12,16.87,16.87,16.87,16.87,500,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,1509.37489141564,0.0,1.0
2003-05-13,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-14,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-15,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-16,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-19,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-20,16.87,16.87,16.87,16.87,800,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,2414.99982626503,0.0,1.0
2003-05-21,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-22,16.87,16.87,16.87,16.87,0,5.5884061991311,5.5884061991311,5.5884061991311,5.5884061991311,0,0.0,1.0
2003-05-23,17.0,17.0,16.85,16.85,300,5.63147038442375,5.63147038442375,5.58178093985531,5.58178093985531,905.624934849385,0.0,1.0
2003-05-27,17.38,17.4,17.1,17.3,2800,5.75735031066381,5.7639755699396,5.66459668080271,5.73084927356064,8452.49939192759,0.0,1.0
2003-05-28,17.42,17.42,17.25,17.25,900,5.7706008292154,5.7706008292154,5.71428612537116,5.71428612537116,2716.87480454815,0.0,1.0
2003-05-29,18.75,18.75,17.5,17.75,1500,6.21118057105561,6.21118057105561,5.79710186631857,5.87991760726598,4528.12467424692,0.0,1.0
2003-05-30,18.52,18.52,18.0,18.0,1700,6.13499008938399,6.13499008938399,5.96273334821338,5.96273334821338,5131.87463081318,0.0,1.0
2003-06-02,18.25,18.25,18.21,18.21,600,6.04554908916079,6.04554908916079,6.03229857060921,6.03229857060921,1811.24986969877,0.0,1.0
2003-06-03,18.25,18.25,18.25,18.25,0,6.04554908916079,6.04554908916079,6.04554908916079,6.04554908916079,0,0.0,1.0
2003-06-04,18.5,18.5,18.5,18.5,1100,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,3320.62476111441,0.0,1.0
2003-06-05,18.5,19.0,18.5,18.63,1400,6.1283648301082,6.29399631200302,6.1283648301082,6.17142901540085,4226.2496959638,0.0,1.0
2003-06-06,18.5,18.5,18.5,18.5,0,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,0,0.0,1.0
2003-06-09,18.5,18.5,18.5,18.5,500,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,1509.37489141564,0.0,1.0
2003-06-10,18.5,18.5,18.5,18.5,900,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,2716.87480454815,0.0,1.0
2003-06-11,18.1,19.0,17.95,19.0,1200,5.99585964459235,6.29399631200302,5.9461702000239,6.29399631200302,3622.49973939754,0.0,1.0
2003-06-12,18.08,18.5,17.76,18.5,1900,5.98923438531655,6.1283648301082,5.88323023690387,6.1283648301082,5735.62458737944,0.0,1.0
2003-06-13,17.761,17.761,17.761,17.761,200,5.88356149986766,5.88356149986766,5.88356149986766,5.88356149986766,603.749956566257,0.0,1.0
2003-06-16,18.5,18.5,18.48,18.48,400,6.1283648301082,6.1283648301082,6.12173957083241,6.12173957083241,1207.49991313251,0.0,1.0
2003-06-17,19.199,19.199,19.199,19.199,100,6.35991764179715,6.35991764179715,6.35991764179715,6.35991764179715,301.874978283128,0.0,1.0
2003-06-18,18.5,18.5,18.5,18.5,600,6.1283648301082,6.1283648301082,6.1283648301082,6.1283648301082,1811.24986969877,0.0,1.0
2003-06-19,19.2,19.2,18.499,18.499,1100,6.36024890476094,6.36024890476094,6.12803356714441,6.12803356714441,3320.62476111441,0.0,1.0
2003-06-20,20.01,20.8,19.35,19.35,1300,6.62857190543054,6.89026964682435,6.40993834932939,6.40993834932939,3924.37471768067,0.0,1.0
2003-06-23,20.05,20.05,20.05,20.05,900,6.64182242398213,6.64182242398213,6.64182242398213,6.64182242398213,2716.87480454815,0.0,1.0
2003-06-24,20.06,20.09,20.06,20.09,300,6.64513505362003,6.65507294253371,6.64513505362003,6.65507294253371,905.624934849384,0.0,1.0
2003-06-25,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
2003-06-26,20.2,20.25,20.2,20.25,2000,6.69151186855057,6.70807501674006,6.69151186855057,6.70807501674006,6037.49956566257,0.0,1.0
2003-06-27,20.06,20.2,20.06,20.2,2000,6.64513505362003,6.69151186855057,6.64513505362003,6.69151186855057,6037.49956566256,0.0,1.0
2003-06-30,20.06,20.06,20.06,20.06,0,6.64513505362003,6.64513505362003,6.64513505362003,6.64513505362003,0,0.0,1.0
2003-07-01,20.5,20.5,20.5,20.5,1000,6.79089075768746,6.79089075768746,6.79089075768746,6.79089075768746,3018.74978283128,0.0,1.0
2003-07-02,20.75,20.95,20.75,20.75,800,6.87370649863487,6.9399590913928,6.87370649863487,6.87370649863487,2414.99982626503,0.0,1.0
2003-07-03,20.75,20.75,20.75,20.75,0,6.87370649863487,6.87370649863487,6.87370649863487,6.87370649863487,0,0.0,1.0
2003-07-07,20.71,20.71,20.52,20.52,300,6.86045598008329,6.86045598008329,6.79751601696326,6.79751601696326,905.624934849385,0.0,1.0
2003-07-08,22.7,22.7,21.1,21.1,3500,7.51966927802466,7.51966927802466,6.98964853596124,6.98964853596124,10565.6242399095,0.0,1.0
2003-07-09,24.06,24.06,22.66,22.66,1000,7.97018690877856,7.97018690877856,7.50641875947307,7.50641875947307,3018.74978283128,0.0,1.0
2003-07-10,23.01,23.04,23.01,23.04,200,7.62236079679944,7.63229868571313,7.62236079679944,7.63229868571313,603.749956566257,0.0,1.0
2003-07-11,23.01,23.03,23.01,23.03,200,7.62236079679944,7.62898605607523,7.62236079679944,7.62898605607523,603.749956566257,0.0,1.0
2003-07-14,23.48,24.0,23.011,23.011,3400,7.77805438978057,7.95031113095118,7.62269205976323,7.62269205976323,10263.7492616264,0.0,1.0
2003-07-15,24.06,24.06,24.0,24.0,1400,7.97018690877856,7.97018690877856,7.95031113095118,7.95031113095118,4226.24969596379,0.0,1.0
2003-07-16,24.06,24.06,24.06,24.06,0,7.97018690877856,7.97018690877856,7.97018690877856,7.97018690877856,0,0.0,1.0
2003-07-17,23.5,23.5,23.5,23.5,400,7.78467964905636,7.78467964905636,7.78467964905636,7.78467964905636,1207.49991313251,0.0,1.0
2003-07-18,23.5,23.5,23.5,23.5,0,7.78467964905636,7.78467964905636,7.78467964905636,7.78467964905636,0,0.0,1.0
2003-07-21,23.5,23.5,23.45,23.5,900,7.78467964905636,7.78467964905636,7.76811650086688,7.78467964905636,2716.87480454816,0.0,1.0
2003-07-22,23.5,23.5,23.5,23.5,400,7.78467964905636,7.78467964905636,7.78467964905636,7.78467964905636,1207.49991313251,0.0,1.0
2003-07-23,23.5,23.5,23.5,23.5,0,7.78467964905636,7.78467964905636,7.78467964905636,7.78467964905636,0,0.0,1.0
2003-07-24,23.51,23.51,23.51,23.51,100,7.78799227869426,7.78799227869426,7.78799227869426,7.78799227869426,301.874978283128,0.0,1.0
2003-07-25,23.62,23.62,23.51,23.62,500,7.82443120471112,7.82443120471112,7.78799227869426,7.82443120471112,1509.37489141564,0.0,1.0
2003-07-28,24.499,24.499,23.51,23.75,1400,8.1156113498822,8.1156113498822,7.78799227869426,7.86749539000377,4226.2496959638,0.0,1.0
2003-07-29,23.51,23.51,23.51,23.51,100,7.78799227869426,7.78799227869426,7.78799227869426,7.78799227869426,301.874978283128,0.0,1.0
2003-07-30,22.76,23.5,22.76,23.5,1400,7.53954505585203,7.78467964905636,7.53954505585203,7.78467964905636,4226.2496959638,0.0,1.0
2003-07-31,22.76,22.76,22.76,22.76,100,7.53954505585203,7.53954505585203,7.53954505585203,7.53954505585203,301.874978283128,0.0,1.0
2003-08-01,23.0,23.0,23.0,23.0,300,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,905.624934849384,0.0,1.0
2003-08-04,23.0,23.0,23.0,23.0,200,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,603.749956566256,0.0,1.0
2003-08-05,23.0,23.0,23.0,23.0,0,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,0,0.0,1.0
2003-08-06,23.0,23.0,23.0,23.0,200,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,603.749956566256,0.0,1.0
2003-08-07,23.0,23.0,23.0,23.0,0,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,0,0.0,1.0
2003-08-08,23.0,23.0,23.0,23.0,0,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,0,0.0,1.0
2003-08-11,24.5,24.5,24.5,24.5,500,8.11594261284599,8.11594261284599,8.11594261284599,8.11594261284599,1509.37489141564,0.0,1.0
2003-08-12,25.0,26.0,24.82,24.99,10600,8.28157409474081,8.61283705853044,8.22194676125868,8.27826146510291,31998.7476980116,0.0,1.0
2003-08-13,25.0,25.0,25.0,25.0,0,8.28157409474081,8.28157409474081,8.28157409474081,8.28157409474081,0,0.0,1.0
2003-08-14,24.75,25.0,24.7,24.775,1200,8.1987583537934,8.28157409474081,8.18219520560392,8.20703992788814,3622.49973939754,0.0,1.0
2003-08-15,24.75,24.75,24.75,24.75,0,8.1987583537934,8.1987583537934,8.1987583537934,8.1987583537934,0,0.0,1.0
2003-08-18,24.7,24.75,24.25,24.25,1000,8.18219520560392,8.1987583537934,8.03312687189859,8.03312687189859,3018.74978283128,0.0,1.0
2003-08-19,24.7,24.7,24.7,24.7,0,8.18219520560392,8.18219520560392,8.18219520560392,8.18219520560392,0,0.0,1.0
2003-08-20,24.7,24.7,24.7,24.7,0,8.18219520560392,8.18219520560392,8.18219520560392,8.18219520560392,0,0.0,1.0
2003-08-21,23.2,23.2,23.2,23.2,100,7.68530075991947,7.68530075991947,7.68530075991947,7.68530075991947,301.874978283128,0.0,1.0
2003-08-22,23.2,23.2,23.2,23.2,0,7.68530075991947,7.68530075991947,7.68530075991947,7.68530075991947,0,0.0,1.0
2003-08-25,23.2,23.2,23.2,23.2,0,7.68530075991947,7.68530075991947,7.68530075991947,7.68530075991947,0,0.0,1.0
2003-08-26,23.0,23.0,23.0,23.0,300,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,905.624934849384,0.0,1.0
2003-08-27,25.0,25.0,25.0,25.0,1400,8.28157409474081,8.28157409474081,8.28157409474081,8.28157409474081,4226.2496959638,0.0,1.0
2003-08-28,23.4,23.4,23.4,23.4,100,7.7515533526774,7.7515533526774,7.7515533526774,7.7515533526774,301.874978283128,0.0,1.0
2003-08-29,23.4,23.4,23.4,23.4,0,7.7515533526774,7.7515533526774,7.7515533526774,7.7515533526774,0,0.0,1.0
2003-09-02,23.4,23.4,23.4,23.4,0,7.7515533526774,7.7515533526774,7.7515533526774,7.7515533526774,0,0.0,1.0
2003-09-03,23.0,23.0,23.0,23.0,500,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,1509.37489141564,0.0,1.0
2003-09-04,22.51,23.5,22.51,23.0,1100,7.45672931490463,7.78467964905636,7.45672931490463,7.61904816716155,3320.62476111441,0.0,1.0
2003-09-05,22.23,23.0,22.23,22.5,1700,7.36397568504353,7.61904816716155,7.36397568504353,7.45341668526673,5131.87463081318,0.0,1.0
2003-09-08,23.0,23.0,23.0,23.0,1300,7.61904816716155,7.61904816716155,7.61904816716155,7.61904816716155,3924.37471768067,0.0,1.0
2003-09-09,22.5,23.48,22.5,23.48,1100,7.45341668526673,7.77805438978057,7.45341668526673,7.77805438978057,3320.62476111441,0.0,1.0
2003-09-10,22.5,22.5,22.5,22.5,0,7.45341668526673,7.45341668526673,7.45341668526673,7.45341668526673,0,0.0,1.0
2003-09-11,22.0,22.5,22.0,22.23,2000,7.28778520337191,7.45341668526673,7.28778520337191,7.36397568504353,6037.49956566257,0.0,1.0
2003-09-12,22.0,22.0,22.0,22.0,2200,7.28778520337191,7.28778520337191,7.28778520337191,7.28778520337191,6641.24952222883,0.0,1.0
2003-09-15,22.125,22.125,22.0,22.0,1800,7.32919307384562,7.32919307384562,7.28778520337191,7.28778520337191,5433.74960909631,0.0,1.0
2003-09-16,23.5,24.48,21.73,21.73,4100,7.78467964905636,8.1093173535702,7.19834420314871,7.19834420314871,12376.8741096083,0.0,1.0
2003-09-17,22.5,23.5,22.5,23.5,2200,7.45341668526673,7.78467964905636,7.45341668526673,7.78467964905636,6641.24952222882,0.0,1.0
2003-09-18,22.5,22.5,22.5,22.5,0,7.45341668526673,7.45341668526673,7.45341668526673,7.45341668526673,0,0.0,1.0
2003-09-19,22.0,22.35,22.0,22.23,4900,7.28778520337191,7.40372724069828,7.28778520337191,7.36397568504353,14791.8739358733,0.0,1.0
2003-09-22,22.0,22.0,22.0,22.0,0,7.28778520337191,7.28778520337191,7.28778520337191,7.28778520337191,0,0.0,1.0
2003-09-23,22.0,22.0,22.0,22.0,0,7.28778520337191,7.28778520337191,7.28778520337191,7.28778520337191,0,0.0,1.0
2003-09-24,21.5,21.999,21.5,21.57,700,7.1221537214771,7.28745394040812,7.1221537214771,7.14534212894237,2113.1248479819,0.0,1.0
2003-09-25,21.5,21.75,21.5,21.5,1300,7.1221537214771,7.20496946242451,7.1221537214771,7.1221537214771,3924.37471768067,0.0,1.0
2003-09-26,21.75,21.75,21.75,21.75,300,7.20496946242451,7.20496946242451,7.20496946242451,7.20496946242451,905.624934849384,0.0,1.0
2003-09-29,21.75,21.75,21.75,21.75,0,7.20496946242451,7.20496946242451,7.20496946242451,7.20496946242451,0,0.0,1.0
2003-09-30,21.5,21.5,21.5,21.5,1800,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,5433.74960909631,0.0,1.0
2003-10-01,21.5,21.5,21.5,21.5,0,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,0,0.0,1.0
2003-10-02,22.11,22.11,22.07,22.07,200,7.32422412938877,7.32422412938877,7.31097361083719,7.31097361083719,603.749956566257,0.0,1.0
2003-10-03,21.75,21.75,21.75,21.75,100,7.20496946242451,7.20496946242451,7.20496946242451,7.20496946242451,301.874978283128,0.0,1.0
2003-10-06,21.51,22.05,21.51,22.03,1100,7.12546635111499,7.3043483515614,7.12546635111499,7.2977230922856,3320.62476111441,0.0,1.0
2003-10-07,21.5,21.5,21.5,21.5,700,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,2113.1248479819,0.0,1.0
2003-10-08,21.5,21.5,21.5,21.5,0,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,0,0.0,1.0
2003-10-09,21.52,21.55,21.52,21.55,1000,7.12877898075289,7.13871686966658,7.12877898075289,7.13871686966658,3018.74978283128,0.0,1.0
2003-10-10,22.0,22.0,22.0,22.0,700,7.28778520337191,7.28778520337191,7.28778520337191,7.28778520337191,2113.1248479819,0.0,1.0
2003-10-13,22.05,22.05,22.05,22.05,900,7.3043483515614,7.3043483515614,7.3043483515614,7.3043483515614,2716.87480454815,0.0,1.0
2003-10-14,22.02,22.02,22.001,22.001,200,7.29441046264771,7.29441046264771,7.2881164663357,7.2881164663357,603.749956566256,0.0,1.0
2003-10-15,22.02,22.02,22.02,22.02,200,7.29441046264771,7.29441046264771,7.29441046264771,7.29441046264771,603.749956566256,0.0,1.0
2003-10-16,22.02,22.02,22.02,22.02,0,7.29441046264771,7.29441046264771,7.29441046264771,7.29441046264771,0,0.0,1.0
2003-10-17,22.02,22.02,22.02,22.02,0,7.29441046264771,7.29441046264771,7.29441046264771,7.29441046264771,0,0.0,1.0
2003-10-20,22.0,22.02,22.0,22.02,1100,7.28778520337191,7.29441046264771,7.28778520337191,7.29441046264771,3320.62476111441,0.0,1.0
2003-10-21,22.0,22.0,22.0,22.0,900,7.28778520337191,7.28778520337191,7.28778520337191,7.28778520337191,2716.87480454816,0.0,1.0
2003-10-22,21.565,22.0,21.51,22.0,1500,7.14368581412342,7.28778520337191,7.12546635111499,7.28778520337191,4528.12467424693,0.0,1.0
2003-10-23,21.0,21.95,21.0,21.91,6200,6.95652223958228,7.27122205518243,6.95652223958228,7.25797153663085,18716.248653554,0.0,1.0
2003-10-24,21.5,21.5,21.0,21.0,4400,7.1221537214771,7.1221537214771,6.95652223958228,6.95652223958228,13282.4990444576,0.0,1.0
2003-10-27,21.5,21.514,21.5,21.514,200,7.1221537214771,7.12679140297015,7.1221537214771,7.12679140297015,603.749956566256,0.0,1.0
2003-10-28,21.5,21.5,21.5,21.5,0,7.1221537214771,7.1221537214771,7.1221537214771,7.1221537214771,0,0.0,1.0
2003-10-29,22.149,22.149,21.5,21.61,1400,7.33714338497657,7.33714338497657,7.1221537214771,7.15859264749396,4226.2496959638,0.0,1.0
2003-10-30,22.063,22.063,22.063,22.063,200,7.30865477009066,7.30865477009066,7.30865477009066,7.30865477009066,603.749956566257,0.0,1.0
2003-10-31,22.79,22.8,22.23,22.35,2500,7.54948294476572,7.55279557440362,7.36397568504353,7.40372724069828,7546.87445707821,0.0,1.0
2003-11-03,23.23,23.23,22.73,22.73,2800,7.69523864883316,7.69523864883316,7.52960716693834,7.52960716693834,8452.49939192759,0.0,1.0
2003-11-04,23.292,23.292,23.292,23.292,100,7.71577695258812,7.71577695258812,7.71577695258812,7.71577695258812,301.874978283128,0.0,1.0
2003-11-05,23.29,23.29,23.29,23.29,0,7.71511442666054,7.71511442666054,7.71511442666054,7.71511442666054,0,0.0,1.0
2003-11-06,23.54,23.54,23.48,23.48,600,7.79793016760795,7.79793016760795,7.77805438978057,7.77805438978057,1811.24986969877,0.0,1.0
2003-11-07,24.13,24.7,23.62,23.62,3600,7.99337531624383,8.18219520560392,7.82443120471112,7.82443120471112,10867.4992181926,0.0,1.0
2003-11-10,24.79,24.98,24.5,24.98,2200,8.21200887234499,8.27494883546502,8.11594261284599,8.27494883546502,6641.24952222882,0.0,1.0
2003-11-11,24.5,24.5,24.5,24.5,300,8.11594261284599,8.11594261284599,8.11594261284599,8.11594261284599,905.624934849385,0.0,1.0
2003-11-12,25.0,25.0,24.87,24.87,1500,8.28157409474081,8.28157409474081,8.23850990944816,8.23850990944816,4528.12467424692,0.0,1.0
2003-11-13,24.83,25.13,24.83,25.0,900,8.22525939089657,8.32463828003346,8.22525939089657,8.28157409474081,2716.87480454816,0.0,1.0
2003-11-14,24.95,24.95,24.95,24.95,100,8.26501094655133,8.26501094655133,8.26501094655133,8.26501094655133,301.874978283128,0.0,1.0
2003-11-17,25.0,25.0,25.0,25.0,200,8.28157409474081,8.28157409474081,8.28157409474081,8.28157409474081,603.749956566257,0.0,1.0
2003-11-18,25.0,25.14,25.0,25.14,3200,8.28157409474081,8.32795090967136,8.28157409474081,8.32795090967136,9659.99930506011,0.0,1.0
2003-11-19,25.0,25.0,25.0,25.0,1100,8.28157409474081,8.28157409474081,8.28157409474081,8.28157409474081,3320.62476111441,0.0,1.0
2003-11-20,25.07,25.07,25.0,25.001,1000,8.30476250220608,8.30476250220608,8.28157409474081,8.2819053577046,3018.74978283128,0.0,1.0
2003-11-21,25.14,25.14,25.14,25.14,500,8.32795090967136,8.32795090967136,8.32795090967136,8.32795090967136,1509.37489141564,0.0,1.0
2003-11-24,26.61,26.61,25.138,25.138,800,8.81490746644212,8.81490746644212,8.32728838374378,8.32728838374378,2414.99982626503,0.0,1.0
2003-11-25,26.5,27.05,26.499,26.499,5300,8.77846854042526,8.96066317050956,8.77813727746147,8.77813727746147,15999.3738490058,0.0,1.0
2003-11-26,26.47,26.471,26.47,26.471,600,8.76853065151157,8.76886191447536,8.76853065151157,8.76886191447536,1811.24986969877,0.0,1.0
2003-11-28,26.28,27.0,26.28,27.0,1400,8.70559068839154,8.94410002232008,8.70559068839154,8.94410002232008,4226.2496959638,0.0,1.0
2003-12-01,26.321,26.5,26.321,26.5,500,8.71917246990692,8.77846854042526,8.71917246990692,8.77846854042526,1509.37489141564,0.0,1.0
2003-12-02,26.32,26.32,26.32,26.32,0,8.71884120694313,8.71884120694313,8.71884120694313,8.71884120694313,0,0.0,1.0
2003-12-03,26.31,26.31,26.31,26.31,100,8.71552857730523,8.71552857730523,8.71552857730523,8.71552857730523,301.874978283128,0.0,1.0
2003-12-04,26.5,26.5,26.35,26.5,4000,8.77846854042526,8.77846854042526,8.72877909585682,8.77846854042526,12074.9991313251,0.0,1.0
2003-12-05,26.22,26.5,26.22,26.5,400,8.68571491056416,8.77846854042526,8.68571491056416,8.77846854042526,1207.49991313251,0.0,1.0
2003-12-08,27.4,27.4,26.24,26.24,600,9.07660520783593,9.07660520783593,8.69234016983995,8.69234016983995,1811.24986969877,0.0,1.0
2003-12-09,26.4,27.25,26.19,26.19,1400,8.7453422440463,9.02691576326748,8.67577702165047,8.67577702165047,4226.24969596379,0.0,1.0
2003-12-10,26.68,26.68,26.4,26.4,300,8.83809587390739,8.83809587390739,8.7453422440463,8.7453422440463,905.624934849385,0.0,1.0
2003-12-11,26.52,26.52,26.52,26.52,100,8.78509379970105,8.78509379970105,8.78509379970105,8.78509379970105,301.874978283128,0.0,1.0
2003-12-12,26.52,26.52,26.52,26.52,0,8.78509379970105,8.78509379970105,8.78509379970105,8.78509379970105,0,0.0,1.0
2003-12-15,26.5,26.53,26.5,26.52,1000,8.77846854042526,8.78840642933895,8.77846854042526,8.78509379970105,3018.74978283128,0.0,1.0
2003-12-16,26.5,26.72,26.5,26.51,2100,8.77846854042526,8.85134639245898,8.77846854042526,8.78178117006316,6339.37454394569,0.0,1.0
2003-12-17,27.19,27.49,26.5,27.38,4700,9.00703998544011,9.10641887457699,8.77846854042526,9.06997994856014,14188.123979307,0.0,1.0
2003-12-18,26.31,27.169,26.27,26.51,2200,8.71552857730523,9.00008346320052,8.70227805875364,8.78178117006316,6641.24952222882,0.0,1.0
2003-12-19,26.31,26.31,26.31,26.31,0,8.71552857730523,8.71552857730523,8.71552857730523,8.71552857730523,0,0.0,1.0
2003-12-22,26.45,27.43,26.4,27.43,4000,8.76190539223578,9.08654309674962,8.7453422440463,9.08654309674962,12074.9991313251,0.0,1.0
2003-12-23,26.87,26.87,26.6,26.87,1800,8.90103583702742,8.90103583702742,8.81159483680422,8.90103583702742,5433.74960909631,0.0,1.0
2003-12-24,26.87,26.87,26.87,26.87,0,8.90103583702742,8.90103583702742,8.90103583702742,8.90103583702742,0,0.0,1.0
2003-12-26,26.87,26.87,26.87,26.87,0,8.90103583702742,8.90103583702742,8.90103583702742,8.90103583702742,0,0.0,1.0
2003-12-29,26.87,26.87,26.87,26.87,0,8.90103583702742,8.90103583702742,8.90103583702742,8.90103583702742,0,0.0,1.0
2003-12-30,27.5,27.5,27.0,27.0,700,9.10973150421489,9.10973150421489,8.94410002232008,8.94410002232008,2113.1248479819,0.0,1.0
2003-12-31,27.51,27.51,27.51,27.51,300,9.11304413385279,9.11304413385279,9.11304413385279,9.11304413385279,905.624934849385,0.0,1.0
2004-01-02,26.914,26.914,26.1,26.1,1500,8.91561140743417,8.91561140743417,8.64596335490941,8.64596335490941,4528.12467424692,0.0,1.0
2004-01-05,26.91,26.91,26.91,26.91,0,8.91428635557901,8.91428635557901,8.91428635557901,8.91428635557901,0,0.0,1.0
2004-01-06,26.91,26.91,26.91,26.91,0,8.91428635557901,8.91428635557901,8.91428635557901,8.91428635557901,0,0.0,1.0
2004-01-07,26.62,27.63,26.62,26.781,1200,8.81822009608002,9.15279568950754,8.81822009608002,8.87155343325015,3622.49973939754,0.0,1.0
2004-01-08,26.62,26.62,26.62,26.62,0,8.81822009608002,8.81822009608002,8.81822009608002,8.81822009608002,0,0.0,1.0
2004-01-09,27.7,27.7,26.75,26.75,300,9.17598409697282,9.17598409697282,8.86128428137267,8.86128428137267,905.624934849385,0.0,1.0
2004-01-12,28.1,28.1,27.65,27.65,1600,9.30848928248867,9.30848928248867,9.15942094878334,9.15942094878334,4829.99965253005,0.0,1.0
2004-01-13,28.1,28.1,28.1,28.1,0,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,0,0.0,1.0
2004-01-14,28.0,28.0,27.97,27.97,300,9.27536298610971,9.27536298610971,9.26542509719602,9.26542509719602,905.624934849385,0.0,1.0
2004-01-15,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-01-16,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-01-20,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-01-21,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-01-22,27.5,27.5,26.57,26.57,700,9.10973150421489,9.10973150421489,8.80165694789053,8.80165694789053,2113.1248479819,0.0,1.0
2004-01-23,27.5,27.5,27.5,27.5,100,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,301.874978283128,0.0,1.0
2004-01-26,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-01-27,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-01-28,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-01-29,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-01-30,26.6,26.6,26.6,26.6,200,8.81159483680422,8.81159483680422,8.81159483680422,8.81159483680422,603.749956566257,0.0,1.0
2004-02-02,26.94,26.94,26.57,26.57,300,8.9242242444927,8.9242242444927,8.80165694789053,8.80165694789053,905.624934849385,0.0,1.0
2004-02-03,26.85,26.85,26.5,26.61,300,8.89441057775163,8.89441057775163,8.77846854042526,8.81490746644212,905.624934849385,0.0,1.0
2004-02-04,26.85,26.85,26.85,26.85,0,8.89441057775163,8.89441057775163,8.89441057775163,8.89441057775163,0,0.0,1.0
2004-02-05,26.4,26.4,26.4,26.4,200,8.7453422440463,8.7453422440463,8.7453422440463,8.7453422440463,603.749956566256,0.0,1.0
2004-02-06,26.4,26.4,26.4,26.4,0,8.7453422440463,8.7453422440463,8.7453422440463,8.7453422440463,0,0.0,1.0
2004-02-09,26.5,26.5,26.5,26.5,100,8.77846854042526,8.77846854042526,8.77846854042526,8.77846854042526,301.874978283128,0.0,1.0
2004-02-10,26.5,26.5,26.5,26.5,0,8.77846854042526,8.77846854042526,8.77846854042526,8.77846854042526,0,0.0,1.0
2004-02-11,26.5,26.5,26.5,26.5,0,8.77846854042526,8.77846854042526,8.77846854042526,8.77846854042526,0,0.0,1.0
2004-02-12,26.5,26.5,26.5,26.5,0,8.77846854042526,8.77846854042526,8.77846854042526,8.77846854042526,0,0.0,1.0
2004-02-13,26.5,26.5,26.5,26.5,200,8.77846854042526,8.77846854042526,8.77846854042526,8.77846854042526,603.749956566257,0.0,1.0
2004-02-17,27.26,27.26,25.81,25.81,500,9.03022839290538,9.03022839290538,8.54989709541041,8.54989709541041,1509.37489141564,0.0,1.0
2004-02-18,27.26,27.26,27.26,27.26,0,9.03022839290538,9.03022839290538,9.03022839290538,9.03022839290538,0,0.0,1.0
2004-02-19,28.0,28.28,28.0,28.0,1300,9.27536298610971,9.36811661597081,9.27536298610971,9.27536298610971,3924.37471768067,0.0,1.0
2004-02-20,27.505,27.505,27.505,27.505,1000,9.11138781903384,9.11138781903384,9.11138781903384,9.11138781903384,3018.74978283128,0.0,1.0
2004-02-23,27.51,27.51,27.51,27.51,0,9.11304413385279,9.11304413385279,9.11304413385279,9.11304413385279,0,0.0,1.0
2004-02-24,27.99,27.99,27.5,27.73,3200,9.27205035647181,9.27205035647181,9.10973150421489,9.18592198588651,9659.99930506011,0.0,1.0
2004-02-25,27.99,27.99,27.99,27.99,0,9.27205035647181,9.27205035647181,9.27205035647181,9.27205035647181,0,0.0,1.0
2004-02-26,27.99,27.99,27.99,27.99,400,9.27205035647181,9.27205035647181,9.27205035647181,9.27205035647181,1207.49991313251,0.0,1.0
2004-02-27,27.99,27.99,27.99,27.99,0,9.27205035647181,9.27205035647181,9.27205035647181,9.27205035647181,0,0.0,1.0
2004-03-01,27.99,27.99,27.99,27.99,0,9.27205035647181,9.27205035647181,9.27205035647181,9.27205035647181,0,0.0,1.0
2004-03-02,27.01,27.01,27.01,27.01,100,8.94741265195797,8.94741265195797,8.94741265195797,8.94741265195797,301.874978283128,0.0,1.0
2004-03-03,27.01,27.01,27.01,27.01,0,8.94741265195797,8.94741265195797,8.94741265195797,8.94741265195797,0,0.0,1.0
2004-03-04,27.0,27.26,26.5,26.5,8600,8.94410002232008,9.03022839290538,8.77846854042526,8.77846854042526,25961.248132349,0.0,1.0
2004-03-05,27.0,27.0,27.0,27.0,0,8.94410002232008,8.94410002232008,8.94410002232008,8.94410002232008,0,0.0,1.0
2004-03-08,26.85,26.85,26.85,26.85,200,8.89441057775163,8.89441057775163,8.89441057775163,8.89441057775163,603.749956566257,0.0,1.0
2004-03-09,27.0,27.0,26.9,26.9,400,8.94410002232008,8.94410002232008,8.91097372594111,8.91097372594111,1207.49991313251,0.0,1.0
2004-03-10,27.08,27.18,27.08,27.09,2500,8.97060105942325,9.00372735580221,8.97060105942325,8.97391368906114,7546.8744570782,0.0,1.0
2004-03-11,27.08,27.08,27.08,27.08,0,8.97060105942325,8.97060105942325,8.97060105942325,8.97060105942325,0,0.0,1.0
2004-03-12,27.08,27.08,27.08,27.08,0,8.97060105942325,8.97060105942325,8.97060105942325,8.97060105942325,0,0.0,1.0
2004-03-15,27.08,27.08,27.08,27.08,0,8.97060105942325,8.97060105942325,8.97060105942325,8.97060105942325,0,0.0,1.0
2004-03-16,27.08,27.08,27.08,27.08,0,8.97060105942325,8.97060105942325,8.97060105942325,8.97060105942325,0,0.0,1.0
2004-03-17,27.05,27.06,27.05,27.06,400,8.96066317050956,8.96397580014745,8.96066317050956,8.96397580014745,1207.49991313251,0.0,1.0
2004-03-18,28.0,28.0,27.07,27.99,1300,9.27536298610971,9.27536298610971,8.96728842978535,9.27205035647181,3924.37471768067,0.0,1.0
2004-03-19,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-03-22,28.0,28.0,28.0,28.0,0,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,0,0.0,1.0
2004-03-23,27.05,27.05,27.05,27.05,100,8.96066317050956,8.96066317050956,8.96066317050956,8.96066317050956,301.874978283128,0.0,1.0
2004-03-24,27.05,27.5,27.05,27.349,1900,8.96066317050956,9.10973150421489,8.96066317050956,9.05971079668266,5735.62458737944,0.0,1.0
2004-03-25,27.26,27.51,27.26,27.469,800,9.03022839290538,9.11304413385279,9.03022839290538,9.09946235233741,2414.99982626503,0.0,1.0
2004-03-26,27.77,27.77,27.52,27.52,200,9.19917250443809,9.19917250443809,9.11635676349068,9.11635676349068,603.749956566257,0.0,1.0
2004-03-29,27.72,27.72,27.72,27.72,100,9.18260935624861,9.18260935624861,9.18260935624861,9.18260935624861,301.874978283128,0.0,1.0
2004-03-30,27.72,27.72,27.72,27.72,0,9.18260935624861,9.18260935624861,9.18260935624861,9.18260935624861,0,0.0,1.0
2004-03-31,27.72,27.72,27.72,27.72,0,9.18260935624861,9.18260935624861,9.18260935624861,9.18260935624861,0,0.0,1.0
2004-04-01,27.72,27.72,27.72,27.72,0,9.18260935624861,9.18260935624861,9.18260935624861,9.18260935624861,0,0.0,1.0
2004-04-02,27.03,27.03,27.0,27.01,600,8.95403791123376,8.95403791123376,8.94410002232008,8.94741265195797,1811.24986969877,0.0,1.0
2004-04-05,28.0,28.0,27.46,27.46,2000,9.27536298610971,9.27536298610971,9.09648098566331,9.09648098566331,6037.49956566256,0.0,1.0
2004-04-06,28.0,28.0,27.99,27.99,1100,9.27536298610971,9.27536298610971,9.27205035647181,9.27205035647181,3320.62476111441,0.0,1.0
2004-04-07,28.0,28.0,28.0,28.0,1600,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,4829.99965253005,0.0,1.0
2004-04-08,28.0,28.0,28.0,28.0,3900,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,11773.124153042,0.0,1.0
2004-04-12,28.0,28.0,28.0,28.0,1100,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,3320.62476111441,0.0,1.0
2004-04-13,28.0,28.0,28.0,28.0,2500,9.27536298610971,9.27536298610971,9.27536298610971,9.27536298610971,7546.87445707821,0.0,1.0
2004-04-14,28.02,28.02,28.0,28.0,1100,9.2819882453855,9.2819882453855,9.27536298610971,9.27536298610971,3320.62476111441,0.0,1.0
2004-04-15,28.02,28.02,28.02,28.02,0,9.2819882453855,9.2819882453855,9.2819882453855,9.2819882453855,0,0.0,1.0
2004-04-16,27.41,27.44,27.41,27.44,200,9.07991783747382,9.08985572638751,9.07991783747382,9.08985572638751,603.749956566257,0.0,1.0
2004-04-19,28.12,28.14,27.73,27.73,1000,9.31511454176446,9.32173980104026,9.18592198588651,9.18592198588651,3018.74978283128,0.0,1.0
2004-04-20,28.15,28.15,28.15,28.15,900,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,2716.87480454816,0.0,1.0
2004-04-21,28.15,28.15,28.15,28.15,200,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,603.749956566257,0.0,1.0
2004-04-22,28.15,28.15,28.15,28.15,0,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,0,0.0,1.0
2004-04-23,28.11,28.11,28.08,28.11,1000,9.31180191212657,9.31180191212657,9.30186402321288,9.31180191212657,3018.74978283128,0.0,1.0
2004-04-26,28.05,28.15,28.05,28.11,2700,9.29192613429919,9.32505243067815,9.29192613429919,9.31180191212657,8150.62441364446,0.0,1.0
2004-04-27,27.751,27.751,27.751,27.751,200,9.19287850812609,9.19287850812609,9.19287850812609,9.19287850812609,603.749956566257,0.0,1.0
2004-04-28,28.1,28.1,28.1,28.1,700,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,2113.1248479819,0.0,1.0
2004-04-29,28.1,28.1,28.1,28.1,0,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,0,0.0,1.0
2004-04-30,28.1,28.1,28.1,28.1,0,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,0,0.0,1.0
2004-05-03,28.1,28.1,28.1,28.1,0,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,0,0.0,1.0
2004-05-04,28.1,28.1,28.0,28.0,1400,9.30848928248867,9.30848928248867,9.27536298610971,9.27536298610971,4226.2496959638,0.0,1.0
2004-05-05,28.1,28.1,28.1,28.1,0,9.30848928248867,9.30848928248867,9.30848928248867,9.30848928248867,0,0.0,1.0
2004-05-06,28.25,28.25,27.6,27.6,300,9.35817872705712,9.35817872705712,9.14285780059386,9.14285780059386,905.624934849384,0.0,1.0
2004-05-07,28.0,28.3,27.95,28.0,3300,9.27536298610971,9.3747418752466,9.25879983792023,9.27536298610971,9961.87428334323,0.0,1.0
2004-05-10,27.97,27.97,27.0,27.13,2200,9.26542509719602,9.26542509719602,8.94410002232008,8.98716420761273,6641.24952222882,0.0,1.0
2004-05-11,27.97,27.97,27.97,27.97,0,9.26542509719602,9.26542509719602,9.26542509719602,9.26542509719602,0,0.0,1.0
2004-05-12,27.97,27.97,27.97,27.97,0,9.26542509719602,9.26542509719602,9.26542509719602,9.26542509719602,0,0.0,1.0
2004-05-13,27.97,27.97,27.97,27.97,0,9.26542509719602,9.26542509719602,9.26542509719602,9.26542509719602,0,0.0,1.0
2004-05-14,27.0,27.0,27.0,27.0,200,8.94410002232008,8.94410002232008,8.94410002232008,8.94410002232008,603.749956566256,0.0,1.0
2004-05-17,27.97,27.97,27.76,27.76,2100,9.26542509719602,9.26542509719602,9.1958598748002,9.1958598748002,6339.37454394569,0.0,1.0
2004-05-18,27.97,27.97,27.97,27.97,0,9.26542509719602,9.26542509719602,9.26542509719602,9.26542509719602,0,0.0,1.0
2004-05-19,27.97,27.97,27.97,27.97,0,9.26542509719602,9.26542509719602,9.26542509719602,9.26542509719602,0,0.0,1.0
2004-05-20,27.53,27.82,27.01,27.03,2800,9.11966939312858,9.21573565262757,8.94741265195797,8.95403791123376,8452.49939192759,0.0,1.0
2004-05-21,27.53,27.53,27.53,27.53,0,9.11966939312858,9.11966939312858,9.11966939312858,9.11966939312858,0,0.0,1.0
2004-05-24,28.0,28.0,27.25,27.39,2100,9.27536298610971,9.27536298610971,9.02691576326748,9.07329257819803,6339.37454394569,0.0,1.0
2004-05-25,27.95,27.95,27.75,27.75,400,9.25879983792023,9.25879983792023,9.1925472451623,9.1925472451623,1207.49991313251,0.0,1.0
2004-05-26,27.5,27.5,27.5,27.5,500,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,1509.37489141564,0.0,1.0
2004-05-27,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-05-28,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-06-01,27.5,27.5,27.5,27.5,0,9.10973150421489,9.10973150421489,9.10973150421489,9.10973150421489,0,0.0,1.0
2004-06-02,27.25,27.25,27.25,27.25,100,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,301.874978283128,0.0,1.0
2004-06-03,27.25,27.25,27.25,27.25,0,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,0,0.0,1.0
2004-06-04,27.25,27.25,27.25,27.25,0,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,0,0.0,1.0
2004-06-07,27.25,27.25,27.25,27.25,0,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,0,0.0,1.0
2004-06-08,27.25,27.25,27.25,27.25,0,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,0,0.0,1.0
2004-06-09,27.25,27.25,27.25,27.25,100,9.02691576326748,9.02691576326748,9.02691576326748,9.02691576326748,301.874978283128,0.0,1.0
2004-06-10,27.09,27.09,27.09,27.09,100,8.97391368906114,8.97391368906114,8.97391368906114,8.97391368906114,301.874978283128,0.0,1.0
2004-06-14,27.09,27.09,27.09,27.09,0,8.97391368906114,8.97391368906114,8.97391368906114,8.97391368906114,0,0.0,1.0
2004-06-15,27.76,27.76,27.74,27.76,300,9.1958598748002,9.1958598748002,9.1892346155244,9.1958598748002,905.624934849385,0.0,1.0
2004-06-16,28.06,28.06,28.0,28.0,900,9.29523876393709,9.29523876393709,9.27536298610971,9.27536298610971,2716.87480454815,0.0,1.0
2004-06-17,28.15,28.15,28.15,28.15,400,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,1207.49991313251,0.0,1.0
2004-06-18,28.15,28.15,28.15,28.15,0,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,0,0.0,1.0
2004-06-21,28.15,28.15,28.15,28.15,0,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,0,0.0,1.0
2004-06-22,28.15,28.15,28.15,28.15,0,9.32505243067815,9.32505243067815,9.32505243067815,9.32505243067815,0,0.0,1.0
2004-06-23,27.181,27.181,27.181,27.181,300,9.004058618766,9.004058618766,9.004058618766,9.004058618766,905.624934849385,0.0,1.0
2004-06-24,27.18,27.18,27.18,27.18,0,9.00372735580221,9.00372735580221,9.00372735580221,9.00372735580221,0,0.0,1.0
2004-06-25,27.18,27.18,27.18,27.18,0,9.00372735580221,9.00372735580221,9.00372735580221,9.00372735580221,0,0.0,1.0
2004-06-28,27.18,27.18,27.08,27.08,400,9.00372735580221,9.00372735580221,8.97060105942325,8.97060105942325,1207.49991313251,0.0,1.0
2004-06-29,27.95,27.95,27.25,27.25,400,9.25879983792023,9.25879983792023,9.02691576326748,9.02691576326748,1207.49991313251,0.0,1.0
2004-06-30,28.75,28.75,27.96,28.18,4000,9.52381020895193,9.52381020895193,9.26211246755812,9.33499031959184,12074.9991313251,0.0,1.0
2004-07-01,28.25,29.07,27.97,28.25,5800,9.35817872705712,9.62981435736461,9.26542509719602,9.35817872705712,17508.7487404214,0.0,1.0
2004-07-02,28.25,28.25,28.25,28.25,0,9.35817872705712,9.35817872705712,9.35817872705712,9.35817872705712,0,0.0,1.0
2004-07-06,28.24,28.24,28.24,28.24,100,9.35486609741922,9.35486609741922,9.35486609741922,9.35486609741922,301.874978283128,0.0,1.0
2004-07-07,29.61,29.61,28.25,28.25,9000,9.80869635781102,9.80869635781102,9.35817872705712,9.35817872705712,27168.7480454815,0.0,1.0
2004-07-08,32.42,32.61,29.63,29.64,15900,10.7395452860599,10.8024852491799,9.81532161708681,9.8186342467247,47998.1215470173,0.0,1.0
2004-07-09,35.14,35.15,31.0,31.0,11900,11.6405805475677,11.6438931772056,10.2691518774786,10.2691518774786,35923.1224156922,0.0,1.0
2004-07-12,34.4,34.63,33.9,34.13,5500,11.3954459543634,11.471636436035,11.2298144724685,11.3060049541402,16603.123805572,0.0,1.0
2004-07-13,34.25,34.76,33.56,34.3,10200,11.3457565097949,11.5147006213276,11.1171850647801,11.3623196579844,30791.2477848791,0.0,1.0
2004-07-14,34.0,34.0,33.76,34.0,4100,11.2629407688475,11.2629407688475,11.183437657538,11.2629407688475,12376.8741096083,0.0,1.0
2004-07-15,34.0,34.0,33.19,33.8,10600,11.2629407688475,11.2629407688475,10.9946177681779,11.1966881760896,31998.7476980116,0.0,1.0
2004-07-16,34.0,34.01,34.0,34.0,1600,11.2629407688475,11.2662533984854,11.2629407688475,11.2629407688475,4829.99965253005,0.0,1.0
2004-07-19,34.16,34.16,33.0,33.0,900,11.3159428430538,11.3159428430538,10.9316778050579,10.9316778050579,2716.87480454816,0.0,1.0
2004-07-20,33.51,34.001,32.661,34.0,1100,11.1006219165906,11.2632720318113,10.8193796603332,11.2629407688475,3320.62476111441,0.0,1.0
2004-07-21,34.0,34.54,34.0,34.53,400,11.2629407688475,11.4418227692939,11.2629407688475,11.438510139656,1207.49991313251,0.0,1.0
2004-07-22,34.0,34.0,34.0,34.0,100,11.2629407688475,11.2629407688475,11.2629407688475,11.2629407688475,301.874978283128,0.0,1.0
2004-07-23,33.3,34.44,32.57,34.44,3200,11.0310566941948,11.4086964729149,10.7892347306283,11.4086964729149,9659.99930506007,0.0,1.0
2004-07-26,32.0,34.0,30.0,33.77,7400,10.6004148412682,11.2629407688475,9.93788891368897,11.1867502871759,22338.7483929516,0.0,1.0
2004-07-27,33.0,33.05,32.0,32.0,1700,10.9316778050579,10.9482409532473,10.6004148412682,10.6004148412682,5131.87463081317,0.0,1.0
2004-07-28,33.0,33.0,33.0,33.0,0,10.9316778050579,10.9316778050579,10.9316778050579,10.9316778050579,0,0.0,1.0
2004-07-29,33.0,33.0,33.0,33.0,0,10.9316778050579,10.9316778050579,10.9316778050579,10.9316778050579,0,0.0,1.0
2004-07-30,35.0,35.04,34.8,34.8,3100,11.5942037326371,11.6074542511887,11.5279511398792,11.5279511398792,9358.124326777,0.0,1.0
2004-08-02,35.0,35.5,30.04,35.2,3200,11.5942037326371,11.759835214532,9.95113943224056,11.6604563253951,9659.99930506013,0.0,1.0
2004-08-03,35.0,35.001,34.0,34.0,1200,11.5942037326371,11.5945349956009,11.2629407688475,11.2629407688475,3622.49973939755,0.0,1.0
2004-08-04,35.49,35.5,35.49,35.5,2600,11.7565225848941,11.759835214532,11.7565225848941,11.759835214532,7848.74943536131,0.0,1.0
2004-08-05,35.5,35.54,34.49,35.0,3400,11.759835214532,11.7730857330835,11.4252596211044,11.5942037326371,10263.7492616263,0.0,1.0
2004-08-06,35.5,35.75,35.5,35.75,600,11.759835214532,11.8426509554794,11.759835214532,11.8426509554794,1811.24986969876,0.0,1.0
2004-08-09,35.0,35.0,34.5,34.5,2000,11.5942037326371,11.5942037326371,11.4285722507423,11.4285722507423,6037.49956566258,0.0,1.0
2004-08-10,35.49,35.49,35.49,35.49,1800,11.7565225848941,11.7565225848941,11.7565225848941,11.7565225848941,5433.74960909629,0.0,1.0
2004-08-11,35.0,35.01,34.5,35.0,6800,11.5942037326371,11.597516362275,11.4285722507423,11.5942037326371,20527.4985232528,0.0,1.0
2004-08-12,35.0,35.0,34.6,35.0,4800,11.5942037326371,11.5942037326371,11.4616985471213,11.5942037326371,14489.9989575902,0.0,1.0
2004-08-13,34.5,34.9,33.84,34.9,1600,11.4285722507423,11.5610774362582,11.2099386946412,11.5610774362582,4829.99965253006,0.0,1.0
2004-08-16,34.5,34.5,34.5,34.5,0,11.4285722507423,11.4285722507423,11.4285722507423,11.4285722507423,0,0.0,1.0
2004-08-17,34.5,34.5,34.5,34.5,0,11.4285722507423,11.4285722507423,11.4285722507423,11.4285722507423,0,0.0,1.0
2004-08-18,32.5,33.58,31.0,31.19,2300,10.7660463231631,11.1238103240559,10.2691518774786,10.3320918405986,6943.12450051192,0.0,1.0
2004-08-19,32.75,33.52,30.0,30.0,3700,10.8488620641105,11.1039345462285,9.93788891368897,9.93788891368897,11169.3741964757,0.0,1.0
2004-08-20,32.1,32.12,32.1,32.12,200,10.6335411376472,10.640166396923,10.6335411376472,10.640166396923,603.749956566257,0.0,1.0
2004-08-23,31.3,31.3,31.3,31.3,300,10.3685307666155,10.3685307666155,10.3685307666155,10.3685307666155,905.624934849385,0.0,1.0
2004-08-24,30.06,30.72,30.05,30.12,2200,9.95776469151635,10.1763982476175,9.95445206187845,9.97764046934373,6641.24952222882,0.0,1.0
2004-08-25,30.06,30.06,30.06,30.06,0,9.95776469151635,9.95776469151635,9.95776469151635,9.95776469151635,0,0.0,1.0
2004-08-26,30.11,31.0,30.0,30.0,1700,9.97432783970583,10.2691518774786,9.93788891368897,9.93788891368897,5131.87463081318,0.0,1.0
2004-08-27,30.11,30.11,30.11,30.11,300,9.97432783970583,9.97432783970583,9.97432783970583,9.97432783970583,905.624934849385,0.0,1.0
2004-08-30,31.02,31.02,30.75,30.75,5500,10.2757771367544,10.2757771367544,10.1863361365312,10.1863361365312,16603.1238055721,0.0,1.0
2004-08-31,32.0,32.0,32.0,32.0,100,10.6004148412682,10.6004148412682,10.6004148412682,10.6004148412682,301.874978283129,0.0,1.0
2004-09-01,31.98,33.8,31.98,33.8,800,10.5937895819924,11.1966881760896,10.5937895819924,11.1966881760896,2414.99982626504,0.0,1.0
2004-09-02,31.98,31.98,31.98,31.98,0,10.5937895819924,10.5937895819924,10.5937895819924,10.5937895819924,0,0.0,1.0
2004-09-03,32.89,32.89,32.86,32.89,500,10.895238879041,10.895238879041,10.8853009901273,10.895238879041,1509.37489141564,0.0,1.0
2004-09-07,34.0,34.0,33.6,33.7,1000,11.2629407688475,11.2629407688475,11.1304355833316,11.1635618797106,3018.74978283128,0.0,1.0
2004-09-08,34.0,34.0,34.0,34.0,0,11.2629407688475,11.2629407688475,11.2629407688475,11.2629407688475,0,0.0,1.0
2004-09-09,34.65,34.65,33.1,33.1,1200,11.4782616953108,11.4782616953108,10.9648041014368,10.9648041014368,3622.49973939753,0.0,1.0
2004-09-10,34.0,34.0,33.94,34.0,2500,11.2629407688475,11.2629407688475,11.2430649910201,11.2629407688475,7546.87445707821,0.0,1.0
2004-09-13,34.0,34.0,34.0,34.0,0,11.2629407688475,11.2629407688475,11.2629407688475,11.2629407688475,0,0.0,1.0
2004-09-14,34.0,34.0,34.0,34.0,0,11.2629407688475,11.2629407688475,11.2629407688475,11.2629407688475,0,0.0,1.0
2004-09-15,34.0,34.0,34.0,34.0,0,11.2629407688475,11.2629407688475,11.2629407688475,11.2629407688475,0,0.0,1.0
2004-09-16,35.9,35.9,35.16,35.2,1600,11.8923404000478,11.8923404000478,11.6472058068435,11.6604563253951,4829.99965253005,0.0,1.0
2004-09-17,35.81,36.0,35.75,35.949,6200,11.8625267333067,11.9254666964268,11.8426509554794,11.9085722852735,18716.248653554,0.0,1.0
2004-09-20,36.1,36.1,35.31,35.81,3900,11.9585929928057,11.9585929928057,11.6968952514119,11.8625267333067,11773.124153042,0.0,1.0
2004-09-21,36.1,36.1,36.1,36.1,0,11.9585929928057,11.9585929928057,11.9585929928057,11.9585929928057,0,0.0,1.0
2004-09-22,36.1,36.1,36.0,36.0,7800,11.9585929928057,11.9585929928057,11.9254666964268,11.9254666964268,23546.2483060841,0.0,1.0
2004-09-23,36.1,36.1,34.271,36.1,1700,11.9585929928057,11.9585929928057,11.3527130320345,11.9585929928057,5131.87463081319,0.0,1.0
2004-09-24,36.0,36.1,36.0,36.1,8300,11.9254666964268,11.9585929928057,11.9254666964268,11.9585929928057,25055.6231974996,0.0,1.0
2004-09-27,35.811,36.3,35.501,35.501,3700,11.8628579962705,12.0248455855637,11.7601664774957,11.7601664774957,11169.3741964758,0.0,1.0
2004-09-28,36.01,36.01,36.01,36.01,300,11.9287793260647,11.9287793260647,11.9287793260647,11.9287793260647,905.624934849382,0.0,1.0
2004-09-29,35.7,36.0,35.7,36.0,1500,11.8260878072899,11.9254666964268,11.8260878072899,11.9254666964268,4528.12467424692,0.0,1.0
2004-09-30,35.7,35.7,35.7,35.7,0,11.8260878072899,11.8260878072899,11.8260878072899,11.8260878072899,0,0.0,1.0
2004-10-01,35.75,35.75,35.75,35.75,200,11.8426509554794,11.8426509554794,11.8426509554794,11.8426509554794,603.749956566254,0.0,1.0
2004-10-04,36.29,36.3,36.29,36.3,300,12.0215329559258,12.0248455855637,12.0215329559258,12.0248455855637,905.624934849382,0.0,1.0
2004-10-05,36.01,36.3,36.01,36.3,600,11.9287793260647,12.0248455855637,11.9287793260647,12.0248455855637,1811.24986969876,0.0,1.0
2004-10-06,36.0,36.0,36.0,36.0,6200,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,18716.2486535539,0.0,1.0
2004-10-07,36.0,36.0,36.0,36.0,0,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,0,0.0,1.0
2004-10-08,36.0,36.0,36.0,36.0,0,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,0,0.0,1.0
2004-10-11,36.0,36.0,36.0,36.0,0,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,0,0.0,1.0
2004-10-12,35.75,35.76,35.75,35.75,1600,11.8426509554794,11.8459635851173,11.8426509554794,11.8426509554794,4829.99965253004,0.0,1.0
2004-10-13,35.75,36.0,35.75,36.0,1100,11.8426509554794,11.9254666964268,11.8426509554794,11.9254666964268,3320.6247611144,0.0,1.0
2004-10-14,36.25,36.25,36.25,36.25,2500,12.0082824373742,12.0082824373742,12.0082824373742,12.0082824373742,7546.87445707819,0.0,1.0
2004-10-15,35.701,35.701,35.701,35.701,200,11.8264190702537,11.8264190702537,11.8264190702537,11.8264190702537,603.749956566255,0.0,1.0
2004-10-18,36.0,36.0,36.0,36.0,1400,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,4226.24969596378,0.0,1.0
2004-10-19,36.25,36.25,36.0,36.0,4600,12.0082824373742,12.0082824373742,11.9254666964268,11.9254666964268,13886.2490010239,0.0,1.0
2004-10-20,36.25,36.25,36.25,36.25,0,12.0082824373742,12.0082824373742,12.0082824373742,12.0082824373742,0,0.0,1.0
2004-10-21,36.23,36.7,36.23,36.25,5300,12.0016571780984,12.1573507710795,12.0016571780984,12.0082824373742,15999.3738490058,0.0,1.0
2004-10-22,36.25,36.25,36.25,36.25,5200,12.0082824373742,12.0082824373742,12.0082824373742,12.0082824373742,15697.4988707226,0.0,1.0
2004-10-25,36.47,36.47,35.76,36.25,1900,12.0811602894079,12.0811602894079,11.8459635851173,12.0082824373742,5735.62458737943,0.0,1.0
2004-10-26,36.49,36.6,36.26,36.41,5300,12.0877855486837,12.1242244747005,12.0115950670121,12.0612845115805,15999.3738490058,0.0,1.0
2004-10-27,36.52,36.9,36.36,36.9,9400,12.0977234375974,12.2236033638374,12.044721363391,12.2236033638374,28376.247958614,0.0,1.0
2004-10-28,36.02,36.02,35.9,35.9,2900,11.9320919557026,11.9320919557026,11.8923404000478,11.8923404000478,8754.37437021069,0.0,1.0
2004-10-29,36.5,36.5,36.48,36.49,4200,12.0910981783216,12.0910981783216,12.0844729190458,12.0877855486837,12678.7490878914,0.0,1.0
2004-11-01,36.95,36.95,36.95,36.95,1000,12.2401665120269,12.2401665120269,12.2401665120269,12.2401665120269,3018.74978283129,0.0,1.0
2004-11-02,36.95,36.95,36.95,36.95,800,12.2401665120269,12.2401665120269,12.2401665120269,12.2401665120269,2414.99982626503,0.0,1.0
2004-11-03,36.95,36.95,36.75,36.75,1600,12.2401665120269,12.2401665120269,12.173913919269,12.173913919269,4829.99965253006,0.0,1.0
2004-11-04,37.0,37.0,36.95,36.95,1300,12.2567296602164,12.2567296602164,12.2401665120269,12.2401665120269,3924.37471768067,0.0,1.0
2004-11-05,37.0,37.0,37.0,37.0,300,12.2567296602164,12.2567296602164,12.2567296602164,12.2567296602164,905.624934849385,0.0,1.0
2004-11-08,36.5,36.5,36.5,36.5,500,12.0910981783216,12.0910981783216,12.0910981783216,12.0910981783216,1509.37489141564,0.0,1.0
2004-11-09,35.75,35.75,35.75,35.75,300,11.8426509554794,11.8426509554794,11.8426509554794,11.8426509554794,905.624934849382,0.0,1.0
2004-11-10,36.0,36.0,36.0,36.0,2200,11.9254666964268,11.9254666964268,11.9254666964268,11.9254666964268,6641.2495222288,0.0,1.0
2004-11-11,35.5,36.0,35.5,36.0,1500,11.759835214532,11.9254666964268,11.759835214532,11.9254666964268,4528.12467424691,0.0,1.0
2004-11-12,35.5,35.5,35.5,35.5,0,11.759835214532,11.759835214532,11.759835214532,11.759835214532,0,0.0,1.0
2004-11-15,36.779,36.779,35.5,35.5,1200,12.1835205452189,12.1835205452189,11.759835214532,11.759835214532,3622.49973939754,0.0,1.0
2004-11-16,36.78,36.78,36.78,36.78,0,12.1838518081827,12.1838518081827,12.1838518081827,12.1838518081827,0,0.0,1.0
2004-11-17,36.78,36.78,36.78,36.78,0,12.1838518081827,12.1838518081827,12.1838518081827,12.1838518081827,0,0.0,1.0
2004-11-18,36.85,36.85,35.99,35.99,3100,12.207040215648,12.207040215648,11.9221540667889,11.9221540667889,9358.12432677694,0.0,1.0
2004-11-19,36.61,37.0,36.5,36.5,3800,12.1275371043384,12.2567296602164,12.0910981783216,12.0910981783216,11471.2491747589,0.0,1.0
2004-11-22,36.36,36.5,36.36,36.5,2500,12.044721363391,12.0910981783216,12.044721363391,12.0910981783216,7546.87445707823,0.0,1.0
2004-11-23,36.36,36.36,36.36,36.36,0,12.044721363391,12.044721363391,12.044721363391,12.044721363391,0,0.0,1.0
2004-11-24,38.0,38.2,35.5,35.5,2400,12.587992624006,12.654245216764,11.759835214532,11.759835214532,7244.9994787951,0.0,1.0
2004-11-26,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2004-11-29,37.65,37.66,37.5,37.5,700,12.4720505866797,12.4753632163176,12.4223611421112,12.4223611421112,2113.12484798189,0.0,1.0
2004-11-30,38.0,38.0,38.0,38.0,200,12.587992624006,12.587992624006,12.587992624006,12.587992624006,603.749956566258,0.0,1.0
2004-12-01,38.0,38.0,37.99,38.0,6800,12.587992624006,12.587992624006,12.5846799943681,12.587992624006,20527.4985232528,0.0,1.0
2004-12-02,38.0,38.0,37.45,37.45,2000,12.587992624006,12.587992624006,12.4057979939217,12.4057979939217,6037.49956566258,0.0,1.0
2004-12-03,38.82,38.82,38.011,38.5,900,12.8596282543135,12.8596282543135,12.5916365166077,12.7536241059008,2716.87480454816,0.0,1.0
2004-12-06,38.4,38.47,38.4,38.47,900,12.7204978095219,12.7436862169872,12.7204978095219,12.7436862169872,2716.87480454815,0.0,1.0
2004-12-07,38.15,38.15,37.95,38.01,3400,12.6376820685745,12.6376820685745,12.5714294758166,12.5913052536439,10263.7492616263,0.0,1.0
2004-12-08,38.15,38.15,38.15,38.15,0,12.6376820685745,12.6376820685745,12.6376820685745,12.6376820685745,0,0.0,1.0
2004-12-09,38.001,38.001,38.001,38.001,200,12.5883238869698,12.5883238869698,12.5883238869698,12.5883238869698,603.749956566258,0.0,1.0
2004-12-10,38.0,38.01,38.0,38.01,2000,12.587992624006,12.5913052536439,12.587992624006,12.5913052536439,6037.49956566258,0.0,1.0
2004-12-13,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2004-12-14,38.1,38.1,38.1,38.1,1000,12.621118920385,12.621118920385,12.621118920385,12.621118920385,3018.74978283128,0.0,1.0
2004-12-15,38.72,38.72,38.0,38.0,7700,12.8265019579346,12.8265019579346,12.587992624006,12.587992624006,23244.3733278008,0.0,1.0
2004-12-16,37.78,38.04,34.0,35.0,8000,12.5151147719723,12.6012431425576,11.2629407688475,11.5942037326371,24149.9982626503,0.0,1.0
2004-12-17,38.09,38.29,37.51,38.0,3300,12.6178062907471,12.684058883505,12.4256737717491,12.587992624006,9961.87428334323,0.0,1.0
2004-12-20,37.35,37.35,37.35,37.35,1100,12.3726716975428,12.3726716975428,12.3726716975428,12.3726716975428,3320.6247611144,0.0,1.0
2004-12-21,39.25,39.25,38.75,38.75,700,13.0020713287431,13.0020713287431,12.8364398468483,12.8364398468483,2113.12484798189,0.0,1.0
2004-12-22,38.75,38.75,38.75,38.75,100,12.8364398468483,12.8364398468483,12.8364398468483,12.8364398468483,301.874978283127,0.0,1.0
2004-12-23,38.5,38.5,38.0,38.0,700,12.7536241059008,12.7536241059008,12.587992624006,12.587992624006,2113.12484798191,0.0,1.0
2004-12-27,38.5,38.5,38.49,38.49,4500,12.7536241059008,12.7536241059008,12.750311476263,12.750311476263,13584.3740227408,0.0,1.0
2004-12-28,38.25,38.75,38.25,38.75,500,12.6708083649534,12.8364398468483,12.6708083649534,12.8364398468483,1509.37489141565,0.0,1.0
2004-12-29,38.25,38.25,38.25,38.25,0,12.6708083649534,12.6708083649534,12.6708083649534,12.6708083649534,0,0.0,1.0
2004-12-30,38.25,38.25,38.25,38.25,0,12.6708083649534,12.6708083649534,12.6708083649534,12.6708083649534,0,0.0,1.0
2004-12-31,39.75,39.75,38.0,38.0,600,13.1677028106379,13.1677028106379,12.587992624006,12.587992624006,1811.24986969877,0.0,1.0
2005-01-03,38.091,38.091,38.091,38.091,200,12.6181375537109,12.6181375537109,12.6181375537109,12.6181375537109,603.749956566256,0.0,1.0
2005-01-04,38.09,38.09,38.09,38.09,0,12.6178062907471,12.6178062907471,12.6178062907471,12.6178062907471,0,0.0,1.0
2005-01-05,38.09,38.09,38.09,38.09,0,12.6178062907471,12.6178062907471,12.6178062907471,12.6178062907471,0,0.0,1.0
2005-01-06,38.09,38.09,38.09,38.09,0,12.6178062907471,12.6178062907471,12.6178062907471,12.6178062907471,0,0.0,1.0
2005-01-07,38.0,38.0,37.75,37.75,1900,12.587992624006,12.587992624006,12.5051768830586,12.5051768830586,5735.62458737945,0.0,1.0
2005-01-10,38.74,38.74,38.74,38.74,1000,12.8331272172104,12.8331272172104,12.8331272172104,12.8331272172104,3018.74978283127,0.0,1.0
2005-01-11,38.74,38.74,38.74,38.74,0,12.8331272172104,12.8331272172104,12.8331272172104,12.8331272172104,0,0.0,1.0
2005-01-12,38.1,38.36,38.1,38.36,900,12.621118920385,12.7072472909703,12.621118920385,12.7072472909703,2716.87480454815,0.0,1.0
2005-01-13,38.1,38.1,38.1,38.1,0,12.621118920385,12.621118920385,12.621118920385,12.621118920385,0,0.0,1.0
2005-01-14,38.75,38.75,38.4,38.4,1400,12.8364398468483,12.8364398468483,12.7204978095219,12.7204978095219,4226.24969596378,0.0,1.0
2005-01-18,37.99,38.01,37.99,38.01,200,12.5846799943681,12.5913052536439,12.5846799943681,12.5913052536439,603.749956566258,0.0,1.0
2005-01-19,38.91,38.91,38.4,38.4,1800,12.8894419210546,12.8894419210546,12.7204978095219,12.7204978095219,5433.74960909631,0.0,1.0
2005-01-20,39.0,39.0,39.0,39.0,200,12.9192555877957,12.9192555877957,12.9192555877957,12.9192555877957,603.749956566255,0.0,1.0
2005-01-21,38.75,38.75,38.0,38.0,1200,12.8364398468483,12.8364398468483,12.587992624006,12.587992624006,3622.49973939753,0.0,1.0
2005-01-24,38.49,38.49,38.49,38.49,900,12.750311476263,12.750311476263,12.750311476263,12.750311476263,2716.87480454814,0.0,1.0
2005-01-25,39.14,39.19,38.9,39.0,14200,12.9656324027262,12.9821955509157,12.8861292914167,12.9192555877957,42866.2469162043,0.0,1.0
2005-01-26,39.18,39.18,38.521,38.521,1400,12.9788829212778,12.9788829212778,12.7605806281404,12.7605806281404,4226.2496959638,0.0,1.0
2005-01-27,39.25,39.25,39.25,39.25,400,13.0020713287431,13.0020713287431,13.0020713287431,13.0020713287431,1207.49991313251,0.0,1.0
2005-01-28,38.52,39.0,38.52,39.0,2900,12.7602493651766,12.9192555877957,12.7602493651766,12.9192555877957,8754.37437021075,0.0,1.0
2005-01-31,38.41,38.51,38.0,38.51,1000,12.7238104391598,12.7569367355387,12.587992624006,12.7569367355387,3018.74978283128,0.0,1.0
2005-02-01,38.0,38.5,38.0,38.0,3900,12.587992624006,12.7536241059008,12.587992624006,12.587992624006,11773.124153042,0.0,1.0
2005-02-02,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-03,38.0,38.75,38.0,38.75,6200,12.587992624006,12.8364398468483,12.587992624006,12.8364398468483,18716.248653554,0.0,1.0
2005-02-04,38.0,38.0,38.0,38.0,6400,12.587992624006,12.587992624006,12.587992624006,12.587992624006,19319.9986101203,0.0,1.0
2005-02-07,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-08,38.0,38.001,38.0,38.0,14800,12.587992624006,12.5883238869698,12.587992624006,12.587992624006,44677.4967859031,0.0,1.0
2005-02-09,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-10,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-11,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-14,38.0,38.0,38.0,38.0,0,12.587992624006,12.587992624006,12.587992624006,12.587992624006,0,0.0,1.0
2005-02-15,38.99,38.99,38.9,38.91,1900,12.9159429581578,12.9159429581578,12.8861292914167,12.8894419210546,5735.62458737942,0.0,1.0
2005-02-16,39.0,39.0,39.0,39.0,100,12.9192555877957,12.9192555877957,12.9192555877957,12.9192555877957,301.874978283127,0.0,1.0
2005-02-17,39.0,39.49,39.0,39.49,1300,12.9192555877957,13.0815744400526,12.9192555877957,13.0815744400526,3924.37471768066,0.0,1.0
2005-02-18,39.0,39.0,39.0,39.0,1500,12.9192555877957,12.9192555877957,12.9192555877957,12.9192555877957,4528.12467424691,0.0,1.0
2005-02-22,38.95,38.95,34.0,34.0,1200,12.9026924396062,12.9026924396062,11.2629407688475,11.2629407688475,3622.49973939753,0.0,1.0
2005-02-23,39.0,39.0,39.0,39.0,100,12.9192555877957,12.9192555877957,12.9192555877957,12.9192555877957,301.874978283127,0.0,1.0
2005-02-24,39.01,39.15,38.95,38.95,6000,12.9225682174336,12.9689450323641,12.9026924396062,12.9026924396062,18112.4986969876,0.0,1.0
2005-02-25,39.27,39.27,39.0,39.24,2100,13.0086965880189,13.0086965880189,12.9192555877957,12.9987586991052,6339.37454394568,0.0,1.0
2005-02-28,39.99,40.0,39.1,39.44,4900,13.2472059219474,13.2505185515853,12.9523818841746,13.0650112918631,14791.8739358733,0.0,1.0
2005-03-01,39.58,40.25,38.99,39.0,3800,13.1113881067936,13.3333342925327,12.9159429581578,12.9192555877957,11471.2491747589,0.0,1.0
2005-03-02,40.388,40.388,40.388,40.388,300,13.3790485815357,13.3790485815357,13.3790485815357,13.3790485815357,905.624934849383,0.0,1.0
2005-03-03,40.33,40.33,40.33,40.33,100,13.3598353296359,13.3598353296359,13.3598353296359,13.3598353296359,301.874978283128,0.0,1.0
2005-03-04,39.6,39.63,39.6,39.63,900,13.1180133660694,13.1279512549831,13.1180133660694,13.1279512549831,2716.87480454816,0.0,1.0
2005-03-07,39.001,40.178,39.001,40.178,700,12.9195868507595,13.3094833591399,12.9195868507595,13.3094833591399,2113.12484798189,0.0,1.0
2005-03-08,40.0,40.25,38.87,39.0,1500,13.2505185515853,13.3333342925327,12.876191402503,12.9192555877957,4528.12467424692,0.0,1.0
2005-03-09,40.0,40.0,40.0,40.0,0,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,0,0.0,1.0
2005-03-10,40.33,40.33,40.33,40.33,100,13.3598353296359,13.3598353296359,13.3598353296359,13.3598353296359,301.874978283128,0.0,1.0
2005-03-11,40.89,40.89,39.661,40.75,400,13.5453425893581,13.5453425893581,13.1382204068606,13.4989657744275,1207.49991313251,0.0,1.0
2005-03-14,39.0,40.89,37.251,37.251,400,12.9192555877957,13.5453425893581,12.3398766641276,12.3398766641276,1207.49991313251,0.0,1.0
2005-03-15,40.88,40.88,40.88,40.88,900,13.5420299597202,13.5420299597202,13.5420299597202,13.5420299597202,2716.87480454815,0.0,1.0
2005-03-16,40.78,40.9,39.26,39.26,3900,13.5089036633412,13.548655218996,13.005383958381,13.005383958381,11773.124153042,0.0,1.0
2005-03-17,40.76,40.76,40.0,40.0,1500,13.5022784040654,13.5022784040654,13.2505185515853,13.2505185515853,4528.12467424693,0.0,1.0
2005-03-18,40.76,40.76,40.76,40.76,0,13.5022784040654,13.5022784040654,13.5022784040654,13.5022784040654,0,0.0,1.0
2005-03-21,41.0,41.0,40.78,40.78,500,13.5817815153749,13.5817815153749,13.5089036633412,13.5089036633412,1509.37489141564,0.0,1.0
2005-03-22,41.0,41.0,41.0,41.0,0,13.5817815153749,13.5817815153749,13.5817815153749,13.5817815153749,0,0.0,1.0
2005-03-23,40.75,41.0,39.868,40.75,1600,13.4989657744275,13.5817815153749,13.2067918403651,13.4989657744275,4829.99965253006,0.0,1.0
2005-03-24,40.75,40.75,40.75,40.75,0,13.4989657744275,13.4989657744275,13.4989657744275,13.4989657744275,0,0.0,1.0
2005-03-28,40.75,40.75,40.75,40.75,0,13.4989657744275,13.4989657744275,13.4989657744275,13.4989657744275,0,0.0,1.0
2005-03-29,40.0,40.0,40.0,40.0,200,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,603.749956566256,0.0,1.0
2005-03-30,40.0,40.0,40.0,40.0,0,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,0,0.0,1.0
2005-03-31,42.99,43.05,41.16,42.95,600,14.2409948133163,14.2608705911437,13.6347835895813,14.2277442947647,1811.24986969877,0.0,1.0
2005-04-01,42.99,42.99,42.99,42.99,0,14.2409948133163,14.2409948133163,14.2409948133163,14.2409948133163,0,0.0,1.0
2005-04-04,43.25,43.25,42.17,42.17,900,14.3271231839016,14.3271231839016,13.9693591830088,13.9693591830088,2716.87480454816,0.0,1.0
2005-04-05,42.53,42.53,42.53,42.53,100,14.0886138499731,14.0886138499731,14.0886138499731,14.0886138499731,301.874978283128,0.0,1.0
2005-04-06,44.0,44.0,44.0,44.0,100,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,301.874978283129,0.0,1.0
2005-04-07,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-04-08,43.499,43.499,43.499,43.499,100,14.4096076618852,14.4096076618852,14.4096076618852,14.4096076618852,301.874978283129,0.0,1.0
2005-04-11,43.5,43.5,43.5,43.5,0,14.409938924849,14.409938924849,14.409938924849,14.409938924849,0,0.0,1.0
2005-04-12,43.5,43.5,43.5,43.5,0,14.409938924849,14.409938924849,14.409938924849,14.409938924849,0,0.0,1.0
2005-04-13,43.5,43.5,43.5,43.5,0,14.409938924849,14.409938924849,14.409938924849,14.409938924849,0,0.0,1.0
2005-04-14,43.5,43.5,43.5,43.5,0,14.409938924849,14.409938924849,14.409938924849,14.409938924849,0,0.0,1.0
2005-04-15,42.041,43.0,42.041,43.0,1000,13.9266262606799,14.2443074429542,13.9266262606799,14.2443074429542,3018.74978283129,0.0,1.0
2005-04-18,42.04,42.04,42.04,42.04,0,13.9262949977161,13.9262949977161,13.9262949977161,13.9262949977161,0,0.0,1.0
2005-04-19,42.04,42.04,42.04,42.04,0,13.9262949977161,13.9262949977161,13.9262949977161,13.9262949977161,0,0.0,1.0
2005-04-20,42.0,42.25,42.0,42.25,300,13.9130444791646,13.995860220112,13.9130444791646,13.995860220112,905.624934849382,0.0,1.0
2005-04-21,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-04-22,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-04-25,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-04-26,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-04-27,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-04-28,40.75,41.0,40.62,41.0,14700,13.4989657744275,13.5817815153749,13.4559015891349,13.5817815153749,44375.6218076199,0.0,1.0
2005-04-29,40.75,40.75,40.75,40.75,400,13.4989657744275,13.4989657744275,13.4989657744275,13.4989657744275,1207.49991313252,0.0,1.0
2005-05-02,40.75,40.75,40.75,40.75,0,13.4989657744275,13.4989657744275,13.4989657744275,13.4989657744275,0,0.0,1.0
2005-05-03,40.0,40.601,40.0,40.601,600,13.2505185515853,13.4496075928229,13.2505185515853,13.4496075928229,1811.24986969877,0.0,1.0
2005-05-04,40.0,40.0,40.0,40.0,0,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,0,0.0,1.0
2005-05-05,41.2,41.2,39.6,39.6,4200,13.6480341081329,13.6480341081329,13.1180133660694,13.1180133660694,12678.7490878913,0.0,1.0
2005-05-06,40.0,40.0,40.0,40.0,200,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,603.749956566256,0.0,1.0
2005-05-09,40.6,40.6,38.8,40.0,15200,13.4492763298591,13.4492763298591,12.8530029950377,13.2505185515853,45884.9966990354,0.0,1.0
2005-05-10,40.0,40.0,40.0,40.0,200,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,603.749956566256,0.0,1.0
2005-05-11,39.61,39.61,39.61,39.61,2700,13.1213259957073,13.1213259957073,13.1213259957073,13.1213259957073,8150.62441364449,0.0,1.0
2005-05-12,40.0,40.0,40.0,40.0,100,13.2505185515853,13.2505185515853,13.2505185515853,13.2505185515853,301.874978283128,0.0,1.0
2005-05-13,40.04,52.0,40.04,52.0,7400,13.2637690701369,17.2256741170609,13.2637690701369,17.2256741170609,22338.7483929515,0.0,1.0
2005-05-16,40.07,40.07,39.7,39.7,300,13.2737069590506,13.2737069590506,13.1511396624484,13.1511396624484,905.624934849383,0.0,1.0
2005-05-17,40.07,40.07,40.07,40.07,0,13.2737069590506,13.2737069590506,13.2737069590506,13.2737069590506,0,0.0,1.0
2005-05-18,40.07,40.07,40.07,40.07,0,13.2737069590506,13.2737069590506,13.2737069590506,13.2737069590506,0,0.0,1.0
2005-05-19,44.75,44.75,41.99,42.0,1900,14.8240176295861,14.8240176295861,13.9097318495267,13.9130444791646,5735.62458737942,0.0,1.0
2005-05-20,44.7,44.7,44.7,44.7,1000,14.8074544813966,14.8074544813966,14.8074544813966,14.8074544813966,3018.74978283128,0.0,1.0
2005-05-23,43.25,44.7,43.25,44.7,4100,14.3271231839016,14.8074544813966,14.3271231839016,14.8074544813966,12376.8741096083,0.0,1.0
2005-05-24,43.25,43.25,43.25,43.25,0,14.3271231839016,14.3271231839016,14.3271231839016,14.3271231839016,0,0.0,1.0
2005-05-25,40.848,40.848,40.848,40.848,200,13.5314295448789,13.5314295448789,13.5314295448789,13.5314295448789,603.749956566257,0.0,1.0
2005-05-26,41.5,41.5,41.5,41.5,100,13.7474129972697,13.7474129972697,13.7474129972697,13.7474129972697,301.874978283129,0.0,1.0
2005-05-27,43.78,43.78,41.0905,41.0905,300,14.5026925547101,14.5026925547101,13.6117608135979,13.6117608135979,905.624934849385,0.0,1.0
2005-05-31,43.99,44.0,43.803,44.0,2300,14.5722577771059,14.5755704067438,14.5103116028773,14.5755704067438,6943.12450051197,0.0,1.0
2005-06-01,43.99,43.99,43.99,43.99,0,14.5722577771059,14.5722577771059,14.5722577771059,14.5722577771059,0,0.0,1.0
2005-06-02,43.0,43.99,43.0,43.99,1200,14.2443074429542,14.5722577771059,14.2443074429542,14.5722577771059,3622.49973939754,0.0,1.0
2005-06-03,43.0,43.0,43.0,43.0,0,14.2443074429542,14.2443074429542,14.2443074429542,14.2443074429542,0,0.0,1.0
2005-06-06,43.0,43.0,43.0,43.0,0,14.2443074429542,14.2443074429542,14.2443074429542,14.2443074429542,0,0.0,1.0
2005-06-07,42.5,42.5,42.0,42.0,700,14.0786759610594,14.0786759610594,13.9130444791646,13.9130444791646,2113.12484798189,0.0,1.0
2005-06-08,41.75,41.8,41.75,41.8,1400,13.8302287382172,13.8467918864066,13.8302287382172,13.8467918864066,4226.24969596378,0.0,1.0
2005-06-09,41.75,41.75,41.75,41.75,200,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,603.749956566255,0.0,1.0
2005-06-10,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-13,42.02,43.94,42.02,43.94,400,13.9196697384404,14.5556946289164,13.9196697384404,14.5556946289164,1207.49991313251,0.0,1.0
2005-06-14,43.1,43.1,43.1,43.1,4000,14.2774337393332,14.2774337393332,14.2774337393332,14.2774337393332,12074.9991313251,0.0,1.0
2005-06-15,43.25,43.25,42.4,42.4,1000,14.3271231839016,14.3271231839016,14.0455496646804,14.0455496646804,3018.74978283128,0.0,1.0
2005-06-16,43.25,43.25,43.25,43.25,0,14.3271231839016,14.3271231839016,14.3271231839016,14.3271231839016,0,0.0,1.0
2005-06-17,43.0,43.0,43.0,43.0,700,14.2443074429542,14.2443074429542,14.2443074429542,14.2443074429542,2113.1248479819,0.0,1.0
2005-06-20,44.49,45.0,43.25,43.95,9500,14.7378892590007,14.9068333705335,14.3271231839016,14.5590072585543,28678.1229368973,0.0,1.0
2005-06-21,44.5,44.85,44.5,44.75,700,14.7412018886386,14.857143925965,14.7412018886386,14.8240176295861,2113.1248479819,0.0,1.0
2005-06-22,41.75,41.75,41.75,41.75,1000,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,3018.74978283127,0.0,1.0
2005-06-23,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-24,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-27,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-28,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-29,41.75,41.75,41.75,41.75,0,13.8302287382172,13.8302287382172,13.8302287382172,13.8302287382172,0,0.0,1.0
2005-06-30,43.76,44.49,43.5,44.49,2200,14.4960672954343,14.7378892590007,14.409938924849,14.7378892590007,6641.24952222883,0.0,1.0
2005-07-01,43.76,43.76,43.76,43.76,0,14.4960672954343,14.4960672954343,14.4960672954343,14.4960672954343,0,0.0,1.0
2005-07-05,44.49,44.49,44.49,44.49,300,14.7378892590007,14.7378892590007,14.7378892590007,14.7378892590007,905.624934849388,0.0,1.0
2005-07-06,44.49,44.49,44.49,44.49,0,14.7378892590007,14.7378892590007,14.7378892590007,14.7378892590007,0,0.0,1.0
2005-07-07,44.49,44.49,44.0,44.0,1600,14.7378892590007,14.7378892590007,14.5755704067438,14.5755704067438,4829.99965253007,0.0,1.0
2005-07-08,44.0,44.02,44.0,44.02,1000,14.5755704067438,14.5821956660196,14.5755704067438,14.5821956660196,3018.74978283129,0.0,1.0
2005-07-11,44.0,44.0,44.0,44.0,500,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,1509.37489141564,0.0,1.0
2005-07-12,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-07-13,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-07-14,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-07-15,44.0,44.0,43.5,43.5,700,14.5755704067438,14.5755704067438,14.409938924849,14.409938924849,2113.1248479819,0.0,1.0
2005-07-18,44.5,44.5,43.5,43.5,700,14.7412018886386,14.7412018886386,14.409938924849,14.409938924849,2113.1248479819,0.0,1.0
2005-07-19,43.5,44.5,43.5,44.5,700,14.409938924849,14.7412018886386,14.409938924849,14.7412018886386,2113.1248479819,0.0,1.0
2005-07-20,43.45,43.45,43.45,43.45,500,14.3933757766595,14.3933757766595,14.3933757766595,14.3933757766595,1509.37489141564,0.0,1.0
2005-07-21,42.4012,42.4012,42.4012,42.4012,200,14.045947180237,14.045947180237,14.045947180237,14.045947180237,603.749956566255,0.0,1.0
2005-07-22,43.13,43.14,43.0,43.0,1200,14.2873716282468,14.2906842578847,14.2443074429542,14.2443074429542,3622.49973939755,0.0,1.0
2005-07-25,42.6483,44.5,42.6483,44.5,500,14.1278022585894,14.7412018886386,14.1278022585894,14.7412018886386,1509.37489141564,0.0,1.0
2005-07-26,42.65,42.65,42.65,42.65,0,14.1283654056278,14.1283654056278,14.1283654056278,14.1283654056278,0,0.0,1.0
2005-07-27,43.5,43.5,43.5,43.5,500,14.409938924849,14.409938924849,14.409938924849,14.409938924849,1509.37489141564,0.0,1.0
2005-07-28,43.6,43.6,43.6,43.6,200,14.443065221228,14.443065221228,14.443065221228,14.443065221228,603.749956566255,0.0,1.0
2005-07-29,43.6,43.6,43.6,43.6,0,14.443065221228,14.443065221228,14.443065221228,14.443065221228,0,0.0,1.0
2005-08-01,43.46,44.5,43.46,44.5,200,14.3966884062974,14.7412018886386,14.3966884062974,14.7412018886386,603.749956566258,0.0,1.0
2005-08-02,44.9,44.9,44.58,44.58,300,14.8737070741545,14.8737070741545,14.7677029257418,14.7677029257418,905.624934849385,0.0,1.0
2005-08-03,44.9,44.9,44.9,44.9,0,14.8737070741545,14.8737070741545,14.8737070741545,14.8737070741545,0,0.0,1.0
2005-08-04,44.9,44.9,44.9,44.9,0,14.8737070741545,14.8737070741545,14.8737070741545,14.8737070741545,0,0.0,1.0
2005-08-05,44.9,44.9,44.9,44.9,0,14.8737070741545,14.8737070741545,14.8737070741545,14.8737070741545,0,0.0,1.0
2005-08-08,44.9,44.9,44.9,44.9,0,14.8737070741545,14.8737070741545,14.8737070741545,14.8737070741545,0,0.0,1.0
2005-08-09,47.0,47.0,45.1,45.1,1100,15.5693592981127,15.5693592981127,14.9399596669124,14.9399596669124,3320.62476111442,0.0,1.0
2005-08-10,47.0,47.0,47.0,47.0,0,15.5693592981127,15.5693592981127,15.5693592981127,15.5693592981127,0,0.0,1.0
2005-08-11,45.731,47.0,45.731,47.0,700,15.1489865970637,15.5693592981127,15.1489865970637,15.5693592981127,2113.1248479819,0.0,1.0
2005-08-12,46.5,46.5,46.5,46.5,100,15.4037278162179,15.4037278162179,15.4037278162179,15.4037278162179,301.874978283128,0.0,1.0
2005-08-15,47.6,47.6,47.0,47.0,600,15.7681170763865,15.7681170763865,15.5693592981127,15.5693592981127,1811.24986969877,0.0,1.0
2005-08-16,46.9,47.8,46.676,47.8,1500,15.5362330017338,15.8343696691444,15.4620300978449,15.8343696691444,4528.12467424691,0.0,1.0
2005-08-17,46.6,46.6,46.6,46.6,100,15.4368541125969,15.4368541125969,15.4368541125969,15.4368541125969,301.874978283128,0.0,1.0
2005-08-18,46.64,47.5,46.64,47.5,1900,15.4501046311485,15.7349907800075,15.4501046311485,15.7349907800075,5735.62458737942,0.0,1.0
2005-08-19,46.64,46.64,46.64,46.64,0,15.4501046311485,15.4501046311485,15.4501046311485,15.4501046311485,0,0.0,1.0
2005-08-22,46.64,46.64,46.64,46.64,0,15.4501046311485,15.4501046311485,15.4501046311485,15.4501046311485,0,0.0,1.0
2005-08-23,46.64,46.64,46.64,46.64,0,15.4501046311485,15.4501046311485,15.4501046311485,15.4501046311485,0,0.0,1.0
2005-08-24,46.64,46.64,46.64,46.64,0,15.4501046311485,15.4501046311485,15.4501046311485,15.4501046311485,0,0.0,1.0
2005-08-25,46.64,46.64,46.64,46.64,0,15.4501046311485,15.4501046311485,15.4501046311485,15.4501046311485,0,0.0,1.0
2005-08-26,47.93,47.93,46.9,47.5,500,15.8774338544371,15.8774338544371,15.5362330017338,15.7349907800075,1509.37489141564,0.0,1.0
2005-08-29,47.93,47.93,47.93,47.93,0,15.8774338544371,15.8774338544371,15.8774338544371,15.8774338544371,0,0.0,1.0
2005-08-30,47.93,47.93,47.93,47.93,0,15.8774338544371,15.8774338544371,15.8774338544371,15.8774338544371,0,0.0,1.0
2005-08-31,44.33,47.95,44.0,44.0,1000,14.6848871847944,15.8840591137129,14.5755704067438,14.5755704067438,3018.74978283128,0.0,1.0
2005-09-01,45.989,45.989,44.43,44.43,600,15.2344524417214,15.2344524417214,14.7180134811734,14.7180134811734,1811.24986969877,0.0,1.0
2005-09-02,45.99,45.99,45.99,45.99,0,15.2347837046852,15.2347837046852,15.2347837046852,15.2347837046852,0,0.0,1.0
2005-09-06,45.99,45.99,45.99,45.99,0,15.2347837046852,15.2347837046852,15.2347837046852,15.2347837046852,0,0.0,1.0
2005-09-07,45.99,45.99,45.99,45.99,0,15.2347837046852,15.2347837046852,15.2347837046852,15.2347837046852,0,0.0,1.0
2005-09-08,45.99,45.99,45.99,45.99,0,15.2347837046852,15.2347837046852,15.2347837046852,15.2347837046852,0,0.0,1.0
2005-09-09,46.7899,46.7899,43.01,43.01,300,15.4997609494205,15.4997609494205,14.2476200725921,14.2476200725921,905.624934849386,0.0,1.0
2005-09-12,44.04,46.56,44.0,44.0,1800,14.5888209252954,15.4236035940453,14.5755704067438,14.5755704067438,5433.74960909631,0.0,1.0
2005-09-13,44.614,45.98,44.0,44.1,1200,14.7789658665107,15.2314710750473,14.5755704067438,14.6086967031228,3622.49973939753,0.0,1.0
2005-09-14,44.2,44.3,44.2,44.288,800,14.6418229995018,14.6749492958807,14.6418229995018,14.6709741403152,2414.99982626502,0.0,1.0
2005-09-15,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-09-16,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-09-19,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-09-20,44.01,44.01,44.0,44.0,500,14.5788830363817,14.5788830363817,14.5755704067438,14.5755704067438,1509.37489141564,0.0,1.0
2005-09-21,44.01,44.01,44.01,44.01,0,14.5788830363817,14.5788830363817,14.5788830363817,14.5788830363817,0,0.0,1.0
2005-09-22,44.01,44.01,44.01,44.01,0,14.5788830363817,14.5788830363817,14.5788830363817,14.5788830363817,0,0.0,1.0
2005-09-23,44.0,44.0,44.0,44.0,1200,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,3622.49973939755,0.0,1.0
2005-09-26,44.0001,44.0001,44.0001,44.0001,100,14.5756035330402,14.5756035330402,14.5756035330402,14.5756035330402,301.874978283128,0.0,1.0
2005-09-27,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-09-28,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2005-09-29,43.16,43.16,43.16,43.16,200,14.2973095171605,14.2973095171605,14.2973095171605,14.2973095171605,603.749956566258,0.0,1.0
2005-09-30,44.0,44.05,44.0,44.05,2000,14.5755704067438,14.5921335549333,14.5755704067438,14.5921335549333,6037.49956566258,0.0,1.0
2005-10-03,46.4,46.91,46.4,46.91,200,15.3706015198389,15.5395456313717,15.3706015198389,15.5395456313717,603.749956566258,0.0,1.0
2005-10-04,44.36,44.36,44.36,44.36,100,14.6948250737081,14.6948250737081,14.6948250737081,14.6948250737081,301.874978283128,0.0,1.0
2005-10-05,44.054,44.054,44.0,44.0,1200,14.5934586067885,14.5934586067885,14.5755704067438,14.5755704067438,3622.49973939753,0.0,1.0
2005-10-06,44.0,44.0,44.0,44.0,1000,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,3018.74978283129,0.0,1.0
2005-10-07,43.936,44.3875,43.936,44.3875,500,14.5543695770613,14.7039348052123,14.5543695770613,14.7039348052123,1509.37489141564,0.0,1.0
2005-10-10,44.25,44.25,43.75,43.75,1800,14.6583861476912,14.6583861476912,14.4927546657964,14.4927546657964,5433.74960909632,0.0,1.0
2005-10-11,44.6055,46.0,44.6055,45.99,1100,14.7761501313184,15.2380963343231,14.7761501313184,15.2347837046852,3320.62476111442,0.0,1.0
2005-10-12,45.43,45.43,45.43,45.43,100,15.049276444963,15.049276444963,15.049276444963,15.049276444963,301.874978283128,0.0,1.0
2005-10-13,43.75,44.14,43.75,44.14,1200,14.4927546657964,14.6219472216744,14.4927546657964,14.6219472216744,3622.49973939754,0.0,1.0
2005-10-14,44.3875,44.3875,44.3875,44.3875,300,14.7039348052123,14.7039348052123,14.7039348052123,14.7039348052123,905.624934849385,0.0,1.0
2005-10-17,44.0,45.0,43.75,43.75,2200,14.5755704067438,14.9068333705335,14.4927546657964,14.4927546657964,6641.24952222883,0.0,1.0
2005-10-18,44.0,44.0001,44.0,44.0001,600,14.5755704067438,14.5756035330402,14.5755704067438,14.5756035330402,1811.24986969877,0.0,1.0
2005-10-19,43.95,43.95,43.95,43.95,100,14.5590072585543,14.5590072585543,14.5590072585543,14.5590072585543,301.874978283129,0.0,1.0
2005-10-20,43.95,43.95,43.95,43.95,0,14.5590072585543,14.5590072585543,14.5590072585543,14.5590072585543,0,0.0,1.0
2005-10-21,43.95,43.95,43.95,43.95,0,14.5590072585543,14.5590072585543,14.5590072585543,14.5590072585543,0,0.0,1.0
2005-10-24,43.95,43.95,43.95,43.95,0,14.5590072585543,14.5590072585543,14.5590072585543,14.5590072585543,0,0.0,1.0
2005-10-25,44.0,44.0,43.8,43.8,1600,14.5755704067438,14.5755704067438,14.5093178139859,14.5093178139859,4829.99965253006,0.0,1.0
2005-10-26,46.158,46.74,46.158,46.71,1000,15.2904358826019,15.4832309275274,15.2904358826019,15.4732930386137,3018.74978283127,0.0,1.0
2005-10-27,44.0,44.02,44.0,44.02,600,14.5755704067438,14.5821956660196,14.5755704067438,14.5821956660196,1811.24986969877,0.0,1.0
2005-10-28,46.62,46.62,44.0,44.0,400,15.4434793718727,15.4434793718727,14.5755704067438,14.5755704067438,1207.49991313251,0.0,1.0
2005-10-31,44.11,44.49,44.11,44.49,1400,14.6120093327607,14.7378892590007,14.6120093327607,14.7378892590007,4226.24969596379,0.0,1.0
2005-11-01,43.17,45.0,43.17,45.0,1100,14.3006221467984,14.9068333705335,14.3006221467984,14.9068333705335,3320.62476111442,0.0,1.0
2005-11-02,44.0,45.0,44.0,45.0,1100,14.5755704067438,14.9068333705335,14.5755704067438,14.9068333705335,3320.62476111442,0.0,1.0
2005-11-03,43.385,43.385,43.385,43.385,200,14.3718436840132,14.3718436840132,14.3718436840132,14.3718436840132,603.749956566257,0.0,1.0
2005-11-04,43.25,43.5,43.25,43.5,500,14.3271231839016,14.409938924849,14.3271231839016,14.409938924849,1509.37489141564,0.0,1.0
2005-11-07,43.0,43.1,41.75,43.1,2000,14.2443074429542,14.2774337393332,13.8302287382172,14.2774337393332,6037.49956566256,0.0,1.0
2005-11-08,42.0,42.0,41.95,41.95,500,13.9130444791646,13.9130444791646,13.8964813309751,13.8964813309751,1509.37489141564,0.0,1.0
2005-11-09,42.0,42.0,42.0,42.0,0,13.9130444791646,13.9130444791646,13.9130444791646,13.9130444791646,0,0.0,1.0
2005-11-10,42.99,42.99,42.99,42.99,300,14.2409948133163,14.2409948133163,14.2409948133163,14.2409948133163,905.624934849385,0.0,1.0
2005-11-11,42.99,42.99,42.99,42.99,0,14.2409948133163,14.2409948133163,14.2409948133163,14.2409948133163,0,0.0,1.0
2005-11-14,43.0,43.0,43.0,43.0,200,14.2443074429542,14.2443074429542,14.2443074429542,14.2443074429542,603.749956566256,0.0,1.0
2005-11-15,42.37,42.6,42.0,42.6,1300,14.0356117757667,14.1118022574383,13.9130444791646,14.1118022574383,3924.37471768068,0.0,1.0
2005-11-16,42.37,42.37,42.37,42.37,0,14.0356117757667,14.0356117757667,14.0356117757667,14.0356117757667,0,0.0,1.0
2005-11-17,42.37,42.37,42.37,42.37,0,14.0356117757667,14.0356117757667,14.0356117757667,14.0356117757667,0,0.0,1.0
2005-11-18,42.37,42.37,42.37,42.37,0,14.0356117757667,14.0356117757667,14.0356117757667,14.0356117757667,0,0.0,1.0
2005-11-21,41.75,42.2,41.75,42.0,2400,13.8302287382172,13.9792970719225,13.8302287382172,13.9130444791646,7244.99947879505,0.0,1.0
2005-11-22,41.75,41.76,41.75,41.75,1400,13.8302287382172,13.833541367855,13.8302287382172,13.8302287382172,4226.24969596378,0.0,1.0
2005-11-23,41.81,42.0,41.75,42.0,1400,13.8501045160445,13.9130444791646,13.8302287382172,13.9130444791646,4226.24969596381,0.0,1.0
2005-11-25,41.81,41.81,41.81,41.81,0,13.8501045160445,13.8501045160445,13.8501045160445,13.8501045160445,0,0.0,1.0
2005-11-28,42.25,42.25,42.25,42.25,200,13.995860220112,13.995860220112,13.995860220112,13.995860220112,603.749956566255,0.0,1.0
2005-11-29,42.01,42.01,42.01,42.01,100,13.9163571088025,13.9163571088025,13.9163571088025,13.9163571088025,301.874978283127,0.0,1.0
2005-11-30,41.985,42.0,41.985,42.0,1800,13.9080755347077,13.9130444791646,13.9080755347077,13.9130444791646,5433.74960909632,0.0,1.0
2005-12-01,42.29,42.29,42.0,42.0,1100,14.0091107386636,14.0091107386636,13.9130444791646,13.9130444791646,3320.6247611144,0.0,1.0
2005-12-02,43.0,43.0,42.35,42.35,400,14.2443074429542,14.2443074429542,14.0289865164909,14.0289865164909,1207.49991313251,0.0,1.0
2005-12-05,43.44,43.44,43.2,43.2,800,14.3900631470216,14.3900631470216,14.3105600357121,14.3105600357121,2414.99982626503,0.0,1.0
2005-12-06,43.44,43.44,43.44,43.44,0,14.3900631470216,14.3900631470216,14.3900631470216,14.3900631470216,0,0.0,1.0
2005-12-07,43.44,43.44,43.44,43.44,0,14.3900631470216,14.3900631470216,14.3900631470216,14.3900631470216,0,0.0,1.0
2005-12-08,43.44,43.44,43.44,43.44,0,14.3900631470216,14.3900631470216,14.3900631470216,14.3900631470216,0,0.0,1.0
2005-12-09,41.9,42.25,41.9,41.91,700,13.8799181827856,13.995860220112,13.8799181827856,13.8832308124235,2113.1248479819,0.0,1.0
2005-12-12,44.1,44.43,42.99,42.99,3800,14.6086967031228,14.7180134811734,14.2409948133163,14.2409948133163,11471.2491747589,0.0,1.0
2005-12-13,44.5,44.78,44.5,44.78,1000,14.7412018886386,14.8339555184997,14.7412018886386,14.8339555184997,3018.74978283129,0.0,1.0
2005-12-14,45.0,45.0,45.0,45.0,700,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,2113.12484798189,0.0,1.0
2005-12-15,44.85,44.85,44.85,44.85,1600,14.857143925965,14.857143925965,14.857143925965,14.857143925965,4829.99965253006,0.0,1.0
2005-12-16,44.01,44.01,44.01,44.01,100,14.5788830363817,14.5788830363817,14.5788830363817,14.5788830363817,301.874978283129,0.0,1.0
2005-12-19,44.01,44.01,44.01,44.01,500,14.5788830363817,14.5788830363817,14.5788830363817,14.5788830363817,1509.37489141564,0.0,1.0
2005-12-20,44.2,44.2,44.2,44.2,300,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,905.624934849382,0.0,1.0
2005-12-21,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-12-22,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-12-23,44.2,44.2,44.2,44.2,0,14.6418229995018,14.6418229995018,14.6418229995018,14.6418229995018,0,0.0,1.0
2005-12-27,45.2,45.21,45.2,45.2,300,14.9730859632914,14.9763985929293,14.9730859632914,14.9730859632914,905.624934849384,0.0,1.0
2005-12-28,45.5,45.52,45.5,45.51,2400,15.0724648524283,15.0790901117041,15.0724648524283,15.0757774820662,7244.99947879507,0.0,1.0
2005-12-29,43.78,45.0,43.728,45.0,1400,14.5026925547101,14.9068333705335,14.485466880593,14.9068333705335,4226.2496959638,0.0,1.0
2005-12-30,43.78,43.78,43.78,43.78,0,14.5026925547101,14.5026925547101,14.5026925547101,14.5026925547101,0,0.0,1.0
2006-01-03,43.52,43.9494,43.52,43.9494,200,14.4165641841248,14.5588085007761,14.4165641841248,14.5588085007761,603.749956566257,0.0,1.0
2006-01-04,43.52,43.52,43.52,43.52,0,14.4165641841248,14.4165641841248,14.4165641841248,14.4165641841248,0,0.0,1.0
2006-01-05,43.35,43.5,43.31,43.5,900,14.3602494802806,14.409938924849,14.346998961729,14.409938924849,2716.87480454815,0.0,1.0
2006-01-06,44.0,44.0,41.9,42.03,5500,14.5755704067438,14.5755704067438,13.8799181827856,13.9229823680782,16603.1238055721,0.0,1.0
2006-01-09,43.85,43.85,41.9,41.9,700,14.5258809621754,14.5258809621754,13.8799181827856,13.8799181827856,2113.1248479819,0.0,1.0
2006-01-10,43.85,43.85,43.85,43.85,0,14.5258809621754,14.5258809621754,14.5258809621754,14.5258809621754,0,0.0,1.0
2006-01-11,43.85,43.85,43.85,43.85,0,14.5258809621754,14.5258809621754,14.5258809621754,14.5258809621754,0,0.0,1.0
2006-01-12,45.0,45.0,45.0,45.0,100,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,301.874978283127,0.0,1.0
2006-01-13,44.49,44.75,44.03,44.03,800,14.7378892590007,14.8240176295861,14.5855082956575,14.5855082956575,2414.99982626503,0.0,1.0
2006-01-17,45.0,45.0,45.0,45.0,800,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,2414.99982626502,0.0,1.0
2006-01-18,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-01-19,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-01-20,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-01-23,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-01-24,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-01-25,44.0,45.46,43.0,45.01,800,14.5755704067438,15.0592143338767,14.2443074429542,14.9101460001714,2414.99982626503,0.0,1.0
2006-01-26,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2006-01-27,44.0,44.0,44.0,44.0,400,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,1207.49991313252,0.0,1.0
2006-01-30,41.91,41.91,41.91,41.91,300,13.8832308124235,13.8832308124235,13.8832308124235,13.8832308124235,905.624934849384,0.0,1.0
2006-01-31,42.222,44.0,42.222,44.0,1000,13.9865848571259,14.5755704067438,13.9865848571259,14.5755704067438,3018.74978283127,0.0,1.0
2006-02-01,44.0,44.0,44.0,44.0,1300,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,3924.37471768068,0.0,1.0
2006-02-02,44.0,44.0,44.0,44.0,0,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,0,0.0,1.0
2006-02-03,45.0,45.0,45.0,45.0,100,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,301.874978283127,0.0,1.0
2006-02-06,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-02-07,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-02-08,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-02-09,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-02-10,46.0,46.0,44.99,44.99,1400,15.2380963343231,15.2380963343231,14.9035207408956,14.9035207408956,4226.24969596379,0.0,1.0
2006-02-13,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-02-14,46.0,46.0,46.0,46.0,100,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,301.874978283128,0.0,1.0
2006-02-15,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-02-16,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-02-17,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-02-21,46.0,46.0,46.0,46.0,100,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,301.874978283128,0.0,1.0
2006-02-22,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-02-23,46.0,46.0,46.0,46.0,2000,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,6037.49956566256,0.0,1.0
2006-02-24,44.0,45.0,43.39,45.0,1000,14.5755704067438,14.9068333705335,14.3734999988322,14.9068333705335,3018.74978283129,0.0,1.0
2006-02-27,45.99,45.99,44.0,44.0,1300,15.2347837046852,15.2347837046852,14.5755704067438,14.5755704067438,3924.37471768067,0.0,1.0
2006-02-28,43.02,45.8,43.02,45.8,300,14.25093270223,15.1718437415652,14.25093270223,15.1718437415652,905.624934849384,0.0,1.0
2006-03-01,43.02,43.02,43.02,43.02,0,14.25093270223,14.25093270223,14.25093270223,14.25093270223,0,0.0,1.0
2006-03-02,43.02,43.02,43.02,43.02,0,14.25093270223,14.25093270223,14.25093270223,14.25093270223,0,0.0,1.0
2006-03-03,44.0,44.96,43.25,43.25,1300,14.5755704067438,14.8935828519819,14.3271231839016,14.3271231839016,3924.37471768068,0.0,1.0
2006-03-06,46.0,46.0,44.0,44.0,3100,15.2380963343231,15.2380963343231,14.5755704067438,14.5755704067438,9358.12432677697,0.0,1.0
2006-03-07,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-03-08,43.7,44.1,42.75,44.0,1700,14.4761915176069,14.6086967031228,14.1614917020068,14.5755704067438,5131.87463081319,0.0,1.0
2006-03-09,43.7,43.7,43.7,43.7,0,14.4761915176069,14.4761915176069,14.4761915176069,14.4761915176069,0,0.0,1.0
2006-03-10,43.7,43.7,43.7,43.7,0,14.4761915176069,14.4761915176069,14.4761915176069,14.4761915176069,0,0.0,1.0
2006-03-13,46.0,46.0,44.0,44.0,1100,15.2380963343231,15.2380963343231,14.5755704067438,14.5755704067438,3320.62476111441,0.0,1.0
2006-03-14,43.89,46.5,43.89,46.0,1300,14.539131480727,15.4037278162179,14.539131480727,15.2380963343231,3924.37471768066,0.0,1.0
2006-03-15,43.89,43.89,43.89,43.89,0,14.539131480727,14.539131480727,14.539131480727,14.539131480727,0,0.0,1.0
2006-03-16,44.0,44.0,44.0,44.0,200,14.5755704067438,14.5755704067438,14.5755704067438,14.5755704067438,603.749956566258,0.0,1.0
2006-03-17,46.0,46.0,46.0,46.0,500,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,1509.37489141564,0.0,1.0
2006-03-20,43.0,46.2,43.0,46.2,800,14.2443074429542,15.304348927081,14.2443074429542,15.304348927081,2414.99982626503,0.0,1.0
2006-03-21,42.6,44.93,42.56,44.93,1800,14.1118022574383,14.8836449630682,14.0985517388868,14.8836449630682,5433.74960909633,0.0,1.0
2006-03-22,42.6,42.6,42.6,42.6,0,14.1118022574383,14.1118022574383,14.1118022574383,14.1118022574383,0,0.0,1.0
2006-03-23,42.6,42.6,42.6,42.6,0,14.1118022574383,14.1118022574383,14.1118022574383,14.1118022574383,0,0.0,1.0
2006-03-24,43.24,43.24,42.0,42.0,300,14.3238105542637,14.3238105542637,13.9130444791646,13.9130444791646,905.624934849385,0.0,1.0
2006-03-27,43.24,43.24,43.24,43.24,0,14.3238105542637,14.3238105542637,14.3238105542637,14.3238105542637,0,0.0,1.0
2006-03-28,42.9676,42.9676,42.9676,42.9676,200,14.2335745229274,14.2335745229274,14.2335745229274,14.2335745229274,603.749956566257,0.0,1.0
2006-03-29,43.2688,43.2688,43.2688,43.2688,200,14.3333509276208,14.3333509276208,14.3333509276208,14.3333509276208,603.749956566259,0.0,1.0
2006-03-30,44.7,45.5,44.7,45.5,400,14.8074544813966,15.0724648524283,14.8074544813966,15.0724648524283,1207.49991313251,0.0,1.0
2006-03-31,45.0,45.0,44.75,44.85,1500,14.9068333705335,14.9068333705335,14.8240176295861,14.857143925965,4528.12467424691,0.0,1.0
2006-04-03,46.1,46.19,46.1,46.19,3100,15.2712226307021,15.3010362974431,15.2712226307021,15.3010362974431,9358.12432677695,0.0,1.0
2006-04-04,46.1,46.1,46.1,46.1,0,15.2712226307021,15.2712226307021,15.2712226307021,15.2712226307021,0,0.0,1.0
2006-04-05,45.6,46.1,45.6,46.1,300,15.1055911488072,15.2712226307021,15.1055911488072,15.2712226307021,905.624934849387,0.0,1.0
2006-04-06,45.6,45.6,45.6,45.6,0,15.1055911488072,15.1055911488072,15.1055911488072,15.1055911488072,0,0.0,1.0
2006-04-07,45.6,45.6,45.6,45.6,0,15.1055911488072,15.1055911488072,15.1055911488072,15.1055911488072,0,0.0,1.0
2006-04-10,45.5,45.5,44.5,44.5,500,15.0724648524283,15.0724648524283,14.7412018886386,14.7412018886386,1509.37489141564,0.0,1.0
2006-04-11,45.5,45.5,45.5,45.5,0,15.0724648524283,15.0724648524283,15.0724648524283,15.0724648524283,0,0.0,1.0
2006-04-12,44.5,44.7,44.5,44.7,300,14.7412018886386,14.8074544813966,14.7412018886386,14.8074544813966,905.624934849388,0.0,1.0
2006-04-13,44.5,44.5,44.5,44.5,0,14.7412018886386,14.7412018886386,14.7412018886386,14.7412018886386,0,0.0,1.0
2006-04-17,45.0,50.0,44.0,44.2,69700,14.9068333705335,16.5631481894816,14.5755704067438,14.6418229995018,210406.85986334,0.0,1.0
2006-04-18,44.69,46.54,43.68,45.41,44100,14.8041418517587,15.4169783347695,14.4695662583311,15.0426511856872,133126.865422859,0.0,1.0
2006-04-19,45.3,45.32,44.6,44.88,2700,15.0062122596703,15.0128375189461,14.7743281850176,14.8670818148787,8150.62441364449,0.0,1.0
2006-04-20,45.3,45.3,45.3,45.3,100,15.0062122596703,15.0062122596703,15.0062122596703,15.0062122596703,301.874978283129,0.0,1.0
2006-04-21,46.34,47.2,45.82,45.82,48200,15.3507257420116,15.6356118908707,15.178469000841,15.178469000841,145503.739532468,0.0,1.0
2006-04-24,46.9,47.026,46.25,46.25,1900,15.5362330017338,15.5779721351713,15.3209120752705,15.3209120752705,5735.62458737942,0.0,1.0
2006-04-25,46.78,46.95,46.78,46.95,2800,15.496481446079,15.5527961499232,15.496481446079,15.5527961499232,8452.49939192759,0.0,1.0
2006-04-26,46.41,46.5,46.25,46.25,1300,15.3739141494768,15.4037278162179,15.3209120752705,15.3209120752705,3924.37471768068,0.0,1.0
2006-04-27,46.86,47.42,46.86,46.92,600,15.5229824831822,15.7084897429044,15.5229824831822,15.5428582610096,1811.24986969877,0.0,1.0
2006-04-28,47.4,47.5,46.79,46.79,8200,15.7018644836286,15.7349907800075,15.4997940757169,15.4997940757169,24753.7482192165,0.0,1.0
2006-05-01,47.28,47.3,47.178,47.178,1300,15.6621129279738,15.6687381872496,15.6283241056673,15.6283241056673,3924.37471768067,0.0,1.0
2006-05-02,47.91,48.95,46.25,47.9,39400,15.8708085951613,16.2153220775025,15.3209120752705,15.8674959655234,118938.741443552,0.0,1.0
2006-05-03,47.92,48.3,47.7,47.7,2800,15.8741212247992,16.0000011510392,15.8012433727655,15.8012433727655,8452.49939192759,0.0,1.0
2006-05-04,48.16,48.25,48.06,48.07,3600,15.9536243361087,15.9834380028498,15.9204980397297,15.9238106693676,10867.4992181926,0.0,1.0
2006-05-05,48.25,48.25,48.04,48.25,2000,15.9834380028498,15.9834380028498,15.9138727804539,15.9834380028498,6037.49956566255,0.0,1.0
2006-05-08,48.4,48.4,48.1,48.1,1100,16.0331274474182,16.0331274474182,15.9337485582813,15.9337485582813,3320.62476111441,0.0,1.0
2006-05-09,48.61,48.85,48.1,48.4,6200,16.102692669814,16.1821957811235,15.9337485582813,16.0331274474182,18716.248653554,0.0,1.0
2006-05-10,48.85,48.85,48.55,48.85,1300,16.1821957811235,16.1821957811235,16.0828168919867,16.1821957811235,3924.37471768068,0.0,1.0
2006-05-11,49.19,49.45,48.85,48.85,1600,16.294825188812,16.3809535593973,16.1821957811235,16.1821957811235,4829.99965253006,0.0,1.0
2006-05-12,49.0,49.24,48.64,48.64,3200,16.231885225692,16.3113883370015,16.1126305587277,16.1126305587277,9659.9993050601,0.0,1.0
2006-05-15,48.85,49.75,48.85,49.75,1200,16.1821957811235,16.4803324485342,16.1821957811235,16.4803324485342,3622.49973939755,0.0,1.0
2006-05-16,49.175,49.5,49.175,49.5,1100,16.2898562443552,16.3975167075868,16.2898562443552,16.3975167075868,3320.62476111441,0.0,1.0
2006-05-17,48.5,49.5,48.5,49.5,400,16.0662537437972,16.3975167075868,16.0662537437972,16.3975167075868,1207.49991313251,0.0,1.0
2006-05-18,49.21,49.75,49.21,49.5,2400,16.3014504480878,16.4803324485342,16.3014504480878,16.3975167075868,7244.99947879508,0.0,1.0
2006-05-19,50.84,52.0,49.99,49.99,3900,16.8414090790649,17.2256741170609,16.5598355598437,16.5598355598437,11773.124153042,0.0,1.0
2006-05-22,52.02,52.39,51.0,51.0,3800,17.2322993763367,17.3548666729388,16.8944111532713,16.8944111532713,11471.2491747589,0.0,1.0
2006-05-23,52.6,55.0,52.59,52.59,12700,17.4244318953347,18.2194630084298,17.4211192656968,17.4211192656968,38338.1222419572,0.0,1.0
2006-05-24,53.17,53.98,53.17,53.98,2600,17.6132517846948,17.8815747853644,17.6132517846948,17.8815747853644,7848.74943536132,0.0,1.0
2006-05-25,53.65,54.0,53.65,54.0,1600,17.7722580073138,17.8882000446402,17.7722580073138,17.8882000446402,4829.99965253005,0.0,1.0
2006-05-26,55.75,56.0,53.95,54.72,13800,18.467910231272,18.5507259722194,17.8716368964507,18.1267093785687,41658.7470030717,0.0,1.0
2006-05-30,54.5,56.99,53.9944,56.99,4100,18.053831526535,18.8786763063712,17.8863449720429,18.8786763063712,12376.8741096082,0.0,1.0
2006-05-31,54.28,55.99,53.6,55.99,1300,17.9809536745012,18.5474133425815,17.7556948591243,18.5474133425815,3924.37471768068,0.0,1.0
2006-06-01,55.0,55.0,55.0,55.0,100,18.2194630084298,18.2194630084298,18.2194630084298,18.2194630084298,301.874978283128,0.0,1.0
2006-06-02,54.0,55.99,53.6758,55.0,1200,17.8882000446402,18.5474133425815,17.7808045917796,18.2194630084298,3622.49973939753,0.0,1.0
2006-06-05,54.96,55.0,54.96,55.0,700,18.2062124898782,18.2194630084298,18.2062124898782,18.2194630084298,2113.1248479819,0.0,1.0
2006-06-06,54.0,55.0,51.01,51.0101,900,17.8882000446402,18.2194630084298,16.8977237829092,16.8977569092055,2716.87480454815,0.0,1.0
2006-06-07,54.89,54.9,54.6001,54.9,1000,18.1830240824129,18.1863367120508,18.0869909492103,18.1863367120508,3018.74978283129,0.0,1.0
2006-06-08,54.0,55.25,52.14,55.25,2100,17.8882000446402,18.3022787493772,17.2720509319914,18.3022787493772,6339.37454394568,0.0,1.0
2006-06-09,54.082,55.25,54.082,55.25,300,17.9153636076709,18.3022787493772,17.9153636076709,18.3022787493772,905.624934849385,0.0,1.0
2006-06-12,54.88,54.88,54.8699,54.8699,900,18.179711452775,18.179711452775,18.1763656968408,18.1763656968408,2716.87480454816,0.0,1.0
2006-06-13,54.5,55.0,53.5,53.5,500,18.053831526535,18.2194630084298,17.7225685627453,17.7225685627453,1509.37489141564,0.0,1.0
2006-06-14,55.0,55.0,55.0,55.0,100,18.2194630084298,18.2194630084298,18.2194630084298,18.2194630084298,301.874978283128,0.0,1.0
2006-06-15,55.0,55.0,55.0,55.0,300,18.2194630084298,18.2194630084298,18.2194630084298,18.2194630084298,905.624934849384,0.0,1.0
2006-06-16,55.0,55.0,55.0,55.0,0,18.2194630084298,18.2194630084298,18.2194630084298,18.2194630084298,0,0.0,1.0
2006-06-19,54.75,55.0,54.75,55.0,1100,18.1366472674824,18.2194630084298,18.1366472674824,18.2194630084298,3320.62476111441,0.0,1.0
2006-06-20,55.57,55.99,54.94,55.99,3200,18.4082828977899,18.5474133425815,18.1995872306024,18.5474133425815,9659.99930506009,0.0,1.0
2006-06-21,56.3,56.89,55.5,55.5,6800,18.6501048613563,18.8455500099922,18.3850944903246,18.3850944903246,20527.4985232527,0.0,1.0
2006-06-22,56.294,56.39,56.294,56.39,1400,18.6481172835736,18.6799185280974,18.6481172835736,18.6799185280974,4226.24969596379,0.0,1.0
2006-06-23,56.5,56.5,53.5,56.25,2800,18.7163574541142,18.7163574541142,17.7225685627453,18.6335417131668,8452.49939192761,0.0,1.0
2006-06-26,56.5,56.75,56.5,56.75,1000,18.7163574541142,18.7991731950616,18.7163574541142,18.7991731950616,3018.74978283129,0.0,1.0
2006-06-27,55.3754,56.25,55.3754,56.25,4500,18.3438191250364,18.6335417131668,18.3438191250364,18.6335417131668,13584.3740227408,0.0,1.0
2006-06-28,54.5,55.25,54.22,55.25,2800,18.053831526535,18.3022787493772,17.9610778966739,18.3022787493772,8452.49939192758,0.0,1.0
2006-06-29,53.5,54.08,53.5,54.08,1600,17.7225685627453,17.9147010817433,17.7225685627453,17.9147010817433,4829.99965253006,0.0,1.0
2006-06-30,53.75,54.0,53.75,54.0,2100,17.8053843036927,17.8882000446402,17.8053843036927,17.8882000446402,6339.37454394571,0.0,1.0
2006-07-03,53.75,53.75,53.75,53.75,0,17.8053843036927,17.8053843036927,17.8053843036927,17.8053843036927,0,0.0,1.0
2006-07-05,53.706,53.706,53.4,53.4,600,17.790808733286,17.790808733286,17.6894422663664,17.6894422663664,1811.24986969877,0.0,1.0
2006-07-06,51.25,53.544,51.25,53.544,5000,16.9772268942187,17.7371441331521,16.9772268942187,17.7371441331521,15093.7489141564,0.0,1.0
2006-07-07,50.336,51.09,50.336,51.09,2800,16.6744525453149,16.9242248200123,16.6744525453149,16.9242248200123,8452.49939192761,0.0,1.0
2006-07-10,49.49,50.3,49.49,50.3,400,16.3942040779489,16.6625270786185,16.3942040779489,16.6625270786185,1207.49991313251,0.0,1.0
2006-07-11,49.0,49.282,48.31,49.282,1000,16.231885225692,16.3253013814807,16.0033137806771,16.3253013814807,3018.74978283128,0.0,1.0
2006-07-12,46.5,48.8399,46.0,46.0,2100,15.4037278162179,16.1788500251893,15.2380963343231,15.2380963343231,6339.3745439457,0.0,1.0
2006-07-13,47.0,47.3,47.0,47.3,300,15.5693592981127,15.6687381872496,15.5693592981127,15.6687381872496,905.624934849386,0.0,1.0
2006-07-14,46.834,46.86,46.834,46.84,1700,15.5143696461236,15.5229824831822,15.5143696461236,15.5163572239064,5131.8746308132,0.0,1.0
2006-07-17,47.0,47.66,46.05,46.05,1600,15.5693592981127,15.7879928542139,15.2546594825126,15.2546594825126,4829.99965253006,0.0,1.0
2006-07-18,47.0,47.0,47.0,47.0,0,15.5693592981127,15.5693592981127,15.5693592981127,15.5693592981127,0,0.0,1.0
2006-07-19,47.01,47.01,47.01,47.01,700,15.5726719277506,15.5726719277506,15.5726719277506,15.5726719277506,2113.1248479819,0.0,1.0
2006-07-20,47.01,47.01,47.01,47.01,0,15.5726719277506,15.5726719277506,15.5726719277506,15.5726719277506,0,0.0,1.0
2006-07-21,46.58,47.0,46.01,46.01,2400,15.4302288533211,15.5693592981127,15.241408963961,15.241408963961,7244.99947879507,0.0,1.0
2006-07-24,46.58,46.58,46.58,46.58,0,15.4302288533211,15.4302288533211,15.4302288533211,15.4302288533211,0,0.0,1.0
2006-07-25,47.0,47.01,47.0,47.0,1500,15.5693592981127,15.5726719277506,15.5693592981127,15.5693592981127,4528.12467424693,0.0,1.0
2006-07-26,47.0,47.0,47.0,47.0,0,15.5693592981127,15.5693592981127,15.5693592981127,15.5693592981127,0,0.0,1.0
2006-07-27,49.1,49.1,49.1,49.1,800,16.265011522071,16.265011522071,16.265011522071,16.265011522071,2414.99982626502,0.0,1.0
2006-07-28,49.58,49.8999,47.5,47.5,600,16.42401774469,16.5299887668063,15.7349907800075,15.7349907800075,1811.24986969877,0.0,1.0
2006-07-31,49.58,49.58,49.58,49.58,0,16.42401774469,16.42401774469,16.42401774469,16.42401774469,0,0.0,1.0
2006-08-01,48.99,49.04,47.16,47.16,2000,16.2285725960541,16.2451357442436,15.6223613723191,15.6223613723191,6037.49956566256,0.0,1.0
2006-08-02,48.99,48.99,48.99,48.99,0,16.2285725960541,16.2285725960541,16.2285725960541,16.2285725960541,0,0.0,1.0
2006-08-03,48.51,48.51,48.51,48.51,100,16.0695663734351,16.0695663734351,16.0695663734351,16.0695663734351,301.874978283128,0.0,1.0
2006-08-04,48.51,48.51,48.51,48.51,0,16.0695663734351,16.0695663734351,16.0695663734351,16.0695663734351,0,0.0,1.0
2006-08-07,48.5,48.5,48.5,48.5,400,16.0662537437972,16.0662537437972,16.0662537437972,16.0662537437972,1207.49991313251,0.0,1.0
2006-08-08,47.17,47.17,47.16,47.16,200,15.625674001957,15.625674001957,15.6223613723191,15.6223613723191,603.749956566255,0.0,1.0
2006-08-09,49.48,49.48,48.98,48.98,200,16.390891448311,16.390891448311,16.2252599664162,16.2252599664162,603.749956566257,0.0,1.0
2006-08-10,49.48,49.48,49.48,49.48,0,16.390891448311,16.390891448311,16.390891448311,16.390891448311,0,0.0,1.0
2006-08-11,49.48,49.48,49.48,49.48,0,16.390891448311,16.390891448311,16.390891448311,16.390891448311,0,0.0,1.0
2006-08-14,48.41,49.27,48.41,49.27,1100,16.0364400770561,16.3213262259152,16.0364400770561,16.3213262259152,3320.62476111441,0.0,1.0
2006-08-15,48.41,48.41,48.41,48.41,100,16.0364400770561,16.0364400770561,16.0364400770561,16.0364400770561,301.874978283128,0.0,1.0
2006-08-16,47.16,47.16,47.16,47.16,200,15.6223613723191,15.6223613723191,15.6223613723191,15.6223613723191,603.749956566255,0.0,1.0
2006-08-17,47.35,47.4,47.35,47.4,300,15.6853013354391,15.7018644836286,15.6853013354391,15.7018644836286,905.624934849385,0.0,1.0
2006-08-18,49.035,49.035,49.0,49.0,400,16.2434794294246,16.2434794294246,16.231885225692,16.231885225692,1207.49991313252,0.0,1.0
2006-08-21,49.04,49.04,49.04,49.04,0,16.2451357442436,16.2451357442436,16.2451357442436,16.2451357442436,0,0.0,1.0
2006-08-22,49.25,49.25,49.0,49.0,600,16.3147009666394,16.3147009666394,16.231885225692,16.231885225692,1811.24986969877,0.0,1.0
2006-08-23,48.0,48.0,48.0,48.0,100,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,301.874978283127,0.0,1.0
2006-08-24,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-08-25,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-08-28,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-08-29,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-08-30,46.0,47.35,46.0,47.35,400,15.2380963343231,15.6853013354391,15.2380963343231,15.6853013354391,1207.49991313251,0.0,1.0
2006-08-31,47.2948,47.2948,47.2948,47.2948,100,15.6670156198379,15.6670156198379,15.6670156198379,15.6670156198379,301.874978283128,0.0,1.0
2006-09-01,47.29,47.29,47.29,47.29,0,15.6654255576117,15.6654255576117,15.6654255576117,15.6654255576117,0,0.0,1.0
2006-09-05,47.279,47.279,47.16,47.16,300,15.66178166501,15.66178166501,15.6223613723191,15.6223613723191,905.624934849387,0.0,1.0
2006-09-06,48.7008,48.7008,48.3,48.3,200,16.1327713469261,16.1327713469261,16.0000011510392,16.0000011510392,603.749956566258,0.0,1.0
2006-09-07,47.451,47.451,47.15,47.16,1300,15.7187588947818,15.7187588947818,15.6190487426812,15.6223613723191,3924.37471768068,0.0,1.0
2006-09-08,47.15,47.15,47.15,47.15,500,15.6190487426812,15.6190487426812,15.6190487426812,15.6190487426812,1509.37489141564,0.0,1.0
2006-09-11,48.0,48.45,47.0,47.0001,2300,15.9006222619024,16.0496905956077,15.5693592981127,15.5693924244091,6943.12450051193,0.0,1.0
2006-09-12,47.51,48.2,47.51,48.2,600,15.7383034096454,15.9668748546603,15.7383034096454,15.9668748546603,1811.24986969877,0.0,1.0
2006-09-13,47.51,47.51,47.51,47.51,0,15.7383034096454,15.7383034096454,15.7383034096454,15.7383034096454,0,0.0,1.0
2006-09-14,47.5,47.5,45.8864,47.0,2100,15.7349907800075,15.7349907800075,15.2004648616366,15.5693592981127,6339.37454394571,0.0,1.0
2006-09-15,47.5,47.5,47.5,47.5,0,15.7349907800075,15.7349907800075,15.7349907800075,15.7349907800075,0,0.0,1.0
2006-09-18,46.5,47.0,46.5,46.5,500,15.4037278162179,15.5693592981127,15.4037278162179,15.4037278162179,1509.37489141564,0.0,1.0
2006-09-19,46.0,46.0,45.5,46.0,2800,15.2380963343231,15.2380963343231,15.0724648524283,15.2380963343231,8452.49939192759,0.0,1.0
2006-09-20,45.5,45.51,45.5,45.51,800,15.0724648524283,15.0757774820662,15.0724648524283,15.0757774820662,2414.99982626502,0.0,1.0
2006-09-21,45.9081,45.9081,45.5184,45.5184,500,15.2076532679508,15.2076532679508,15.078560090962,15.078560090962,1509.37489141564,0.0,1.0
2006-09-22,45.5,45.5,45.5,45.5,1300,15.0724648524283,15.0724648524283,15.0724648524283,15.0724648524283,3924.37471768066,0.0,1.0
2006-09-25,46.25,46.25,46.25,46.25,200,15.3209120752705,15.3209120752705,15.3209120752705,15.3209120752705,603.749956566257,0.0,1.0
2006-09-26,48.0,48.0961,48.0,48.0961,300,15.9006222619024,15.9324566327225,15.9006222619024,15.9324566327225,905.624934849382,0.0,1.0
2006-09-27,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-09-28,48.0,48.0,48.0,48.0,0,15.9006222619024,15.9006222619024,15.9006222619024,15.9006222619024,0,0.0,1.0
2006-09-29,47.8661,47.8661,47.8661,47.8661,200,15.8562661510509,15.8562661510509,15.8562661510509,15.8562661510509,603.749956566258,0.0,1.0
2006-10-02,47.76,47.7681,46.0,47.7681,1600,15.8211191505928,15.8238023805995,15.2380963343231,15.8238023805995,4829.99965253007,0.0,1.0
2006-10-03,47.6,47.6,45.01,46.35,4400,15.7681170763865,15.7681170763865,14.9101460001714,15.3540383716495,13282.4990444576,0.0,1.0
2006-10-04,45.53,47.0,45.53,47.0,5900,15.082402741342,15.5693592981127,15.082402741342,15.5693592981127,17810.6237187045,0.0,1.0
2006-10-05,45.9,46.47,45.5,45.58,4400,15.2049700379441,15.3937899273042,15.0724648524283,15.0989658895314,13282.4990444577,0.0,1.0
2006-10-06,45.65,46.0,45.5,45.68,1700,15.1221542969967,15.2380963343231,15.0724648524283,15.1320921859104,5131.87463081319,0.0,1.0
2006-10-09,45.65,45.65,45.65,45.65,0,15.1221542969967,15.1221542969967,15.1221542969967,15.1221542969967,0,0.0,1.0
2006-10-10,45.65,45.65,45.65,45.65,0,15.1221542969967,15.1221542969967,15.1221542969967,15.1221542969967,0,0.0,1.0
2006-10-11,46.0,46.0,45.25,45.25,2300,15.2380963343231,15.2380963343231,14.9896491114809,14.9896491114809,6943.12450051195,0.0,1.0
2006-10-12,46.0,46.0,46.0,46.0,0,15.2380963343231,15.2380963343231,15.2380963343231,15.2380963343231,0,0.0,1.0
2006-10-13,46.0,46.18,45.35,45.35,1900,15.2380963343231,15.2977236678052,15.0227754078598,15.0227754078598,5735.62458737943,0.0,1.0
2006-10-16,45.6,46.2,45.15,45.44,2600,15.1055911488072,15.304348927081,14.9565228151019,15.0525890746009,7848.74943536136,0.0,1.0
2006-10-17,45.01,46.28,45.01,45.07,600,14.9101460001714,15.3308499641842,14.9101460001714,14.9300217779987,1811.24986969876,0.0,1.0
2006-10-18,45.01,45.01,45.01,45.01,300,14.9101460001714,14.9101460001714,14.9101460001714,14.9101460001714,905.624934849382,0.0,1.0
2006-10-19,45.0,45.01,45.0,45.01,1000,14.9068333705335,14.9101460001714,14.9068333705335,14.9101460001714,3018.74978283127,0.0,1.0
2006-10-20,46.5,46.5,46.0,46.0,500,15.4037278162179,15.4037278162179,15.2380963343231,15.2380963343231,1509.37489141564,0.0,1.0
2006-10-23,45.85,46.32,45.47,45.4999,2000,15.1884068897546,15.3441004827358,15.0625269635146,15.0724317261319,6037.49956566259,0.0,1.0
2006-10-24,46.23,47.14,45.09,45.23,3200,15.3142868159947,15.6157361130433,14.9366470372745,14.9830238522051,9659.99930506011,0.0,1.0
2006-10-25,46.23,46.23,46.23,46.23,0,15.3142868159947,15.3142868159947,15.3142868159947,15.3142868159947,0,0.0,1.0
2006-10-26,45.33,46.0,45.23,46.0,4600,15.016150148584,15.2380963343231,14.9830238522051,15.2380963343231,13886.2490010239,0.0,1.0
2006-10-27,45.0,45.21,45.0,45.0,1400,14.9068333705335,14.9763985929293,14.9068333705335,14.9068333705335,4226.24969596378,0.0,1.0
2006-10-30,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-10-31,44.86,44.9281,44.57,44.9281,600,14.8604565556029,14.883015563437,14.7643902961039,14.883015563437,1811.24986969877,0.0,1.0
2006-11-01,45.0,45.0,45.0,45.0,1000,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,3018.74978283127,0.0,1.0
2006-11-02,45.0,45.0,45.0,45.0,0,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,0,0.0,1.0
2006-11-03,44.5,44.88,43.42,44.5,8000,14.7412018886386,14.8670818148787,14.3834378877458,14.7412018886386,24149.9982626503,0.0,1.0
2006-11-06,45.5,45.5,45.39,45.39,2900,15.0724648524283,15.0724648524283,15.0360259264114,15.0360259264114,8754.37437021071,0.0,1.0
2006-11-07,45.99,46.47,44.59,44.59,800,15.2347837046852,15.3937899273042,14.7710155553797,14.7710155553797,2414.99982626503,0.0,1.0
2006-11-08,45.87,45.87,45.87,45.87,100,15.1950321490304,15.1950321490304,15.1950321490304,15.1950321490304,301.874978283129,0.0,1.0
2006-11-09,44.69,45.51,44.06,45.51,2100,14.8041418517587,15.0757774820662,14.5954461845712,15.0757774820662,6339.37454394568,0.0,1.0
2006-11-10,44.73,44.73,44.69,44.69,500,14.8173923703103,14.8173923703103,14.8041418517587,14.8041418517587,1509.37489141564,0.0,1.0
2006-11-13,45.0,45.0,45.0,45.0,500,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,1509.37489141564,0.0,1.0
2006-11-14,45.97,45.9999,45.97,45.9999,200,15.2281584454094,15.2380632080267,15.2281584454094,15.2380632080267,603.749956566257,0.0,1.0
2006-11-15,45.0,45.0,44.05,45.0,1000,14.9068333705335,14.9068333705335,14.5921335549333,14.9068333705335,3018.74978283127,0.0,1.0
2006-11-16,45.0,45.0,45.0,45.0,100,14.9068333705335,14.9068333705335,14.9068333705335,14.9068333705335,301.874978283127,0.0,1.0
2006-11-17,44.98,45.3,44.9,45.3,4400,14.9002081112577,15.0062122596703,14.8737070741545,15.0062122596703,13282.4990444576,0.0,1.0
2006-11-20,44.96,44.9601,44.96,44.9601,200,14.8935828519819,14.8936159782783,14.8935828519819,14.8936159782783,603.749956566255,0.0,1.0
2006-11-21,45.1,45.1,44.97,44.97,2200,14.9399596669124,14.9399596669124,14.8968954816198,14.8968954816198,6641.24952222883,0.0,1.0
2006-11-22,45.1,45.1,45.1,45.1,0,14.9399596669124,14.9399596669124,14.9399596669124,14.9399596669124,0,0.0,1.0
2006-11-24,47.0,47.0,45.144,45.37,3800,15.5693592981127,15.5693592981127,14.9545352373192,15.0294006671356,11471.2491747589,0.0,1.0
2006-11-27,47.4,47.4,46.1,47.12,10900,15.7018644836286,15.7018644836286,15.2712226307021,15.6091108537675,32904.3726328609,0.0,1.0
2006-11-28,48.0,48.0,47.328,47.41,1600,15.9006222619024,15.9006222619024,15.6780135502357,15.7051771132665,4829.99965253004,0.0,1.0
2006-11-29,48.25,48.25,48.0,48.0,700,15.9834380028498,15.9834380028498,15.9006222619024,15.9006222619024,2113.12484798189,0.0,1.0
2006-11-30,48.5,48.98,48.25,48.25,1800,16.0662537437972,16.2252599664162,15.9834380028498,15.9834380028498,5433.7496090963,0.0,1.0
2006-12-01,49.5,51.7,49.01,49.01,4700,16.3975167075868,17.126295227924,16.2351978553299,16.2351978553299,14188.123979307,0.0,1.0
2006-12-04,51.0,51.0,49.01,49.01,2500,16.8944111532713,16.8944111532713,16.2351978553299,16.2351978553299,7546.87445707819,0.0,1.0
2006-12-05,51.25,51.2989,50.92,50.92,15800,16.9772268942187,16.993425653148,16.8679101161681,16.8679101161681,47696.2465687342,0.0,1.0
2006-12-06,51.86,51.87,51.25,51.25,11600,17.1792973021303,17.1826099317682,16.9772268942187,16.9772268942187,35017.497480843,0.0,1.0
2006-12-07,53.69,53.7,51.602,51.602,9900,17.7855085258654,17.7888211555033,17.0938314574726,17.0938314574726,29885.6228500296,0.0,1.0
2006-12-08,56.49,56.49,53.694,53.99,17300,18.7130448244763,18.7130448244763,17.7868335777205,17.8848874150023,52224.3712429813,0.0,1.0
2006-12-11,56.5,56.5,56.3,56.3,900,18.7163574541142,18.7163574541142,18.6501048613563,18.6501048613563,2716.87480454816,0.0,1.0
2006-12-12,56.4,56.43,56.34,56.34,600,18.6832311577353,18.693169046649,18.6633553799079,18.6633553799079,1811.24986969877,0.0,1.0
2006-12-13,56.91,57.0,56.0,56.0,1600,18.852175269268,18.881988936009,18.5507259722194,18.5507259722194,4829.99965253005,0.0,1.0
2006-12-14,56.21,57.0,56.21,56.7,4000,18.6202911946152,18.881988936009,18.6202911946152,18.7826100468722,12074.9991313252,0.0,1.0
2006-12-15,56.51,57.31,56.5,57.26,1100,18.7196700837521,18.9846804547838,18.7163574541142,18.9681173065944,3320.62476111442,0.0,1.0
2006-12-18,57.09,57.18,56.35,56.75,4000,18.9118026027501,18.9416162694912,18.6666680095458,18.7991731950616,12074.9991313251,0.0,1.0
2006-12-19,57.59,58.35,56.78,57.19,2200,19.0774340846449,19.3291939371251,18.8091110839753,18.9449288991291,6641.24952222883,0.0,1.0
2006-12-20,58.19,58.19,57.75,57.75,800,19.2761918629187,19.2761918629187,19.1304361588513,19.1304361588513,2414.99982626503,0.0,1.0
2006-12-21,59.0,59.0,59.0,59.0,800,19.5445148635883,19.5445148635883,19.5445148635883,19.5445148635883,2414.99982626503,0.0,1.0
2006-12-22,59.1,59.1,56.5685,56.5685,1200,19.5776411599673,19.5776411599673,18.7390489671338,18.7390489671338,3622.49973939754,0.0,1.0
2006-12-26,59.5,59.5,59.19,59.19,1600,19.7101463454831,19.7101463454831,19.6074548267083,19.6074548267083,4829.99965253006,0.0,1.0
2006-12-27,59.5,59.5,59.5,59.5,200,19.7101463454831,19.7101463454831,19.7101463454831,19.7101463454831,603.749956566258,0.0,1.0
2006-12-28,59.5,59.5,59.5,59.5,0,19.7101463454831,19.7101463454831,19.7101463454831,19.7101463454831,0,0.0,1.0
2006-12-29,62.0,62.0,57.2,59.5,28600,20.5383037549572,20.5383037549572,18.948241528767,19.7101463454831,86336.2437889747,0.0,1.0
2007-01-03,64.27,65.2,60.48,62.2,4400,21.2902706827597,21.598345239084,20.034784049997,20.6045563477151,13282.4990444576,0.0,1.0
2007-01-04,65.81,69.15,62.3,62.7,8400,21.8004156469957,22.9068339460531,20.6376826440941,20.77018782961,25357.4981757828,0.0,1.0
2007-01-05,67.04,67.63,65.5,66.5,2100,22.207869092457,22.4033142410928,21.6977241282209,22.0289870920106,6339.37454394568,0.0,1.0
2007-01-08,60.86,66.716,58.63,63.75,8300,20.160663976237,22.1005398921891,19.4219475669861,21.1180139415891,25055.6231974997,0.0,1.0
2007-01-09,61.903,64.5,60.07,61.332,13200,20.5061712474696,21.3664611644313,19.8989662348432,20.3170200951457,39847.497133373,0.0,1.0
2007-01-10,62.85,62.85,61.9,61.9,1300,20.8198772741784,20.8198772741784,20.5051774585782,20.5051774585782,3924.37471768067,0.0,1.0
2007-01-11,65.0,65.0,61.99,62.66,4700,21.5320926463261,21.5320926463261,20.5349911253193,20.7569373110584,14188.123979307,0.0,1.0
2007-01-12,65.0,65.0,63.78,63.78,200,21.5320926463261,21.5320926463261,21.1279518305028,21.1279518305028,603.749956566257,0.0,1.0
2007-01-16,64.0,64.0,64.0,64.0,1500,21.2008296825365,21.2008296825365,21.2008296825365,21.2008296825365,4528.12467424692,0.0,1.0
2007-01-17,64.24,65.0,64.24,64.24,900,21.280332793846,21.5320926463261,21.280332793846,21.280332793846,2716.87480454815,0.0,1.0
2007-01-18,64.44,64.44,64.0,64.2,7000,21.3465853866039,21.3465853866039,21.2008296825365,21.2670822752944,21131.248479819,0.0,1.0
2007-01-19,64.15,65.0,64.15,65.0,800,21.2505191271049,21.5320926463261,21.2505191271049,21.5320926463261,2414.99982626503,0.0,1.0
2007-01-22,64.15,64.15,64.15,64.15,0,21.2505191271049,21.2505191271049,21.2505191271049,21.2505191271049,0,0.0,1.0
2007-01-23,65.46,66.92,64.15,64.15,2300,21.6844736096693,22.1681175368022,21.2505191271049,21.2505191271049,6943.12450051196,0.0,1.0
2007-01-24,69.04,69.14,66.5,66.5,5100,22.8703950200362,22.9035213164152,22.0289870920106,22.0289870920106,15395.6238924396,0.0,1.0
2007-01-25,69.04,69.04,69.04,69.04,0,22.8703950200362,22.8703950200362,22.8703950200362,22.8703950200362,0,0.0,1.0
2007-01-26,69.1,69.1,64.98,68.18,1400,22.8902707978636,22.8902707978636,21.5254673870503,22.5855088711771,4226.2496959638,0.0,1.0
2007-01-29,68.0,68.0,67.13,67.13,600,22.525881537695,22.525881537695,22.237682759198,22.237682759198,1811.24986969877,0.0,1.0
2007-01-30,67.49,67.64,66.44,67.64,1000,22.3569374261623,22.4066268707307,22.0091113141832,22.4066268707307,3018.74978283128,0.0,1.0
2007-01-31,67.5,67.5,67.5,67.5,200,22.3602500558002,22.3602500558002,22.3602500558002,22.3602500558002,603.749956566256,0.0,1.0
2007-02-01,67.5,67.51,67.5,67.51,1400,22.3602500558002,22.3635626854381,22.3602500558002,22.3635626854381,4226.24969596379,0.0,1.0
2007-02-02,68.31,68.31,67.5,67.5,400,22.6285730564698,22.6285730564698,22.3602500558002,22.3602500558002,1207.49991313251,0.0,1.0
2007-02-05,68.26,68.29,67.47,67.47,700,22.6120099082803,22.621947797194,22.3503121668865,22.3503121668865,2113.1248479819,0.0,1.0
2007-02-06,68.0,68.0,68.0,68.0,3300,22.525881537695,22.525881537695,22.525881537695,22.525881537695,9961.87428334324,0.0,1.0
2007-02-07,66.98,67.99,66.98,67.99,400,22.1879933146296,22.5225689080571,22.1879933146296,22.5225689080571,1207.49991313251,0.0,1.0
2007-02-08,67.0,67.0,66.94,66.94,1500,22.1946185739054,22.1946185739054,22.174742796078,22.174742796078,4528.12467424692,0.0,1.0
2007-02-09,68.0,68.0,66.92,67.0,3800,22.525881537695,22.525881537695,22.1681175368022,22.1946185739054,11471.2491747589,0.0,1.0
2007-02-12,68.0,68.0,68.0,68.0,0,22.525881537695,22.525881537695,22.525881537695,22.525881537695,0,0.0,1.0
2007-02-13,69.5,69.5,69.5,69.5,400,23.0227759833795,23.0227759833795,23.0227759833795,23.0227759833795,1207.49991313251,0.0,1.0
2007-02-14,69.5,69.5,69.5,69.5,0,23.0227759833795,23.0227759833795,23.0227759833795,23.0227759833795,0,0.0,1.0
2007-02-15,66.26,69.5,65.16,69.5,1000,21.949483980701,23.0227759833795,21.5850947205324,23.0227759833795,3018.74978283129,0.0,1.0
2007-02-16,66.35,66.35,66.35,66.35,100,21.9792976474421,21.9792976474421,21.9792976474421,21.9792976474421,301.874978283128,0.0,1.0
2007-02-20,66.35,66.35,66.35,66.35,0,21.9792976474421,21.9792976474421,21.9792976474421,21.9792976474421,0,0.0,1.0
2007-02-21,66.35,66.35,66.35,66.35,0,21.9792976474421,21.9792976474421,21.9792976474421,21.9792976474421,0,0.0,1.0
2007-02-22,68.0,72.49,66.0,66.99,6700,22.525881537695,24.0132522451105,21.8633556101157,22.1913059442675,20225.6235449696,0.0,1.0
2007-02-23,68.27,69.962,68.27,68.93,1000,22.6153225379182,23.1758194726503,22.6153225379182,22.8339560940194,3018.74978283128,0.0,1.0
2007-02-26,69.842,70.97,69.842,70.97,900,23.1360679169955,23.5097325401502,23.1360679169955,23.5097325401502,2716.87480454816,0.0,1.0
2007-02-27,69.84,69.84,69.84,69.84,0,23.1354053910679,23.1354053910679,23.1354053910679,23.1354053910679,0,0.0,1.0
2007-02-28,72.67,73.59,70.0,70.0,1000,24.0728795785926,24.3776415052791,23.1884074652743,23.1884074652743,3018.74978283128,0.0,1.0
2007-03-01,71.25,72.94,69.0001,72.94,3600,23.6024861700113,24.1623205788158,22.857177627781,24.1623205788158,10867.4992181926,0.0,1.0
2007-03-02,72.36,72.41,72.36,72.41,900,23.9701880598178,23.9867512080073,23.9701880598178,23.9867512080073,2716.87480454815,0.0,1.0
2007-03-05,70.65,70.65,70.65,70.65,200,23.4037283917375,23.4037283917375,23.4037283917375,23.4037283917375,603.749956566258,0.0,1.0
2007-03-06,69.64,72.99,68.82,69.65,2100,23.06915279831,24.1788837270053,22.7975171680025,23.0724654279479,6339.37454394569,0.0,1.0
2007-03-07,69.9,70.0,69.9,70.0,400,23.1552811688953,23.1884074652743,23.1552811688953,23.1884074652743,1207.49991313251,0.0,1.0
2007-03-08,69.0,71.61,69.0,71.61,300,22.8571445014846,23.7217408369756,22.8571445014846,23.7217408369756,905.624934849386,0.0,1.0
2007-03-09,69.14,69.8,69.14,69.8,500,22.9035213164152,23.1221548725163,22.9035213164152,23.1221548725163,1509.37489141564,0.0,1.0
2007-03-12,71.75,71.75,71.74,71.74,600,23.7681176519061,23.7681176519061,23.7648050222682,23.7648050222682,1811.24986969877,0.0,1.0
2007-03-13,69.0,69.0,68.4,68.4,1500,22.8571445014846,22.8571445014846,22.6583867232109,22.6583867232109,4528.12467424693,0.0,1.0
2007-03-14,68.02,68.02,68.02,68.02,100,22.5325067969708,22.5325067969708,22.5325067969708,22.5325067969708,301.874978283128,0.0,1.0
2007-03-15,67.07,68.0,67.07,68.0,500,22.2178069813706,22.525881537695,22.2178069813706,22.525881537695,1509.37489141564,0.0,1.0
2007-03-16,69.35,70.42,68.01,68.01,3400,22.973086538811,23.3275379100659,22.5291941673329,22.5291941673329,10263.7492616264,0.0,1.0
2007-03-19,70.93,70.942,68.3,68.3,1500,23.4964820215986,23.5004571771641,22.6252604268319,22.6252604268319,4528.12467424693,0.0,1.0
2007-03-20,70.45,71.6973,70.45,70.93,900,23.3374757989796,23.7506600937144,23.3374757989796,23.4964820215986,2716.87480454816,0.0,1.0
2007-03-21,69.0,71.952,69.0,71.3,11300,22.8571445014846,23.8350327705916,22.8571445014846,23.6190493182008,34111.8725459935,0.0,1.0
2007-03-22,67.8,67.86,65.085,67.67,5100,23.7846808000956,23.8057291901842,22.8322411485874,23.7390759549037,14537.9289680697,4.0,1.0
2007-03-23,67.44,67.99,67.1063,67.99,600,23.6583904595641,23.8513340353761,23.5413263300215,23.8513340353761,1710.34458447878,0.0,1.0
2007-03-26,67.5,67.5,66.76,66.85,3300,23.6794388496527,23.6794388496527,23.4198420385602,23.4514146236931,9406.89521463331,0.0,1.0
2007-03-27,63.0,66.76,63.0,66.76,6300,22.1008095930092,23.4198420385602,22.1008095930092,23.4198420385602,17958.6181370272,0.0,1.0
2007-03-28,60.4,62.07,60.0,62.02,7300,21.1887126891707,21.7745595466362,21.0483900885802,21.7570192215624,20809.1924444919,0.0,1.0
2007-03-29,59.3,59.95,59.15,59.95,700,20.8028255375467,21.0308497635064,20.7502045623253,21.0308497635064,1995.40201522525,0.0,1.0
2007-03-30,59.41,59.5,59.0,59.0,500,20.8414142527091,20.872986837842,20.6975835871038,20.6975835871038,1425.28715373232,0.0,1.0
2007-04-02,58.5,58.5,58.01,58.26,500,20.5221803363657,20.5221803363657,20.3502851506423,20.4379867760114,1425.28715373232,0.0,1.0
2007-04-03,59.5,60.14,58.01,58.01,2200,20.872986837842,21.0975029987869,20.3502851506423,20.3502851506423,6271.26347642221,0.0,1.0
2007-04-04,61.33,63.11,59.5,59.5,1100,21.5149627355437,22.1393983081716,20.872986837842,20.872986837842,3135.6317382111,0.0,1.0
2007-04-05,61.33,61.33,61.33,61.33,0,21.5149627355437,21.5149627355437,21.5149627355437,21.5149627355437,0,0.0,1.0
2007-04-09,63.01,63.01,63.01,63.01,400,22.104317658024,22.104317658024,22.104317658024,22.104317658024,1140.22972298585,0.0,1.0
2007-04-10,63.01,63.01,63.01,63.01,0,22.104317658024,22.104317658024,22.104317658024,22.104317658024,0,0.0,1.0
2007-04-11,61.48,62.75,60.03,62.75,3600,21.5675837107652,22.0131079676401,21.0589142836245,22.0131079676401,10262.0675068727,0.0,1.0
2007-04-12,61.38,62.69,60.03,60.12,900,21.5325030606175,21.9920595775515,21.0589142836245,21.0904868687573,2565.51687671818,0.0,1.0
2007-04-13,61.5,62.0,61.5,61.75,600,21.5745998407947,21.7500030915329,21.5745998407947,21.6623014661638,1710.34458447878,0.0,1.0
2007-04-16,61.5,61.69,61.5,61.69,500,21.5745998407947,21.6412530760752,21.5745998407947,21.6412530760752,1425.28715373232,0.0,1.0
2007-04-17,62.5,63.16,62.495,63.16,800,21.925406342271,22.1569386332454,21.9236523097636,22.1569386332454,2280.45944597171,0.0,1.0
2007-04-18,62.5,62.5,59.5,59.51,1000,21.925406342271,21.925406342271,20.872986837842,20.8764949028568,2850.57430746464,0.0,1.0
2007-04-19,62.5,62.5,62.5,62.5,0,21.925406342271,21.925406342271,21.925406342271,21.925406342271,0,0.0,1.0
2007-04-20,63.58,63.58,63.39,63.39,1100,22.3042773638655,22.3042773638655,22.237624128585,22.237624128585,3135.6317382111,0.0,1.0
2007-04-23,62.19,62.19,59.99,59.99,400,21.8166563268134,21.8166563268134,21.0448820235654,21.0448820235654,1140.22972298585,0.0,1.0
2007-04-24,62.19,62.19,62.19,62.19,0,21.8166563268134,21.8166563268134,21.8166563268134,21.8166563268134,0,0.0,1.0
2007-04-25,61.7899,61.7899,58.6,58.6,300,21.6762986455727,21.6762986455727,20.5572609865133,20.5572609865133,855.17229223939,0.0,1.0
2007-04-26,61.0,61.0,61.0,61.0,600,21.3991965900565,21.3991965900565,21.3991965900565,21.3991965900565,1710.34458447878,0.0,1.0
2007-04-27,60.77,60.77,60.0,60.0,200,21.318511094717,21.318511094717,21.0483900885802,21.0483900885802,570.114861492927,0.0,1.0
2007-04-30,60.77,60.77,60.77,60.77,0,21.318511094717,21.318511094717,21.318511094717,21.318511094717,0,0.0,1.0
2007-05-01,62.41,62.45,60.5,60.5,500,21.8938337571382,21.9078660171972,21.2237933393184,21.2237933393184,1425.28715373232,0.0,1.0
2007-05-02,61.94,61.98,60.2,60.2,500,21.7289547014443,21.7429869615033,21.1185513888755,21.1185513888755,1425.28715373232,0.0,1.0
2007-05-03,59.01,59.01,59.01,59.01,100,20.7010916521186,20.7010916521186,20.7010916521186,20.7010916521186,285.057430746464,0.0,1.0
2007-05-04,59.01,59.01,59.01,59.01,0,20.7010916521186,20.7010916521186,20.7010916521186,20.7010916521186,0,0.0,1.0
2007-05-07,60.7,61.9,59.28,59.36,5900,21.2939546396136,21.7149224413852,20.7958094075172,20.8238739276353,16818.3884140414,0.0,1.0
2007-05-08,61.0,61.5,60.0,60.0,2400,21.3991965900565,21.5745998407947,21.0483900885802,21.0483900885802,6841.37833791514,0.0,1.0
2007-05-09,61.0,61.0,59.4,60.5,2100,21.3991965900565,21.3991965900565,20.8379061876944,21.2237933393184,5986.20604567574,0.0,1.0
2007-05-10,60.5,60.5,60.5,60.5,100,21.2237933393184,21.2237933393184,21.2237933393184,21.2237933393184,285.057430746463,0.0,1.0
2007-05-11,61.0,61.99,60.5,60.5,2200,21.3991965900565,21.7464950265181,21.2237933393184,21.2237933393184,6271.26347642221,0.0,1.0
2007-05-14,60.5,60.5,60.5,60.5,400,21.2237933393184,21.2237933393184,21.2237933393184,21.2237933393184,1140.22972298585,0.0,1.0
2007-05-15,60.5,60.5,60.5,60.5,1000,21.2237933393184,21.2237933393184,21.2237933393184,21.2237933393184,2850.57430746463,0.0,1.0
2007-05-16,61.0,61.86,60.51,60.95,2200,21.3991965900565,21.7008901813262,21.2273014043331,21.3816562649827,6271.26347642221,0.0,1.0
2007-05-17,61.92,61.95,59.0,60.5,3400,21.7219385714147,21.732462766459,20.6975835871038,21.2237933393184,9691.95264537979,0.0,1.0
2007-05-18,61.34,61.5,60.6,60.6,900,21.5184708005585,21.5745998407947,21.258873989466,21.258873989466,2565.51687671817,0.0,1.0
2007-05-21,59.5,59.5,59.5,59.5,100,20.872986837842,20.872986837842,20.872986837842,20.872986837842,285.057430746464,0.0,1.0
2007-05-22,62.94,62.97,59.0,59.0,3500,22.0797612029206,22.0902853979649,20.6975835871038,20.6975835871038,9977.01007612624,0.0,1.0
2007-05-23,62.94,62.94,62.94,62.94,0,22.0797612029206,22.0797612029206,22.0797612029206,22.0797612029206,0,0.0,1.0
2007-05-24,60.89,61.28,59.9,60.22,6400,21.3606078748941,21.4974224104699,21.0133094384326,21.125567518905,18243.6755677737,0.0,1.0
2007-05-25,60.89,60.89,60.89,60.89,0,21.3606078748941,21.3606078748941,21.3606078748941,21.3606078748941,0,0.0,1.0
2007-05-29,61.27,61.27,61.27,61.27,200,21.4939143454551,21.4939143454551,21.4939143454551,21.4939143454551,570.114861492928,0.0,1.0
2007-05-30,60.03,60.03,60.0,60.0,300,21.0589142836245,21.0589142836245,21.0483900885802,21.0483900885802,855.17229223939,0.0,1.0
2007-05-31,60.25,60.25,60.25,60.25,2000,21.1360917139493,21.1360917139493,21.1360917139493,21.1360917139493,5701.14861492927,0.0,1.0
2007-06-01,60.0,60.0,60.0,60.0,100,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,285.057430746464,0.0,1.0
2007-06-04,60.5,60.5,60.5,60.5,500,21.2237933393184,21.2237933393184,21.2237933393184,21.2237933393184,1425.28715373232,0.0,1.0
2007-06-05,60.0,60.5,60.0,60.49,700,21.0483900885802,21.2237933393184,21.0483900885802,21.2202852743036,1995.40201522524,0.0,1.0
2007-06-06,60.0,60.0,60.0,60.0,0,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,0,0.0,1.0
2007-06-07,60.0,60.0,60.0,60.0,0,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,0,0.0,1.0
2007-06-08,59.0,59.01,59.0,59.0,4400,20.6975835871038,20.7010916521186,20.6975835871038,20.6975835871038,12542.5269528444,0.0,1.0
2007-06-11,60.0,60.0,59.99,59.99,200,21.0483900885802,21.0483900885802,21.0448820235654,21.0448820235654,570.114861492927,0.0,1.0
2007-06-12,59.245,59.245,59.0,59.0,200,20.7835311799655,20.7835311799655,20.6975835871038,20.6975835871038,570.114861492929,0.0,1.0
2007-06-13,58.5,59.26,58.5,59.26,7300,20.5221803363657,20.7887932774877,20.5221803363657,20.7887932774877,20809.1924444918,0.0,1.0
2007-06-14,58.54,58.54,58.5,58.51,1400,20.5362125964247,20.5362125964247,20.5221803363657,20.5256884013804,3990.8040304505,0.0,1.0
2007-06-15,58.5,58.77,58.0,58.0,2400,20.5221803363657,20.6168980917643,20.3467770856275,20.3467770856275,6841.37833791512,0.0,1.0
2007-06-18,58.01,58.01,58.01,58.01,300,20.3502851506423,20.3502851506423,20.3502851506423,20.3502851506423,855.17229223939,0.0,1.0
2007-06-19,58.01,58.01,58.01,58.01,0,20.3502851506423,20.3502851506423,20.3502851506423,20.3502851506423,0,0.0,1.0
2007-06-20,58.01,58.01,58.01,58.01,0,20.3502851506423,20.3502851506423,20.3502851506423,20.3502851506423,0,0.0,1.0
2007-06-21,58.01,58.01,58.01,58.01,0,20.3502851506423,20.3502851506423,20.3502851506423,20.3502851506423,0,0.0,1.0
2007-06-22,58.01,58.01,58.01,58.01,0,20.3502851506423,20.3502851506423,20.3502851506423,20.3502851506423,0,0.0,1.0
2007-06-25,56.3,57.38,56.3,57.38,12700,19.7504060331177,20.1292770547122,19.7504060331177,20.1292770547122,36202.293704801,0.0,1.0
2007-06-26,55.7,55.7,55.7,55.7,1400,19.5399221322319,19.5399221322319,19.5399221322319,19.5399221322319,3990.8040304505,0.0,1.0
2007-06-27,55.7,55.738,55.7,55.7,6300,19.5399221322319,19.553252779288,19.5399221322319,19.5399221322319,17958.6181370272,0.0,1.0
2007-06-28,55.75,55.75,55.75,55.75,100,19.5574624573058,19.5574624573058,19.5574624573058,19.5574624573058,285.057430746463,0.0,1.0
2007-06-29,56.4,57.45,55.04,55.04,3500,19.7854866832654,20.1538335098155,19.3083898412576,19.3083898412576,9977.01007612622,0.0,1.0
2007-07-02,55.76,57.41,55.01,55.01,1500,19.5609705223205,20.1398012497565,19.2978656462133,19.2978656462133,4275.86146119696,0.0,1.0
2007-07-03,55.76,55.76,55.76,55.76,0,19.5609705223205,19.5609705223205,19.5609705223205,19.5609705223205,0,0.0,1.0
2007-07-05,55.76,55.76,55.76,55.76,0,19.5609705223205,19.5609705223205,19.5609705223205,19.5609705223205,0,0.0,1.0
2007-07-06,55.76,55.76,55.76,55.76,0,19.5609705223205,19.5609705223205,19.5609705223205,19.5609705223205,0,0.0,1.0
2007-07-09,57.44,57.44,57.44,57.44,100,20.1503254448008,20.1503254448008,20.1503254448008,20.1503254448008,285.057430746463,0.0,1.0
2007-07-10,57.44,57.44,57.44,57.44,0,20.1503254448008,20.1503254448008,20.1503254448008,20.1503254448008,0,0.0,1.0
2007-07-11,57.44,57.44,57.44,57.44,0,20.1503254448008,20.1503254448008,20.1503254448008,20.1503254448008,0,0.0,1.0
2007-07-12,57.44,57.44,57.44,57.44,0,20.1503254448008,20.1503254448008,20.1503254448008,20.1503254448008,0,0.0,1.0
2007-07-13,56.0,56.0,56.0,56.0,300,19.6451640826748,19.6451640826748,19.6451640826748,19.6451640826748,855.172292239393,0.0,1.0
2007-07-16,55.75,55.8,55.75,55.8,1100,19.5574624573058,19.5750027823796,19.5574624573058,19.5750027823796,3135.63173821109,0.0,1.0
2007-07-17,55.75,55.75,55.75,55.75,1000,19.5574624573058,19.5574624573058,19.5574624573058,19.5574624573058,2850.57430746463,0.0,1.0
2007-07-18,55.75,55.75,55.75,55.75,0,19.5574624573058,19.5574624573058,19.5574624573058,19.5574624573058,0,0.0,1.0
2007-07-19,55.0,55.03,55.0,55.03,300,19.2943575811985,19.3048817762428,19.2943575811985,19.3048817762428,855.172292239391,0.0,1.0
2007-07-20,55.0,55.0,55.0,55.0,0,19.2943575811985,19.2943575811985,19.2943575811985,19.2943575811985,0,0.0,1.0
2007-07-23,54.28,54.4,54.26,54.312,1500,19.0417769001355,19.0838736803127,19.034760770106,19.0530027081828,4275.86146119697,0.0,1.0
2007-07-24,54.26,54.26,54.26,54.26,100,19.034760770106,19.034760770106,19.034760770106,19.034760770106,285.057430746464,0.0,1.0
2007-07-25,54.26,54.26,54.26,54.26,0,19.034760770106,19.034760770106,19.034760770106,19.034760770106,0,0.0,1.0
2007-07-26,53.75,53.75,53.75,53.75,2300,18.8558494543531,18.8558494543531,18.8558494543531,18.8558494543531,6556.32090716866,0.0,1.0
2007-07-27,53.75,53.75,53.75,53.75,0,18.8558494543531,18.8558494543531,18.8558494543531,18.8558494543531,0,0.0,1.0
2007-07-30,51.08,51.08,51.08,51.08,100,17.9191960954113,17.9191960954113,17.9191960954113,17.9191960954113,285.057430746463,0.0,1.0
2007-07-31,47.25,51.0,47.25,50.51,10500,16.5756071947569,17.8911315752932,16.5756071947569,17.7192363895698,29931.0302283787,0.0,1.0
2007-08-01,46.5,47.5,46.5,47.5,1900,16.3125023186496,16.663308820126,16.3125023186496,16.663308820126,5416.09118418283,0.0,1.0
2007-08-02,46.5,46.5,46.5,46.5,0,16.3125023186496,16.3125023186496,16.3125023186496,16.3125023186496,0,0.0,1.0
2007-08-03,48.5,49.25,48.44,48.97,3400,17.0141153216023,17.2772201977096,16.9930669315137,17.1789943772962,9691.95264537978,0.0,1.0
2007-08-06,48.5,48.5,48.0,48.5,3400,17.0141153216023,17.0141153216023,16.8387120708641,17.0141153216023,9691.95264537978,0.0,1.0
2007-08-07,49.0,49.0,48.75,48.75,500,17.1895185723405,17.1895185723405,17.1018169469714,17.1018169469714,1425.28715373232,0.0,1.0
2007-08-08,49.0,49.0,49.0,49.0,0,17.1895185723405,17.1895185723405,17.1895185723405,17.1895185723405,0,0.0,1.0
2007-08-09,49.0,49.0,49.0,49.0,0,17.1895185723405,17.1895185723405,17.1895185723405,17.1895185723405,0,0.0,1.0
2007-08-10,48.0,48.0,48.0,48.0,1300,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,3705.74659970404,0.0,1.0
2007-08-13,48.0,48.0,48.0,48.0,100,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,285.057430746465,0.0,1.0
2007-08-14,49.0,49.0,48.89,48.89,800,17.1895185723405,17.1895185723405,17.1509298571781,17.1509298571781,2280.45944597171,0.0,1.0
2007-08-15,49.0,49.01,49.0,49.0,1400,17.1895185723405,17.1930266373552,17.1895185723405,17.1895185723405,3990.80403045049,0.0,1.0
2007-08-16,49.25,49.25,49.25,49.25,700,17.2772201977096,17.2772201977096,17.2772201977096,17.2772201977096,1995.40201522524,0.0,1.0
2007-08-17,49.0,50.26,48.99,48.99,2500,17.1895185723405,17.6315347642007,17.1860105073257,17.1860105073257,7126.43576866159,0.0,1.0
2007-08-20,49.0,49.0,49.0,49.0,0,17.1895185723405,17.1895185723405,17.1895185723405,17.1895185723405,0,0.0,1.0
2007-08-21,50.0,51.99,50.0,51.5,500,17.5403250738168,18.2384300117547,17.5403250738168,18.0665348260313,1425.28715373232,0.0,1.0
2007-08-22,50.0,50.0,50.0,50.0,0,17.5403250738168,17.5403250738168,17.5403250738168,17.5403250738168,0,0.0,1.0
2007-08-23,52.0,52.0,51.9999,51.9999,1000,18.2419380767695,18.2419380767695,18.2419029961193,18.2419029961193,2850.57430746464,0.0,1.0
2007-08-24,52.0,52.0,52.0,52.0,0,18.2419380767695,18.2419380767695,18.2419380767695,18.2419380767695,0,0.0,1.0
2007-08-27,52.0,52.0,52.0,52.0,0,18.2419380767695,18.2419380767695,18.2419380767695,18.2419380767695,0,0.0,1.0
2007-08-28,55.53,55.53,55.53,55.53,100,19.480285026981,19.480285026981,19.480285026981,19.480285026981,285.057430746463,0.0,1.0
2007-08-29,55.55,55.55,55.55,55.55,200,19.4873011570105,19.4873011570105,19.4873011570105,19.4873011570105,570.114861492927,0.0,1.0
2007-08-30,55.55,55.55,55.55,55.55,0,19.4873011570105,19.4873011570105,19.4873011570105,19.4873011570105,0,0.0,1.0
2007-08-31,53.01,53.01,53.01,53.01,100,18.5962526432606,18.5962526432606,18.5962526432606,18.5962526432606,285.057430746464,0.0,1.0
2007-09-04,55.0,55.0001,55.0,55.0001,700,19.2943575811985,19.2943926618487,19.2943575811985,19.2943926618487,1995.40201522525,0.0,1.0
2007-09-05,55.0,55.0,55.0,55.0,0,19.2943575811985,19.2943575811985,19.2943575811985,19.2943575811985,0,0.0,1.0
2007-09-06,51.6,52.01,51.6,52.01,1800,18.101615476179,18.2454461417843,18.101615476179,18.2454461417843,5131.03375343634,0.0,1.0
2007-09-07,50.0,50.5,50.0,50.0,600,17.5403250738168,17.715728324555,17.5403250738168,17.5403250738168,1710.34458447878,0.0,1.0
2007-09-10,47.5001,47.5001,46.01,46.01,600,16.6633439007761,16.6633439007761,16.1406071329262,16.1406071329262,1710.34458447879,0.0,1.0
2007-09-11,47.06,47.48,46.07,47.47,700,16.5089539594764,16.6562926900964,16.1616555230148,16.6527846250817,1995.40201522525,0.0,1.0
2007-09-12,47.06,47.06,47.06,47.06,0,16.5089539594764,16.5089539594764,16.5089539594764,16.5089539594764,0,0.0,1.0
2007-09-13,47.05,47.05,46.17,46.17,200,16.5054458944616,16.5054458944616,16.1967361731625,16.1967361731625,570.114861492928,0.0,1.0
2007-09-14,53.394,54.97,47.26,50.82,600,18.7309623398275,19.2838333861542,16.5791152597717,17.8279864050274,1710.34458447878,0.0,1.0
2007-09-17,53.99,54.98,53.99,54.98,500,18.9400430147074,19.287341451169,18.9400430147074,19.287341451169,1425.28715373232,0.0,1.0
2007-09-18,49.76,53.5,49.0201,53.5,600,17.4561315134625,18.768147828984,17.1965697830202,18.768147828984,1710.34458447878,0.0,1.0
2007-09-19,49.77,53.75,49.77,53.75,600,17.4596395784773,18.8558494543531,17.4596395784773,18.8558494543531,1710.34458447878,0.0,1.0
2007-09-20,51.0,52.2,51.0,52.2,500,17.8911315752932,18.3120993770648,17.8911315752932,18.3120993770648,1425.28715373232,0.0,1.0
2007-09-21,51.0,51.0,51.0,51.0,0,17.8911315752932,17.8911315752932,17.8911315752932,17.8911315752932,0,0.0,1.0
2007-09-24,49.75,49.76,49.75,49.76,300,17.4526234484477,17.4561315134625,17.4526234484477,17.4561315134625,855.172292239393,0.0,1.0
2007-09-25,49.5,49.5,46.11,46.11,600,17.3649218230786,17.3649218230786,16.1756877830739,16.1756877830739,1710.34458447879,0.0,1.0
2007-09-26,49.5,49.5,49.5,49.5,0,17.3649218230786,17.3649218230786,17.3649218230786,17.3649218230786,0,0.0,1.0
2007-09-27,49.5,49.5,49.5,49.5,0,17.3649218230786,17.3649218230786,17.3649218230786,17.3649218230786,0,0.0,1.0
2007-09-28,52.52,52.52,46.1,46.11,1100,18.4243574575372,18.4243574575372,16.1721797180591,16.1756877830739,3135.6317382111,0.0,1.0
2007-10-01,46.55,46.56,46.55,46.56,600,16.3300426437235,16.3335507087382,16.3300426437235,16.3335507087382,1710.34458447878,0.0,1.0
2007-10-02,48.88,48.88,48.87,48.87,800,17.1474217921633,17.1474217921633,17.1439137271486,17.1439137271486,2280.45944597171,0.0,1.0
2007-10-03,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-04,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-05,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-08,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-09,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-10,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-11,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-12,48.88,48.88,48.88,48.88,0,17.1474217921633,17.1474217921633,17.1474217921633,17.1474217921633,0,0.0,1.0
2007-10-15,48.85,48.85,48.85,48.85,3000,17.136897597119,17.136897597119,17.136897597119,17.136897597119,8551.72292239393,0.0,1.0
2007-10-16,48.85,48.85,48.85,48.85,0,17.136897597119,17.136897597119,17.136897597119,17.136897597119,0,0.0,1.0
2007-10-17,51.5,51.5,50.1,50.1,400,18.0665348260313,18.0665348260313,17.5754057239645,17.5754057239645,1140.22972298586,0.0,1.0
2007-10-18,49.77,49.78,49.77,49.78,200,17.4596395784773,17.463147643492,17.4596395784773,17.463147643492,570.114861492926,0.0,1.0
2007-10-19,51.44,51.48,49.5,49.5,800,18.0454864359427,18.0595186960018,17.3649218230786,17.3649218230786,2280.45944597172,0.0,1.0
2007-10-22,51.44,51.44,51.44,51.44,0,18.0454864359427,18.0454864359427,18.0454864359427,18.0454864359427,0,0.0,1.0
2007-10-23,51.24,51.24,48.87,48.89,1000,17.9753251356475,17.9753251356475,17.1439137271486,17.1509298571781,2850.57430746463,0.0,1.0
2007-10-24,51.24,51.24,51.24,51.24,0,17.9753251356475,17.9753251356475,17.9753251356475,17.9753251356475,0,0.0,1.0
2007-10-25,48.69,48.69,48.69,48.69,100,17.0807685568828,17.0807685568828,17.0807685568828,17.0807685568828,285.057430746464,0.0,1.0
2007-10-26,48.69,48.69,48.69,48.69,0,17.0807685568828,17.0807685568828,17.0807685568828,17.0807685568828,0,0.0,1.0
2007-10-29,48.13,48.14,48.01,48.14,400,16.8843169160561,16.8878249810708,16.8422201358789,16.8878249810708,1140.22972298585,0.0,1.0
2007-10-30,50.45,50.45,50.45,50.45,100,17.6981879994812,17.6981879994812,17.6981879994812,17.6981879994812,285.057430746463,0.0,1.0
2007-10-31,51.24,51.24,51.24,51.24,100,17.9753251356475,17.9753251356475,17.9753251356475,17.9753251356475,285.057430746463,0.0,1.0
2007-11-01,51.24,51.24,51.24,51.24,0,17.9753251356475,17.9753251356475,17.9753251356475,17.9753251356475,0,0.0,1.0
2007-11-02,51.24,51.24,51.24,51.24,0,17.9753251356475,17.9753251356475,17.9753251356475,17.9753251356475,0,0.0,1.0
2007-11-05,47.25,47.25,47.25,47.25,100,16.5756071947569,16.5756071947569,16.5756071947569,16.5756071947569,285.057430746464,0.0,1.0
2007-11-06,47.78,49.61,46.06,46.45,1700,16.7615346405394,17.403510538241,16.1581474580001,16.2949619935758,4845.97632268987,0.0,1.0
2007-11-07,50.73,50.73,48.0,48.0,600,17.7964138198945,17.7964138198945,16.8387120708641,16.8387120708641,1710.34458447879,0.0,1.0
2007-11-08,48.5,49.0,48.5,49.0,900,17.0141153216023,17.1895185723405,17.0141153216023,17.1895185723405,2565.51687671818,0.0,1.0
2007-11-09,45.35,48.5,44.22,48.5,2300,15.9090748419519,17.0141153216023,15.5126634952836,17.0141153216023,6556.32090716865,0.0,1.0
2007-11-12,48.45,48.46,39.75,40.0,2300,16.9965749965285,17.0000830615433,13.9445584336844,14.0322600590535,6556.32090716867,0.0,1.0
2007-11-13,48.45,48.45,48.45,48.45,0,16.9965749965285,16.9965749965285,16.9965749965285,16.9965749965285,0,0.0,1.0
2007-11-14,48.2,48.2,48.19,48.19,400,16.9088733711594,16.9088733711594,16.9053653061446,16.9053653061446,1140.22972298586,0.0,1.0
2007-11-15,48.2,48.2,48.2,48.2,0,16.9088733711594,16.9088733711594,16.9088733711594,16.9088733711594,0,0.0,1.0
2007-11-16,48.2,48.2,48.2,48.2,0,16.9088733711594,16.9088733711594,16.9088733711594,16.9088733711594,0,0.0,1.0
2007-11-19,46.0,46.0,45.0,45.0,1200,16.1370990679115,16.1370990679115,15.7862925664351,15.7862925664351,3420.68916895756,0.0,1.0
2007-11-20,46.0,46.0,46.0,46.0,0,16.1370990679115,16.1370990679115,16.1370990679115,16.1370990679115,0,0.0,1.0
2007-11-21,45.0,45.0,45.0,45.0,900,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,2565.51687671818,0.0,1.0
2007-11-23,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2007-11-26,45.5,45.5,45.4999,45.4999,500,15.9616958171733,15.9616958171733,15.9616607365232,15.9616607365232,1425.28715373232,0.0,1.0
2007-11-27,44.05,44.0601,44.05,44.0601,400,15.4530263900326,15.4565695356975,15.4530263900326,15.4565695356975,1140.22972298586,0.0,1.0
2007-11-28,47.9999,47.9999,47.9999,47.9999,100,16.838676990214,16.838676990214,16.838676990214,16.838676990214,285.057430746464,0.0,1.0
2007-11-29,44.57,44.57,44.57,44.57,200,15.6354457708003,15.6354457708003,15.6354457708003,15.6354457708003,570.114861492928,0.0,1.0
2007-11-30,48.0,48.0,44.58,44.58,200,16.8387120708641,16.8387120708641,15.6389538358151,15.6389538358151,570.114861492929,0.0,1.0
2007-12-03,48.0,48.0,48.0,48.0,0,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,0,0.0,1.0
2007-12-04,48.0,48.0,48.0,48.0,0,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,0,0.0,1.0
2007-12-05,48.0,48.0,48.0,48.0,0,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,0,0.0,1.0
2007-12-06,48.0,48.0,48.0,48.0,0,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,0,0.0,1.0
2007-12-07,48.0,48.0,48.0,48.0,0,16.8387120708641,16.8387120708641,16.8387120708641,16.8387120708641,0,0.0,1.0
2007-12-10,49.0,49.0,49.0,49.0,100,17.1895185723405,17.1895185723405,17.1895185723405,17.1895185723405,285.057430746464,0.0,1.0
2007-12-11,44.28,46.61,44.28,46.61,200,15.5337118853722,16.351091033812,15.5337118853722,16.351091033812,570.114861492927,0.0,1.0
2007-12-12,46.0,46.0,45.0,45.0,400,16.1370990679115,16.1370990679115,15.7862925664351,15.7862925664351,1140.22972298585,0.0,1.0
2007-12-13,46.0,46.0,46.0,46.0,0,16.1370990679115,16.1370990679115,16.1370990679115,16.1370990679115,0,0.0,1.0
2007-12-14,45.31,46.0,45.31,45.51,1700,15.8950425818928,16.1370990679115,15.8950425818928,15.9652038821881,4845.97632268988,0.0,1.0
2007-12-17,45.31,45.31,45.31,45.31,700,15.8950425818928,15.8950425818928,15.8950425818928,15.8950425818928,1995.40201522525,0.0,1.0
2007-12-18,44.9999,44.9999,44.9999,44.9999,100,15.786257485785,15.786257485785,15.786257485785,15.786257485785,285.057430746464,0.0,1.0
2007-12-19,44.1,45.24,44.1,45.24,2900,15.4705667151064,15.8704861267895,15.4705667151064,15.8704861267895,8266.66549164747,0.0,1.0
2007-12-20,45.0,45.0,45.0,45.0,200,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,570.114861492929,0.0,1.0
2007-12-21,44.1,44.1,44.1,44.1,600,15.4705667151064,15.4705667151064,15.4705667151064,15.4705667151064,1710.34458447879,0.0,1.0
2007-12-24,44.0,50.0,44.0,44.0,1600,15.4354860649588,17.5403250738168,15.4354860649588,15.4354860649588,4560.91889194342,0.0,1.0
2007-12-26,40.03,43.0,40.03,43.0,20500,14.0427842540977,15.0846795634825,14.0427842540977,15.0846795634825,58436.7733030253,0.0,1.0
2007-12-27,42.25,42.25,40.0,40.0,500,14.8215746873752,14.8215746873752,14.0322600590535,14.0322600590535,1425.28715373232,0.0,1.0
2007-12-28,42.26,42.26,42.26,42.26,100,14.82508275239,14.82508275239,14.82508275239,14.82508275239,285.057430746463,0.0,1.0
2007-12-31,45.97,45.97,42.36,42.402,400,16.1265748728672,16.1265748728672,14.8601634025376,14.8748972755996,1140.22972298585,0.0,1.0
2008-01-02,45.0,45.0,45.0,45.0,100,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,285.057430746464,0.0,1.0
2008-01-03,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-04,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-07,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-08,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-09,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-10,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-11,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-14,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-15,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-16,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-17,45.0,45.0,45.0,45.0,0,15.7862925664351,15.7862925664351,15.7862925664351,15.7862925664351,0,0.0,1.0
2008-01-18,43.5,44.0,43.5,43.99,1000,15.2600828142206,15.4354860649588,15.2600828142206,15.431977999944,2850.57430746464,0.0,1.0
2008-01-22,42.5,43.5,42.5,43.5,4300,14.9092763127443,15.2600828142206,14.9092763127443,15.2600828142206,12257.4695220979,0.0,1.0
2008-01-23,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2008-01-24,41.0,41.5,41.0,41.5,5300,14.3830665605298,14.558469811268,14.3830665605298,14.558469811268,15108.0438295626,0.0,1.0
2008-01-25,41.01,41.01,41.01,41.01,200,14.3865746255446,14.3865746255446,14.3865746255446,14.3865746255446,570.114861492926,0.0,1.0
2008-01-28,41.01,41.01,41.01,41.01,400,14.3865746255446,14.3865746255446,14.3865746255446,14.3865746255446,1140.22972298585,0.0,1.0
2008-01-29,41.01,41.01,41.01,41.01,0,14.3865746255446,14.3865746255446,14.3865746255446,14.3865746255446,0,0.0,1.0
2008-01-30,49.99,49.99,49.99,49.99,100,17.5368170088021,17.5368170088021,17.5368170088021,17.5368170088021,285.057430746463,0.0,1.0
2008-01-31,48.99,48.99,48.99,48.99,100,17.1860105073257,17.1860105073257,17.1860105073257,17.1860105073257,285.057430746464,0.0,1.0
2008-02-01,48.99,48.99,48.99,48.99,0,17.1860105073257,17.1860105073257,17.1860105073257,17.1860105073257,0,0.0,1.0
2008-02-04,48.99,48.99,48.99,48.99,0,17.1860105073257,17.1860105073257,17.1860105073257,17.1860105073257,0,0.0,1.0
2008-02-05,48.99,48.99,48.99,48.99,0,17.1860105073257,17.1860105073257,17.1860105073257,17.1860105073257,0,0.0,1.0
2008-02-06,43.2,45.0,42.3,45.0,1900,15.1548408637777,15.7862925664351,14.839115012449,15.7862925664351,5416.09118418282,0.0,1.0
2008-02-07,43.51,43.51,43.0,43.0,19200,15.2635908792354,15.2635908792354,15.0846795634825,15.0846795634825,54731.026703321,0.0,1.0
2008-02-08,43.51,43.51,43.51,43.51,0,15.2635908792354,15.2635908792354,15.2635908792354,15.2635908792354,0,0.0,1.0
2008-02-11,41.5,41.5,41.5,41.5,100,14.558469811268,14.558469811268,14.558469811268,14.558469811268,285.057430746463,0.0,1.0
2008-02-12,43.58,43.58,43.58,43.58,1000,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,2850.57430746465,0.0,1.0
2008-02-13,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-14,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-15,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-19,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-20,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-21,43.58,43.58,43.58,43.58,0,15.2881473343387,15.2881473343387,15.2881473343387,15.2881473343387,0,0.0,1.0
2008-02-22,42.0,42.02,42.0,42.0,500,14.7338730620061,14.7408891920357,14.7338730620061,14.7338730620061,1425.28715373232,0.0,1.0
2008-02-25,44.25,44.25,44.25,44.25,200,15.5231876903279,15.5231876903279,15.5231876903279,15.5231876903279,570.114861492927,0.0,1.0
2008-02-26,44.25,44.25,44.25,44.25,0,15.5231876903279,15.5231876903279,15.5231876903279,15.5231876903279,0,0.0,1.0
2008-02-27,44.0,45.25,40.96,45.25,1000,15.4354860649588,15.8739941918042,14.3690343004707,15.8739941918042,2850.57430746464,0.0,1.0
2008-02-28,44.0,44.0,44.0,44.0,0,15.4354860649588,15.4354860649588,15.4354860649588,15.4354860649588,0,0.0,1.0
2008-02-29,43.94,43.95,38.0,40.55,2100,15.4144376748702,15.417945739885,13.3306470561008,14.2252036348654,5986.20604567575,0.0,1.0
2008-03-03,41.06,41.06,41.06,41.06,100,14.4041149506184,14.4041149506184,14.4041149506184,14.4041149506184,285.057430746463,0.0,1.0
2008-03-04,42.0,42.0,42.0,42.0,100,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,285.057430746464,0.0,1.0
2008-03-05,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2008-03-06,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2008-03-07,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2008-03-10,41.0,41.29,41.0,41.29,300,14.3830665605298,14.4848004459579,14.3830665605298,14.4848004459579,855.172292239391,0.0,1.0
2008-03-11,42.0,42.0,39.26,40.26,300,14.7338730620061,14.7338730620061,13.772663247961,14.1234697494373,855.172292239393,0.0,1.0
2008-03-12,42.0,42.0,40.14,40.14,500,14.7338730620061,14.7338730620061,14.0813729692601,14.0813729692601,1425.28715373232,0.0,1.0
2008-03-13,42.55,42.55,42.55,42.55,100,14.9268166378181,14.9268166378181,14.9268166378181,14.9268166378181,285.057430746464,0.0,1.0
2008-03-14,42.55,42.55,42.55,42.55,0,14.9268166378181,14.9268166378181,14.9268166378181,14.9268166378181,0,0.0,1.0
2008-03-17,42.55,42.55,42.55,42.55,0,14.9268166378181,14.9268166378181,14.9268166378181,14.9268166378181,0,0.0,1.0
2008-03-18,42.55,42.55,42.55,42.55,0,14.9268166378181,14.9268166378181,14.9268166378181,14.9268166378181,0,0.0,1.0
2008-03-19,39.25,44.4999,39.25,44.4999,300,13.7691551829462,15.6108542350468,13.7691551829462,15.6108542350468,855.172292239392,0.0,1.0
2008-03-20,41.21,41.21,41.0,41.0,900,14.4567359258398,14.4567359258398,14.3830665605298,14.3830665605298,2565.51687671818,0.0,1.0
2008-03-24,41.21,41.21,41.21,41.21,0,14.4567359258398,14.4567359258398,14.4567359258398,14.4567359258398,0,0.0,1.0
2008-03-25,41.5,41.7499,41.33,41.33,300,14.558469811268,14.6461363559869,14.498832706017,14.498832706017,855.172292239389,0.0,1.0
2008-03-26,40.0,40.4,39.63,40.23,1400,14.0322600590535,14.172582659644,13.9024616535072,14.112945554393,3990.80403045048,0.0,1.0
2008-03-27,39.25,40.0,39.25,39.5,700,13.7691551829462,14.0322600590535,13.7691551829462,13.8568568083153,1995.40201522525,0.0,1.0
2008-03-28,39.25,39.9,39.25,39.3,1300,13.7691551829462,13.9971794089058,13.7691551829462,13.78669550802,3705.74659970403,0.0,1.0
2008-03-31,39.25,39.25,39.25,39.25,0,13.7691551829462,13.7691551829462,13.7691551829462,13.7691551829462,0,0.0,1.0
2008-04-01,39.25,39.25,39.25,39.25,0,13.7691551829462,13.7691551829462,13.7691551829462,13.7691551829462,0,0.0,1.0
2008-04-02,41.1999,41.1999,41.1999,41.1999,100,14.4531927801749,14.4531927801749,14.4531927801749,14.4531927801749,285.057430746464,0.0,1.0
2008-04-03,40.0001,40.0001,39.535,39.535,200,14.0322951397036,14.0322951397036,13.869135035867,13.869135035867,570.114861492928,0.0,1.0
2008-04-04,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2008-04-07,42.0,42.0,42.0,42.0,200,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,570.114861492929,0.0,1.0
2008-04-08,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2008-04-09,40.0,40.0,40.0,40.0,500,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,1425.28715373231,0.0,1.0
2008-04-10,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2008-04-11,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2008-04-14,38.5,38.5,38.5,38.5,400,13.506050306839,13.506050306839,13.506050306839,13.506050306839,1140.22972298585,0.0,1.0
2008-04-15,40.0,40.0,40.0,40.0,300,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,855.172292239389,0.0,1.0
2008-04-16,40.0,41.0,38.0,40.0,9200,14.0322600590535,14.3830665605298,13.3306470561008,14.0322600590535,26225.2836286746,0.0,1.0
2008-04-17,40.0,40.0,40.0,40.0,300,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,855.172292239389,0.0,1.0
2008-04-18,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2008-04-21,38.21,38.21,38.21,38.21,200,13.4043164214108,13.4043164214108,13.4043164214108,13.4043164214108,570.114861492928,0.0,1.0
2008-04-22,39.5,39.5,38.2,38.2,900,13.8568568083153,13.8568568083153,13.4008083563961,13.4008083563961,2565.51687671817,0.0,1.0
2008-04-23,38.75,38.75,38.75,38.75,100,13.593751932208,13.593751932208,13.593751932208,13.593751932208,285.057430746464,0.0,1.0
2008-04-24,38.16,38.16,38.16,38.16,200,13.386776096337,13.386776096337,13.386776096337,13.386776096337,570.114861492927,0.0,1.0
2008-04-25,38.64,38.64,38.21,38.21,300,13.5551632170456,13.5551632170456,13.4043164214108,13.4043164214108,855.172292239394,0.0,1.0
2008-04-28,39.49,39.49,38.1001,38.16,500,13.8533487433005,13.8533487433005,13.3657627868986,13.386776096337,1425.28715373232,0.0,1.0
2008-04-29,38.9899,38.9899,38.135,38.2,400,13.6779104119122,13.6779104119122,13.3780059338001,13.4008083563961,1140.22972298586,0.0,1.0
2008-04-30,39.0,39.0,38.12,38.12,500,13.6814535575771,13.6814535575771,13.3727438362779,13.3727438362779,1425.28715373232,0.0,1.0
2008-05-01,39.0,39.0,39.0,39.0,200,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,570.114861492928,0.0,1.0
2008-05-02,39.0,39.0,39.0,39.0,200,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,570.114861492928,0.0,1.0
2008-05-05,39.0,39.01,39.0,39.0,300,13.6814535575771,13.6849616225919,13.6814535575771,13.6814535575771,855.172292239393,0.0,1.0
2008-05-06,39.0,39.0,39.0,39.0,400,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,1140.22972298586,0.0,1.0
2008-05-07,38.1,38.9,38.1,38.9,400,13.3657277062484,13.6463729074295,13.3657277062484,13.6463729074295,1140.22972298586,0.0,1.0
2008-05-08,38.1,38.4,38.1,38.1,900,13.3657277062484,13.4709696566913,13.3657277062484,13.3657277062484,2565.51687671818,0.0,1.0
2008-05-09,38.0,38.1,38.0,38.1,2300,13.3306470561008,13.3657277062484,13.3306470561008,13.3657277062484,6556.32090716866,0.0,1.0
2008-05-12,37.99,37.99,37.0,37.12,600,13.327138991086,13.327138991086,12.9798405546244,13.0219373348016,1710.34458447879,0.0,1.0
2008-05-13,38.28,38.28,36.9,36.9,200,13.4288728765142,13.4288728765142,12.9447599044768,12.9447599044768,570.114861492926,0.0,1.0
2008-05-14,38.28,38.28,38.28,38.28,100,13.4288728765142,13.4288728765142,13.4288728765142,13.4288728765142,285.057430746463,0.0,1.0
2008-05-15,38.28,39.99,38.28,38.28,1200,13.4288728765142,14.0287519940387,13.4288728765142,13.4288728765142,3420.68916895755,0.0,1.0
2008-05-16,37.78,37.78,37.78,37.78,100,13.253469625776,13.253469625776,13.253469625776,13.253469625776,285.057430746464,0.0,1.0
2008-05-19,37.0,37.01,36.54,36.54,700,12.9798405546244,12.9833486196392,12.8184695639453,12.8184695639453,1995.40201522525,0.0,1.0
2008-05-20,36.51,36.51,36.51,36.51,100,12.807945368901,12.807945368901,12.807945368901,12.807945368901,285.057430746465,0.0,1.0
2008-05-21,36.5,36.5,36.5,36.5,500,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,1425.28715373232,0.0,1.0
2008-05-22,38.99,38.99,36.5,36.5,600,13.6779454925624,13.6779454925624,12.8044373038863,12.8044373038863,1710.34458447878,0.0,1.0
2008-05-23,38.0,38.0,36.01,36.52,500,13.3306470561008,13.3306470561008,12.6325421181629,12.8114534339158,1425.28715373232,0.0,1.0
2008-05-27,37.3,38.15,37.3,38.15,700,13.0850825050673,13.3832680313222,13.0850825050673,13.3832680313222,1995.40201522525,0.0,1.0
2008-05-28,36.5,36.5,36.02,36.02,400,12.8044373038863,12.8044373038863,12.6360501831776,12.6360501831776,1140.22972298585,0.0,1.0
2008-05-29,36.5,36.5,36.5,36.5,100,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,285.057430746463,0.0,1.0
2008-05-30,37.5,37.5001,36.03,36.03,300,13.1552438053626,13.1552788860128,12.6395582481924,12.6395582481924,855.172292239392,0.0,1.0
2008-06-02,36.03,36.03,36.03,36.03,100,12.6395582481924,12.6395582481924,12.6395582481924,12.6395582481924,285.057430746464,0.0,1.0
2008-06-03,36.5,36.5,36.01,36.01,300,12.8044373038863,12.8044373038863,12.6325421181629,12.6325421181629,855.17229223939,0.0,1.0
2008-06-04,36.5,36.5,36.5,36.5,0,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,0,0.0,1.0
2008-06-05,36.5,36.5,36.5,36.5,0,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,0,0.0,1.0
2008-06-06,36.5,36.5,36.5,36.5,0,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,0,0.0,1.0
2008-06-09,36.5,36.5,36.5,36.5,0,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,0,0.0,1.0
2008-06-10,36.5,36.5,36.5,36.5,0,12.8044373038863,12.8044373038863,12.8044373038863,12.8044373038863,0,0.0,1.0
2008-06-11,36.5,36.51,36.49,36.49,1400,12.8044373038863,12.807945368901,12.8009292388715,12.8009292388715,3990.80403045049,0.0,1.0
2008-06-12,36.25,36.25,36.25,36.25,500,12.7167356785172,12.7167356785172,12.7167356785172,12.7167356785172,1425.28715373232,0.0,1.0
2008-06-13,36.25,36.25,36.25,36.25,0,12.7167356785172,12.7167356785172,12.7167356785172,12.7167356785172,0,0.0,1.0
2008-06-16,37.5,37.5,37.5,37.5,300,13.1552438053626,13.1552438053626,13.1552438053626,13.1552438053626,855.172292239392,0.0,1.0
2008-06-17,36.0,36.5,36.0,36.49,900,12.6290340531481,12.8044373038863,12.6290340531481,12.8009292388715,2565.51687671818,0.0,1.0
2008-06-18,35.0,35.52,35.0,35.51,500,12.2782275516718,12.4606469324395,12.2782275516718,12.4571388674247,1425.28715373232,0.0,1.0
2008-06-19,34.5,34.51,34.5,34.51,200,12.1028243009336,12.1063323659484,12.1028243009336,12.1063323659484,570.114861492928,0.0,1.0
2008-06-20,34.5,34.5,34.5,34.5,0,12.1028243009336,12.1028243009336,12.1028243009336,12.1028243009336,0,0.0,1.0
2008-06-23,33.9,35.99,33.9,35.99,500,11.8923404000478,12.6255259881333,11.8923404000478,12.6255259881333,1425.28715373232,0.0,1.0
2008-06-24,33.5001,33.5001,33.5001,33.5001,100,11.7520528801074,11.7520528801074,11.7520528801074,11.7520528801074,285.057430746464,0.0,1.0
2008-06-25,33.99,33.99,33.99,33.99,7000,11.9239129851807,11.9239129851807,11.9239129851807,11.9239129851807,19954.0201522524,0.0,1.0
2008-06-26,34.99,34.9999,34.99,34.99,300,12.274719486657,12.2781924710216,12.274719486657,12.274719486657,855.172292239392,0.0,1.0
2008-06-27,33.99,33.99,33.99,33.99,6900,11.9239129851807,11.9239129851807,11.9239129851807,11.9239129851807,19668.962721506,0.0,1.0
2008-06-30,34.75,34.75,34.0,34.01,500,12.1905259263027,12.1905259263027,11.9274210501954,11.9309291152102,1425.28715373232,0.0,1.0
2008-07-01,34.75,34.75,34.75,34.75,0,12.1905259263027,12.1905259263027,12.1905259263027,12.1905259263027,0,0.0,1.0
2008-07-02,34.75,34.75,34.75,34.75,0,12.1905259263027,12.1905259263027,12.1905259263027,12.1905259263027,0,0.0,1.0
2008-07-03,34.75,34.75,34.75,34.75,0,12.1905259263027,12.1905259263027,12.1905259263027,12.1905259263027,0,0.0,1.0
2008-07-07,34.0,34.0,34.0,34.0,100,11.9274210501954,11.9274210501954,11.9274210501954,11.9274210501954,285.057430746465,0.0,1.0
2008-07-08,34.0,34.0,34.0,34.0,0,11.9274210501954,11.9274210501954,11.9274210501954,11.9274210501954,0,0.0,1.0
2008-07-09,34.0,34.0,34.0,34.0,0,11.9274210501954,11.9274210501954,11.9274210501954,11.9274210501954,0,0.0,1.0
2008-07-10,34.0,34.0,34.0,34.0,0,11.9274210501954,11.9274210501954,11.9274210501954,11.9274210501954,0,0.0,1.0
2008-07-11,33.26,33.26,33.26,33.26,100,11.6678242391029,11.6678242391029,11.6678242391029,11.6678242391029,285.057430746465,0.0,1.0
2008-07-14,33.26,33.26,33.26,33.26,0,11.6678242391029,11.6678242391029,11.6678242391029,11.6678242391029,0,0.0,1.0
2008-07-15,33.0099,33.02,33.0,33.02,700,11.5800875330837,11.5836306787486,11.5766145487191,11.5836306787486,1995.40201522525,0.0,1.0
2008-07-16,33.0,33.05,33.0,33.02,1000,11.5766145487191,11.5941548737929,11.5766145487191,11.5836306787486,2850.57430746464,0.0,1.0
2008-07-17,33.0,33.0,33.0,33.0,0,11.5766145487191,11.5766145487191,11.5766145487191,11.5766145487191,0,0.0,1.0
2008-07-18,33.1,33.1,33.1,33.1,400,11.6116951988667,11.6116951988667,11.6116951988667,11.6116951988667,1140.22972298586,0.0,1.0
2008-07-21,33.1,33.1,33.1,33.1,0,11.6116951988667,11.6116951988667,11.6116951988667,11.6116951988667,0,0.0,1.0
2008-07-22,33.9899,33.9899,28.59,33.1,1700,11.9238779045305,11.9238779045305,10.0295578772085,11.6116951988667,4845.97632268989,0.0,1.0
2008-07-23,31.12,31.12,31.12,31.12,100,10.9170983259436,10.9170983259436,10.9170983259436,10.9170983259436,285.057430746463,0.0,1.0
2008-07-24,31.5,31.5,31.5,31.5,300,11.0504047965046,11.0504047965046,11.0504047965046,11.0504047965046,855.172292239391,0.0,1.0
2008-07-25,31.5,31.5,31.5,31.5,100,11.0504047965046,11.0504047965046,11.0504047965046,11.0504047965046,285.057430746464,0.0,1.0
2008-07-28,31.65,31.65,31.6,31.65,1300,11.103025771726,11.103025771726,11.0854854466522,11.103025771726,3705.74659970404,0.0,1.0
2008-07-29,31.951,32.0,31.5,31.5,1400,11.2086185286704,11.2258080472428,11.0504047965046,11.0504047965046,3990.8040304505,0.0,1.0
2008-07-30,32.66,33.5,32.66,33.5,600,11.4573403382171,11.7520177994573,11.4573403382171,11.7520177994573,1710.34458447879,0.0,1.0
2008-07-31,33.0,33.99,33.0,33.99,800,11.5766145487191,11.9239129851807,11.5766145487191,11.9239129851807,2280.45944597171,0.0,1.0
2008-08-01,33.0,33.0,30.01,30.01,300,11.5766145487191,11.5766145487191,10.5277031093049,10.5277031093049,855.172292239391,0.0,1.0
2008-08-04,31.03,31.03,31.03,31.03,100,10.8855257408107,10.8855257408107,10.8855257408107,10.8855257408107,285.057430746464,0.0,1.0
2008-08-05,32.5,32.5,32.5,32.5,500,11.4012112979809,11.4012112979809,11.4012112979809,11.4012112979809,1425.28715373232,0.0,1.0
2008-08-06,32.0,32.9999,31.12,31.12,2500,11.2258080472428,11.576579468069,10.9170983259436,10.9170983259436,7126.43576866157,0.0,1.0
2008-08-07,31.99,31.99,31.1,31.32,700,11.222299982228,11.222299982228,10.9100821959141,10.9872596262389,1995.40201522525,0.0,1.0
2008-08-08,31.6,31.6,31.18,31.6,5900,11.0854854466522,11.0854854466522,10.9381467160322,11.0854854466522,16818.3884140414,0.0,1.0
2008-08-11,33.595,33.595,31.18,31.18,300,11.7853444170975,11.7853444170975,10.9381467160322,10.9381467160322,855.172292239393,0.0,1.0
2008-08-12,31.5,31.54,31.18,31.53,1000,11.0504047965046,11.0644370565636,10.9381467160322,11.0609289915489,2850.57430746464,0.0,1.0
2008-08-13,31.29,31.29,31.29,31.29,100,10.9767354311946,10.9767354311946,10.9767354311946,10.9767354311946,285.057430746463,0.0,1.0
2008-08-14,31.75,33.2,31.17,31.17,1100,11.1381064218737,11.6467758490144,10.9346386510174,10.9346386510174,3135.6317382111,0.0,1.0
2008-08-15,32.0,32.0,31.19,31.19,500,11.2258080472428,11.2258080472428,10.9416547810469,10.9416547810469,1425.28715373231,0.0,1.0
2008-08-18,33.6,33.6,32.195,32.195,12500,11.7870984496049,11.7870984496049,11.2942153150306,11.2942153150306,35632.178843308,0.0,1.0
2008-08-19,33.05,35.9899,32.5,33.6,8100,11.5941548737929,12.6254909074832,11.4012112979809,11.7870984496049,23089.6518904636,0.0,1.0
2008-08-20,34.1,34.99,33.71,34.0,2000,11.9625017003431,12.274719486657,11.8256871647673,11.9274210501954,5701.14861492926,0.0,1.0
2008-08-21,34.16,34.74,33.67,33.67,700,11.9835500904316,12.1870178612879,11.8116549047082,11.8116549047082,1995.40201522525,0.0,1.0
2008-08-22,35.5,35.5,33.72,33.72,700,12.4536308024099,12.4536308024099,11.8291952297821,11.8291952297821,1995.40201522525,0.0,1.0
2008-08-25,33.8,33.8,33.8,33.8,100,11.8572597499002,11.8572597499002,11.8572597499002,11.8572597499002,285.057430746463,0.0,1.0
2008-08-26,34.03,34.03,34.02,34.02,800,11.9379452452397,11.9379452452397,11.934437180225,11.934437180225,2280.45944597172,0.0,1.0
2008-08-27,34.05,34.05,32.17,33.5,4700,11.9449613752693,11.9449613752693,11.2854451524937,11.7520177994573,13397.6992450837,0.0,1.0
2008-08-28,35.0,35.0,33.76,33.76,200,12.2782275516718,12.2782275516718,11.8432274898411,11.8432274898411,570.114861492926,0.0,1.0
2008-08-29,35.0,35.0,33.77,33.77,1100,12.2782275516718,12.2782275516718,11.8467355548559,11.8467355548559,3135.6317382111,0.0,1.0
2008-09-02,33.38,33.38,33.38,33.38,100,11.7099210192801,11.7099210192801,11.7099210192801,11.7099210192801,285.057430746464,0.0,1.0
2008-09-03,34.07,35.485,34.05,34.05,4200,11.9519775052988,12.4483687048878,11.9449613752693,11.9449613752693,11972.4120913515,0.0,1.0
2008-09-04,34.3,34.3,34.3,34.3,100,12.0326630006383,12.0326630006383,12.0326630006383,12.0326630006383,285.057430746465,0.0,1.0
2008-09-05,35.0,35.0,34.5,34.5,300,12.2782275516718,12.2782275516718,12.1028243009336,12.1028243009336,855.17229223939,0.0,1.0
2008-09-08,35.5,35.5,33.58,33.58,9200,12.4536308024099,12.4536308024099,11.7800823195754,11.7800823195754,26225.2836286748,0.0,1.0
2008-09-09,35.5,35.5,35.5,35.5,100,12.4536308024099,12.4536308024099,12.4536308024099,12.4536308024099,285.057430746465,0.0,1.0
2008-09-10,35.75,35.75,35.75,35.75,300,12.541332427779,12.541332427779,12.541332427779,12.541332427779,855.172292239393,0.0,1.0
2008-09-11,37.96,39.22,36.76,37.48,3900,13.3166147960417,13.7586309879019,12.8956469942701,13.1482276753331,11117.2397991121,0.0,1.0
2008-09-12,38.01,38.5,37.25,37.25,1500,13.3341551211155,13.506050306839,13.0675421799935,13.0675421799935,4275.86146119697,0.0,1.0
2008-09-15,36.51,36.51,36.51,36.51,100,12.807945368901,12.807945368901,12.807945368901,12.807945368901,285.057430746465,0.0,1.0
2008-09-16,36.52,36.53,36.52,36.53,600,12.8114534339158,12.8149614989306,12.8114534339158,12.8149614989306,1710.34458447878,0.0,1.0
2008-09-17,38.6,40.0,38.43,40.0,2300,13.5411309569866,14.0322600590535,13.4814938517356,14.0322600590535,6556.32090716866,0.0,1.0
2008-09-18,39.0,39.0,35.61,35.61,1100,13.6814535575771,13.6814535575771,12.4922195175723,12.4922195175723,3135.63173821111,0.0,1.0
2008-09-19,39.0,39.0,39.0,39.0,2,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,5.70114861492928,0.0,1.0
2008-09-22,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2008-09-23,37.25,37.25,35.01,37.02,1200,13.0675421799935,13.0675421799935,12.2817356166865,12.986856684654,3420.68916895757,0.0,1.0
2008-09-24,36.7,39.0,36.5,38.95,1400,12.8745986041815,13.6814535575771,12.8044373038863,13.6639132325033,3990.80403045051,0.0,1.0
2008-09-25,36.7,36.7,36.7,36.7,0,12.8745986041815,12.8745986041815,12.8745986041815,12.8745986041815,0,0.0,1.0
2008-09-26,36.7,36.7,36.7,36.7,0,12.8745986041815,12.8745986041815,12.8745986041815,12.8745986041815,0,0.0,1.0
2008-09-29,36.25,36.25,36.25,36.25,100,12.7167356785172,12.7167356785172,12.7167356785172,12.7167356785172,285.057430746464,0.0,1.0
2008-09-30,38.09,38.1,38.09,38.095,300,13.3622196412337,13.3657277062484,13.3622196412337,13.363973673741,855.172292239388,0.0,1.0
2008-10-01,38.09,38.09,38.09,38.09,0,13.3622196412337,13.3622196412337,13.3622196412337,13.3622196412337,0,0.0,1.0
2008-10-02,38.09,38.09,38.09,38.09,0,13.3622196412337,13.3622196412337,13.3622196412337,13.3622196412337,0,0.0,1.0
2008-10-03,38.09,38.09,38.09,38.09,0,13.3622196412337,13.3622196412337,13.3622196412337,13.3622196412337,0,0.0,1.0
2008-10-06,34.9999,37.448,34.0,35.14,900,12.2781924710216,13.1370018672858,11.9274210501954,12.3273404618785,2565.51687671818,0.0,1.0
2008-10-07,34.1,34.1,34.1,34.1,100,11.9625017003431,11.9625017003431,11.9625017003431,11.9625017003431,285.057430746463,0.0,1.0
2008-10-08,34.99,34.99,34.0,34.0,900,12.274719486657,12.274719486657,11.9274210501954,11.9274210501954,2565.51687671818,0.0,1.0
2008-10-09,32.26,34.89,31.3199,32.18,3300,11.3170177376266,12.2396388365094,10.9872245455887,11.2889532175085,9406.89521463331,0.0,1.0
2008-10-10,35.1,35.1,32.0,32.0,900,12.3133082018194,12.3133082018194,11.2258080472428,11.2258080472428,2565.51687671818,0.0,1.0
2008-10-13,35.1,35.1,35.1,35.1,0,12.3133082018194,12.3133082018194,12.3133082018194,12.3133082018194,0,0.0,1.0
2008-10-14,33.99,37.0,32.88,32.89,3900,11.9239129851807,12.9798405546244,11.5345177685419,11.5380258335567,11117.2397991121,0.0,1.0
2008-10-15,32.04,32.75,32.04,32.5,1200,11.2398403073018,11.48891292335,11.2398403073018,11.4012112979809,3420.68916895757,0.0,1.0
2008-10-16,32.04,32.04,32.04,32.04,0,11.2398403073018,11.2398403073018,11.2398403073018,11.2398403073018,0,0.0,1.0
2008-10-17,32.04,32.04,32.04,32.04,0,11.2398403073018,11.2398403073018,11.2398403073018,11.2398403073018,0,0.0,1.0
2008-10-20,32.04,32.04,32.04,32.04,0,11.2398403073018,11.2398403073018,11.2398403073018,11.2398403073018,0,0.0,1.0
2008-10-21,32.05,33.3999,31.805,32.49,2600,11.2433483723166,11.7169020686595,11.1574007794549,11.3977032329662,7411.49319940805,0.0,1.0
2008-10-22,32.0,32.0,32.0,32.0,100,11.2258080472428,11.2258080472428,11.2258080472428,11.2258080472428,285.057430746463,0.0,1.0
2008-10-23,30.9,32.95,30.0,32.95,2000,10.8399208956188,11.5590742236453,10.5241950442901,11.5590742236453,5701.14861492927,0.0,1.0
2008-10-24,29.99,33.9,29.99,33.9,1300,10.5206869792753,11.8923404000478,10.5206869792753,11.8923404000478,3705.74659970404,0.0,1.0
2008-10-27,27.5,28.3,27.01,27.01,3500,9.64717879059925,9.92782399178032,9.47528360487585,9.47528360487585,9977.01007612623,0.0,1.0
2008-10-28,28.5,29.0,28.5,28.9999,1000,9.99798529207559,10.1733885428138,9.99798529207559,10.1733534621636,2850.57430746464,0.0,1.0
2008-10-29,28.5,28.5,27.01,27.06,3500,9.99798529207559,9.99798529207559,9.47528360487585,9.49282392994966,9977.01007612623,0.0,1.0
2008-10-30,28.5,28.5,28.5,28.5,400,9.99798529207559,9.99798529207559,9.99798529207559,9.99798529207559,1140.22972298585,0.0,1.0
2008-10-31,29.32,29.32,27.9999,28.0,600,10.2856466232862,10.2856466232862,9.82254696068727,9.82258204133742,1710.34458447878,0.0,1.0
2008-11-03,30.9,30.9,29.99,29.99,300,10.8399208956188,10.8399208956188,10.5206869792753,10.5206869792753,855.172292239391,0.0,1.0
2008-11-04,30.9,30.9,30.9,30.9,0,10.8399208956188,10.8399208956188,10.8399208956188,10.8399208956188,0,0.0,1.0
2008-11-05,30.9,30.9,30.9,30.9,88,10.8399208956188,10.8399208956188,10.8399208956188,10.8399208956188,250.850539056888,0.0,1.0
2008-11-06,30.9,30.9,30.9,30.9,0,10.8399208956188,10.8399208956188,10.8399208956188,10.8399208956188,0,0.0,1.0
2008-11-07,36.0,36.17,35.6,36.17,300,12.6290340531481,12.6886711583991,12.4887114525576,12.6886711583991,855.172292239392,0.0,1.0
2008-11-10,38.99,39.0,35.1,35.1,500,13.6779454925624,13.6814535575771,12.3133082018194,12.3133082018194,1425.28715373231,0.0,1.0
2008-11-11,38.99,38.99,38.99,38.99,0,13.6779454925624,13.6779454925624,13.6779454925624,13.6779454925624,0,0.0,1.0
2008-11-12,36.01,37.79,36.0,36.1,600,12.6325421181629,13.2569776907908,12.6290340531481,12.6641147032957,1710.34458447878,0.0,1.0
2008-11-13,33.0,36.0,33.0,35.95,1700,11.5766145487191,12.6290340531481,11.5766145487191,12.6114937280743,4845.97632268988,0.0,1.0
2008-11-14,35.98,35.98,35.84,35.84,200,12.6220179231186,12.6220179231186,12.5729050129119,12.5729050129119,570.114861492927,0.0,1.0
2008-11-17,35.1,35.1,35.09,35.09,200,12.3133082018194,12.3133082018194,12.3098001368046,12.3098001368046,570.114861492928,0.0,1.0
2008-11-18,35.1,35.1,35.1,35.1,56,12.3133082018194,12.3133082018194,12.3133082018194,12.3133082018194,159.63216121802,0.0,1.0
2008-11-19,32.2,34.2,30.5,33.41,2100,11.295969347538,11.9975823504907,10.6995982950283,11.7204452143244,5986.20604567576,0.0,1.0
2008-11-20,32.5,33.0,30.0201,32.78,400,11.4012112979809,11.5766145487191,10.5312462549698,11.4994371183943,1140.22972298586,0.0,1.0
2008-11-21,33.5,33.5,32.4,32.4,200,11.7520177994573,11.7520177994573,11.3661306478333,11.3661306478333,570.114861492926,0.0,1.0
2008-11-24,33.5,33.5,33.5,33.5,0,11.7520177994573,11.7520177994573,11.7520177994573,11.7520177994573,0,0.0,1.0
2008-11-25,30.97,31.5,30.0,30.405,2700,10.8644773507221,11.0504047965046,10.5241950442901,10.666271677388,7696.55063015455,0.0,1.0
2008-11-26,29.22,29.99,29.01,29.99,600,10.2505659731385,10.5206869792753,10.1768966078285,10.5206869792753,1710.34458447879,0.0,1.0
2008-11-28,32.5999,32.5999,29.2,29.2,900,11.4362568674784,11.4362568674784,10.243549843109,10.243549843109,2565.51687671818,0.0,1.0
2008-12-01,28.75,30.515,28.75,28.87,2200,10.0856869174447,10.7048603925504,10.0856869174447,10.1277836976218,6271.26347642218,0.0,1.0
2008-12-02,29.9999,29.9999,26.7,26.7,300,10.5241599636399,10.5241599636399,9.36653358941818,9.36653358941818,855.172292239395,0.0,1.0
2008-12-03,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-04,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-05,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-08,29.9999,29.9999,29.9999,29.9999,30,10.5241599636399,10.5241599636399,10.5241599636399,10.5241599636399,85.5172292239395,0.0,1.0
2008-12-09,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-10,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-11,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2008-12-12,25.73,26.81,25.7,26.81,1500,9.02625128298614,9.40512230458058,9.01572708794184,9.40512230458058,4275.86146119695,0.0,1.0
2008-12-15,25.73,25.73,25.73,25.73,0,9.02625128298614,9.02625128298614,9.02625128298614,9.02625128298614,0,0.0,1.0
2008-12-16,25.05,27.55,23.07,27.55,400,8.78770286198223,9.66471911567307,8.09310598905908,9.66471911567307,1140.22972298585,0.0,1.0
2008-12-17,25.75,26.1,25.75,26.1,500,9.03326741301566,9.15604968853238,9.03326741301566,9.15604968853238,1425.28715373232,0.0,1.0
2008-12-18,27.65,27.86,25.75,26.0,1700,9.6997997658207,9.77346913113073,9.03326741301566,9.12096903838475,4845.97632268988,0.0,1.0
2008-12-19,26.79,28.9999,26.75,28.9999,2100,9.39810617455105,10.1733534621636,9.384073914492,10.1733534621636,5986.20604567574,0.0,1.0
2008-12-22,23.29,27.85,23.02,27.85,8200,8.17028341938387,9.76996106611597,8.07556566398526,9.76996106611597,23374.70932121,0.0,1.0
2008-12-23,23.14,25.8,23.01,23.49,8700,8.11766244416242,9.05080773808948,8.0720575989705,8.24044471967914,24799.9964749424,0.0,1.0
2008-12-24,25.03,25.95,23.07,23.39,9800,8.7806867319527,9.10342871331093,8.09310598905908,8.20536406953151,27935.6282131534,0.0,1.0
2008-12-26,24.24,26.98,23.16,26.48,4900,8.50354959578639,9.46475940983156,8.12467857419195,9.28935615909339,13967.8141065767,0.0,1.0
2008-12-29,23.05,23.46,23.05,23.43,4600,8.08608985902955,8.22992052463485,8.08608985902955,8.21939632959056,13112.6418143373,0.0,1.0
2008-12-30,23.99,23.99,23.05,23.05,1200,8.41584797041731,8.41584797041731,8.08608985902955,8.08608985902955,3420.68916895756,0.0,1.0
2008-12-31,24.99,24.99,22.76,22.79,4400,8.76665447189364,8.76665447189364,7.98435597360142,7.99488016864571,12542.5269528444,0.0,1.0
2009-01-02,26.0,26.0,25.0,25.01,700,9.12096903838475,9.12096903838475,8.77016253690841,8.77367060192317,1995.40201522525,0.0,1.0
2009-01-05,25.01,26.25,25.0,26.25,1200,8.77367060192317,9.20867066375383,8.77016253690841,9.20867066375383,3420.68916895757,0.0,1.0
2009-01-06,25.01,25.01,25.01,25.01,0,8.77367060192317,8.77367060192317,8.77367060192317,8.77367060192317,0,0.0,1.0
2009-01-07,25.01,25.01,25.01,25.01,0,8.77367060192317,8.77367060192317,8.77367060192317,8.77367060192317,0,0.0,1.0
2009-01-08,25.01,25.01,25.01,25.01,0,8.77367060192317,8.77367060192317,8.77367060192317,8.77367060192317,0,0.0,1.0
2009-01-09,25.01,25.01,25.01,25.01,0,8.77367060192317,8.77367060192317,8.77367060192317,8.77367060192317,0,0.0,1.0
2009-01-12,25.5,25.98,25.02,25.98,400,8.94556578764658,9.11395290835522,8.77717866693794,9.11395290835522,1140.22972298586,0.0,1.0
2009-01-13,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-14,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-15,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-16,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-20,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-21,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-22,25.5,25.5,25.5,25.5,0,8.94556578764658,8.94556578764658,8.94556578764658,8.94556578764658,0,0.0,1.0
2009-01-23,23.25,23.75,23.25,23.75,1700,8.15625115932482,8.33165441006299,8.15625115932482,8.33165441006299,4845.97632268988,0.0,1.0
2009-01-26,22.8,23.8,22.8,23.55,1300,7.99838823366047,8.34919473513681,7.99838823366047,8.26149310976772,3705.74659970403,0.0,1.0
2009-01-27,22.8,22.8,22.8,22.8,0,7.99838823366047,7.99838823366047,7.99838823366047,7.99838823366047,0,0.0,1.0
2009-01-28,22.8,22.8,22.8,22.8,0,7.99838823366047,7.99838823366047,7.99838823366047,7.99838823366047,0,0.0,1.0
2009-01-29,22.8,22.8,22.8,22.8,0,7.99838823366047,7.99838823366047,7.99838823366047,7.99838823366047,0,0.0,1.0
2009-01-30,23.5,23.5,23.5,23.5,600,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,1710.34458447878,0.0,1.0
2009-02-02,23.5,23.5,23.5,23.5,0,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,0,0.0,1.0
2009-02-03,23.5,23.5,23.5,23.5,0,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,0,0.0,1.0
2009-02-04,23.5,23.5,23.5,23.5,0,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,0,0.0,1.0
2009-02-05,23.5,23.5,23.5,23.5,0,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,0,0.0,1.0
2009-02-06,23.5,23.5,23.5,23.5,0,8.2439527846939,8.2439527846939,8.2439527846939,8.2439527846939,0,0.0,1.0
2009-02-09,23.84,24.5,23.84,24.5,200,8.36322699519586,8.59475928617024,8.36322699519586,8.59475928617024,570.114861492928,0.0,1.0
2009-02-10,23.84,23.84,23.84,23.84,0,8.36322699519586,8.36322699519586,8.36322699519586,8.36322699519586,0,0.0,1.0
2009-02-11,23.84,23.84,23.84,23.84,0,8.36322699519586,8.36322699519586,8.36322699519586,8.36322699519586,0,0.0,1.0
2009-02-12,23.84,23.84,23.84,23.84,0,8.36322699519586,8.36322699519586,8.36322699519586,8.36322699519586,0,0.0,1.0
2009-02-13,22.75,23.84,22.75,23.57,11600,7.98084790858665,8.36322699519586,7.98084790858665,8.26850923979725,33066.6619665898,0.0,1.0
2009-02-17,22.82,23.95,22.82,23.95,200,8.00540436369,8.40181571035826,8.00540436369,8.40181571035826,570.114861492927,0.0,1.0
2009-02-18,22.82,22.82,22.82,22.82,0,8.00540436369,8.00540436369,8.00540436369,8.00540436369,0,0.0,1.0
2009-02-19,22.82,22.82,22.82,22.82,0,8.00540436369,8.00540436369,8.00540436369,8.00540436369,0,0.0,1.0
2009-02-20,22.81,23.5,22.81,23.5,500,8.00189629867523,8.2439527846939,8.00189629867523,8.2439527846939,1425.28715373232,0.0,1.0
2009-02-23,22.8,22.8101,22.8,22.81,1800,7.99838823366047,8.00193137932538,7.99838823366047,8.00189629867523,5131.03375343635,0.0,1.0
2009-02-24,22.8,24.15,22.8,24.15,700,7.99838823366047,8.47197701065352,7.99838823366047,8.47197701065352,1995.40201522525,0.0,1.0
2009-02-25,22.75,23.1,22.75,23.1,1400,7.98084790858665,8.10363018410337,7.98084790858665,8.10363018410337,3990.80403045049,0.0,1.0
2009-02-26,22.75,22.75,22.75,22.75,0,7.98084790858665,7.98084790858665,7.98084790858665,7.98084790858665,0,0.0,1.0
2009-02-27,21.15,23.3,21.15,22.74,2600,7.41955750622451,8.17379148439864,7.41955750622451,7.97733984357189,7411.49319940806,0.0,1.0
2009-03-02,21.02,21.2,21.0,21.03,4500,7.37395266103259,7.43709783129833,7.36693653100306,7.37746072604735,12827.5843835909,0.0,1.0
2009-03-03,21.02,21.22,21.02,21.065,4300,7.37395266103259,7.44411396132786,7.37395266103259,7.38973895359903,12257.4695220979,0.0,1.0
2009-03-04,21.02,21.02,21.02,21.02,0,7.37395266103259,7.37395266103259,7.37395266103259,7.37395266103259,0,0.0,1.0
2009-03-05,21.1,21.1,21.01,21.03,800,7.4020171811507,7.4020171811507,7.37044459601783,7.37746072604735,2280.45944597171,0.0,1.0
2009-03-06,21.09,21.09,21.08,21.08,2300,7.39850911613593,7.39850911613593,7.39500105112117,7.39500105112117,6556.32090716867,0.0,1.0
2009-03-09,21.32,21.33,21.11,21.11,1100,7.47919461147549,7.48270267649025,7.40552524616546,7.40552524616546,3135.6317382111,0.0,1.0
2009-03-10,21.21,21.21,21.21,21.21,200,7.4406058963131,7.4406058963131,7.4406058963131,7.4406058963131,570.114861492927,0.0,1.0
2009-03-11,21.21,21.21,21.21,21.21,0,7.4406058963131,7.4406058963131,7.4406058963131,7.4406058963131,0,0.0,1.0
2009-03-12,21.02,21.055,21.02,21.03,1400,7.37395266103259,7.38623088858426,7.37395266103259,7.37746072604735,3990.80403045049,0.0,1.0
2009-03-13,22.0,22.0,21.07,22.0,1500,7.7177430324794,7.7177430324794,7.39149298610641,7.7177430324794,4275.86146119696,0.0,1.0
2009-03-16,22.0,22.0,22.0,22.0,0,7.7177430324794,7.7177430324794,7.7177430324794,7.7177430324794,0,0.0,1.0
2009-03-17,21.55,21.96,21.54,21.54,900,7.55988010681505,7.70371077242035,7.55637204180029,7.55637204180029,2565.51687671817,0.0,1.0
2009-03-18,23.28,23.28,21.55,21.55,300,8.16677535436911,8.16677535436911,7.55988010681505,7.55988010681505,855.172292239392,0.0,1.0
2009-03-19,23.0,23.1,21.78,22.01,800,8.06854953395574,8.10363018410337,7.64056560215461,7.72125109749416,2280.45944597171,0.0,1.0
2009-03-20,22.85,23.5,22.85,23.5,400,8.01592855873429,8.2439527846939,8.01592855873429,8.2439527846939,1140.22972298585,0.0,1.0
2009-03-23,23.3,23.43,23.3,23.43,300,8.17379148439864,8.21939632959056,8.17379148439864,8.21939632959056,855.172292239391,0.0,1.0
2009-03-24,23.84,23.9999,23.2,23.9999,400,8.36322699519586,8.41932095478193,8.138710834251,8.41932095478193,1140.22972298586,0.0,1.0
2009-03-25,23.25,23.9999,23.16,23.5,4900,8.15625115932482,8.41932095478193,8.12467857419195,8.2439527846939,13967.8141065767,0.0,1.0
2009-03-26,23.15,23.45,23.15,23.45,1100,8.12117050917719,8.22641245962009,8.12117050917719,8.22641245962009,3135.6317382111,0.0,1.0
2009-03-27,23.15,23.15,23.15,23.15,0,8.12117050917719,8.12117050917719,8.12117050917719,8.12117050917719,0,0.0,1.0
2009-03-30,23.14,23.1401,23.14,23.14,1400,8.11766244416242,8.11769752481257,8.11766244416242,8.11766244416242,3990.80403045049,0.0,1.0
2009-03-31,23.14,23.14,23.14,23.14,1700,8.11766244416242,8.11766244416242,8.11766244416242,8.11766244416242,4845.97632268989,0.0,1.0
2009-04-01,23.14,23.14,23.14,23.14,0,8.11766244416242,8.11766244416242,8.11766244416242,8.11766244416242,0,0.0,1.0
2009-04-02,24.0,24.01,23.14,23.14,2600,8.41935603543207,8.42286410044684,8.11766244416242,8.11766244416242,7411.49319940806,0.0,1.0
2009-04-03,24.0,24.0,24.0,24.0,0,8.41935603543207,8.41935603543207,8.41935603543207,8.41935603543207,0,0.0,1.0
2009-04-06,24.0,24.0,24.0,24.0,0,8.41935603543207,8.41935603543207,8.41935603543207,8.41935603543207,0,0.0,1.0
2009-04-07,24.8,24.99,23.71,24.99,300,8.70000123661314,8.76665447189364,8.31762215000394,8.76665447189364,855.172292239392,0.0,1.0
2009-04-08,24.8,24.8,24.8,24.8,0,8.70000123661314,8.70000123661314,8.70000123661314,8.70000123661314,0,0.0,1.0
2009-04-09,23.51,24.9999,23.42,24.9999,400,8.24746084970867,8.77012745625826,8.2158882645758,8.77012745625826,1140.22972298586,0.0,1.0
2009-04-13,23.51,23.51,23.51,23.51,0,8.24746084970867,8.24746084970867,8.24746084970867,8.24746084970867,0,0.0,1.0
2009-04-14,24.01,24.01,23.53,23.535,1900,8.42286410044684,8.42286410044684,8.25447697973819,8.25623101224558,5416.09118418281,0.0,1.0
2009-04-15,24.06,24.1,24.03,24.04,1800,8.44040442552065,8.45443668557971,8.42988023047636,8.43338829549113,5131.03375343635,0.0,1.0
2009-04-16,24.06,24.06,24.06,24.06,0,8.44040442552065,8.44040442552065,8.44040442552065,8.44040442552065,0,0.0,1.0
2009-04-17,24.06,24.06,24.06,24.06,0,8.44040442552065,8.44040442552065,8.44040442552065,8.44040442552065,0,0.0,1.0
2009-04-20,24.1,24.1,24.1,24.1,1000,8.45443668557971,8.45443668557971,8.45443668557971,8.45443668557971,2850.57430746464,0.0,1.0
2009-04-21,24.08,24.5,24.05,24.08,5100,8.44742055555018,8.59475928617024,8.43689636050589,8.44742055555018,14537.9289680697,0.0,1.0
2009-04-22,24.9899,24.99,24.05,24.05,1100,8.7666193912435,8.76665447189364,8.43689636050589,8.43689636050589,3135.6317382111,0.0,1.0
2009-04-23,24.02,25.535,24.01,25.535,400,8.4263721654616,8.95784401519825,8.42286410044684,8.95784401519825,1140.22972298586,0.0,1.0
2009-04-24,25.56,25.56,25.55,25.55,400,8.96661417773516,8.96661417773516,8.96310611272039,8.96310611272039,1140.22972298585,0.0,1.0
2009-04-27,25.0,25.0,25.0,25.0,200,8.77016253690841,8.77016253690841,8.77016253690841,8.77016253690841,570.114861492928,0.0,1.0
2009-04-28,24.1,26.78,24.1,26.78,1500,8.45443668557971,9.39459810953629,8.45443668557971,9.39459810953629,4275.86146119696,0.0,1.0
2009-04-29,24.1,24.1,24.1,24.1,0,8.45443668557971,8.45443668557971,8.45443668557971,8.45443668557971,0,0.0,1.0
2009-04-30,24.1,24.1,24.1,24.1,0,8.45443668557971,8.45443668557971,8.45443668557971,8.45443668557971,0,0.0,1.0
2009-05-01,24.1,24.1,24.1,24.1,0,8.45443668557971,8.45443668557971,8.45443668557971,8.45443668557971,0,0.0,1.0
2009-05-04,24.1,24.1,24.1,24.1,0,8.45443668557971,8.45443668557971,8.45443668557971,8.45443668557971,0,0.0,1.0
2009-05-05,26.0001,26.4499,26.0,26.0,1300,9.12100411903489,9.27879688339895,9.12096903838475,9.12096903838475,3705.74659970403,0.0,1.0
2009-05-06,26.5,26.5001,26.5,26.5,700,9.29637228912291,9.29640736977306,9.29637228912291,9.29637228912291,1995.40201522525,0.0,1.0
2009-05-07,28.9,29.0999,26.0101,27.0,1900,10.1383078926661,10.2084341123112,9.12451218404966,9.47177553986108,5416.09118418282,0.0,1.0
2009-05-08,28.49,28.49,27.54,27.54,400,9.99447722706082,9.99447722706082,9.6612110506583,9.6612110506583,1140.22972298586,0.0,1.0
2009-05-11,29.0,29.0,29.0,29.0,100,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,285.057430746463,0.0,1.0
2009-05-12,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-13,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-14,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-15,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-18,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-19,29.0,29.0,29.0,29.0,0,10.1733885428138,10.1733885428138,10.1733885428138,10.1733885428138,0,0.0,1.0
2009-05-20,29.01,29.0101,29.01,29.0101,300,10.1768966078285,10.1769316884787,10.1768966078285,10.1769316884787,855.172292239393,0.0,1.0
2009-05-21,29.9999,30.0,29.9999,30.0,200,10.5241599636399,10.5241950442901,10.5241599636399,10.5241950442901,570.11486149293,0.0,1.0
2009-05-22,30.0,30.0,30.0,30.0,0,10.5241950442901,10.5241950442901,10.5241950442901,10.5241950442901,0,0.0,1.0
2009-05-26,35.0,35.0,35.0,35.0,100,12.2782275516718,12.2782275516718,12.2782275516718,12.2782275516718,285.057430746463,0.0,1.0
2009-05-27,35.0,35.0,35.0,35.0,0,12.2782275516718,12.2782275516718,12.2782275516718,12.2782275516718,0,0.0,1.0
2009-05-28,35.0,35.0,35.0,35.0,0,12.2782275516718,12.2782275516718,12.2782275516718,12.2782275516718,0,0.0,1.0
2009-05-29,35.0,35.0,35.0,35.0,0,12.2782275516718,12.2782275516718,12.2782275516718,12.2782275516718,0,0.0,1.0
2009-06-01,36.052,36.052,35.0,35.0,300,12.6472759912249,12.6472759912249,12.2782275516718,12.2782275516718,855.17229223939,0.0,1.0
2009-06-02,36.05,36.05,36.05,36.05,0,12.6465743782219,12.6465743782219,12.6465743782219,12.6465743782219,0,0.0,1.0
2009-06-03,36.0,36.0,36.0,36.0,200,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,570.114861492928,0.0,1.0
2009-06-04,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-05,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-08,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-09,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-10,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-11,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-12,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-15,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-16,37.1001,37.1001,37.1001,37.1001,100,13.0149562854222,13.0149562854222,13.0149562854222,13.0149562854222,285.057430746464,0.0,1.0
2009-06-17,34.0,36.0,34.0,36.0,5600,11.9274210501954,12.6290340531481,11.9274210501954,12.6290340531481,15963.216121802,0.0,1.0
2009-06-18,35.9999,36.0,35.9999,36.0,200,12.628998972498,12.6290340531481,12.628998972498,12.6290340531481,570.114861492926,0.0,1.0
2009-06-19,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-22,36.0,36.01,36.0,36.0,2700,12.6290340531481,12.6325421181629,12.6290340531481,12.6290340531481,7696.55063015453,0.0,1.0
2009-06-23,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-24,36.0,36.0,36.0,36.0,21,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,59.8620604567574,0.0,1.0
2009-06-25,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-26,36.0,36.0,36.0,36.0,0,12.6290340531481,12.6290340531481,12.6290340531481,12.6290340531481,0,0.0,1.0
2009-06-29,41.25,42.0,39.05,39.05,3000,14.4707681858989,14.7338730620061,13.6989938826509,13.6989938826509,8551.7229223939,0.0,1.0
2009-06-30,42.01,42.01,41.22,41.23,3700,14.7373811270209,14.7373811270209,14.4602439908546,14.4637520558693,10547.1249376192,0.0,1.0
2009-07-01,41.71,44.98,41.11,44.98,1600,14.632139176578,15.7792764364056,14.4216552756922,15.7792764364056,4560.91889194342,0.0,1.0
2009-07-02,38.41,39.06,38.41,39.06,400,13.4744777217061,13.7025019476657,13.4744777217061,13.7025019476657,1140.22972298585,0.0,1.0
2009-07-06,36.77,36.77,34.61,34.61,600,12.8991550592849,12.8991550592849,12.141413016096,12.141413016096,1710.34458447878,0.0,1.0
2009-07-07,36.0,37.69,34.3,37.48,4000,12.6290340531481,13.2218970406431,12.0326630006383,13.1482276753331,11402.2972298586,0.0,1.0
2009-07-08,37.95,38.2,36.17,36.17,1300,13.313106731027,13.4008083563961,12.6886711583991,12.6886711583991,3705.74659970402,0.0,1.0
2009-07-09,35.75,37.8,35.75,37.8,3100,12.541332427779,13.2604857558055,12.541332427779,13.2604857558055,8836.7803531404,0.0,1.0
2009-07-10,34.76,34.76,34.76,34.76,300,12.1940339913175,12.1940339913175,12.1940339913175,12.1940339913175,855.172292239388,0.0,1.0
2009-07-13,36.57,36.57,36.57,36.57,100,12.8289937589896,12.8289937589896,12.8289937589896,12.8289937589896,285.057430746464,0.0,1.0
2009-07-14,36.57,36.57,36.57,36.57,0,12.8289937589896,12.8289937589896,12.8289937589896,12.8289937589896,0,0.0,1.0
2009-07-15,36.57,36.57,36.57,36.57,0,12.8289937589896,12.8289937589896,12.8289937589896,12.8289937589896,0,0.0,1.0
2009-07-16,36.57,36.57,36.57,36.57,0,12.8289937589896,12.8289937589896,12.8289937589896,12.8289937589896,0,0.0,1.0
2009-07-17,34.785,34.785,34.785,34.785,100,12.2028041538544,12.2028041538544,12.2028041538544,12.2028041538544,285.057430746463,0.0,1.0
2009-07-20,36.12,37.1,35.19,35.305,1700,12.6711308333253,13.0149212047721,12.3448807869523,12.3852235346221,4845.97632268987,0.0,1.0
2009-07-21,36.0,36.0,35.99,35.99,200,12.6290340531481,12.6290340531481,12.6255259881333,12.6255259881333,570.114861492928,0.0,1.0
2009-07-22,36.0001,36.0001,36.0,36.0,500,12.6290691337983,12.6290691337983,12.6290340531481,12.6290340531481,1425.28715373231,0.0,1.0
2009-07-23,37.0,37.0,37.0,37.0,100,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,285.057430746465,0.0,1.0
2009-07-24,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-07-27,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-07-28,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-07-29,37.0,37.0,37.0,37.0,50,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,142.528715373232,0.0,1.0
2009-07-30,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-07-31,36.5,37.5,36.5,37.275,800,12.8044373038863,13.1552438053626,12.8044373038863,13.0763123425304,2280.45944597171,0.0,1.0
2009-08-03,34.758,35.8,34.75,34.75,300,12.1933323783145,12.5588727528528,12.1905259263027,12.1905259263027,855.172292239391,0.0,1.0
2009-08-04,35.35,35.6,35.25,35.49,600,12.4010098271885,12.4887114525576,12.3659291770409,12.4501227373952,1710.34458447878,0.0,1.0
2009-08-05,35.11,35.5,35.11,35.5,300,12.3168162668342,12.4536308024099,12.3168162668342,12.4536308024099,855.172292239389,0.0,1.0
2009-08-06,35.11,35.11,35.11,35.11,46,12.3168162668342,12.3168162668342,12.3168162668342,12.3168162668342,131.126418143373,0.0,1.0
2009-08-07,37.5,37.5,35.9999,36.0,500,13.1552438053626,13.1552438053626,12.628998972498,12.6290340531481,1425.28715373232,0.0,1.0
2009-08-10,36.26,37.55,36.26,37.55,900,12.720243743532,13.1727841304364,12.720243743532,13.1727841304364,2565.51687671817,0.0,1.0
2009-08-11,36.26,36.26,36.26,36.26,46,12.720243743532,12.720243743532,12.720243743532,12.720243743532,131.126418143373,0.0,1.0
2009-08-12,37.25,37.25,36.775,36.775,400,13.0675421799935,13.0675421799935,12.9009090917923,12.9009090917923,1140.22972298586,0.0,1.0
2009-08-13,37.25,37.25,37.25,37.25,0,13.0675421799935,13.0675421799935,13.0675421799935,13.0675421799935,0,0.0,1.0
2009-08-14,38.0,38.0,37.99,37.99,300,13.3306470561008,13.3306470561008,13.327138991086,13.327138991086,855.17229223939,0.0,1.0
2009-08-17,37.35,37.35,37.35,37.35,200,13.1026228301412,13.1026228301412,13.1026228301412,13.1026228301412,570.114861492926,0.0,1.0
2009-08-18,39.22,39.25,38.5,38.5,1400,13.7586309879019,13.7691551829462,13.506050306839,13.506050306839,3990.8040304505,0.0,1.0
2009-08-19,40.0,40.0,39.04,40.0,500,14.0322600590535,14.0322600590535,13.6954858176362,14.0322600590535,1425.28715373231,0.0,1.0
2009-08-20,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2009-08-21,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2009-08-24,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2009-08-25,38.0,38.0,38.0,38.0,1400,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,3990.80403045049,0.0,1.0
2009-08-26,38.0,38.0,38.0,38.0,0,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,0,0.0,1.0
2009-08-27,39.0,39.0,37.36,37.4,1100,13.6814535575771,13.6814535575771,13.1061308951559,13.120163155215,3135.63173821111,0.0,1.0
2009-08-28,37.5,37.5,37.45,37.45,200,13.1552438053626,13.1552438053626,13.1377034802888,13.1377034802888,570.114861492928,0.0,1.0
2009-08-31,37.5,37.58,37.5,37.58,700,13.1552438053626,13.1833083254807,13.1552438053626,13.1833083254807,1995.40201522525,0.0,1.0
2009-09-01,37.35,37.35,37.35,37.35,300,13.1026228301412,13.1026228301412,13.1026228301412,13.1026228301412,855.172292239389,0.0,1.0
2009-09-02,37.35,37.35,37.35,37.35,0,13.1026228301412,13.1026228301412,13.1026228301412,13.1026228301412,0,0.0,1.0
2009-09-03,37.0,37.34,36.91,36.91,700,12.9798405546244,13.0991147651264,12.9482679694916,12.9482679694916,1995.40201522525,0.0,1.0
2009-09-04,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-09-08,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-09-09,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-09-10,37.0,37.0,37.0,37.0,0,12.9798405546244,12.9798405546244,12.9798405546244,12.9798405546244,0,0.0,1.0
2009-09-11,39.0,39.0,39.0,39.0,200,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,570.114861492928,0.0,1.0
2009-09-14,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2009-09-15,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2009-09-16,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2009-09-17,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2009-09-18,39.0,39.0,39.0,39.0,100,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,285.057430746464,0.0,1.0
2009-09-21,39.26,39.26,39.26,39.26,100,13.772663247961,13.772663247961,13.772663247961,13.772663247961,285.057430746463,0.0,1.0
2009-09-22,39.25,39.25,39.25,39.25,200,13.7691551829462,13.7691551829462,13.7691551829462,13.7691551829462,570.114861492928,0.0,1.0
2009-09-23,39.65,39.65,39.25,39.65,1800,13.9094777835367,13.9094777835367,13.7691551829462,13.9094777835367,5131.03375343636,0.0,1.0
2009-09-24,39.65,39.65,39.65,39.65,100,13.9094777835367,13.9094777835367,13.9094777835367,13.9094777835367,285.057430746465,0.0,1.0
2009-09-25,39.65,39.65,39.65,39.65,0,13.9094777835367,13.9094777835367,13.9094777835367,13.9094777835367,0,0.0,1.0
2009-09-28,39.85,39.9,39.85,39.8999,500,13.979639083832,13.9971794089058,13.979639083832,13.9971443282557,1425.28715373232,0.0,1.0
2009-09-29,40.0,40.0,39.7,39.7,1700,14.0322600590535,14.0322600590535,13.9270181086106,13.9270181086106,4845.97632268987,0.0,1.0
2009-09-30,41.99,41.99,40.6,40.6,1300,14.7303649969914,14.7303649969914,14.2427439599393,14.2427439599393,3705.74659970402,0.0,1.0
2009-10-01,41.99,41.99,41.99,41.99,0,14.7303649969914,14.7303649969914,14.7303649969914,14.7303649969914,0,0.0,1.0
2009-10-02,44.34,44.34,41.99,41.99,500,15.5547602754608,15.5547602754608,14.7303649969914,14.7303649969914,1425.28715373231,0.0,1.0
2009-10-05,42.01,43.86,42.01,43.86,200,14.7373811270209,15.3863731547521,14.7373811270209,15.3863731547521,570.114861492927,0.0,1.0
2009-10-06,42.0,42.0,42.0,42.0,300,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,855.172292239393,0.0,1.0
2009-10-07,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2009-10-08,43.0,43.09,43.0,43.0001,1000,15.0846795634825,15.1162521486153,15.0846795634825,15.0847146441326,2850.57430746463,0.0,1.0
2009-10-09,43.0,43.45,43.0,43.01,600,15.0846795634825,15.2425424891468,15.0846795634825,15.0881876284972,1710.34458447878,0.0,1.0
2009-10-12,41.04,41.13,41.01,41.01,500,14.3970988205888,14.4286714057217,14.3865746255446,14.3865746255446,1425.28715373232,0.0,1.0
2009-10-13,40.01,41.04,40.01,41.04,700,14.0357681240682,14.3970988205888,14.0357681240682,14.3970988205888,1995.40201522525,0.0,1.0
2009-10-14,40.01,40.01,40.01,40.01,0,14.0357681240682,14.0357681240682,14.0357681240682,14.0357681240682,0,0.0,1.0
2009-10-15,40.1,40.25,40.1,40.25,800,14.0673407092011,14.1199616844225,14.0673407092011,14.1199616844225,2280.45944597171,0.0,1.0
2009-10-16,40.1,41.0,40.1,41.0,800,14.0673407092011,14.3830665605298,14.0673407092011,14.3830665605298,2280.45944597171,0.0,1.0
2009-10-19,40.1,40.1,40.1,40.1,0,14.0673407092011,14.0673407092011,14.0673407092011,14.0673407092011,0,0.0,1.0
2009-10-20,40.1,40.1,40.1,40.1,0,14.0673407092011,14.0673407092011,14.0673407092011,14.0673407092011,0,0.0,1.0
2009-10-21,40.1,40.1,40.1,40.1,0,14.0673407092011,14.0673407092011,14.0673407092011,14.0673407092011,0,0.0,1.0
2009-10-22,40.1,40.1,40.1,40.1,0,14.0673407092011,14.0673407092011,14.0673407092011,14.0673407092011,0,0.0,1.0
2009-10-23,41.0,41.0,41.0,41.0,100,14.3830665605298,14.3830665605298,14.3830665605298,14.3830665605298,285.057430746464,0.0,1.0
2009-10-26,41.0,41.0,41.0,41.0,0,14.3830665605298,14.3830665605298,14.3830665605298,14.3830665605298,0,0.0,1.0
2009-10-27,42.9899,42.9899,42.9899,42.9899,100,15.0811364178176,15.0811364178176,15.0811364178176,15.0811364178176,285.057430746463,0.0,1.0
2009-10-28,42.99,42.99,42.99,42.99,0,15.0811714984677,15.0811714984677,15.0811714984677,15.0811714984677,0,0.0,1.0
2009-10-29,42.99,42.99,42.99,42.99,0,15.0811714984677,15.0811714984677,15.0811714984677,15.0811714984677,0,0.0,1.0
2009-10-30,42.9,42.9,42.9,42.9,700,15.0495989133348,15.0495989133348,15.0495989133348,15.0495989133348,1995.40201522525,0.0,1.0
2009-11-02,43.45,43.45,42.49,42.72,3100,15.2425424891468,15.2425424891468,14.9057682477295,14.9864537430691,8836.78035314039,0.0,1.0
2009-11-03,43.45,43.45,43.45,43.45,0,15.2425424891468,15.2425424891468,15.2425424891468,15.2425424891468,0,0.0,1.0
2009-11-04,43.45,43.45,43.45,43.45,0,15.2425424891468,15.2425424891468,15.2425424891468,15.2425424891468,0,0.0,1.0
2009-11-05,40.055,43.02,40.055,43.0,1200,14.0515544166347,15.091695693512,14.0515544166347,15.0846795634825,3420.68916895755,0.0,1.0
2009-11-06,42.96,42.96,42.96,42.96,300,15.0706473034234,15.0706473034234,15.0706473034234,15.0706473034234,855.172292239392,0.0,1.0
2009-11-09,42.78,42.78,40.43,40.43,200,15.0075021331577,15.0075021331577,14.1831068546883,14.1831068546883,570.114861492926,0.0,1.0
2009-11-10,42.78,42.78,42.78,42.78,0,15.0075021331577,15.0075021331577,15.0075021331577,15.0075021331577,0,0.0,1.0
2009-11-11,42.78,42.78,42.78,42.78,0,15.0075021331577,15.0075021331577,15.0075021331577,15.0075021331577,0,0.0,1.0
2009-11-12,41.02,42.75,40.28,42.75,4400,14.3900826905593,14.9969779381134,14.1304858794668,14.9969779381134,12542.5269528444,0.0,1.0
2009-11-13,41.02,41.02,41.02,41.02,0,14.3900826905593,14.3900826905593,14.3900826905593,14.3900826905593,0,0.0,1.0
2009-11-16,40.5001,41.0,40.5001,41.0,400,14.2076983904418,14.3830665605298,14.2076983904418,14.3830665605298,1140.22972298585,0.0,1.0
2009-11-17,40.105,40.53,40.105,40.53,700,14.0690947417085,14.2181875048359,14.0690947417085,14.2181875048359,1995.40201522524,0.0,1.0
2009-11-18,40.11,40.11,40.11,40.11,0,14.0708487742159,14.0708487742159,14.0708487742159,14.0708487742159,0,0.0,1.0
2009-11-19,40.0,40.06,40.0,40.06,700,14.0322600590535,14.053308449142,14.0322600590535,14.053308449142,1995.40201522524,0.0,1.0
2009-11-20,37.75,37.75,37.75,37.75,100,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,285.057430746464,0.0,1.0
2009-11-23,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-11-24,37.75,37.75,37.75,37.75,1000,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,2850.57430746464,0.0,1.0
2009-11-25,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-11-27,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-11-30,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-12-01,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-12-02,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-12-03,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-12-04,37.75,37.75,37.75,37.75,0,13.2429454307317,13.2429454307317,13.2429454307317,13.2429454307317,0,0.0,1.0
2009-12-07,39.0,39.0,36.87,37.74,900,13.6814535575771,13.6814535575771,12.9342357094325,13.2394373657169,2565.51687671818,0.0,1.0
2009-12-08,38.0,38.0,38.0,38.0,600,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,1710.34458447878,0.0,1.0
2009-12-09,38.0,38.0,38.0,38.0,0,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,0,0.0,1.0
2009-12-10,38.0,38.0,38.0,38.0,0,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,0,0.0,1.0
2009-12-11,38.0001,38.215,38.0,38.0,600,13.3306821367509,13.4060704539182,13.3306470561008,13.3306470561008,1710.34458447879,0.0,1.0
2009-12-14,41.05,41.05,39.185,39.74,500,14.4006068856036,14.4006068856036,13.7463527603502,13.9410503686696,1425.28715373232,0.0,1.0
2009-12-15,42.0,43.44,42.0,42.945,6300,14.7338730620061,15.2390344241321,14.7338730620061,15.0653852059013,17958.6181370272,0.0,1.0
2009-12-16,40.1,42.0,38.28,42.0,800,14.0673407092011,14.7338730620061,13.4288728765142,14.7338730620061,2280.45944597171,0.0,1.0
2009-12-17,41.965,41.965,41.965,41.965,100,14.7215948344545,14.7215948344545,14.7215948344545,14.7215948344545,285.057430746463,0.0,1.0
2009-12-18,40.01,41.01,40.01,40.5,400,14.0357681240682,14.3865746255446,14.0357681240682,14.2076633097916,1140.22972298586,0.0,1.0
2009-12-21,39.0,41.965,39.0,41.965,200,13.6814535575771,14.7215948344545,13.6814535575771,14.7215948344545,570.114861492928,0.0,1.0
2009-12-22,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2009-12-23,38.56,38.56,38.56,38.56,100,13.5270986969275,13.5270986969275,13.5270986969275,13.5270986969275,285.057430746464,0.0,1.0
2009-12-24,38.56,38.56,38.56,38.56,0,13.5270986969275,13.5270986969275,13.5270986969275,13.5270986969275,0,0.0,1.0
2009-12-28,39.11,39.11,39.11,39.11,100,13.7200422727395,13.7200422727395,13.7200422727395,13.7200422727395,285.057430746464,0.0,1.0
2009-12-29,39.0,39.0,38.51,38.56,1000,13.6814535575771,13.6814535575771,13.5095583718537,13.5270986969275,2850.57430746464,0.0,1.0
2009-12-30,39.5,39.5,39.5,39.5,100,13.8568568083153,13.8568568083153,13.8568568083153,13.8568568083153,285.057430746464,0.0,1.0
2009-12-31,41.885,41.9725,41.885,41.9725,300,14.6935303143363,14.7242258832155,14.6935303143363,14.7242258832155,855.172292239394,0.0,1.0
2010-01-04,37.7,40.78,36.675,40.78,6700,13.2254051056579,14.305889130205,12.8658284416446,14.305889130205,19098.847860013,0.0,1.0
2010-01-05,38.0,38.39,37.7,37.7,400,13.3306470561008,13.4674615916766,13.2254051056579,13.2254051056579,1140.22972298585,0.0,1.0
2010-01-06,37.5,37.61,37.5,37.61,1200,13.1552438053626,13.193832520525,13.1552438053626,13.193832520525,3420.68916895757,0.0,1.0
2010-01-07,37.4,37.4,37.3,37.3,400,13.120163155215,13.120163155215,13.0850825050673,13.0850825050673,1140.22972298585,0.0,1.0
2010-01-08,37.4,37.4,37.4,37.4,0,13.120163155215,13.120163155215,13.120163155215,13.120163155215,0,0.0,1.0
2010-01-11,37.51,37.51,37.4,37.4,200,13.1587518703774,13.1587518703774,13.120163155215,13.120163155215,570.114861492927,0.0,1.0
2010-01-12,38.5,38.5,37.45,37.46,400,13.506050306839,13.506050306839,13.1377034802888,13.1412115453036,1140.22972298585,0.0,1.0
2010-01-13,38.5,38.5,37.61,38.5,800,13.506050306839,13.506050306839,13.193832520525,13.506050306839,2280.4594459717,0.0,1.0
2010-01-14,41.92,41.92,38.49,38.49,800,14.705808541888,14.705808541888,13.5025422418242,13.5025422418242,2280.45944597171,0.0,1.0
2010-01-15,38.65,41.45,38.4,41.45,2500,13.5586712820604,14.5409294861941,13.4709696566913,14.5409294861941,7126.43576866159,0.0,1.0
2010-01-19,38.5,39.2,37.89,37.89,2500,13.506050306839,13.7516148578724,13.2920583409384,13.2920583409384,7126.43576866157,0.0,1.0
2010-01-20,38.05,39.32,38.05,38.3,4200,13.3481873811746,13.7937116380495,13.3481873811746,13.4358890065437,11972.4120913515,0.0,1.0
2010-01-21,38.05,39.53,38.05,39.53,2500,13.3481873811746,13.8673810033596,13.3481873811746,13.8673810033596,7126.43576866159,0.0,1.0
2010-01-22,37.81,38.57,37.81,38.25,300,13.2639938208203,13.5306067619423,13.2639938208203,13.4183486814699,855.17229223939,0.0,1.0
2010-01-25,38.015,39.16,38.015,38.28,1800,13.3359091536229,13.7375825978133,13.3359091536229,13.4288728765142,5131.03375343636,0.0,1.0
2010-01-26,38.61,39.24,38.3,38.3,1700,13.5446390220013,13.7656471179314,13.4358890065437,13.4358890065437,4845.9763226899,0.0,1.0
2010-01-27,38.49,39.31,38.49,39.31,1000,13.5025422418242,13.7902035730348,13.5025422418242,13.7902035730348,2850.57430746464,0.0,1.0
2010-01-28,38.25,39.27,38.25,38.49,1900,13.4183486814699,13.7761713129757,13.4183486814699,13.5025422418242,5416.0911841828,0.0,1.0
2010-01-29,38.27,38.96,38.27,38.96,400,13.4253648114994,13.6674212975181,13.4253648114994,13.6674212975181,1140.22972298585,0.0,1.0
2010-02-01,38.5,38.7,38.5,38.7,500,13.506050306839,13.5762116071342,13.506050306839,13.5762116071342,1425.28715373231,0.0,1.0
2010-02-02,38.45,38.45,38.45,38.45,100,13.4885099817651,13.4885099817651,13.4885099817651,13.4885099817651,285.057430746465,0.0,1.0
2010-02-03,38.0,39.39,38.0,38.3,3300,13.3306470561008,13.8182680931529,13.3306470561008,13.4358890065437,9406.89521463329,0.0,1.0
2010-02-04,38.04,39.15,38.04,39.15,1000,13.3446793161598,13.7340745327986,13.3446793161598,13.7340745327986,2850.57430746465,0.0,1.0
2010-02-05,38.98,38.98,37.71,37.71,1800,13.6744374275476,13.6744374275476,13.2289131706726,13.2289131706726,5131.03375343634,0.0,1.0
2010-02-08,38.0,38.5,38.0,38.11,700,13.3306470561008,13.506050306839,13.3306470561008,13.3692357712632,1995.40201522524,0.0,1.0
2010-02-09,38.11,38.6,37.79,37.79,1800,13.3692357712632,13.5411309569866,13.2569776907908,13.2569776907908,5131.03375343634,0.0,1.0
2010-02-10,38.01,38.58,38.0,38.0,1500,13.3341551211155,13.5341148269571,13.3306470561008,13.3306470561008,4275.86146119697,0.0,1.0
2010-02-11,40.785,40.85,38.2,38.2,2900,14.3076431627124,14.3304455853083,13.4008083563961,13.4008083563961,8266.66549164744,0.0,1.0
2010-02-12,38.2,40.46,38.2,40.46,5700,13.4008083563961,14.1936310497326,13.4008083563961,14.1936310497326,16248.2735525484,0.0,1.0
2010-02-16,39.3,39.3,38.08,38.08,800,13.78669550802,13.78669550802,13.3587115762189,13.3587115762189,2280.45944597171,0.0,1.0
2010-02-17,40.3,40.3,38.55,38.68,1400,14.1375020094964,14.1375020094964,13.5235906319128,13.5691954771047,3990.80403045048,0.0,1.0
2010-02-18,40.04,40.3,40.04,40.3,800,14.0462923191125,14.1375020094964,14.0462923191125,14.1375020094964,2280.45944597171,0.0,1.0
2010-02-19,40.04,40.04,40.04,40.04,0,14.0462923191125,14.0462923191125,14.0462923191125,14.0462923191125,0,0.0,1.0
2010-02-22,40.04,40.04,40.04,40.04,0,14.0462923191125,14.0462923191125,14.0462923191125,14.0462923191125,0,0.0,1.0
2010-02-23,39.0,39.5,38.63,39.5,700,13.6814535575771,13.8568568083153,13.5516551520309,13.8568568083153,1995.40201522525,0.0,1.0
2010-02-24,39.0,39.0,39.0,39.0,100,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,285.057430746464,0.0,1.0
2010-02-25,39.5,39.945,39.0,39.945,600,13.8568568083153,14.0129657014723,13.6814535575771,14.0129657014723,1710.34458447878,0.0,1.0
2010-02-26,39.25,39.45,39.005,39.4,400,13.7691551829462,13.8393164832415,13.6832075900845,13.8217761581677,1140.22972298586,0.0,1.0
2010-03-01,39.96,39.96,39.935,39.935,400,14.0182277989944,14.0182277989944,14.0094576364575,14.0094576364575,1140.22972298586,0.0,1.0
2010-03-02,39.7,39.7,38.5,38.95,300,13.9270181086106,13.9270181086106,13.506050306839,13.6639132325033,855.172292239389,0.0,1.0
2010-03-03,39.7,39.7,39.7,39.7,500,13.9270181086106,13.9270181086106,13.9270181086106,13.9270181086106,1425.28715373231,0.0,1.0
2010-03-04,39.5,39.5,39.5,39.5,1000,13.8568568083153,13.8568568083153,13.8568568083153,13.8568568083153,2850.57430746464,0.0,1.0
2010-03-05,39.5,39.5,39.5,39.5,0,13.8568568083153,13.8568568083153,13.8568568083153,13.8568568083153,0,0.0,1.0
2010-03-08,39.5,39.5,39.5,39.5,500,13.8568568083153,13.8568568083153,13.8568568083153,13.8568568083153,1425.28715373232,0.0,1.0
2010-03-09,39.4,39.4,39.26,39.26,400,13.8217761581677,13.8217761581677,13.772663247961,13.772663247961,1140.22972298585,0.0,1.0
2010-03-10,39.975,39.99,39.64,39.64,900,14.0234898965165,14.0287519940387,13.905969718522,13.905969718522,2565.51687671818,0.0,1.0
2010-03-11,39.99,40.0,39.01,39.01,600,14.0287519940387,14.0322600590535,13.6849616225919,13.6849616225919,1710.34458447878,0.0,1.0
2010-03-12,39.51,39.51,39.51,39.51,200,13.8603648733301,13.8603648733301,13.8603648733301,13.8603648733301,570.114861492925,0.0,1.0
2010-03-15,40.0,40.0,39.61,39.61,600,14.0322600590535,14.0322600590535,13.8954455234777,13.8954455234777,1710.34458447878,0.0,1.0
2010-03-16,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-03-17,41.905,41.905,41.75,41.75,200,14.7005464443659,14.7005464443659,14.646171436637,14.646171436637,570.114861492927,0.0,1.0
2010-03-18,40.021,41.8,40.021,41.8,900,14.0396269955845,14.6637117617109,14.0396269955845,14.6637117617109,2565.51687671817,0.0,1.0
2010-03-19,41.11,41.9,41.0,41.0,1900,14.4216552756922,14.6987924118585,14.3830665605298,14.3830665605298,5416.09118418281,0.0,1.0
2010-03-22,41.11,41.11,41.11,41.11,0,14.4216552756922,14.4216552756922,14.4216552756922,14.4216552756922,0,0.0,1.0
2010-03-23,41.11,41.11,41.11,41.11,0,14.4216552756922,14.4216552756922,14.4216552756922,14.4216552756922,0,0.0,1.0
2010-03-24,41.11,41.11,41.11,41.11,0,14.4216552756922,14.4216552756922,14.4216552756922,14.4216552756922,0,0.0,1.0
2010-03-25,41.11,41.11,41.11,41.11,0,14.4216552756922,14.4216552756922,14.4216552756922,14.4216552756922,0,0.0,1.0
2010-03-26,41.15,41.15,41.15,41.15,300,14.4356875357512,14.4356875357512,14.4356875357512,14.4356875357512,855.172292239394,0.0,1.0
2010-03-29,41.5,41.5,41.5,41.5,100,14.558469811268,14.558469811268,14.558469811268,14.558469811268,285.057430746463,0.0,1.0
2010-03-30,41.5,41.5,41.5,41.5,0,14.558469811268,14.558469811268,14.558469811268,14.558469811268,0,0.0,1.0
2010-03-31,41.5,41.5,41.5,41.5,0,14.558469811268,14.558469811268,14.558469811268,14.558469811268,0,0.0,1.0
2010-04-01,42.5,42.5,42.5,42.5,200,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,570.114861492928,0.0,1.0
2010-04-05,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-06,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-07,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-08,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-09,42.5,42.5,42.5,42.5,100,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,285.057430746464,0.0,1.0
2010-04-12,42.5,42.5,42.5,42.5,800,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,2280.45944597171,0.0,1.0
2010-04-13,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-14,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-15,42.5,42.5,42.5,42.5,0,14.9092763127443,14.9092763127443,14.9092763127443,14.9092763127443,0,0.0,1.0
2010-04-16,42.466,42.466,41.49,41.505,600,14.8973488916941,14.8973488916941,14.5549617462532,14.5602238437753,1710.34458447878,0.0,1.0
2010-04-19,41.0,41.5,41.0,41.5,900,14.3830665605298,14.558469811268,14.3830665605298,14.558469811268,2565.51687671817,0.0,1.0
2010-04-20,41.98,41.98,41.98,41.98,100,14.7268569319766,14.7268569319766,14.7268569319766,14.7268569319766,285.057430746464,0.0,1.0
2010-04-21,41.98,41.98,41.98,41.98,0,14.7268569319766,14.7268569319766,14.7268569319766,14.7268569319766,0,0.0,1.0
2010-04-22,41.98,41.98,41.98,41.98,0,14.7268569319766,14.7268569319766,14.7268569319766,14.7268569319766,0,0.0,1.0
2010-04-23,42.5,42.5,42.49,42.49,400,14.9092763127443,14.9092763127443,14.9057682477295,14.9057682477295,1140.22972298586,0.0,1.0
2010-04-26,42.52,42.52,42.51,42.51,200,14.9162924427738,14.9162924427738,14.9127843777591,14.9127843777591,570.114861492928,0.0,1.0
2010-04-27,40.15,41.25,40.15,41.25,1400,14.0848810342749,14.4707681858989,14.0848810342749,14.4707681858989,3990.80403045049,0.0,1.0
2010-04-28,40.05,41.0,40.05,41.0,300,14.0498003841273,14.3830665605298,14.0498003841273,14.3830665605298,855.17229223939,0.0,1.0
2010-04-29,42.0,42.0,41.5,41.51,1200,14.7338730620061,14.7338730620061,14.558469811268,14.5619778762827,3420.68916895757,0.0,1.0
2010-04-30,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2010-05-03,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2010-05-04,42.0,42.0,42.0,42.0,0,14.7338730620061,14.7338730620061,14.7338730620061,14.7338730620061,0,0.0,1.0
2010-05-05,41.87,41.87,41.87,41.87,200,14.6882682168142,14.6882682168142,14.6882682168142,14.6882682168142,570.114861492928,0.0,1.0
2010-05-06,41.87,41.87,41.87,41.87,0,14.6882682168142,14.6882682168142,14.6882682168142,14.6882682168142,0,0.0,1.0
2010-05-07,41.87,41.87,41.87,41.87,0,14.6882682168142,14.6882682168142,14.6882682168142,14.6882682168142,0,0.0,1.0
2010-05-10,40.01,40.01,40.01,40.01,200,14.0357681240682,14.0357681240682,14.0357681240682,14.0357681240682,570.114861492928,0.0,1.0
2010-05-11,40.01,40.01,40.01,40.01,0,14.0357681240682,14.0357681240682,14.0357681240682,14.0357681240682,0,0.0,1.0
2010-05-12,40.0,40.06,40.0,40.005,300,14.0322600590535,14.053308449142,14.0322600590535,14.0340140915608,855.172292239389,0.0,1.0
2010-05-13,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-14,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-17,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-18,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-19,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-20,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-21,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-24,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-25,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-26,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-27,40.0,40.0,40.0,40.0,0,14.0322600590535,14.0322600590535,14.0322600590535,14.0322600590535,0,0.0,1.0
2010-05-28,40.85,40.95,40.15,40.15,600,14.3304455853083,14.365526235456,14.0848810342749,14.0848810342749,1710.34458447879,0.0,1.0
2010-06-01,38.0,38.09,38.0,38.09,300,13.3306470561008,13.3622196412337,13.3306470561008,13.3622196412337,855.17229223939,0.0,1.0
2010-06-02,38.0,38.0,38.0,38.0,0,13.3306470561008,13.3306470561008,13.3306470561008,13.3306470561008,0,0.0,1.0
2010-06-03,39.0,39.0,39.0,39.0,100,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,285.057430746464,0.0,1.0
2010-06-04,38.25,38.26,38.005,38.005,1000,13.4183486814699,13.4218567464846,13.3324010886082,13.3324010886082,2850.57430746463,0.0,1.0
2010-06-07,38.2501,38.2501,38.2501,38.2501,100,13.41838376212,13.41838376212,13.41838376212,13.41838376212,285.057430746464,0.0,1.0
2010-06-08,38.997,39.0,38.5,38.5,1100,13.6804011380727,13.6814535575771,13.506050306839,13.506050306839,3135.6317382111,0.0,1.0
2010-06-09,39.6,39.6,38.82,38.82,400,13.8919374584629,13.8919374584629,13.6183083873114,13.6183083873114,1140.22972298586,0.0,1.0
2010-06-10,38.99,39.01,38.99,39.01,700,13.6779454925624,13.6849616225919,13.6779454925624,13.6849616225919,1995.40201522524,0.0,1.0
2010-06-11,39.0,39.0,39.0,39.0,200,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,570.114861492928,0.0,1.0
2010-06-14,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2010-06-15,39.0,39.0,39.0,39.0,0,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,0,0.0,1.0
2010-06-16,39.0,39.0,39.0,39.0,100,13.6814535575771,13.6814535575771,13.6814535575771,13.6814535575771,285.057430746464,0.0,1.0
2010-06-17,39.0,39.0,38.995,38.995,200,13.6814535575771,13.6814535575771,13.6796995250697,13.6796995250697,570.114861492928,0.0,1.0
2010-06-18,38.89,38.89,38.89,38.89,100,13.6428648424147,13.6428648424147,13.6428648424147,13.6428648424147,285.057430746464,0.0,1.0
2010-06-21,38.9,41.49,38.9,39.99,2100,13.6463729074295,14.5549617462532,13.6463729074295,14.0287519940387,5986.20604567573,0.0,1.0
2010-06-22,38.9,38.9,38.9,38.9,0,13.6463729074295,13.6463729074295,13.6463729074295,13.6463729074295,0,0.0,1.0
2010-06-23,38.01,38.01,37.48,37.48,200,13.3341551211155,13.3341551211155,13.1482276753331,13.1482276753331,570.11486149293,0.0,1.0
2010-06-24,38.01,38.01,38.01,38.01,0,13.3341551211155,13.3341551211155,13.3341551211155,13.3341551211155,0,0.0,1.0
2010-06-25,38.01,38.01,38.01,38.01,0,13.3341551211155,13.3341551211155,13.3341551211155,13.3341551211155,0,0.0,1.0
2010-06-28,38.01,38.01,38.01,38.01,0,13.3341551211155,13.3341551211155,13.3341551211155,13.3341551211155,0,0.0,1.0
2010-06-29,36.39,36.9,36.39,36.425,800,12.7658485887239,12.9447599044768,12.7658485887239,12.7781268162756,2280.45944597171,0.0,1.0
2010-06-30,47.0,47.02,39.0,39.15,51700,16.4879055693878,16.4949216994173,13.6814535575771,13.7340745327986,147374.691695922,0.0,1.0
2010-07-01,71.51,82.5285,71.5,75.25,56400,25.0861729205728,28.9515343570898,25.0826648555581,26.3981892360943,160772.390941006,0.0,1.0
2010-07-02,73.0,74.0,71.0,73.99,8000,25.6088746077726,25.9596811092489,24.9072616048199,25.9561730442341,22804.5944597171,0.0,1.0
2010-07-06,73.0,74.42,72.02,74.42,21900,25.6088746077726,26.107019839869,25.2650842363257,26.107019839869,62427.5773334755,0.0,1.0
2010-07-07,72.5,73.0,71.77,73.0,3000,25.4334713570344,25.6088746077726,25.1773826109567,25.6088746077726,8551.72292239391,0.0,1.0
2010-07-08,73.0,73.0,72.0,72.0,3500,25.6088746077726,25.6088746077726,25.2580681062962,25.2580681062962,9977.01007612621,0.0,1.0
2010-07-09,72.99,73.2,72.7,73.0,10300,25.6053665427578,25.6790359080678,25.5036326573297,25.6088746077726,29360.9153668858,0.0,1.0
2010-07-12,73.01,73.55,73.0,73.2,3000,25.6123826727873,25.8018181835845,25.6088746077726,25.6790359080678,8551.72292239392,0.0,1.0
2010-07-13,79.99,79.99,73.44,73.5,7500,28.0610120530921,28.0610120530921,25.7632294684221,25.7842778585107,21379.3073059848,0.0,1.0
2010-07-14,82.0,82.0,79.0,79.0,1600,28.7661331210596,28.7661331210596,27.7137136166306,27.7137136166306,4560.91889194342,0.0,1.0
2010-07-15,80.0,80.0,80.0,80.0,100,28.0645201181069,28.0645201181069,28.0645201181069,28.0645201181069,285.057430746464,0.0,1.0
2010-07-16,78.75,78.75,78.75,78.75,100,27.6260119912615,27.6260119912615,27.6260119912615,27.6260119912615,285.057430746464,0.0,1.0
2010-07-19,76.53,76.55,76.53,76.55,600,26.847221557984,26.8542376880135,26.847221557984,26.8542376880135,1710.34458447878,0.0,1.0
2010-07-20,80.0,80.355,75.95,76.5,2600,28.0645201181069,28.189056426131,26.6437537871277,26.8366973629397,7411.49319940806,0.0,1.0
2010-07-21,77.81,80.89,77.61,80.89,9700,27.2962538798737,28.3767379044208,27.2260925795785,28.3767379044208,27650.570782407,0.0,1.0
2010-07-22,79.95,79.99,77.635,78.0,1800,28.0469797930331,28.0610120530921,27.2348627421154,27.3629071151542,5131.03375343635,0.0,1.0
2010-07-23,79.91,79.91,79.75,79.76,3900,28.032947532974,28.032947532974,27.9768184927378,27.9803265577526,11117.2397991121,0.0,1.0
2010-07-26,79.75,79.75,78.51,78.51,700,27.9768184927378,27.9768184927378,27.5418184309072,27.5418184309072,1995.40201522525,0.0,1.0
2010-07-27,79.716,79.9,79.42,79.88,1200,27.9648910716876,28.0294394679593,27.8610523472506,28.0224233379297,3420.68916895757,0.0,1.0
2010-07-28,77.39,78.0,75.011,76.98,2800,27.1489151492537,27.3629071151542,26.3143464822415,27.0050844836484,7981.60806090098,0.0,1.0
2010-07-29,79.17,79.82,79.17,79.7,300,27.7733507218816,28.0013749478412,27.7733507218816,27.959278167664,855.17229223939,0.0,1.0
2010-07-30,79.75,79.84,78.7,78.7,1300,27.9768184927378,28.0083910778707,27.6084716661877,27.6084716661877,3705.74659970403,0.0,1.0
2010-08-02,79.9,80.0,79.73,80.0,1500,28.0294394679593,28.0645201181069,27.9698023627083,28.0645201181069,4275.86146119695,0.0,1.0
2010-08-03,79.9,79.9,79.9,79.9,0,28.0294394679593,28.0294394679593,28.0294394679593,28.0294394679593,0,0.0,1.0
2010-08-04,79.0,79.5,76.16,79.49,600,27.7137136166306,27.8891168673687,26.7174231524378,27.885608802354,1710.34458447878,0.0,1.0
2010-08-05,78.85,78.99,78.52,78.99,600,27.6610926414091,27.7102055516158,27.5453264959219,27.7102055516158,1710.34458447878,0.0,1.0
2010-08-06,78.85,78.85,78.85,78.85,0,27.6610926414091,27.6610926414091,27.6610926414091,27.6610926414091,0,0.0,1.0
2010-08-09,79.1,79.1,78.8,78.9999,1500,27.7487942667782,27.7487942667782,27.6435523163353,27.7136785359804,4275.86146119696,0.0,1.0
2010-08-10,78.71,78.71,78.01,78.08,600,27.6119797312024,27.6119797312024,27.366415180169,27.3909716352723,1710.34458447878,0.0,1.0
2010-08-11,79.1101,79.1101,78.5001,78.5001,400,27.7523374124431,27.7523374124431,27.5383454465426,27.5383454465426,1140.22972298586,0.0,1.0
2010-08-12,78.0,78.0,77.65,77.65,800,27.3629071151542,27.3629071151542,27.2401248396375,27.2401248396375,2280.45944597171,0.0,1.0
2010-08-13,79.0,79.5,78.0,78.0,1200,27.7137136166306,27.8891168673687,27.3629071151542,27.3629071151542,3420.68916895756,0.0,1.0
2010-08-16,81.0,81.51,79.0,79.4,5500,28.4153266195832,28.5942379353362,27.7137136166306,27.8540362172211,15678.1586910555,0.0,1.0
2010-08-17,81.0,81.1,80.9999,81.1,3200,28.4153266195832,28.4504072697309,28.4152915389331,28.4504072697309,9121.83778388685,0.0,1.0
2010-08-18,81.0,81.0,80.9999,81.0,800,28.4153266195832,28.4153266195832,28.4152915389331,28.4153266195832,2280.45944597171,0.0,1.0
2010-08-19,80.0,80.9999,79.64,80.9999,5700,28.0645201181069,28.4152915389331,27.9382297775754,28.4152915389331,16248.2735525484,0.0,1.0
2010-08-20,78.999,80.0,78.51,80.0,1900,27.7133628101291,28.0645201181069,27.5418184309072,28.0645201181069,5416.09118418281,0.0,1.0
2010-08-23,79.0,79.0,79.0,79.0,0,27.7137136166306,27.7137136166306,27.7137136166306,27.7137136166306,0,0.0,1.0
2010-08-24,80.9,80.9,79.09,80.8,2200,28.3802459694356,28.3802459694356,27.7452862017634,28.345165319288,6271.26347642221,0.0,1.0
2010-08-25,80.0,80.8,79.99,80.8,700,28.0645201181069,28.345165319288,28.0610120530921,28.345165319288,1995.40201522525,0.0,1.0
2010-08-26,80.0,80.0,79.99,80.0,500,28.0645201181069,28.0645201181069,28.0610120530921,28.0645201181069,1425.28715373232,0.0,1.0
2010-08-27,79.75,80.28,79.75,80.24,900,27.9768184927378,28.1627459385203,27.9768184927378,28.1487136784612,2565.51687671818,0.0,1.0
2010-08-30,79.75,79.75,79.75,79.75,0,27.9768184927378,27.9768184927378,27.9768184927378,27.9768184927378,0,0.0,1.0
2010-08-31,79.75,79.75,79.75,79.75,0,27.9768184927378,27.9768184927378,27.9768184927378,27.9768184927378,0,0.0,1.0
2010-09-01,79.65,79.9375,79.51,79.51,1700,27.9417378425902,28.0425947117646,27.8926249323835,27.8926249323835,4845.97632268988,0.0,1.0
2010-09-02,79.295,79.295,79.295,79.295,100,27.8172015345661,27.8172015345661,27.8172015345661,27.8172015345661,285.057430746464,0.0,1.0
2010-09-03,79.91,79.91,79.3,79.53,1200,28.032947532974,28.032947532974,27.8189555670735,27.899641062413,3420.68916895757,0.0,1.0
2010-09-07,79.9,79.9,79.9,79.9,400,28.0294394679593,28.0294394679593,28.0294394679593,28.0294394679593,1140.22972298585,0.0,1.0
2010-09-08,80.0,80.0,79.9999,80.0,900,28.0645201181069,28.0645201181069,28.0644850374568,28.0645201181069,2565.51687671817,0.0,1.0
2010-09-09,80.0,80.0,80.0,80.0,0,28.0645201181069,28.0645201181069,28.0645201181069,28.0645201181069,0,0.0,1.0
2010-09-10,80.7,80.7,80.0,80.0,1200,28.3100846691403,28.3100846691403,28.0645201181069,28.0645201181069,3420.68916895757,0.0,1.0
2010-09-13,76.0,81.0,71.03,81.0,84900,26.6612941122016,28.4153266195832,24.9177857998642,28.4153266195832,242013.758703747,0.0,1.0
2010-09-14,76.94,76.95,75.56,75.56,400,26.9910522235893,26.9945602886041,26.506939251552,26.506939251552,1140.22972298586,0.0,1.0
2010-09-15,78.6,80.0,77.75,79.79,3800,27.57339101604,28.0645201181069,27.2752054897852,27.9908507527969,10832.1823683656,0.0,1.0
2010-09-16,77.88,78.85,77.88,78.5,1500,27.3208103349771,27.6610926414091,27.3208103349771,27.5383103658924,4275.86146119695,0.0,1.0
2010-09-17,78.45,78.5,77.72,78.5,600,27.5207700408186,27.5383103658924,27.2646812947409,27.5383103658924,1710.34458447878,0.0,1.0
2010-09-20,78.4899,78.4899,76.88,76.88,1200,27.5347672202275,27.5347672202275,26.9700038335007,26.9700038335007,3420.68916895756,0.0,1.0
2010-09-21,78.48,78.49,77.7999,77.8,1400,27.5312942358629,27.5348023008776,27.2927107342088,27.292745814859,3990.80403045049,0.0,1.0
2010-09-22,77.39,77.39,76.55,76.55,200,27.1489151492537,27.1489151492537,26.8542376880135,26.8542376880135,570.114861492927,0.0,1.0
2010-09-23,78.9299,78.9299,77.39,77.39,300,27.6891220808771,27.6891220808771,27.1489151492537,27.1489151492537,855.172292239391,0.0,1.0
2010-09-24,76.535,77.73,76.5,77.73,1300,26.8489755904914,27.2681893597556,26.8366973629397,27.2681893597556,3705.74659970403,0.0,1.0
2010-09-27,77.5,77.5,76.72,76.72,1000,27.1875038644161,27.1875038644161,26.9138747932645,26.9138747932645,2850.57430746463,0.0,1.0
2010-09-28,79.3,79.8999,79.3,79.8999,400,27.8189555670735,28.0294043873091,27.8189555670735,28.0294043873091,1140.22972298585,0.0,1.0
2010-09-29,79.3,79.3,79.3,79.3,0,27.8189555670735,27.8189555670735,27.8189555670735,27.8189555670735,0,0.0,1.0
2010-09-30,76.76,77.99,76.76,77.0,1400,26.9279070533236,27.3593990501395,26.9279070533236,27.0121006136779,3990.80403045049,0.0,1.0
2010-10-01,78.0,78.5,78.0,78.5,1400,27.3629071151542,27.5383103658924,27.3629071151542,27.5383103658924,3990.8040304505,0.0,1.0
2010-10-04,77.95,77.95,76.77,76.77,700,27.3453667900804,27.3453667900804,26.9314151183383,26.9314151183383,1995.40201522525,0.0,1.0
2010-10-05,77.0,77.0,77.0,77.0,200,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,570.114861492928,0.0,1.0
2010-10-06,77.11,77.11,77.11,77.11,200,27.0506893288403,27.0506893288403,27.0506893288403,27.0506893288403,570.114861492928,0.0,1.0
2010-10-07,76.67,76.67,76.67,76.67,100,26.8963344681907,26.8963344681907,26.8963344681907,26.8963344681907,285.057430746464,0.0,1.0
2010-10-08,77.5,77.5,77.5,77.5,100,27.1875038644161,27.1875038644161,27.1875038644161,27.1875038644161,285.057430746463,0.0,1.0
2010-10-11,77.35,78.03,77.35,78.0,600,27.1348828891946,27.3734313101985,27.1348828891946,27.3629071151542,1710.34458447878,0.0,1.0
2010-10-12,77.35,77.35,77.35,77.35,0,27.1348828891946,27.1348828891946,27.1348828891946,27.1348828891946,0,0.0,1.0
2010-10-13,77.5,77.5,77.5,77.5,100,27.1875038644161,27.1875038644161,27.1875038644161,27.1875038644161,285.057430746463,0.0,1.0
2010-10-14,76.92,76.92,76.92,76.92,100,26.9840360935598,26.9840360935598,26.9840360935598,26.9840360935598,285.057430746464,0.0,1.0
2010-10-15,77.41,77.41,77.1,77.1,900,27.1559312792832,27.1559312792832,27.0471812638255,27.0471812638255,2565.51687671817,0.0,1.0
2010-10-18,76.65,76.65,76.65,76.65,200,26.8893183381612,26.8893183381612,26.8893183381612,26.8893183381612,570.114861492927,0.0,1.0
2010-10-19,76.75,76.75,76.75,76.75,1000,26.9243989883088,26.9243989883088,26.9243989883088,26.9243989883088,2850.57430746464,0.0,1.0
2010-10-20,76.95,79.0,76.95,79.0,800,26.9945602886041,27.7137136166306,26.9945602886041,27.7137136166306,2280.45944597171,0.0,1.0
2010-10-21,76.65,77.47,76.65,77.0,600,26.8893183381612,27.1769796693718,26.8893183381612,27.0121006136779,1710.34458447878,0.0,1.0
2010-10-22,77.0,77.0,77.0,77.0,300,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,855.172292239391,0.0,1.0
2010-10-25,77.0,77.0,77.0,77.0,0,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,0,0.0,1.0
2010-10-26,76.5,76.5,76.5,76.5,200,26.8366973629397,26.8366973629397,26.8366973629397,26.8366973629397,570.114861492928,0.0,1.0
2010-10-27,76.5,76.5,76.5,76.5,0,26.8366973629397,26.8366973629397,26.8366973629397,26.8366973629397,0,0.0,1.0
2010-10-28,77.0,77.0,77.0,77.0,100,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,285.057430746464,0.0,1.0
2010-10-29,77.0,77.0,77.0,77.0,0,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,0,0.0,1.0
2010-11-01,77.0,77.0,77.0,77.0,0,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,0,0.0,1.0
2010-11-02,77.0,77.0,77.0,77.0,0,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,0,0.0,1.0
2010-11-03,76.41,76.55,76.4001,76.45,800,26.8051247778069,26.8542376880135,26.8016517934422,26.8191570378659,2280.45944597171,0.0,1.0
2010-11-04,76.41,76.41,76.41,76.41,0,26.8051247778069,26.8051247778069,26.8051247778069,26.8051247778069,0,0.0,1.0
2010-11-05,77.0,77.0,77.0,77.0,1900,27.0121006136779,27.0121006136779,27.0121006136779,27.0121006136779,5416.09118418281,0.0,1.0
2010-11-08,77.75,77.75,77.0,77.0,1800,27.2752054897852,27.2752054897852,27.0121006136779,27.0121006136779,5131.03375343634,0.0,1.0
2010-11-09,78.0,78.01,77.75,77.75,1700,27.3629071151542,27.366415180169,27.2752054897852,27.2752054897852,4845.97632268989,0.0,1.0
2010-11-10,78.45,78.4501,78.1999,78.2,1900,27.5207700408186,27.5208051214687,27.4330333347994,27.4330684154495,5416.09118418281,0.0,1.0
2010-11-11,78.45,78.45,78.05,78.05,400,27.5207700408186,27.5207700408186,27.3804474402281,27.3804474402281,1140.22972298585,0.0,1.0
2010-11-12,78.035,78.035,78.0,78.0,400,27.3751853427059,27.3751853427059,27.3629071151542,27.3629071151542,1140.22972298586,0.0,1.0
2010-11-15,78.5,78.5,78.0401,78.0401,700,27.5383103658924,27.5383103658924,27.3769744558634,27.3769744558634,1995.40201522525,0.0,1.0
2010-11-16,78.5,79.31,78.5,78.5,500,27.5383103658924,27.8224636320882,27.5383103658924,27.5383103658924,1425.28715373232,0.0,1.0
2010-11-17,78.6001,79.0,78.232,78.4,1000,27.5734260966902,27.7137136166306,27.4442942234967,27.5032297157448,2850.57430746464,0.0,1.0
2010-11-18,78.4,79.0,78.4,79.0,900,27.5032297157448,27.7137136166306,27.5032297157448,27.7137136166306,2565.51687671817,0.0,1.0
2010-11-19,78.6,78.6,78.6,78.6,100,27.57339101604,27.57339101604,27.57339101604,27.57339101604,285.057430746464,0.0,1.0
2010-11-22,78.65,78.65,78.65,78.65,200,27.5909313411139,27.5909313411139,27.5909313411139,27.5909313411139,570.114861492927,0.0,1.0
2010-11-23,79.5001,79.975,78.9,78.9,3500,27.8891519480189,28.05574995557,27.6786329664829,27.6786329664829,9977.01007612623,0.0,1.0
2010-11-24,79.5,79.5,79.5,79.5,0,27.8891168673687,27.8891168673687,27.8891168673687,27.8891168673687,0,0.0,1.0
2010-11-26,78.7,78.7,78.6,78.69,1200,27.6084716661877,27.6084716661877,27.57339101604,27.6049636011729,3420.68916895756,0.0,1.0
2010-11-29,80.0,80.0,72.35,78.75,24400,28.0645201181069,28.0645201181069,25.3808503818129,27.6260119912615,69554.0131021372,0.0,1.0
2010-11-30,79.1,79.1,78.51,79.0,500,27.7487942667782,27.7487942667782,27.5418184309072,27.7137136166306,1425.28715373232,0.0,1.0
2010-12-01,79.02,79.996,79.02,79.996,600,27.7207297466601,28.063116892101,27.7207297466601,28.063116892101,1710.34458447878,0.0,1.0
2010-12-02,79.58,79.58,79.01,79.014,1400,27.9171813874868,27.9171813874868,27.7172216816453,27.7186249076512,3990.8040304505,0.0,1.0
2010-12-03,79.58,79.58,79.58,79.58,0,27.9171813874868,27.9171813874868,27.9171813874868,27.9171813874868,0,0.0,1.0
2010-12-06,79.17,81.0,79.17,79.5,400,27.7733507218816,28.4153266195832,27.7733507218816,27.8891168673687,1140.22972298585,0.0,1.0
2010-12-07,79.18,80.0,79.0,79.0,1300,27.7768587868963,28.0645201181069,27.7137136166306,27.7137136166306,3705.74659970403,0.0,1.0
2010-12-08,79.48,79.75,79.48,79.75,7400,27.8821007373392,27.9768184927378,27.8821007373392,27.9768184927378,21094.2498752383,0.0,1.0
2010-12-09,79.48,79.48,79.48,79.48,0,27.8821007373392,27.8821007373392,27.8821007373392,27.8821007373392,0,0.0,1.0
2010-12-10,79.48,79.48,79.48,79.48,0,27.8821007373392,27.8821007373392,27.8821007373392,27.8821007373392,0,0.0,1.0
2010-12-13,80.5,80.5,80.5,80.5,100,28.2399233688451,28.2399233688451,28.2399233688451,28.2399233688451,285.057430746464,0.0,1.0
2010-12-14,81.01,81.01,79.235,79.235,400,28.418834684598,28.418834684598,27.7961531444775,27.7961531444775,1140.22972298586,0.0,1.0
2010-12-15,81.01,81.011,81.01,81.011,800,28.418834684598,28.4191854910995,28.418834684598,28.4191854910995,2280.45944597171,0.0,1.0
2010-12-16,80.81,80.97,80.81,80.97,200,28.3486733843027,28.404802424539,28.3486733843027,28.404802424539,570.114861492928,0.0,1.0
2010-12-17,79.59,79.59,79.59,79.59,600,27.9206894525016,27.9206894525016,27.9206894525016,27.9206894525016,1710.34458447878,0.0,1.0
2010-12-20,80.0,80.0,79.59,79.59,700,28.0645201181069,28.0645201181069,27.9206894525016,27.9206894525016,1995.40201522525,0.0,1.0
2010-12-21,80.0,80.0,80.0,80.0,0,28.0645201181069,28.0645201181069,28.0645201181069,28.0645201181069,0,0.0,1.0
2010-12-22,80.0,80.0,80.0,80.0,0,28.0645201181069,28.0645201181069,28.0645201181069,28.0645201181069,0,0.0,1.0
2010-12-23,79.59,80.0,79.59,80.0,1400,27.9206894525016,28.0645201181069,27.9206894525016,28.0645201181069,3990.8040304505,0.0,1.0
2010-12-27,80.65,80.96,79.79,80.71,800,28.2925443440665,28.4012943595242,27.9908507527969,28.3135927341551,2280.45944597171,0.0,1.0
2010-12-28,80.14,80.14,80.14,80.14,100,28.1136330283136,28.1136330283136,28.1136330283136,28.1136330283136,285.057430746464,0.0,1.0
2010-12-29,80.14,80.14,80.14,80.14,0,28.1136330283136,28.1136330283136,28.1136330283136,28.1136330283136,0,0.0,1.0
2010-12-30,80.31,82.2,80.31,81.82,1000,28.1732701335646,28.8362944213549,28.1732701335646,28.7029879507938,2850.57430746464,0.0,1.0
2010-12-31,80.31,80.31,80.31,80.31,0,28.1732701335646,28.1732701335646,28.1732701335646,28.1732701335646,0,0.0,1.0
2011-01-03,82.0,82.94,82.0,82.94,600,28.7661331210596,29.0958912324473,28.7661331210596,29.0958912324473,1710.34458447878,0.0,1.0
2011-01-04,82.5,82.5,82.47,82.47,300,28.9415363717978,28.9415363717978,28.9310121767535,28.9310121767535,855.17229223939,0.0,1.0
2011-01-05,80.505,80.53,80.5,80.5,1100,28.2416774013525,28.2504475638894,28.2399233688451,28.2399233688451,3135.6317382111,0.0,1.0
2011-01-06,80.29,80.5,80.29,80.5,200,28.1662540035351,28.2399233688451,28.1662540035351,28.2399233688451,570.114861492926,0.0,1.0
2011-01-07,80.33,81.7499,79.66,81.7499,900,28.1802862635941,28.6783964150403,27.945245907605,28.6783964150403,2565.51687671817,0.0,1.0
2011-01-10,79.52,80.15,79.52,80.15,400,27.8961329973983,28.1171410933284,27.8961329973983,28.1171410933284,1140.22972298585,0.0,1.0
2011-01-11,79.09,79.5,79.09,79.5,1100,27.7452862017634,27.8891168673687,27.7452862017634,27.8891168673687,3135.63173821111,0.0,1.0
2011-01-12,80.0,80.0,79.11,79.11,300,28.0645201181069,28.0645201181069,27.752302331793,27.752302331793,855.172292239392,0.0,1.0
2011-01-13,78.75,80.0,78.75,80.0,1600,27.6260119912615,28.0645201181069,27.6260119912615,28.0645201181069,4560.91889194342,0.0,1.0
2011-01-14,78.0,78.75,77.52,78.75,3300,27.3629071151542,27.6260119912615,27.1945199944456,27.6260119912615,9406.89521463332,0.0,1.0
2011-01-18,78.0,78.02,78.0,78.0,1000,27.3629071151542,27.3699232451838,27.3629071151542,27.3629071151542,2850.57430746464,0.0,1.0
2011-01-19,78.0,78.0,78.0,78.0,0,27.3629071151542,27.3629071151542,27.3629071151542,27.3629071151542,0,0.0,1.0
2011-01-20,78.1,78.1,78.1,78.1,1100,27.3979877653019,27.3979877653019,27.3979877653019,27.3979877653019,3135.6317382111,0.0,1.0
2011-01-21,78.0,78.1,78.0,78.09,3100,27.3629071151542,27.3979877653019,27.3629071151542,27.3944797002871,8836.78035314039,0.0,1.0
2011-01-24,78.0,78.0,77.5,77.51,4500,27.3629071151542,27.3629071151542,27.1875038644161,27.1910119294308,12827.5843835909,0.0,1.0
2011-01-25,80.2,80.2,77.9992,78.0,7900,28.1346814184022,28.1346814184022,27.3626264699531,27.3629071151542,22519.5370289706,0.0,1.0
2011-01-26,79.31,79.75,77.99,79.75,3900,27.8224636320882,27.9768184927378,27.3593990501395,27.9768184927378,11117.2397991121,0.0,1.0
2011-01-27,78.9999,78.9999,78.9999,78.9999,100,27.7136785359804,27.7136785359804,27.7136785359804,27.7136785359804,285.057430746464,0.0,1.0
2011-01-28,77.5,77.54,77.5,77.5,1200,27.1875038644161,27.2015361244751,27.1875038644161,27.1875038644161,3420.68916895756,0.0,1.0
2011-01-31,78.9999,79.0,77.49,77.5,1800,27.7136785359804,27.7137136166306,27.1839957994013,27.1875038644161,5131.03375343635,0.0,1.0
2011-02-01,77.6,79.0,77.0,77.5,700,27.2225845145637,27.7137136166306,27.0121006136779,27.1875038644161,1995.40201522525,0.0,1.0
2011-02-02,77.6,77.6,77.6,77.6,0,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,0,0.0,1.0
2011-02-03,77.6,77.6,77.6,77.6,0,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,0,0.0,1.0
2011-02-04,77.12,77.12,77.12,77.12,200,27.0541973938551,27.0541973938551,27.0541973938551,27.0541973938551,570.114861492927,0.0,1.0
2011-02-07,77.6,77.6,77.6,77.6,300,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,855.172292239391,0.0,1.0
2011-02-08,77.6,77.6,77.6,77.6,100,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,285.057430746464,0.0,1.0
2011-02-09,78.0,78.0,77.61,77.61,600,27.3629071151542,27.3629071151542,27.2260925795785,27.2260925795785,1710.34458447879,0.0,1.0
2011-02-10,77.6,77.61,77.6,77.6001,400,27.2225845145637,27.2260925795785,27.2225845145637,27.2226195952138,1140.22972298586,0.0,1.0
2011-02-11,77.6,77.6,77.6,77.6,0,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,0,0.0,1.0
2011-02-14,77.6,77.6,77.6,77.6,0,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,0,0.0,1.0
2011-02-15,77.6,77.6,77.6,77.6,0,27.2225845145637,27.2225845145637,27.2225845145637,27.2225845145637,0,0.0,1.0
2011-02-16,78.0,78.0,78.0,78.0,300,27.3629071151542,27.3629071151542,27.3629071151542,27.3629071151542,855.172292239393,0.0,1.0
2011-02-17,78.0,78.0,78.0,78.0,300,27.3629071151542,27.3629071151542,27.3629071151542,27.3629071151542,855.172292239393,0.0,1.0
2011-02-18,78.0,78.0,78.0,78.0,600,27.3629071151542,27.3629071151542,27.3629071151542,27.3629071151542,1710.34458447879,0.0,1.0
2011-02-22,78.0,78.0,78.0,78.0,200,27.3629071151542,27.3629071151542,27.3629071151542,27.3629071151542,570.114861492928,0.0,1.0
2011-02-23,79.0,79.0,78.9999,78.9999,200,27.7137136166306,27.7137136166306,27.7136785359804,27.7136785359804,570.114861492927,0.0,1.0
2011-02-24,79.0,79.0,79.0,79.0,0,27.7137136166306,27.7137136166306,27.7137136166306,27.7137136166306,0,0.0,1.0
2011-02-25,79.0,79.0,79.0,79.0,0,27.7137136166306,27.7137136166306,27.7137136166306,27.7137136166306,0,0.0,1.0
2011-02-28,78.14,78.14,78.14,78.14,100,27.4120200253609,27.4120200253609,27.4120200253609,27.4120200253609,285.057430746464,0.0,1.0
2011-03-01,79.51,79.51,78.28,78.28,1000,27.8926249323835,27.8926249323835,27.4611329355676,27.4611329355676,2850.57430746464,0.0,1.0
2011-03-02,78.91,79.4,78.91,79.4,1100,27.6821410314977,27.8540362172211,27.6821410314977,27.8540362172211,3135.6317382111,0.0,1.0
2011-03-03,78.99,79.5,78.4,78.91,2800,27.7102055516158,27.8891168673687,27.5032297157448,27.6821410314977,7981.60806090099,0.0,1.0
2011-03-04,79.45,79.45,79.0,79.03,300,27.8715765422949,27.8715765422949,27.7137136166306,27.7242378116749,855.172292239392,0.0,1.0
2011-03-07,79.45,79.45,79.45,79.45,0,27.8715765422949,27.8715765422949,27.8715765422949,27.8715765422949,0,0.0,1.0
2011-03-08,76.55,79.36,75.5,78.99,8100,26.8542376880135,27.8400039571621,26.4858908614634,27.7102055516158,23089.6518904636,0.0,1.0
2011-03-09,76.5,77.99,76.5,77.0,6100,26.8366973629397,27.3593990501395,26.8366973629397,27.0121006136779,17388.5032755343,0.0,1.0
2011-03-10,76.9999,77.0,76.99,76.99,1600,27.0120655330278,27.0121006136779,27.0085925486631,27.0085925486631,4560.91889194341,0.0,1.0
2011-03-11,75.49,75.6,75.49,75.49,500,26.4823827964486,26.520971511611,26.4823827964486,26.4823827964486,1425.28715373232,0.0,1.0
2011-03-14,74.5,76.56,74.5,76.56,1900,26.1350843599871,26.8577457530283,26.1350843599871,26.8577457530283,5416.0911841828,0.0,1.0
2011-03-15,74.59,74.59,74.56,74.58,1700,26.1666569451199,26.1666569451199,26.1561327500756,26.1631488801052,4845.97632268989,0.0,1.0
2011-03-16,74.59,74.59,74.59,74.59,0,26.1666569451199,26.1666569451199,26.1666569451199,26.1666569451199,0,0.0,1.0
2011-03-17,72.12,72.12,72.12,72.12,100,25.3001648864734,25.3001648864734,25.3001648864734,25.3001648864734,285.057430746464,0.0,1.0
2011-03-18,72.9,73.01,72.85,73.01,1100,25.5737939576249,25.6123826727873,25.5562536325511,25.6123826727873,3135.6317382111,0.0,1.0
2011-03-21,72.7,72.7,72.0,72.52,1200,25.5036326573297,25.5036326573297,25.2580681062962,25.4404874870639,3420.68916895756,0.0,1.0
2011-03-22,71.04,72.25,69.97,72.25,3100,24.9212938648789,25.3457697316653,24.5459309082993,25.3457697316653,8836.78035314039,0.0,1.0
2011-03-23,70.0,71.01,69.75,70.55,6400,24.5564551033435,24.9107696698347,24.4687534779745,24.7493986791555,18243.6755677737,0.0,1.0
2011-03-24,71.6,74.21,70.64,70.64,2800,25.1177455057057,26.0333504745589,24.7809712642884,24.7809712642884,7981.60806090098,0.0,1.0
2011-03-25,71.83,71.83,71.8,71.8,200,25.1984310010452,25.1984310010452,25.187906806001,25.187906806001,570.114861492929,0.0,1.0
2011-03-28,72.8,72.8,71.97,72.0,1000,25.5387133074773,25.5387133074773,25.2475439112519,25.2580681062962,2850.57430746464,0.0,1.0
2011-03-29,73.25,74.3,71.07,71.07,1600,25.6965762331416,26.0649230596918,24.9318180599232,24.9318180599232,4560.91889194343,0.0,1.0
2011-03-30,73.47,73.85,72.1,73.85,2200,25.7737536634664,25.9070601340274,25.2931487564439,25.9070601340274,6271.26347642221,0.0,1.0
2011-03-31,74.999,74.999,73.5,73.5,200,26.3101368042238,26.3101368042238,25.7842778585107,25.7842778585107,570.114861492926,0.0,1.0
2011-04-01,75.0,75.0,75.0,75.0,0,26.3104876107252,26.3104876107252,26.3104876107252,26.3104876107252,0,0.0,1.0
2011-04-04,73.5,73.51,73.5,73.51,400,25.7842778585107,25.7877859235255,25.7842778585107,25.7877859235255,1140.22972298586,0.0,1.0
2011-04-05,73.5,73.5,73.5,73.5,0,25.7842778585107,25.7842778585107,25.7842778585107,25.7842778585107,0,0.0,1.0
2011-04-06,73.0,73.0,73.0,73.0,200,25.6088746077726,25.6088746077726,25.6088746077726,25.6088746077726,570.114861492927,0.0,1.0
2011-04-07,73.0,73.0,73.0,73.0,0,25.6088746077726,25.6088746077726,25.6088746077726,25.6088746077726,0,0.0,1.0
2011-04-08,75.0,75.0,74.9899,75.0,700,26.3104876107252,26.3104876107252,26.3069444650603,26.3104876107252,1995.40201522525,0.0,1.0
2011-04-11,75.87,76.34,75.01,75.23,2400,26.6156892670096,26.7805683227035,26.31399567574,26.3911731060648,6841.37833791514,0.0,1.0
2011-04-12,74.67,75.78,74.67,75.77,1600,26.194721465238,26.5841166818768,26.194721465238,26.580608616862,4560.91889194343,0.0,1.0
2011-04-13,74.0,74.9,72.77,72.77,1100,25.9596811092489,26.2754069605776,25.528189112433,25.528189112433,3135.6317382111,0.0,1.0
2011-04-14,72.43,72.52,72.43,72.52,500,25.408914901931,25.4404874870639,25.408914901931,25.4404874870639,1425.28715373232,0.0,1.0
2011-04-15,72.5,72.61,72.5,72.61,200,25.4334713570344,25.4720600721968,25.4334713570344,25.4720600721968,570.114861492927,0.0,1.0
2011-04-18,72.5,72.5,72.5,72.5,0,25.4334713570344,25.4334713570344,25.4334713570344,25.4334713570344,0,0.0,1.0
2011-04-19,72.5,72.5,72.5,72.5,0,25.4334713570344,25.4334713570344,25.4334713570344,25.4334713570344,0,0.0,1.0
2011-04-20,73.2,73.2,73.19,73.19,200,25.6790359080678,25.6790359080678,25.6755278430531,25.6755278430531,570.114861492928,0.0,1.0
2011-04-21,73.2,73.2,73.2,73.2,0,25.6790359080678,25.6790359080678,25.6790359080678,25.6790359080678,0,0.0,1.0
2011-04-25,73.74,73.74,73.74,73.74,100,25.868471418865,25.868471418865,25.868471418865,25.868471418865,285.057430746464,0.0,1.0
2011-04-26,73.74,73.74,73.74,73.74,0,25.868471418865,25.868471418865,25.868471418865,25.868471418865,0,0.0,1.0
2011-04-27,73.5,73.5,73.5,73.5,200,25.7842778585107,25.7842778585107,25.7842778585107,25.7842778585107,570.114861492928,0.0,1.0
2011-04-28,73.5,73.5,72.2,72.2,200,25.7842778585107,25.7842778585107,25.3282294065915,25.3282294065915,570.114861492928,0.0,1.0
2011-04-29,73.5,73.5,73.5,73.5,0,25.7842778585107,25.7842778585107,25.7842778585107,25.7842778585107,0,0.0,1.0
2011-05-02,73.5,73.5,73.5,73.5,0,25.7842778585107,25.7842778585107,25.7842778585107,25.7842778585107,0,0.0,1.0
2011-05-03,74.05,74.05,72.22,72.22,500,25.9772214343227,25.9772214343227,25.335245536621,25.335245536621,1425.28715373232,0.0,1.0
2011-05-04,74.05,74.05,74.05,74.05,0,25.9772214343227,25.9772214343227,25.9772214343227,25.9772214343227,0,0.0,1.0
2011-05-05,72.35,72.35,72.35,72.35,100,25.3808503818129,25.3808503818129,25.3808503818129,25.3808503818129,285.057430746464,0.0,1.0
2011-05-06,72.35,72.35,72.35,72.35,0,25.3808503818129,25.3808503818129,25.3808503818129,25.3808503818129,0,0.0,1.0
2011-05-09,72.35,72.35,72.35,72.35,0,25.3808503818129,25.3808503818129,25.3808503818129,25.3808503818129,0,0.0,1.0
2011-05-10,72.35,72.35,72.35,72.35,0,25.3808503818129,25.3808503818129,25.3808503818129,25.3808503818129,0,0.0,1.0
2011-05-11,72.0,73.5,72.0,73.5,600,25.2580681062962,25.7842778585107,25.2580681062962,25.7842778585107,1710.34458447878,0.0,1.0
2011-05-12,72.0,72.0,72.0,72.0,600,25.2580681062962,25.2580681062962,25.2580681062962,25.2580681062962,1710.34458447878,0.0,1.0
2011-05-13,71.0,71.11,71.0,71.11,4500,24.9072616048199,24.9458503199823,24.9072616048199,24.9458503199823,12827.5843835909,0.0,1.0
2011-05-16,71.79,73.49,69.99,73.49,2600,25.1843987409862,25.780769793496,24.5529470383288,25.780769793496,7411.49319940806,0.0,1.0
2011-05-17,71.0,71.75,71.0,71.75,500,24.9072616048199,25.1703664809271,24.9072616048199,25.1703664809271,1425.28715373232,0.0,1.0
2011-05-18,70.75,73.49,69.51,71.75,2000,24.8195599794508,25.780769793496,24.3845599176201,25.1703664809271,5701.14861492928,0.0,1.0
2011-05-19,67.9,70.65,67.9,70.65,4100,23.8197614502432,24.7844793293032,23.8197614502432,24.7844793293032,11687.354660605,0.0,1.0
2011-05-20,66.51,67.04,65.27,67.0,2200,23.3321404131911,23.5180678589736,22.8971403513605,23.5040355989145,6271.26347642221,0.0,1.0
2011-05-23,64.0,67.0,63.52,67.0,2700,22.4516160944855,23.5040355989145,22.2832289737769,23.5040355989145,7696.55063015453,0.0,1.0
2011-05-24,65.9,66.0,64.95,65.0,3300,23.1181484472906,23.1532290974382,22.7848822708881,22.8024225959619,9406.89521463329,0.0,1.0
2011-05-25,69.6,69.6,69.6,69.6,300,24.416132502753,24.416132502753,24.416132502753,24.416132502753,855.172292239392,0.0,1.0
2011-05-26,67.0,67.03,67.0,67.03,300,23.5040355989145,23.5145597939588,23.5040355989145,23.5145597939588,855.172292239393,0.0,1.0
2011-05-27,66.02,66.18,66.02,66.08,800,23.1602452274677,23.2163742677039,23.1602452274677,23.1812936175563,2280.45944597171,0.0,1.0
2011-05-31,67.01,69.0,67.01,69.0,300,23.5075436639293,24.2056486018672,23.5075436639293,24.2056486018672,855.172292239391,0.0,1.0
2011-06-01,66.92,66.92,66.92,66.92,100,23.4759710787964,23.4759710787964,23.4759710787964,23.4759710787964,285.057430746464,0.0,1.0
2011-06-02,66.92,66.92,66.92,66.92,0,23.4759710787964,23.4759710787964,23.4759710787964,23.4759710787964,0,0.0,1.0
2011-06-03,67.0,67.0,67.0,67.0,300,23.5040355989145,23.5040355989145,23.5040355989145,23.5040355989145,855.172292239393,0.0,1.0
2011-06-06,65.75,65.78,64.5001,64.76,1700,23.0655274720691,23.0760516671134,22.6270544258738,22.7182290356075,4845.97632268989,0.0,1.0
2011-06-07,65.75,65.75,65.75,65.75,0,23.0655274720691,23.0655274720691,23.0655274720691,23.0655274720691,0,0.0,1.0
2011-06-08,65.75,65.75,65.75,65.75,0,23.0655274720691,23.0655274720691,23.0655274720691,23.0655274720691,0,0.0,1.0
2011-06-09,65.75,65.75,65.75,65.75,0,23.0655274720691,23.0655274720691,23.0655274720691,23.0655274720691,0,0.0,1.0
2011-06-10,66.0,66.79,66.0,66.1,600,23.1532290974382,23.4303662336045,23.1532290974382,23.1883097475858,1710.34458447878,0.0,1.0
2011-06-13,65.36,65.36,65.0,65.16,2400,22.9287129364933,22.9287129364933,22.8024225959619,22.8585516361981,6841.37833791514,0.0,1.0
2011-06-14,65.36,65.36,65.36,65.36,0,22.9287129364933,22.9287129364933,22.9287129364933,22.9287129364933,0,0.0,1.0
2011-06-15,65.14,65.17,65.14,65.17,500,22.8515355061686,22.8620597012128,22.8515355061686,22.8620597012128,1425.28715373232,0.0,1.0
2011-06-16,65.2,65.2,65.05,65.06,500,22.8725838962571,22.8725838962571,22.8199629210357,22.8234709860504,1425.28715373232,0.0,1.0
2011-06-17,67.47,67.47,65.0,65.0,600,23.6689146546084,23.6689146546084,22.8024225959619,22.8024225959619,1710.34458447878,0.0,1.0
2011-06-20,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-21,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-22,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-23,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-24,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-27,67.47,67.47,67.47,67.47,0,23.6689146546084,23.6689146546084,23.6689146546084,23.6689146546084,0,0.0,1.0
2011-06-28,65.53,65.53,65.52,65.52,400,22.9883500417443,22.9883500417443,22.9848419767296,22.9848419767296,1140.22972298586,0.0,1.0
2011-06-29,65.53,65.53,65.53,65.53,0,22.9883500417443,22.9883500417443,22.9883500417443,22.9883500417443,0,0.0,1.0
2011-06-30,68.0,68.0,65.71,65.71,900,23.8548421003909,23.8548421003909,23.0514952120101,23.0514952120101,2565.51687671817,0.0,1.0
2011-07-01,67.275,67.275,67.275,67.275,100,23.6005073868205,23.6005073868205,23.6005073868205,23.6005073868205,285.057430746464,0.0,1.0
2011-07-05,67.28,67.28,67.28,67.28,0,23.6022614193279,23.6022614193279,23.6022614193279,23.6022614193279,0,0.0,1.0
2011-07-06,65.5,65.5,65.5,65.5,200,22.9778258467,22.9778258467,22.9778258467,22.9778258467,570.114861492928,0.0,1.0
2011-07-07,65.5,65.5,65.5,65.5,0,22.9778258467,22.9778258467,22.9778258467,22.9778258467,0,0.0,1.0
2011-07-08,65.5,65.5,65.5,65.5,0,22.9778258467,22.9778258467,22.9778258467,22.9778258467,0,0.0,1.0
2011-07-11,65.75,65.75,65.75,65.75,400,23.0655274720691,23.0655274720691,23.0655274720691,23.0655274720691,1140.22972298586,0.0,1.0
2011-07-12,65.75,65.75,65.75,65.75,0,23.0655274720691,23.0655274720691,23.0655274720691,23.0655274720691,0,0.0,1.0
2011-07-13,64.9,65.26,63.66,65.26,9200,22.7673419458142,22.8936322863457,22.3323418839836,22.8936322863457,26225.2836286747,0.0,1.0
2011-07-14,68.0,68.0,64.97,64.97,1200,23.8548421003909,23.8548421003909,22.7918984009176,22.7918984009176,3420.68916895756,0.0,1.0
2011-07-15,67.97,68.0,66.775,66.775,300,23.8443179053466,23.8548421003909,23.4251041360824,23.4251041360824,855.172292239391,0.0,1.0
2011-07-18,67.97,67.97,67.97,67.97,0,23.8443179053466,23.8443179053466,23.8443179053466,23.8443179053466,0,0.0,1.0
2011-07-19,67.97,67.97,67.97,67.97,0,23.8443179053466,23.8443179053466,23.8443179053466,23.8443179053466,0,0.0,1.0
2011-07-20,67.97,67.97,67.97,67.97,0,23.8443179053466,23.8443179053466,23.8443179053466,23.8443179053466,0,0.0,1.0
2011-07-21,65.01,66.03,65.0,66.03,2200,22.8059306609766,23.1637532924825,22.8024225959619,23.1637532924825,6271.26347642221,0.0,1.0
2011-07-22,66.48,70.0,65.0,65.0,400,23.3216162181468,24.5564551033435,22.8024225959619,22.8024225959619,1140.22972298586,0.0,1.0
2011-07-25,66.48,66.48,66.48,66.48,0,23.3216162181468,23.3216162181468,23.3216162181468,23.3216162181468,0,0.0,1.0
2011-07-26,66.48,66.48,66.48,66.48,0,23.3216162181468,23.3216162181468,23.3216162181468,23.3216162181468,0,0.0,1.0
2011-07-27,66.48,66.48,66.48,66.48,0,23.3216162181468,23.3216162181468,23.3216162181468,23.3216162181468,0,0.0,1.0
2011-07-28,66.48,66.48,66.48,66.48,0,23.3216162181468,23.3216162181468,23.3216162181468,23.3216162181468,0,0.0,1.0
2011-07-29,65.01,65.04,65.01,65.04,700,22.8059306609766,22.8164548560209,22.8059306609766,22.8164548560209,1995.40201522525,0.0,1.0
2011-08-01,65.01,65.01,65.01,65.01,0,22.8059306609766,22.8059306609766,22.8059306609766,22.8059306609766,0,0.0,1.0
2011-08-02,65.01,65.01,65.01,65.01,0,22.8059306609766,22.8059306609766,22.8059306609766,22.8059306609766,0,0.0,1.0
2011-08-03,65.0,65.0,65.0,65.0,200,22.8024225959619,22.8024225959619,22.8024225959619,22.8024225959619,570.114861492927,0.0,1.0
2011-08-04,65.0,65.0,65.0,65.0,0,22.8024225959619,22.8024225959619,22.8024225959619,22.8024225959619,0,0.0,1.0
2011-08-05,62.25,64.06,59.55,64.05,3300,21.8377047169019,22.4726644845741,20.8905271629158,22.4691564195593,9406.89521463332,0.0,1.0
2011-08-08,60.5,62.27,60.0,62.27,3100,21.2237933393184,21.8447208469315,21.0483900885802,21.8447208469315,8836.78035314036,0.0,1.0
2011-08-09,60.5,62.5,60.21,60.5,5100,21.2237933393184,21.925406342271,21.1220594538902,21.2237933393184,14537.9289680696,0.0,1.0
2011-08-10,59.05,60.25,58.948,60.25,9300,20.7151239121777,21.1360917139493,20.6793416490271,21.1360917139493,26510.3410594211,0.0,1.0
2011-08-11,57.8,58.23,55.98,56.932,2600,20.2766157853322,20.4274625809671,19.6381479526453,19.9721157420508,7411.49319940807,0.0,1.0
2011-08-12,60.0,60.0001,59.0,59.0,3200,21.0483900885802,21.0484251692303,20.6975835871038,20.6975835871038,9121.83778388683,0.0,1.0
2011-08-15,60.0,60.75,60.0,60.66,1100,21.0483900885802,21.3114949646874,21.0483900885802,21.2799223795546,3135.6317382111,0.0,1.0
2011-08-16,60.0,60.0,60.0,60.0,0,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,0,0.0,1.0
2011-08-17,60.0,60.0,60.0,60.0,0,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,0,0.0,1.0
2011-08-18,59.0,59.0,59.0,59.0,100,20.6975835871038,20.6975835871038,20.6975835871038,20.6975835871038,285.057430746464,0.0,1.0
2011-08-19,58.93,58.93,58.93,58.93,300,20.6730271320005,20.6730271320005,20.6730271320005,20.6730271320005,855.172292239391,0.0,1.0
2011-08-22,58.8799,62.0,56.31,62.0,5700,20.6554517262765,21.7500030915329,19.7539140981325,21.7500030915329,16248.2735525485,0.0,1.0
2011-08-23,58.88,58.88,58.88,58.88,0,20.6554868069267,20.6554868069267,20.6554868069267,20.6554868069267,0,0.0,1.0
2011-08-24,60.0,60.0001,60.0,60.0001,200,21.0483900885802,21.0484251692303,21.0483900885802,21.0484251692303,570.114861492927,0.0,1.0
2011-08-25,60.0,60.0,60.0,60.0,0,21.0483900885802,21.0483900885802,21.0483900885802,21.0483900885802,0,0.0,1.0
2011-08-26,59.01,59.01,59.01,59.01,500,20.7010916521186,20.7010916521186,20.7010916521186,20.7010916521186,1425.28715373232,0.0,1.0
2011-08-29,59.01,59.01,59.01,59.01,0,20.7010916521186,20.7010916521186,20.7010916521186,20.7010916521186,0,0.0,1.0
2011-08-30,56.0,56.76,52.13,56.13,4900,19.6451640826748,19.9117770237969,18.2875429219614,19.6907689278668,13967.8141065768,0.0,1.0
2011-08-31,56.75,57.0,56.75,57.0,600,19.9082689587821,19.9959705841512,19.9082689587821,19.9959705841512,1710.34458447878,0.0,1.0
2011-09-01,56.75,56.75,56.75,56.75,300,19.9082689587821,19.9082689587821,19.9082689587821,19.9082689587821,855.172292239391,0.0,1.0
2011-09-02,56.75,56.75,56.75,56.75,0,19.9082689587821,19.9082689587821,19.9082689587821,19.9082689587821,0,0.0,1.0
2011-09-06,56.75,56.75,56.75,56.75,0,19.9082689587821,19.9082689587821,19.9082689587821,19.9082689587821,0,0.0,1.0
2011-09-07,58.44,59.0,56.25,56.25,1000,20.5011319462771,20.6975835871038,19.7328657080439,19.7328657080439,2850.57430746464,0.0,1.0
2011-09-08,58.44,58.44,58.44,58.44,0,20.5011319462771,20.5011319462771,20.5011319462771,20.5011319462771,0,0.0,1.0
2011-09-09,58.44,58.44,58.44,58.44,0,20.5011319462771,20.5011319462771,20.5011319462771,20.5011319462771,0,0.0,1.0
2011-09-12,57.64,58.0,57.11,57.53,3700,20.220486745096,20.3467770856275,20.0345592993136,20.1818980299336,10547.1249376192,0.0,1.0
2011-09-13,57.64,57.64,57.64,57.64,0,20.220486745096,20.220486745096,20.220486745096,20.220486745096,0,0.0,1.0
2011-09-14,57.64,57.64,57.64,57.64,0,20.220486745096,20.220486745096,20.220486745096,20.220486745096,0,0.0,1.0
2011-09-15,57.64,57.64,57.64,57.64,0,20.220486745096,20.220486745096,20.220486745096,20.220486745096,0,0.0,1.0
2011-09-16,56.96,56.96,56.96,56.96,100,19.9819383240921,19.9819383240921,19.9819383240921,19.9819383240921,285.057430746464,0.0,1.0
2011-09-19,56.96,56.96,56.96,56.96,0,19.9819383240921,19.9819383240921,19.9819383240921,19.9819383240921,0,0.0,1.0
2011-09-20,56.96,56.96,56.96,56.96,0,19.9819383240921,19.9819383240921,19.9819383240921,19.9819383240921,0,0.0,1.0
2011-09-21,56.96,56.96,56.96,56.96,0,19.9819383240921,19.9819383240921,19.9819383240921,19.9819383240921,0,0.0,1.0
2011-09-22,54.0,54.04,54.0,54.04,1500,18.9435510797222,18.9575833397812,18.9435510797222,18.9575833397812,4275.86146119695,0.0,1.0
2011-09-23,54.0,54.0,54.0,54.0,0,18.9435510797222,18.9435510797222,18.9435510797222,18.9435510797222,0,0.0,1.0
2011-09-26,53.75,53.75,52.03,52.03,400,18.8558494543531,18.8558494543531,18.2524622718138,18.2524622718138,1140.22972298585,0.0,1.0
2011-09-27,56.0,56.0,53.75,53.75,1600,19.6451640826748,19.6451640826748,18.8558494543531,18.8558494543531,4560.91889194343,0.0,1.0
2011-09-28,55.5,55.5,54.5,54.57,5100,19.4697608319367,19.4697608319367,19.1189543304603,19.1435107855637,14537.9289680696,0.0,1.0
2011-09-29,55.5,55.5,55.5,55.5,0,19.4697608319367,19.4697608319367,19.4697608319367,19.4697608319367,0,0.0,1.0
2011-09-30,55.5,55.5,55.5,55.5,0,19.4697608319367,19.4697608319367,19.4697608319367,19.4697608319367,0,0.0,1.0
2011-10-03,55.0,55.0,54.9974,54.9974,2500,19.2943575811985,19.2943575811985,19.2934454842947,19.2934454842947,7126.43576866159,0.0,1.0
2011-10-04,55.0,55.0,54.99,54.99,300,19.2943575811985,19.2943575811985,19.2908495161837,19.2908495161837,855.172292239391,0.0,1.0
2011-10-05,55.0,55.03,55.0,55.0,3400,19.2943575811985,19.3048817762428,19.2943575811985,19.2943575811985,9691.95264537977,0.0,1.0
2011-10-06,55.0,55.0,55.0,55.0,0,19.2943575811985,19.2943575811985,19.2943575811985,19.2943575811985,0,0.0,1.0
2011-10-07,55.0,55.0,55.0,55.0,0,19.2943575811985,19.2943575811985,19.2943575811985,19.2943575811985,0,0.0,1.0
2011-10-10,55.0,55.0,55.0,55.0,0,19.2943575811985,19.2943575811985,19.2943575811985,19.2943575811985,0,0.0,1.0
2011-10-11,55.05,55.05,55.05,55.05,100,19.3118979062723,19.3118979062723,19.3118979062723,19.3118979062723,285.057430746464,0.0,1.0
2011-10-12,57.03,57.03,56.0,56.0,700,20.0064947791955,20.0064947791955,19.6451640826748,19.6451640826748,1995.40201522524,0.0,1.0
2011-10-13,58.0,59.5,58.0,59.445,800,20.3467770856275,20.872986837842,20.3467770856275,20.8536924802608,2280.45944597171,0.0,1.0
2011-10-14,59.48,59.48,58.0,58.0,900,20.8659707078125,20.8659707078125,20.3467770856275,20.3467770856275,2565.51687671817,0.0,1.0
2011-10-17,59.48,59.48,59.48,59.48,0,20.8659707078125,20.8659707078125,20.8659707078125,20.8659707078125,0,0.0,1.0
2011-10-18,59.7,61.19,59.41,59.41,800,20.9431481381373,21.465849825337,20.8414142527091,20.8414142527091,2280.45944597171,0.0,1.0
2011-10-19,59.8,59.8,59.8,59.8,100,20.9782287882849,20.9782287882849,20.9782287882849,20.9782287882849,285.057430746464,0.0,1.0
2011-10-20,60.9,61.23,60.0,60.13,2600,21.3641159399089,21.4798820853961,21.0483900885802,21.0939949337721,7411.49319940805,0.0,1.0
2011-10-21,61.0,61.0,61.0,61.0,200,21.3991965900565,21.3991965900565,21.3991965900565,21.3991965900565,570.114861492928,0.0,1.0
2011-10-24,65.0,69.8699,61.2,61.2,5800,22.8024225959619,24.5108151775015,21.4693578903518,21.4693578903518,16533.3309832949,0.0,1.0
2011-10-25,65.0101,65.0101,65.0101,65.0101,200,22.8059657416268,22.8059657416268,22.8059657416268,22.8059657416268,570.114861492927,0.0,1.0
2011-10-26,76.89,79.48,69.43,69.4899,20700,26.9735118985155,27.8821007373392,24.356495397502,24.3775087069405,59006.888164518,0.0,1.0
2011-10-27,79.0,80.0,77.9999,78.0,16200,27.7137136166306,28.0645201181069,27.3628720345041,27.3629071151542,46179.3037809271,0.0,1.0
2011-10-28,79.0,80.0,79.0,79.93,2600,27.7137136166306,28.0645201181069,27.7137136166306,28.0399636630036,7411.49319940805,0.0,1.0
2011-10-31,77.51,79.79,76.0107,79.79,2500,27.1910119294308,27.9908507527969,26.6650477417674,27.9908507527969,7126.4357686616,0.0,1.0
2011-11-01,77.44,77.44,75.0,75.02,2600,27.1664554743275,27.1664554743275,26.3104876107252,26.3175037407548,7411.49319940806,0.0,1.0
2011-11-02,77.5,78.9999,77.5,78.0,2500,27.1875038644161,27.7136785359804,27.1875038644161,27.3629071151542,7126.43576866159,0.0,1.0
2011-11-03,78.0,79.99,77.9,79.99,2200,27.3629071151542,28.0610120530921,27.3278264650066,28.0610120530921,6271.26347642221,0.0,1.0
2011-11-04,78.0,79.97,78.0,79.97,1500,27.3629071151542,28.0539959230626,27.3629071151542,28.0539959230626,4275.86146119696,0.0,1.0
2011-11-07,78.93,79.11,78.0,78.0001,2100,27.6891571615272,27.752302331793,27.3629071151542,27.3629421958044,5986.20604567575,0.0,1.0
2011-11-08,80.2,80.2,79.0,79.0,6800,28.1346814184022,28.1346814184022,27.7137136166306,27.7137136166306,19383.9052907595,0.0,1.0
2011-11-09,83.11,84.089,80.0,80.0,5500,29.1555283376983,29.4989679026436,28.0645201181069,28.0645201181069,15678.1586910555,0.0,1.0
2011-11-10,83.5,84.22,82.33,84.22,1700,29.2923428732741,29.544923554337,28.8818992665468,29.544923554337,4845.97632268988,0.0,1.0
2011-11-11,84.43,84.43,83.5,83.76,3500,29.6185929196471,29.6185929196471,29.2923428732741,29.3835525636579,9977.01007612623,0.0,1.0
2011-11-14,85.85,86.9,84.44,84.44,2900,30.1167381517435,30.4850849782936,29.6221009846618,29.6221009846618,8266.66549164744,0.0,1.0
2011-11-15,85.11,85.75,85.0,85.0,3300,29.857141340651,30.0816575015958,29.8185526254886,29.8185526254886,9406.8952146333,0.0,1.0
2011-11-16,84.89,84.89,84.3101,84.3101,200,29.7799639103262,29.7799639103262,29.5765312201201,29.5765312201201,570.114861492928,0.0,1.0
2011-11-17,84.51,85.0001,84.51,84.5501,1100,29.6466574397652,29.8185877061387,29.6466574397652,29.6607247804744,3135.6317382111,0.0,1.0
2011-11-18,86.0,86.01,84.04,84.51,5400,30.1693591269649,30.1728671919797,29.4817783840713,29.6466574397652,15393.1012603091,0.0,1.0
2011-11-21,85.05,85.5,85.01,85.04,2000,29.8360929505624,29.9939558762268,29.8220606905034,29.8325848855477,5701.14861492928,0.0,1.0
2011-11-22,85.25,85.52,85.25,85.43,1400,29.9062542508577,30.0009720062563,29.9062542508577,29.9693994211234,3990.80403045049,0.0,1.0
2011-11-23,85.6,86.2,85.5,85.5,6700,30.0290365263744,30.2395204272602,29.9939558762268,29.9939558762268,19098.8478600131,0.0,1.0
2011-11-25,105.0,110.01,97.0001,100.0,39500,36.8346826550153,38.5922232274118,34.0282657238548,35.0806501476336,112597.685144853,0.0,1.0
2011-11-28,103.0,106.48,103.0,103.5,12700,36.1330696520626,37.3538762772003,36.1330696520626,36.3084729028008,36202.2937048009,0.0,1.0
2011-11-29,100.5,104.32,99.42,104.32,7000,35.2560533983718,36.5961342340114,34.8771823767774,36.5961342340114,19954.0201522525,0.0,1.0
2011-11-30,102.0,102.0,101.05,102.0,13200,35.7822631505863,35.7822631505863,35.4489969741838,35.7822631505863,37627.5808585332,0.0,1.0
2011-12-01,102.0,102.28,100.11,101.84,8400,35.7822631505863,35.8804889709997,35.119238862796,35.7261341103501,23944.824182703,0.0,1.0
2011-12-02,102.0,102.5,101.0,102.0,13900,35.7822631505863,35.9576664013245,35.43145664911,35.7822631505863,39622.9828737585,0.0,1.0
2011-12-05,101.51,103.0,101.51,102.28,6300,35.6103679648629,36.1330696520626,35.6103679648629,35.8804889709997,17958.6181370272,0.0,1.0
2011-12-06,101.02,101.43,101.01,101.01,2100,35.4384727791395,35.5823034447448,35.4349647141247,35.4349647141247,5986.20604567574,0.0,1.0
2011-12-07,101.804,101.804,97.03,97.03,4400,35.7135050762969,35.7135050762969,34.0387548382489,34.0387548382489,12542.5269528444,0.0,1.0
2011-12-08,102.4901,102.4901,101.5,101.5,3700,35.9541934169599,35.9541934169599,35.6068598998481,35.6068598998481,10547.1249376191,0.0,1.0
2011-12-09,101.0,101.25,101.0,101.25,2400,35.43145664911,35.5191582744791,35.43145664911,35.5191582744791,6841.37833791513,0.0,1.0
2011-12-12,101.98,101.98,100.21,100.99,1200,35.7752470205568,35.7752470205568,35.1543195129437,35.4279485840952,3420.68916895756,0.0,1.0
2011-12-13,102.08,102.08,101.5,101.5,200,35.8103276707044,35.8103276707044,35.6068598998481,35.6068598998481,570.114861492928,0.0,1.0
2011-12-14,100.01,101.03,96.11,101.03,4300,35.0841582126484,35.4419808441543,33.7160128568907,35.4419808441543,12257.4695220979,0.0,1.0
2011-12-15,101.99,101.99,100.5,100.5,6400,35.7787550855715,35.7787550855715,35.2560533983718,35.2560533983718,18243.6755677737,0.0,1.0
2011-12-16,101.5,101.5,99.99,101.01,3100,35.6068598998481,35.6068598998481,35.0771420826189,35.4349647141247,8836.78035314039,0.0,1.0
2011-12-19,101.48,101.5,99.75,101.0,3600,35.5998437698186,35.6068598998481,34.9929485222646,35.43145664911,10262.0675068727,0.0,1.0
2011-12-20,101.5,102.02,101.27,101.5,7400,35.6068598998481,35.7892792806158,35.5261744045086,35.6068598998481,21094.2498752383,0.0,1.0
2011-12-21,101.27,101.5,99.96,100.5,11500,35.5261744045086,35.6068598998481,35.0666178875746,35.2560533983718,32781.6045358433,0.0,1.0
2011-12-22,102.0,102.0,101.0,101.5,4300,35.7822631505863,35.7822631505863,35.43145664911,35.6068598998481,12257.4695220979,0.0,1.0
2011-12-23,102.25,102.25,101.35,102.0,7500,35.8699647759554,35.8699647759554,35.5542389246267,35.7822631505863,21379.3073059848,0.0,1.0
2011-12-27,101.25,102.49,101.08,101.08,700,35.5191582744791,35.9541583363097,35.4595211692281,35.4595211692281,1995.40201522524,0.0,1.0
2011-12-28,102.05,102.05,101.0,102.0,3700,35.7998034756601,35.7998034756601,35.43145664911,35.7822631505863,10547.1249376192,0.0,1.0
2011-12-29,102.05,102.05,102.05,102.05,0,35.7998034756601,35.7998034756601,35.7998034756601,35.7998034756601,0,0.0,1.0
2011-12-30,102.0,102.0,100.0,101.0,16000,35.7822631505863,35.7822631505863,35.0806501476336,35.43145664911,45609.1889194342,0.0,1.0
2012-01-03,101.49,102.0,101.49,102.0,2300,35.6033518348334,35.7822631505863,35.6033518348334,35.7822631505863,6556.32090716866,0.0,1.0
2012-01-04,102.0,102.0,101.49,101.49,3900,35.7822631505863,35.7822631505863,35.6033518348334,35.6033518348334,11117.2397991121,0.0,1.0
2012-01-05,102.0,102.0,102.0,102.0,100,35.7822631505863,35.7822631505863,35.7822631505863,35.7822631505863,285.057430746464,0.0,1.0
2012-01-06,101.89,101.89,99.53,99.53,800,35.7436744354239,35.7436744354239,34.9157710919398,34.9157710919398,2280.45944597171,0.0,1.0
2012-01-09,101.89,101.89,101.0,101.0,200,35.7436744354239,35.7436744354239,35.43145664911,35.43145664911,570.114861492928,0.0,1.0
2012-01-10,101.0,101.23,101.0,101.23,400,35.43145664911,35.5121421444495,35.43145664911,35.5121421444495,1140.22972298585,0.0,1.0
2012-01-11,100.24,101.0999,99.51,101.0999,1900,35.164843707988,35.4665022186075,34.9087549619102,35.4665022186075,5416.09118418281,0.0,1.0
2012-01-12,99.95,100.0,98.01,99.51,3500,35.0631098225598,35.0806501476336,34.3825452096957,34.9087549619102,9977.01007612624,0.0,1.0
2012-01-13,99.95,99.95,99.95,99.95,0,35.0631098225598,35.0631098225598,35.0631098225598,35.0631098225598,0,0.0,1.0
2012-01-17,99.81,99.81,99.81,99.81,200,35.0139969123531,35.0139969123531,35.0139969123531,35.0139969123531,570.114861492928,0.0,1.0
2012-01-18,99.0,100.99,98.72,100.99,1100,34.7298436461573,35.4279485840952,34.6316178257439,35.4279485840952,3135.6317382111,0.0,1.0
2012-01-19,98.88,100.0,98.88,100.0,300,34.6877468659801,35.0806501476336,34.6877468659801,35.0806501476336,855.172292239392,0.0,1.0
2012-01-20,98.03,98.03,98.03,98.03,100,34.3895613397253,34.3895613397253,34.3895613397253,34.3895613397253,285.057430746463,0.0,1.0
2012-01-23,98.01,98.01,98.01,98.01,200,34.3825452096957,34.3825452096957,34.3825452096957,34.3825452096957,570.114861492928,0.0,1.0
2012-01-24,99.48,99.48,98.5001,98.5001,500,34.8982307668659,34.8982307668659,34.5544754760693,34.5544754760693,1425.28715373232,0.0,1.0
2012-01-25,98.72,99.17,98.72,99.17,1400,34.6316178257439,34.7894807514083,34.6316178257439,34.7894807514083,3990.8040304505,0.0,1.0
2012-01-26,97.9999,98.0,97.95,98.0,800,34.3790020640308,34.379037144681,34.3614968196071,34.379037144681,2280.45944597171,0.0,1.0
2012-01-27,98.0,98.0,98.0,98.0,0,34.379037144681,34.379037144681,34.379037144681,34.379037144681,0,0.0,1.0
2012-01-30,97.9499,97.95,96.61,96.61,1000,34.361461738957,34.3614968196071,33.8914161076289,33.8914161076289,2850.57430746464,0.0,1.0
2012-01-31,97.95,97.95,97.95,97.95,0,34.3614968196071,34.3614968196071,34.3614968196071,34.3614968196071,0,0.0,1.0
2012-02-01,99.0,99.0,98.0,98.0,1100,34.7298436461573,34.7298436461573,34.379037144681,34.379037144681,3135.6317382111,0.0,1.0
2012-02-02,99.0,99.0,98.03,98.03,1800,34.7298436461573,34.7298436461573,34.3895613397253,34.3895613397253,5131.03375343635,0.0,1.0
2012-02-03,99.0,99.0,98.89,98.97,900,34.7298436461573,34.7298436461573,34.6912549309949,34.719319451113,2565.51687671817,0.0,1.0
2012-02-06,99.0,99.0,99.0,99.0,0,34.7298436461573,34.7298436461573,34.7298436461573,34.7298436461573,0,0.0,1.0
2012-02-07,99.0,99.02,98.75,98.75,700,34.7298436461573,34.7368597761868,34.6421420207882,34.6421420207882,1995.40201522525,0.0,1.0
2012-02-08,99.5,99.504,99.48,99.48,1100,34.9052468968955,34.9066501229014,34.8982307668659,34.8982307668659,3135.6317382111,0.0,1.0
2012-02-09,99.0,99.9,99.0,99.9,1700,34.7298436461573,35.045569497486,34.7298436461573,35.045569497486,4845.97632268988,0.0,1.0
2012-02-10,98.9999,99.03,98.9999,99.0,1800,34.7298085655072,34.7403678412016,34.7298085655072,34.7298436461573,5131.03375343634,0.0,1.0
2012-02-13,98.996,98.996,98.996,98.996,100,34.7284404201514,34.7284404201514,34.7284404201514,34.7284404201514,285.057430746464,0.0,1.0
2012-02-14,99.0,99.0,98.464,98.97,800,34.7298436461573,34.7298436461573,34.541811361366,34.719319451113,2280.45944597171,0.0,1.0
2012-02-15,99.45,99.45,98.98,99.0,2300,34.8877065718217,34.8877065718217,34.7228275161278,34.7298436461573,6556.32090716866,0.0,1.0
2012-02-16,98.05,99.0,98.0,99.0,1300,34.3965774697548,34.7298436461573,34.379037144681,34.7298436461573,3705.74659970403,0.0,1.0
2012-02-17,100.0,100.75,98.03,98.03,10100,35.0806501476336,35.3437550237409,34.3895613397253,34.3895613397253,28790.8005053929,0.0,1.0
2012-02-21,104.0,106.0,102.0,102.01,26700,36.483876153539,37.1854891564917,35.7822631505863,35.7857712156011,76110.3340093058,0.0,1.0
2012-02-22,103.5,104.02,103.5,104.0,5500,36.3084729028008,36.4908922835685,36.3084729028008,36.483876153539,15678.1586910555,0.0,1.0
2012-02-23,104.0,104.25,103.5,103.5,5500,36.483876153539,36.5715777789081,36.3084729028008,36.3084729028008,15678.1586910555,0.0,1.0
2012-02-24,104.5,104.5,102.17,104.0,1300,36.6592794042772,36.6592794042772,35.8419002558373,36.483876153539,3705.74659970402,0.0,1.0
2012-02-27,104.0,104.0,103.65,103.65,300,36.483876153539,36.483876153539,36.3610938780223,36.3610938780223,855.172292239391,0.0,1.0
2012-02-28,104.0,104.0,104.0,104.0,0,36.483876153539,36.483876153539,36.483876153539,36.483876153539,0,0.0,1.0
2012-02-29,103.275,104.48,103.275,104.48,500,36.2295414399686,36.6522632742476,36.2295414399686,36.6522632742476,1425.28715373232,0.0,1.0
2012-03-01,103.0,103.0,102.0,102.0,200,36.1330696520626,36.1330696520626,35.7822631505863,35.7822631505863,570.114861492928,0.0,1.0
2012-03-02,103.0,103.0,103.0,103.0,0,36.1330696520626,36.1330696520626,36.1330696520626,36.1330696520626,0,0.0,1.0
2012-03-05,101.62,102.75,101.57,102.24,800,35.6489566800253,36.0453680266936,35.6314163549515,35.8664567109406,2280.45944597171,0.0,1.0
2012-03-06,102.5901,102.99,102.5901,102.75,800,35.9892740671075,36.1295615870479,35.9892740671075,36.0453680266936,2280.45944597171,0.0,1.0
2012-03-07,102.59,102.59,102.59,102.59,0,35.9892389864574,35.9892389864574,35.9892389864574,35.9892389864574,0,0.0,1.0
2012-03-08,102.59,102.59,102.59,102.59,0,35.9892389864574,35.9892389864574,35.9892389864574,35.9892389864574,0,0.0,1.0
2012-03-09,101.56,104.0,101.56,103.0,500,35.6279082899367,36.483876153539,35.6279082899367,36.1330696520626,1425.28715373232,0.0,1.0
2012-03-12,103.0,103.0,102.0,102.0,400,36.1330696520626,36.1330696520626,35.7822631505863,35.7822631505863,1140.22972298586,0.0,1.0
2012-03-13,102.25,102.5,99.53,102.4999,500,35.8699647759554,35.9576664013245,34.9157710919398,35.9576313206743,1425.28715373232,0.0,1.0
2012-03-14,102.95,102.95,101.9999,101.9999,300,36.1155293269888,36.1155293269888,35.7822280699362,35.7822280699362,855.172292239392,0.0,1.0
2012-03-15,101.0101,103.49,101.0101,103.43,500,35.4349997947749,36.3049648377861,35.4349997947749,36.2839164476975,1425.28715373232,0.0,1.0
2012-03-16,101.01,101.01,101.01,101.01,0,35.4349647141247,35.4349647141247,35.4349647141247,35.4349647141247,0,0.0,1.0
2012-03-19,101.25,102.45,101.2,101.2,2000,35.5191582744791,35.9401260762507,35.5016179494052,35.5016179494052,5701.14861492927,0.0,1.0
2012-03-20,101.5718,102.5,101.5718,101.99,3200,35.6320478066541,35.9576664013245,35.6320478066541,35.7787550855715,9121.83778388685,0.0,1.0
2012-03-21,102.0,102.5,101.5,101.5,1000,35.7822631505863,35.9576664013245,35.6068598998481,35.6068598998481,2850.57430746464,0.0,1.0
2012-03-22,101.88,102.0,101.0,101.25,10600,35.7401663704091,35.7822631505863,35.43145664911,35.5191582744791,30216.0876591252,0.0,1.0
2012-03-23,102.03,102.03,101.0,101.25,6300,35.7927873456306,35.7927873456306,35.43145664911,35.5191582744791,17958.6181370272,0.0,1.0
2012-03-26,101.5,102.0,101.5,101.5,3100,35.6068598998481,35.7822631505863,35.6068598998481,35.6068598998481,8836.78035314039,0.0,1.0
2012-03-27,100.75,100.75,98.0,98.0,3400,35.3437550237409,35.3437550237409,34.379037144681,34.379037144681,9691.95264537977,0.0,1.0
2012-03-28,101.98,101.98,101.98,101.98,200,35.7752470205568,35.7752470205568,35.7752470205568,35.7752470205568,570.114861492927,0.0,1.0
2012-03-29,100.74,100.74,100.74,100.74,100,35.3402469587261,35.3402469587261,35.3402469587261,35.3402469587261,285.057430746464,0.0,1.0
2012-03-30,99.96,100.0,99.96,100.0,200,35.0666178875746,35.0806501476336,35.0666178875746,35.0806501476336,570.114861492927,0.0,1.0
2012-04-02,99.0,100.99,99.0,99.06,2500,34.7298436461573,35.4279485840952,34.7298436461573,34.7508920362459,7126.43576866159,0.0,1.0
2012-04-03,99.5,100.97,99.45,99.47,4300,34.9052468968955,35.4209324540657,34.8877065718217,34.8947227018512,12257.4695220979,0.0,1.0
2012-04-04,99.0,99.5,99.0,99.5,1800,34.7298436461573,34.9052468968955,34.7298436461573,34.9052468968955,5131.03375343635,0.0,1.0
2012-04-05,99.0,99.0,99.0,99.0,0,34.7298436461573,34.7298436461573,34.7298436461573,34.7298436461573,0,0.0,1.0
2012-04-09,100.1,100.9899,98.04,100.9899,2500,35.1157307977813,35.4279135034451,34.39306940474,35.4279135034451,7126.43576866159,0.0,1.0
2012-04-10,100.0,100.0,99.54,99.54,400,35.0806501476336,35.0806501476336,34.9192791569545,34.9192791569545,1140.22972298586,0.0,1.0
2012-04-11,100.88,100.9,99.04,100.851,1600,35.3893598689328,35.3963759989623,34.7438759062164,35.37918648039,4560.91889194342,0.0,1.0
2012-04-12,100.0,100.78,99.95,100.78,800,35.0806501476336,35.3542792187852,35.0631098225598,35.3542792187852,2280.45944597171,0.0,1.0
2012-04-13,100.0,100.78,99.95,100.0,5300,35.0806501476336,35.3542792187852,35.0631098225598,35.0806501476336,15108.0438295626,0.0,1.0
2012-04-16,100.5,100.5,99.97,100.0,2900,35.2560533983718,35.2560533983718,35.0701259525894,35.0806501476336,8266.66549164745,0.0,1.0
2012-04-17,101.49,101.5,101.49,101.5,200,35.6033518348334,35.6068598998481,35.6033518348334,35.6068598998481,570.114861492927,0.0,1.0
2012-04-18,101.99,101.99,101.5,101.5,700,35.7787550855715,35.7787550855715,35.6068598998481,35.6068598998481,1995.40201522525,0.0,1.0
2012-04-19,102.0,102.0,100.8999,101.02,700,35.7822631505863,35.7822631505863,35.3963409183122,35.4384727791395,1995.40201522525,0.0,1.0
2012-04-20,103.0,103.0,102.0,102.0,300,36.1330696520626,36.1330696520626,35.7822631505863,35.7822631505863,855.172292239392,0.0,1.0
2012-04-23,102.7,102.7,100.01,100.01,3400,36.0278277016197,36.0278277016197,35.0841582126484,35.0841582126484,9691.95264537978,0.0,1.0
2012-04-24,103.0,104.43,102.0,104.43,900,36.1330696520626,36.6347229491738,35.7822631505863,36.6347229491738,2565.51687671818,0.0,1.0
2012-04-25,103.0,103.0,102.9,102.9,1200,36.1330696520626,36.1330696520626,36.097989001915,36.097989001915,3420.68916895757,0.0,1.0
2012-04-26,102.95,102.95,102.0,102.0,500,36.1155293269888,36.1155293269888,35.7822631505863,35.7822631505863,1425.28715373232,0.0,1.0
2012-04-27,103.0,103.0,103.0,103.0,300,36.1330696520626,36.1330696520626,36.1330696520626,36.1330696520626,855.172292239392,0.0,1.0
2012-04-30,102.9,102.9,102.9,102.9,100,36.097989001915,36.097989001915,36.097989001915,36.097989001915,285.057430746464,0.0,1.0
2012-05-01,103.0,103.0,102.068,102.068,700,36.1330696520626,36.1330696520626,35.8061179926867,35.8061179926867,1995.40201522525,0.0,1.0
2012-05-02,102.5,103.0,102.5,103.0,500,35.9576664013245,36.1330696520626,35.9576664013245,36.1330696520626,1425.28715373232,0.0,1.0
2012-05-03,102.95,103.0,102.95,103.0,400,36.1155293269888,36.1330696520626,36.1155293269888,36.1330696520626,1140.22972298586,0.0,1.0
2012-05-04,102.97,102.97,102.97,102.97,100,36.1225454570184,36.1225454570184,36.1225454570184,36.1225454570184,285.057430746463,0.0,1.0
2012-05-07,104.5,104.5,101.0,102.0,1500,36.6592794042772,36.6592794042772,35.43145664911,35.7822631505863,4275.86146119695,0.0,1.0
2012-05-08,102.9,102.9,99.06,99.06,900,36.097989001915,36.097989001915,34.7508920362459,34.7508920362459,2565.51687671817,0.0,1.0
2012-05-09,102.99,102.99,101.88,102.5,500,36.1295615870479,36.1295615870479,35.7401663704091,35.9576664013245,1425.28715373232,0.0,1.0
2012-05-10,102.3,102.5,101.99,101.99,900,35.8875051010292,35.9576664013245,35.7787550855715,35.7787550855715,2565.51687671817,0.0,1.0
2012-05-11,102.0,102.5,102.0,102.49,700,35.7822631505863,35.9576664013245,35.7822631505863,35.9541583363097,1995.40201522525,0.0,1.0
2012-05-14,102.0,102.0,100.1,101.26,500,35.7822631505863,35.7822631505863,35.1157307977813,35.5226663394938,1425.28715373232,0.0,1.0
2012-05-15,101.8,101.99,100.1,101.3,1100,35.712101850291,35.7787550855715,35.1157307977813,35.5366985995529,3135.63173821111,0.0,1.0
2012-05-16,102.0,102.0,102.0,102.0,100,35.7822631505863,35.7822631505863,35.7822631505863,35.7822631505863,285.057430746464,0.0,1.0
2012-05-17,100.408,100.91,100.4,100.5301,4500,35.223779200236,35.3998840639771,35.2209727482242,35.2666126740662,12827.5843835909,0.0,1.0
2012-05-18,100.41,100.5,100.39,100.3999,3400,35.2244808132389,35.2560533983718,35.2174646832094,35.220937667574,9691.95264537978,0.0,1.0
2012-05-21,100.41,100.41,100.37,100.37,3000,35.2244808132389,35.2244808132389,35.2104485531799,35.2104485531799,8551.72292239392,0.0,1.0
2012-05-22,100.0,100.4099,100.0,100.11,2300,35.0806501476336,35.2244457325888,35.0806501476336,35.119238862796,6556.32090716867,0.0,1.0
2012-05-23,98.0,100.4,98.0,100.4,3900,34.379037144681,35.2209727482242,34.379037144681,35.2209727482242,11117.2397991121,0.0,1.0
2012-05-24,100.36,100.37,97.86,97.86,700,35.2069404881651,35.2104485531799,34.3299242344743,34.3299242344743,1995.40201522525,0.0,1.0
2012-05-25,100.25,100.3599,100.25,100.3599,200,35.1683517730027,35.206905407515,35.1683517730027,35.206905407515,570.114861492928,0.0,1.0
2012-05-29,99.65,100.55,99.65,100.55,2000,34.9578678721169,35.2735937234456,34.9578678721169,35.2735937234456,5701.14861492928,0.0,1.0
2012-05-30,99.0,100.36,99.0,100.33,2800,34.7298436461573,35.2069404881651,34.7298436461573,35.1964162931208,7981.60806090099,0.0,1.0
2012-05-31,100.75,100.75,100.0,100.0,900,35.3437550237409,35.3437550237409,35.0806501476336,35.0806501476336,2565.51687671817,0.0,1.0
2012-06-01,100.98,102.5,100.5,100.56,800,35.4244405190804,35.9576664013245,35.2560533983718,35.2771017884604,2280.45944597171,0.0,1.0
2012-06-04,101.97,101.97,100.0,101.0,3700,35.771738955542,35.771738955542,35.0806501476336,35.43145664911,10547.1249376192,0.0,1.0
2012-06-05,109.95,114.0,108.1,113.0,61700,38.5711748373232,39.9919411683023,37.922182809592,39.641134666826,175880.434770568,0.0,1.0
2012-06-06,115.0,115.1,109.99,110.0,57700,40.3427476697787,40.3778283199263,38.5852070973822,38.588715162397,164478.13754071,0.0,1.0
2012-06-07,113.5,115.0,112.79,115.0,9500,39.8165379175642,40.3427476697787,39.567465301516,40.3427476697787,27080.455920914,0.0,1.0
2012-06-08,114.99,115.0,112.5,113.25,12200,40.3392396047639,40.3427476697787,39.4657314160878,39.7288362921951,34777.0065510686,0.0,1.0
2012-06-11,114.512,115.0,112.33,115.0,3900,40.1715540970582,40.3427476697787,39.4060943108369,40.3427476697787,11117.2397991121,0.0,1.0
2012-06-12,114.35,115.06,114.27,114.89,23700,40.1147234438191,40.3637960598673,40.086658923701,40.3041589546163,67558.6110869119,0.0,1.0
2012-06-13,113.58,114.5,113.58,114.34,500,39.8446024376823,40.1673444190405,39.8446024376823,40.1112153788043,1425.28715373232,0.0,1.0
2012-06-14,114.06,114.5,111.36,113.0,3700,40.0129895583909,40.1673444190405,39.0658120044048,39.641134666826,10547.1249376192,0.0,1.0
2012-06-15,114.5,114.5,112.34,113.47,4200,40.1673444190405,40.1673444190405,39.4096023758516,39.8060137225199,11972.4120913515,0.0,1.0
2012-06-18,114.08,114.86,111.1,114.12,4200,40.0200056884205,40.293634759572,38.974602314021,40.0340379484795,11972.4120913515,0.0,1.0
2012-06-19,113.05,114.25,113.0101,113.0101,2500,39.6586749918998,40.0796427936714,39.6446778124909,39.6446778124909,7126.4357686616,0.0,1.0
2012-06-20,113.5,113.62,112.9,113.495,5300,39.8165379175642,39.8586346977413,39.6060540166784,39.8147838850568,15108.0438295626,0.0,1.0
2012-06-21,113.33,113.98,111.11,113.98,4600,39.7569008123132,39.9849250382728,38.9781103790357,39.9849250382728,13112.6418143373,0.0,1.0
2012-06-22,114.38,114.5,112.7,113.71,153100,40.1252476388634,40.1673444190405,39.5358927163831,39.8902072828742,436422.926472836,0.0,1.0
2012-06-25,113.35,114.17,112.89,114.17,1800,39.7639169423427,40.0515782735533,39.6025459516636,40.0515782735533,5131.03375343635,0.0,1.0
2012-06-26,114.11,114.48,113.0,113.79,3000,40.0305298834647,40.160328289011,39.641134666826,39.9182718029923,8551.72292239392,0.0,1.0
2012-06-27,115.16,116.4,114.52,116.4,10100,40.3988767100149,40.8338767718456,40.17436054907,40.8338767718456,28790.8005053928,0.0,1.0
2012-06-28,115.5,115.75,115.0318,115.3,8700,40.5181509205169,40.6058525458859,40.3539033165256,40.4479896202216,24799.9964749423,0.0,1.0
2012-06-29,114.31,115.97,111.07,115.97,94900,40.10069118376,40.6830299762107,38.9640781189767,40.6830299762107,270519.501778394,0.0,1.0
2012-07-02,114.48,114.48,112.61,112.61,2100,40.160328289011,40.160328289011,39.5043201312502,39.5043201312502,5986.20604567574,0.0,1.0
2012-07-03,115.22,115.22,114.48,114.49,600,40.4199251001035,40.4199251001035,40.160328289011,40.1638363540258,1710.34458447878,0.0,1.0
2012-07-05,115.0,115.2099,114.34,114.34,12200,40.3427476697787,40.4163819544386,40.1112153788043,40.1112153788043,34777.0065510686,0.0,1.0
2012-07-06,115.0,115.1,114.5,114.56,7400,40.3427476697787,40.3778283199263,40.1673444190405,40.1883928091291,21094.2498752383,0.0,1.0
2012-07-09,114.51,115.0,114.5,114.5001,3000,40.1708524840553,40.3427476697787,40.1673444190405,40.1673794996907,8551.72292239391,0.0,1.0
2012-07-10,114.15,114.704,114.0,114.01,4300,40.0445621435238,40.2389089453417,39.9919411683023,39.9954492333171,12257.4695220979,0.0,1.0
2012-07-11,114.82,114.97,114.11,114.11,5100,40.2796024995129,40.3322234747344,40.0305298834647,40.0305298834647,14537.9289680697,0.0,1.0
2012-07-12,114.65,114.89,114.16,114.5,1700,40.219965394262,40.3041589546163,40.0480702085386,40.1673444190405,4845.97632268988,0.0,1.0
2012-07-13,114.9,114.9,114.15,114.6,1900,40.3076670196311,40.3076670196311,40.0445621435238,40.2024250691881,5416.09118418281,0.0,1.0
2012-07-16,114.88,114.88,114.25,114.25,7000,40.3006508896015,40.3006508896015,40.0796427936714,40.0796427936714,19954.0201522525,0.0,1.0
2012-07-17,114.6,114.86,114.14,114.5,900,40.2024250691881,40.293634759572,40.041054078509,40.1673444190405,2565.51687671818,0.0,1.0
2012-07-18,114.51,114.51,114.0,114.43,2400,40.1708524840553,40.1708524840553,39.9919411683023,40.1427879639372,6841.37833791513,0.0,1.0
2012-07-19,113.25,114.23,113.25,114.23,1200,39.7288362921951,40.0726266636419,39.7288362921951,40.0726266636419,3420.68916895757,0.0,1.0
2012-07-20,113.05,113.05,113.0,113.0,1000,39.6586749918998,39.6586749918998,39.641134666826,39.641134666826,2850.57430746464,0.0,1.0
2012-07-23,113.0,113.99,112.7501,113.99,1000,39.641134666826,39.9884331032876,39.5534681221071,39.9884331032876,2850.57430746464,0.0,1.0
2012-07-24,112.75,113.7,112.75,113.7,600,39.5534330414569,39.8866992178595,39.5534330414569,39.8866992178595,1710.34458447878,0.0,1.0
2012-07-25,112.77,112.77,112.75,112.75,500,39.5604491714865,39.5604491714865,39.5534330414569,39.5534330414569,1425.28715373232,0.0,1.0
2012-07-26,113.5,113.5,112.7501,112.7501,1400,39.8165379175642,39.8165379175642,39.5534681221071,39.5534681221071,3990.80403045049,0.0,1.0
2012-07-27,114.1,114.97,113.82,113.82,4000,40.02702181845,40.3322234747344,39.9287959980366,39.9287959980366,11402.2972298585,0.0,1.0
2012-07-30,113.36,114.0,113.36,113.99,500,39.7674250073575,39.9919411683023,39.7674250073575,39.9884331032876,1425.28715373232,0.0,1.0
2012-07-31,113.99,114.0,113.1,113.8,4700,39.9884331032876,39.9919411683023,39.6762153169736,39.9217798680071,13397.6992450838,0.0,1.0
2012-08-01,113.13,113.87,113.13,113.15,3000,39.6867395120179,39.9463363231104,39.6867395120179,39.6937556420475,8551.72292239392,0.0,1.0
2012-08-02,112.58,113.76,112.58,113.13,4100,39.4937959362059,39.907747607948,39.4937959362059,39.6867395120179,11687.354660605,0.0,1.0
2012-08-03,112.95,113.25,112.79,112.79,1500,39.6235943417522,39.7288362921951,39.567465301516,39.567465301516,4275.86146119696,0.0,1.0
2012-08-06,112.9,113.0,112.51,113.0,1200,39.6060540166784,39.641134666826,39.4692394811026,39.641134666826,3420.68916895756,0.0,1.0
2012-08-07,113.0,113.05,112.55,112.69,1600,39.641134666826,39.6586749918998,39.4832717411617,39.5323846513683,4560.91889194342,0.0,1.0
2012-08-08,112.11,112.83,112.11,112.63,1900,39.3289168805121,39.581497561575,39.3289168805121,39.5113362612798,5416.09118418281,0.0,1.0
2012-08-09,112.65,112.65,112.0,112.51,1400,39.5183523913093,39.5183523913093,39.2903281653497,39.4692394811026,3990.80403045049,0.0,1.0
2012-08-10,112.0,112.13,112.0,112.01,1700,39.2903281653497,39.3359330105416,39.2903281653497,39.2938362303644,4845.97632268988,0.0,1.0
2012-08-13,112.05,112.05,112.015,112.015,200,39.3078684904235,39.3078684904235,39.2955902628718,39.2955902628718,570.114861492927,0.0,1.0
2012-08-14,111.5,112.25,111.47,112.25,4100,39.1149249146115,39.3780297907188,39.1044007195672,39.3780297907188,11687.354660605,0.0,1.0
2012-08-15,111.46,111.46,111.0,111.13,900,39.1008926545525,39.1008926545525,38.9395216638733,38.9851265090653,2565.51687671817,0.0,1.0
2012-08-16,112.23,112.23,111.0001,111.0001,1100,39.3710136606892,39.3710136606892,38.9395567445235,38.9395567445235,3135.6317382111,0.0,1.0
2012-08-17,112.0,112.0,111.98,111.98,1100,39.2903281653497,39.2903281653497,39.2833120353202,39.2833120353202,3135.6317382111,0.0,1.0
2012-08-20,112.0,112.0,111.75,111.85,3200,39.2903281653497,39.2903281653497,39.2026265399806,39.2377071901282,9121.83778388683,0.0,1.0
2012-08-21,111.56,112.0,111.5,112.0,1600,39.1359733047001,39.2903281653497,39.1149249146115,39.2903281653497,4560.91889194342,0.0,1.0
2012-08-22,111.5,111.5,111.5,111.5,200,39.1149249146115,39.1149249146115,39.1149249146115,39.1149249146115,570.114861492928,0.0,1.0
2012-08-23,111.55,111.56,111.0,111.13,3100,39.1324652396853,39.1359733047001,38.9395216638733,38.9851265090653,8836.78035314038,0.0,1.0
2012-08-24,110.73,112.84,110.5,111.75,11300,38.8448039084747,39.5850056265898,38.7641184131352,39.2026265399806,32211.4896743504,0.0,1.0
2012-08-27,111.66,111.79,110.57,110.96,2900,39.1710539548477,39.2166588000396,38.7886748682385,38.9254894038143,8266.66549164745,0.0,1.0
2012-08-28,111.5,111.7,111.4,111.7,800,39.1149249146115,39.1850862149068,39.0798442644639,39.1850862149068,2280.45944597171,0.0,1.0
2012-08-29,111.21,111.2501,110.93,111.0,5700,39.0131910291834,39.0272583698926,38.91496520877,38.9395216638733,16248.2735525484,0.0,1.0
2012-08-30,111.21,111.21,111.21,111.21,0,39.0131910291834,39.0131910291834,39.0131910291834,39.0131910291834,0,0.0,1.0
2012-08-31,111.5,111.5,111.5,111.5,1200,39.1149249146115,39.1149249146115,39.1149249146115,39.1149249146115,3420.68916895757,0.0,1.0
2012-09-04,111.72,111.72,111.025,111.52,2600,39.1921023449363,39.1921023449363,38.9482918264102,39.121941044641,7411.49319940806,0.0,1.0
2012-09-05,110.57,111.01,110.52,111.01,2200,38.7886748682385,38.9430297288881,38.7711345431647,38.9430297288881,6271.2634764222,0.0,1.0
2012-09-06,111.43,111.43,110.63,111.0,1500,39.0903684595082,39.0903684595082,38.8097232583271,38.9395216638733,4275.86146119695,0.0,1.0
2012-09-07,110.63,111.0,110.63,111.0,1000,38.8097232583271,38.9395216638733,38.8097232583271,38.9395216638733,2850.57430746464,0.0,1.0
2012-09-10,110.5,110.7,110.01,110.7,2000,38.7641184131352,38.8342797134304,38.5922232274118,38.8342797134304,5701.14861492927,0.0,1.0
2012-09-11,109.0,110.12,108.5,110.11,9900,38.2379086609207,38.6308119425742,38.0625054101825,38.6273038775594,28220.6856438999,0.0,1.0
2012-09-12,109.59,109.59,108.5,109.0,7800,38.4448844967917,38.4448844967917,38.0625054101825,38.2379086609207,22234.4795982242,0.0,1.0
2012-09-13,109.16,109.2,109.1,109.1,1200,38.2940377011569,38.3080699612159,38.2729893110683,38.2729893110683,3420.68916895756,0.0,1.0
2012-09-14,109.23,109.25,109.22,109.25,1500,38.3185941562602,38.3256102862898,38.3150860912455,38.3256102862898,4275.86146119696,0.0,1.0
2012-09-17,107.5,108.63,107.5,108.43,2900,37.7116989087062,38.1081102553744,37.7116989087062,38.0379489550792,8266.66549164744,0.0,1.0
2012-09-18,107.5,108.01,107.5,108.01,2100,37.7116989087062,37.8906102244591,37.7116989087062,37.8906102244591,5986.20604567573,0.0,1.0
2012-09-19,107.42,108.12,107.0,108.08,4200,37.6836343885881,37.9291989396215,37.536295657968,37.9151666795624,11972.4120913515,0.0,1.0
2012-09-20,108.22,108.22,108.22,108.22,200,37.9642795897691,37.9642795897691,37.9642795897691,37.9642795897691,570.114861492928,0.0,1.0
2012-09-21,109.96,111.74,107.62,108.5,12500,38.5746829023379,39.1991184749658,37.7537956888833,38.0625054101825,35632.178843308,0.0,1.0
2012-09-24,109.2,109.87,108.75,108.75,7200,38.3080699612159,38.5431103172051,38.1502070355516,38.1502070355516,20524.1350137454,0.0,1.0
2012-09-25,109.0,109.5,108.77,108.77,3700,38.2379086609207,38.4133119116588,38.1572231655811,38.1572231655811,10547.1249376191,0.0,1.0
2012-09-26,108.72,109.0,108.72,109.0,700,38.1396828405073,38.2379086609207,38.1396828405073,38.2379086609207,1995.40201522525,0.0,1.0
2012-09-27,109.24,109.39,109.0,109.35,2200,38.322102221275,38.3747231964964,38.2379086609207,38.3606909364374,6271.2634764222,0.0,1.0
2012-09-28,108.63,109.4,108.63,109.4,10500,38.1081102553744,38.3782312615112,38.1081102553744,38.3782312615112,29931.0302283787,0.0,1.0
2012-10-01,108.38,108.79,107.99,108.75,7500,38.0204086300053,38.1642392956106,37.8835940944296,38.1502070355516,21379.3073059848,0.0,1.0
2012-10-02,108.95,109.46,108.0,109.46,3000,38.2203683358468,38.3992796515998,37.8871021594443,38.3992796515998,8551.72292239392,0.0,1.0
2012-10-03,108.66,108.98,107.81,108.98,3100,38.1186344504187,38.2308925308911,37.8204489241638,38.2308925308911,8836.78035314038,0.0,1.0
2012-10-04,108.45,108.97,107.79,108.56,2300,38.0449650851087,38.2273844658764,37.8134327941343,38.0835538002711,6556.32090716866,0.0,1.0
2012-10-05,107.6,108.0001,107.6,108.0001,1900,37.7467795588538,37.8871372400945,37.7467795588538,37.8871372400945,5416.09118418281,0.0,1.0
2012-10-08,107.84,107.84,107.54,107.54,1200,37.8309731192081,37.8309731192081,37.7257311687652,37.7257311687652,3420.68916895757,0.0,1.0
2012-10-09,107.0,107.81,107.0,107.5,2100,37.536295657968,37.8204489241638,37.536295657968,37.7116989087062,5986.20604567574,0.0,1.0
2012-10-10,107.21,108.0,107.21,108.0,1100,37.609965023278,37.8871021594443,37.609965023278,37.8871021594443,3135.6317382111,0.0,1.0
2012-10-11,107.6,107.94,107.21,107.84,700,37.7467795588538,37.8660537693558,37.609965023278,37.8309731192081,1995.40201522525,0.0,1.0
2012-10-12,107.02,107.89,107.02,107.87,1100,37.5433117879975,37.8485134442819,37.5433117879975,37.8414973142524,3135.6317382111,0.0,1.0
2012-10-15,107.59,107.89,107.14,107.38,1300,37.743271493839,37.8485134442819,37.5854085681747,37.669602128529,3705.74659970403,0.0,1.0
2012-10-16,107.1,107.1,107.1,107.1,200,37.5713763081156,37.5713763081156,37.5713763081156,37.5713763081156,570.114861492928,0.0,1.0
2012-10-17,107.42,107.42,106.7801,107.0,1100,37.6836343885881,37.6836343885881,37.4591533082933,37.536295657968,3135.6317382111,0.0,1.0
2012-10-18,106.96,107.05,106.62,107.04,2200,37.5222633979089,37.5538359830418,37.402989187407,37.5503279180271,6271.26347642221,0.0,1.0
2012-10-19,106.77,107.33,106.77,107.27,5500,37.4556101626284,37.6520618034552,37.4556101626284,37.6310134133666,15678.1586910555,0.0,1.0
2012-10-22,106.77,107.2,106.75,106.75,16700,37.4556101626284,37.6064569582633,37.4485940325989,37.4485940325989,47604.5909346595,0.0,1.0
2012-10-23,106.92,107.0,106.75,106.77,3800,37.5082311378499,37.536295657968,37.4485940325989,37.4556101626284,10832.1823683656,0.0,1.0
2012-10-24,106.78,107.0,106.51,106.95,3100,37.4591182276432,37.536295657968,37.3644004722446,37.5187553328942,8836.78035314038,0.0,1.0
2012-10-25,106.92,107.2,106.92,107.0,5000,37.5082311378499,37.6064569582633,37.5082311378499,37.536295657968,14252.8715373232,0.0,1.0
2012-10-26,107.0,107.1,107.0,107.0001,2900,37.536295657968,37.5713763081156,37.536295657968,37.5363307386181,8266.66549164745,0.0,1.0
2012-10-31,106.78,107.0,106.5,106.5,8600,37.4591182276432,37.536295657968,37.3608924072298,37.3608924072298,24514.9390441959,0.0,1.0
2012-11-01,109.49,111.5,106.71,106.71,22700,38.4098038466441,39.1149249146115,37.4345617725399,37.4345617725399,64708.0367794472,0.0,1.0
2012-11-02,109.3,110.04,108.07,110.01,6800,38.3431506113636,38.6027474224561,37.9116586145477,38.5922232274118,19383.9052907595,0.0,1.0
2012-11-05,107.7,108.9,107.7,108.9,4500,37.7818602090014,38.202828010773,37.7818602090014,38.202828010773,12827.5843835909,0.0,1.0
2012-11-06,107.3224,107.87,107.15,107.15,400,37.649395674044,37.8414973142524,37.5889166331894,37.5889166331894,1140.22972298585,0.0,1.0
2012-11-07,106.42,107.51,106.42,107.01,4200,37.3328278871117,37.7152069737209,37.3328278871117,37.5398037229828,11972.4120913515,0.0,1.0
2012-11-08,105.08,107.6799,105.02,107.6799,8500,36.8627471751334,37.7748089983218,36.8416987850448,37.7748089983218,24229.8816134494,0.0,1.0
2012-11-09,106.83,106.83,105.56,105.56,700,37.476658552717,37.476658552717,37.0311342958421,37.0311342958421,1995.40201522525,0.0,1.0
2012-11-12,105.2,106.3501,105.2,106.2501,3800,36.9048439553106,37.3083065126585,36.9048439553106,37.2732258625109,10832.1823683656,0.0,1.0
2012-11-13,105.0,105.5,104.999,105.5,7900,36.8346826550153,37.0100859057535,36.8343318485138,37.0100859057535,22519.5370289707,0.0,1.0
2012-11-14,104.82,106.24,104.5,104.65,8500,36.7715374847496,37.269682716846,36.6592794042772,36.7119003794986,24229.8816134494,0.0,1.0
2012-11-15,105.75,106.66,105.0101,105.75,7300,37.0977875311226,37.417021447466,36.8382258006802,37.0977875311226,20809.1924444918,0.0,1.0
2012-11-16,107.0,107.02,105.67,105.85,7100,37.536295657968,37.5433117879975,37.0697230110045,37.1328681812702,20239.0775829989,0.0,1.0
2012-11-19,107.82,107.87,106.32,106.47,6000,37.8239569891786,37.8414973142524,37.2977472369641,37.3503682121855,17103.4458447878,0.0,1.0
2012-11-20,107.73,108.75,106.6,108.0,34000,37.7923844040457,38.1502070355516,37.3959730573775,37.8871021594443,96919.5264537977,0.0,1.0
2012-11-21,108.74,110.885,108.1101,109.0,27400,38.1466989705368,38.8991789162036,37.9257259552569,38.2379086609207,78105.7360245311,0.0,1.0
2012-11-23,110.06,111.5,109.12,109.28,44800,38.6097635524856,39.1149249146115,38.2800054410978,38.336134481334,127705.728974416,0.0,1.0
2012-11-26,110.6,111.99,110.225,111.99,60800,38.7991990632828,39.2868201003349,38.6676466252292,39.2868201003349,173314.91789385,0.0,1.0
2012-11-27,109.66,110.78,109.5,110.78,55100,38.469440951895,38.8623442335485,38.4133119116588,38.8623442335485,157066.644341302,0.0,1.0
2012-11-28,110.49,110.8,108.222,109.71,39600,38.7606103481204,38.8693603635781,37.9649812027721,38.4869812769689,112882.7425756,0.0,1.0
2012-11-29,110.91,111.8,110.49,110.85,89300,38.9079490787405,39.2201668650544,38.7606103481204,38.8869006886519,254556.285656592,0.0,1.0
2012-11-30,113.5,114.8,110.7,110.85,92500,39.8165379175642,40.2725863694834,38.8342797134304,38.8869006886519,263678.123440479,0.0,1.0
2012-12-03,107.67,112.0,105.02,109.56,49700,37.7713360139571,39.2903281653497,36.8416987850448,38.4343603017474,141673.543080993,0.0,1.0
2012-12-04,107.35,108.49,105.39,107.35,24200,37.6590779334847,38.0589973451677,36.9714971905911,37.6590779334847,68983.8982406442,0.0,1.0
2012-12-05,107.41,108.15,106.51,106.84,41000,37.6801263235733,37.9397231346658,37.3644004722446,37.4801666177318,116873.54660605,0.0,1.0
2012-12-06,109.0,109.89,106.56,106.56,25900,38.2379086609207,38.5501264472346,37.3819407973184,37.3819407973184,73829.874563334,0.0,1.0
2012-12-07,110.62,110.64,108.18,109.75,23500,38.8062151933123,38.8132313233419,37.9502473297101,38.5010135370279,66988.496225419,0.0,1.0
2012-12-10,109.82,110.9,109.3001,109.99,16800,38.5255699921313,38.9044410137257,38.3431856920137,38.5852070973822,47889.6483654059,0.0,1.0
2012-12-11,109.5,110.28,108.1,108.1,19200,38.4133119116588,38.6869409828104,37.922182809592,37.922182809592,54731.0267033211,0.0,1.0
2012-12-12,109.61,110.38,109.12,110.23,4400,38.4519006268212,38.722021632958,38.2800054410978,38.6694006577366,12542.5269528444,0.0,1.0
2012-12-13,108.66,109.21,107.2801,109.21,24500,38.1186344504187,38.3115780262307,37.6345565590315,38.3115780262307,69839.0705328836,0.0,1.0
2012-12-14,109.87,110.2,108.0,108.93,45000,38.5431103172051,38.6588764626923,37.8871021594443,38.2133522058173,128275.843835909,0.0,1.0
2012-12-17,75.25,75.7,72.2301,72.26,116800,39.834078242638,40.0722886773116,38.2354744833697,38.2513022433624,220645.246174973,38.3,1.0
2012-12-18,75.16,75.24,74.52,74.63,45000,39.7864361557033,39.828784677423,39.4476479819453,39.5058771993099,85008.8705297413,0.0,1.0
2012-12-19,75.2,75.32,74.0,75.32,39900,39.8076104165632,39.8711331991428,39.1723825907669,39.8711331991428,75374.5318697039,0.0,1.0
2012-12-20,74.37,75.25,73.35,73.5,20300,39.3682445037208,39.834078242638,38.828300851794,38.9077043300185,38348.4460389722,0.0,1.0
2012-12-21,73.5,73.86,70.91,73.86,29100,38.9077043300185,39.0982726777574,37.5366709393417,39.0982726777574,54972.4029425661,0.0,1.0
2012-12-24,71.58,71.8,68.01,71.36,36100,37.8913398087445,38.0077982434739,36.0015370270008,37.7748813740152,68196.0050249704,0.0,1.0
2012-12-26,70.66,70.93,70.11,70.22,12600,37.4043318089674,37.5472580697716,37.1131857221442,37.1714149395088,23802.4837483276,0.0,1.0
2012-12-27,71.72,71.99,69.59,69.59,20200,37.9654497217541,38.1083759825583,36.8379203309658,36.8379203309658,38159.537437795,0.0,1.0
2012-12-28,72.05,72.38,70.71,70.96,7700,38.1401373738481,38.314825025942,37.4307996350423,37.5631387654165,14545.9622906446,0.0,1.0
2012-12-31,72.06,72.13,69.71,72.13,8300,38.145430939063,38.1824858955678,36.9014431135454,38.1824858955678,15679.4138977079,0.0,1.0
2013-01-02,72.43,73.21,72.02,72.25,9900,38.3412928520169,38.7541909387844,38.1242566782032,38.2460086781474,18701.9515165431,0.0,1.0
2013-01-03,72.51,72.73,71.36,71.36,3900,38.3836413737366,38.5000998084659,37.7748813740152,37.7748813740152,7367.43544591092,0.0,1.0
2013-01-04,72.1,73.45,72.05,73.45,2000,38.1666051999229,38.8812365039437,38.1401373738481,38.8812365039437,3778.17202354406,0.0,1.0
2013-01-07,73.0,73.23,71.5,72.32,4200,38.6430260692701,38.7647780692144,37.8489912870248,38.2830636346522,7934.16124944252,0.0,1.0
2013-01-08,71.77,72.97,71.51,72.97,6700,37.9919175478289,38.6271453736252,37.8542848522398,38.6271453736252,12656.8762788726,0.0,1.0
2013-01-09,72.5,73.216,71.84,71.84,9400,38.3783478085217,38.7573670779134,38.0289725043337,38.0289725043337,17757.4085106571,0.0,1.0
2013-01-10,74.38,74.4,72.521,73.72,9700,39.3735380689357,39.3841251993657,38.3894642954731,39.0241627647478,18324.1343141887,0.0,1.0
2013-01-11,74.76,74.8,73.961,74.34,9900,39.5746935471045,39.5958678079644,39.1517376864286,39.3523638080759,18701.9515165431,0.0,1.0
2013-01-14,74.22,74.66,73.44,74.5,2700,39.2888410254962,39.5217578949548,38.8759429387287,39.4370608515154,5100.53223178449,0.0,1.0
2013-01-15,73.47,74.07,73.17,74.0,7300,38.8918236343736,39.2094375472717,38.7330166779245,39.1723825907669,13790.3278859358,0.0,1.0
2013-01-16,73.53,74.0,73.09,73.85,5500,38.9235850256634,39.1723825907669,38.6906681562048,39.0929791125424,10389.9730647462,0.0,1.0
2013-01-17,74.25,74.25,72.41,73.95,8000,39.3047217211411,39.3047217211411,38.3307057215869,39.1459147646921,15112.6880941763,0.0,1.0
2013-01-18,74.06,76.0,72.67,76.0,25700,39.2041439820567,40.2310956337606,38.4683384171761,40.2310956337606,48549.5105025412,0.0,1.0
2013-01-22,74.8,74.9,73.1602,73.162,3600,39.5958678079644,39.6488034601141,38.7278289840139,38.7287818257526,6800.70964237931,0.0,1.0
2013-01-23,74.65,74.94,73.4,73.97,9200,39.5164643297399,39.669977720974,38.8547686778688,39.156501895122,17379.5913083027,0.0,1.0
2013-01-24,74.01,74.86,73.03,74.86,13900,39.1776761559819,39.6276291992542,38.658906764915,39.6276291992542,26258.2955636312,0.0,1.0
2013-01-25,74.75,74.75,73.14,73.65,6000,39.5693999818896,39.5693999818896,38.7171359822796,38.987107808243,11334.5160706322,0.0,1.0
2013-01-28,74.57,74.74,72.71,73.8,10500,39.4741158080201,39.5641064166746,38.489512678036,39.0665112864676,19835.4031236063,0.0,1.0
2013-01-29,74.48,74.85,74.0,74.0,1900,39.4264737210854,39.6223356340392,39.1723825907669,39.1723825907669,3589.26342236686,0.0,1.0
2013-01-30,74.8,75.0,74.38,74.6,3400,39.5958678079644,39.7017391122638,39.3735380689357,39.489996503665,6422.8924400249,0.0,1.0
2013-01-31,73.37,74.86,73.05,74.59,8500,38.8388879822239,39.6276291992542,38.6694938953449,39.4847029384501,16057.2311000623,0.0,1.0
2013-02-01,73.8,73.95,73.01,73.6,7800,39.0665112864676,39.1459147646921,38.648319634485,38.9606399821682,14734.8708918218,0.0,1.0
2013-02-04,73.85,74.53,72.99,73.6,14800,39.0929791125424,39.4529415471603,38.6377325040551,38.9606399821682,27958.472974226,0.0,1.0
2013-02-05,74.78,74.96,73.5105,74.1,2600,39.5852806775345,39.6805648514039,38.9132625734942,39.2253182429166,4911.62363060728,0.0,1.0
2013-02-06,73.73,74.64,73.1601,74.16,3700,39.0294563299628,39.5111707645249,38.7277760483617,39.2570796342064,6989.61824355651,0.0,1.0
2013-02-07,74.39,74.58,73.81,74.4,2900,39.3788316341507,39.4794093732351,39.0718048516825,39.3841251993657,5478.34943413889,0.0,1.0
2013-02-08,74.25,74.8899,74.05,74.3,7000,39.3047217211411,39.643456959247,39.1988504168418,39.331189547216,13223.6020824042,0.0,1.0
2013-02-11,74.66,75.0,74.58,75.0,2000,39.5217578949548,39.7017391122638,39.4794093732351,39.7017391122638,3778.17202354406,0.0,1.0
2013-02-12,75.0,75.01,74.67,75.0,4800,39.7017391122638,39.7070326774788,39.5270514601698,39.7017391122638,9067.61285650574,0.0,1.0
2013-02-13,74.7,75.01,74.66,74.66,4400,39.5429321558147,39.7070326774788,39.5217578949548,39.5217578949548,8311.97845179694,0.0,1.0
2013-02-14,74.62,75.01,74.4022,74.99,1600,39.500583634095,39.7070326774788,39.385289783713,39.6964455470488,3022.53761883525,0.0,1.0
2013-02-15,74.25,74.74,74.25,74.65,6100,39.3047217211411,39.5641064166746,39.3047217211411,39.5164643297399,11523.4246718094,0.0,1.0
2013-02-19,74.59,74.59,74.25,74.26,4000,39.4847029384501,39.4847029384501,39.3047217211411,39.3100152863561,7556.34404708812,0.0,1.0
2013-02-20,74.25,74.74,74.25,74.69,4000,39.3047217211411,39.5641064166746,39.3047217211411,39.5376385905998,7556.34404708813,0.0,1.0
2013-02-21,74.49,74.72,74.25,74.25,1900,39.4317672863004,39.5535192862447,39.3047217211411,39.3047217211411,3589.26342236686,0.0,1.0
2013-02-22,74.94,75.0,74.25,74.6,3200,39.669977720974,39.7017391122638,39.3047217211411,39.489996503665,6045.07523767049,0.0,1.0
2013-02-25,74.38,75.0,74.25,75.0,5700,39.3735380689357,39.7017391122638,39.3047217211411,39.7017391122638,10767.7902671006,0.0,1.0
2013-02-26,74.96,74.96,74.53,74.85,900,39.6805648514039,39.6805648514039,39.4529415471603,39.6223356340392,1700.17741059483,0.0,1.0
2013-02-27,74.48,74.48,74.25,74.34,1000,39.4264737210854,39.4264737210854,39.3047217211411,39.3523638080759,1889.08601177203,0.0,1.0
2013-02-28,74.42,74.91,73.97,74.6,6300,39.3947123297956,39.6540970253291,39.156501895122,39.489996503665,11901.2418741638,0.0,1.0
2013-03-01,74.93,74.93,74.23,74.91,800,39.664684155759,39.664684155759,39.2941345907112,39.6540970253291,1511.26880941762,0.0,1.0
2013-03-04,74.75,74.79,74.451,74.75,1600,39.5693999818896,39.5905742427494,39.411122381962,39.5693999818896,3022.53761883525,0.0,1.0
2013-03-05,74.48,74.83,73.09,74.83,3100,39.4264737210854,39.6117485036093,38.6906681562048,39.6117485036093,5856.1666364933,0.0,1.0
2013-03-06,74.3701,74.98,74.35,74.79,2400,39.3682974393729,39.6911519818338,39.3576573732908,39.5905742427494,4533.80642825287,0.0,1.0
2013-03-07,74.77,75.05,74.61,74.98,5700,39.5799871123195,39.7282069383386,39.49529006888,39.6911519818338,10767.7902671006,0.0,1.0
2013-03-08,74.5,74.97,74.48,74.97,1400,39.4370608515154,39.6858584166189,39.4264737210854,39.6858584166189,2644.72041648084,0.0,1.0
2013-03-11,74.2,74.85,74.12,74.12,2400,39.2782538950663,39.6223356340392,39.2359053733466,39.2359053733466,4533.80642825287,0.0,1.0
2013-03-12,74.0,74.87,74.0,74.6,1600,39.1723825907669,39.6329227644692,39.1723825907669,39.489996503665,3022.53761883525,0.0,1.0
2013-03-13,74.6,74.86,73.95,73.95,1700,39.489996503665,39.6276291992542,39.1459147646921,39.1459147646921,3211.44622001245,0.0,1.0
2013-03-14,74.7,74.85,74.25,74.25,4000,39.5429321558147,39.6223356340392,39.3047217211411,39.3047217211411,7556.34404708813,0.0,1.0
2013-03-15,74.88,75.0,74.5,74.55,5000,39.6382163296842,39.7017391122638,39.4370608515154,39.4635286775902,9445.43005886014,0.0,1.0
2013-03-18,74.47,74.97,74.25,74.47,1500,39.4211801558704,39.6858584166189,39.3047217211411,39.4211801558704,2833.62901765805,0.0,1.0
2013-03-19,74.23,74.99,74.22,74.99,3700,39.2941345907112,39.6964455470488,39.2888410254962,39.6964455470488,6989.61824355651,0.0,1.0
2013-03-20,74.33,74.565,74.05,74.565,1100,39.3470702428609,39.4714690254126,39.1988504168418,39.4714690254126,2077.99461294923,0.0,1.0
2013-03-21,74.28,74.4,74.2,74.205,1000,39.320602416786,39.3841251993657,39.2782538950663,39.2809006776738,1889.08601177203,0.0,1.0
2013-03-22,73.5001,74.25,73.5,74.25,5300,38.9077572656707,39.3047217211411,38.9077043300185,39.3047217211411,10012.1558623917,0.0,1.0
2013-03-25,73.59,73.98,73.59,73.98,2500,38.9553464169532,39.161795460337,38.9553464169532,39.161795460337,4722.71502943008,0.0,1.0
2013-03-26,73.71,73.8,73.19,73.8,1700,39.0188691995328,39.0665112864676,38.7436038083545,39.0665112864676,3211.44622001245,0.0,1.0
2013-03-27,73.15,73.385,73.05,73.375,2200,38.7224295474946,38.8468283300464,38.6694938953449,38.8415347648314,4155.98922589847,0.0,1.0
2013-03-28,73.51,73.53,73.05,73.445,2500,38.9129978952335,38.9235850256634,38.6694938953449,38.8785897213362,4722.71502943007,0.0,1.0
2013-04-01,73.09,73.59,73.08,73.5,2500,38.6906681562048,38.9553464169532,38.6853745909898,38.9077043300185,4722.71502943007,0.0,1.0
2013-04-02,73.21,73.445,73.05,73.445,2800,38.7541909387844,38.8785897213362,38.6694938953449,38.8785897213362,5289.44083296169,0.0,1.0
2013-04-03,72.6,73.95,72.5,73.95,4900,38.4312834606713,39.1459147646921,38.3783478085217,39.1459147646921,9256.52145768295,0.0,1.0
2013-04-04,72.07,72.9,72.0,72.9,1800,38.150724504278,38.5900904171204,38.1136695477732,38.5900904171204,3400.35482118965,0.0,1.0
2013-04-05,71.18,72.0,70.75,72.0,4200,37.6795972001458,38.1136695477732,37.4519738959022,38.1136695477732,7934.16124944253,0.0,1.0
2013-04-08,71.76,72.0,70.55,70.6,8100,37.986623982614,38.1136695477732,37.3461025916028,37.3725704176776,15301.5966953534,0.0,1.0
2013-04-09,72.13,72.5,71.31,72.24,44800,38.1824858955678,38.3783478085217,37.7484135479404,38.2407151129325,84631.053327387,0.0,1.0
2013-04-10,72.9,72.97,72.05,72.13,6800,38.5900904171204,38.6271453736252,38.1401373738481,38.1824858955678,12845.7848800498,0.0,1.0
2013-04-11,72.53,72.53,72.44,72.52,700,38.3942285041666,38.3942285041666,38.3465864172318,38.3889349389516,1322.36020824042,0.0,1.0
2013-04-12,72.51,72.75,71.71,72.45,4300,38.3836413737366,38.5106869388959,37.9601561565391,38.3518799824468,8123.06985061973,0.0,1.0
2013-04-15,72.5,72.95,71.97,71.97,4600,38.3783478085217,38.6165582431952,38.0977888521283,38.0977888521283,8689.79565415133,0.0,1.0
2013-04-16,72.94,72.99,71.95,72.0,4000,38.6112646779803,38.6377325040551,38.0872017216984,38.1136695477732,7556.34404708811,0.0,1.0
2013-04-17,72.05,72.5,71.61,72.03,2000,38.1401373738481,38.3783478085217,37.9072205043895,38.1295502434181,3778.17202354406,0.0,1.0
2013-04-18,72.09,72.56,71.965,72.56,1500,38.1613116347079,38.4101091998115,38.0951420695208,38.4101091998115,2833.62901765805,0.0,1.0
2013-04-19,72.57,72.645,72.21,72.42,1200,38.4154027650264,38.4551045041387,38.2248344172876,38.3359992868019,2266.90321412644,0.0,1.0
2013-04-22,72.5,72.5,72.1,72.5,900,38.3783478085217,38.3783478085217,38.1666051999229,38.3783478085217,1700.17741059482,0.0,1.0
2013-04-23,73.25,73.52,72.1,72.1,2400,38.7753651996443,38.9182914604484,38.1666051999229,38.1666051999229,4533.80642825287,0.0,1.0
2013-04-24,73.3,73.3899,73.0,73.0,1200,38.8018330257191,38.8494221770017,38.6430260692701,38.6430260692701,2266.90321412644,0.0,1.0
2013-04-25,73.21,73.7,72.74,73.34,2700,38.7541909387844,39.0135756343179,38.5053933736809,38.823007286579,5100.53223178448,0.0,1.0
2013-04-26,72.71,72.71,72.71,72.71,900,38.489512678036,38.489512678036,38.489512678036,38.489512678036,1700.17741059483,0.0,1.0
2013-04-29,72.98,73.8,72.7,73.06,5500,38.6324389388401,39.0665112864676,38.484219112821,38.6747874605599,10389.9730647462,0.0,1.0
2013-04-30,73.81,73.81,73.01,73.3,1600,39.0718048516825,39.0718048516825,38.648319634485,38.8018330257191,3022.53761883525,0.0,1.0
2013-05-01,72.62,73.49,72.5,73.43,5200,38.4418705911013,38.9024107648035,38.3783478085217,38.8706493735137,9823.24726121455,0.0,1.0
2013-05-02,73.95,74.1,73.31,73.9,11600,39.1459147646921,39.2253182429166,38.8071265909341,39.1194469386172,21913.3977365555,0.0,1.0
2013-05-03,73.66,74.042,73.2,73.8,2700,38.992401373458,39.1946155646698,38.7488973735694,39.0665112864676,5100.53223178448,0.0,1.0
2013-05-06,73.78,73.99,72.7,73.85,1500,39.0559241560376,39.167089025552,38.484219112821,39.0929791125424,2833.62901765805,0.0,1.0
2013-05-07,73.11,73.7999,72.5501,72.5501,2600,38.7012552866347,39.0664583508154,38.4048685702486,38.4048685702486,4911.62363060728,0.0,1.0
2013-05-08,73.83,74.0,73.025,73.025,6800,39.0823919821125,39.1723825907669,38.6562599823075,38.6562599823075,12845.7848800498,0.0,1.0
2013-05-09,73.405,74.0,73.29,73.29,6500,38.8574154604763,39.1723825907669,38.7965394605042,38.7965394605042,12279.0590765182,0.0,1.0
2013-05-10,73.32,73.5,72.774,73.492,1000,38.8124201561491,38.9077043300185,38.5233914954118,38.9034694778465,1889.08601177203,0.0,1.0
2013-05-13,73.3,73.5,72.62,73.005,3000,38.8018330257191,38.9077043300185,38.4418705911013,38.6456728518776,5667.25803531609,0.0,1.0
2013-05-14,73.4,73.5,72.78,73.48,3700,38.8547686778688,38.9077043300185,38.5265676345408,38.8971171995886,6989.61824355652,0.0,1.0
2013-05-15,73.16,73.47,72.82,73.47,1800,38.7277231127096,38.8918236343736,38.5477418954006,38.8918236343736,3400.35482118965,0.0,1.0
2013-05-16,73.35,73.5,73.1,73.1,3700,38.828300851794,38.9077043300185,38.6959617214198,38.6959617214198,6989.61824355651,0.0,1.0
2013-05-17,73.2,73.44,73.0,73.34,2500,38.7488973735694,38.8759429387287,38.6430260692701,38.823007286579,4722.71502943008,0.0,1.0
2013-05-20,73.85,73.8899,73.11,73.31,4900,39.0929791125424,39.1141004377501,38.7012552866347,38.8071265909341,9256.52145768295,0.0,1.0
2013-05-21,73.08,73.8099,73.07,73.48,4700,38.6853745909898,39.0717519160304,38.6800810257749,38.8971171995886,8878.70425532855,0.0,1.0
2013-05-22,72.98,73.93,72.75,73.06,5000,38.6324389388401,39.1353276342622,38.5106869388959,38.6747874605599,9445.43005886016,0.0,1.0
2013-05-23,72.98,73.28,71.3,72.49,3700,38.6324389388401,38.7912458952892,37.7431199827254,38.3730542433067,6989.61824355652,0.0,1.0
2013-05-24,73.11,73.15,72.38,72.38,3800,38.7012552866347,38.7224295474946,38.314825025942,38.314825025942,7178.52684473372,0.0,1.0
2013-05-28,73.46,73.58,72.61,73.5,1600,38.8865300691586,38.9500528517382,38.4365770258863,38.9077043300185,3022.53761883525,0.0,1.0
2013-05-29,73.03,73.22,73.01,73.22,3200,38.658906764915,38.7594845039994,38.648319634485,38.7594845039994,6045.07523767049,0.0,1.0
2013-05-30,73.0,73.13,72.55,72.96,5500,38.6430260692701,38.7118424170647,38.4048156345965,38.6218518084102,10389.9730647462,0.0,1.0
2013-05-31,73.15,73.15,71.7,72.49,9500,38.7224295474946,38.7224295474946,37.9548625913242,38.3730542433067,17946.3171118343,0.0,1.0
2013-06-03,73.4,73.93,71.89,71.89,8700,38.8547686778688,39.1353276342622,38.0554403304086,38.0554403304086,16435.0483024167,0.0,1.0
2013-06-04,73.01,73.42,72.52,73.2,3000,38.648319634485,38.8653558082988,38.3889349389516,38.7488973735694,5667.2580353161,0.0,1.0
2013-06-05,72.75,73.19,72.025,73.0,5800,38.5106869388959,38.7436038083545,38.1269034608107,38.6430260692701,10956.6988682778,0.0,1.0
2013-06-06,73.15,73.18,70.76,72.84,6000,38.7224295474946,38.7383102431395,37.4572674611171,38.5583290258306,11334.5160706322,0.0,1.0
2013-06-07,73.04,73.06,72.82,72.91,4200,38.66420033013,38.6747874605599,38.5477418954006,38.5953839823354,7934.16124944252,0.0,1.0
2013-06-10,72.8,72.97,71.71,72.89,4100,38.5371547649707,38.6271453736252,37.9601561565391,38.5847968519054,7745.25264826532,0.0,1.0
2013-06-11,72.63,72.98,71.88,72.3,5700,38.4471641563162,38.6324389388401,38.0501467651936,38.2724765042223,10767.7902671006,0.0,1.0
2013-06-12,72.54,72.88,72.5,72.5,2400,38.3995220693815,38.5795032866905,38.3783478085217,38.3783478085217,4533.80642825288,0.0,1.0
2013-06-13,72.7,72.79,70.5,72.63,8800,38.484219112821,38.5318611997557,37.319634765528,38.4471641563162,16623.9569035939,0.0,1.0
2013-06-14,72.37,72.53,69.011,72.52,6400,38.3095314607271,38.3942285041666,36.5314229050191,38.3889349389516,12090.150475341,0.0,1.0
2013-06-17,72.37,72.8,71.74,72.8,8800,38.3095314607271,38.5371547649707,37.976036852184,38.5371547649707,16623.9569035938,0.0,1.0
2013-06-18,72.27,72.49,71.46,71.46,3800,38.2565958085774,38.3730542433067,37.8278170261649,37.8278170261649,7178.52684473371,0.0,1.0
2013-06-19,71.77,72.37,71.5,72.01,3000,37.9919175478289,38.3095314607271,37.8489912870248,38.1189631129882,5667.2580353161,0.0,1.0
2013-06-20,71.51,72.0,70.1,72.0,6300,37.8542848522398,38.1136695477732,37.1078921569292,38.1136695477732,11901.2418741638,0.0,1.0
2013-06-21,71.89,71.89,70.42,71.83,10100,38.0554403304086,38.0554403304086,37.2772862438082,38.0236789391188,19079.7687188975,0.0,1.0
2013-06-24,70.6,71.78,70.59,71.43,10100,37.3725704176776,37.9972111130439,37.3672768524627,37.81193633052,19079.7687188975,0.0,1.0
2013-06-25,71.45,71.45,70.11,71.31,5000,37.82252346095,37.82252346095,37.1131857221442,37.7484135479404,9445.43005886014,0.0,1.0
2013-06-26,70.82,71.75,70.2,71.75,12800,37.4890288524069,37.981330417399,37.1608278090789,37.981330417399,24180.300950682,0.0,1.0
2013-06-27,71.5,71.96,70.65,71.825,13500,37.8489912870248,38.0924952869133,37.3990382437525,38.0210321565113,25502.6611589224,0.0,1.0
2013-06-28,71.5,71.99,70.9275,71.31,184200,37.8489912870248,38.1083759825583,37.5459346784679,37.7484135479404,347969.643368408,0.0,1.0
2013-07-01,71.6,71.95,70.555,71.89,7700,37.9019269391745,38.0872017216984,37.3487493742103,38.0554403304086,14545.9622906446,0.0,1.0
2013-07-02,72.01,72.35,71.05,71.65,15400,38.1189631129882,38.2989443302971,37.6107808523512,37.9283947652493,29091.9245812893,0.0,1.0
2013-07-03,72.5,72.88,71.6,71.6,2900,38.3783478085217,38.5795032866905,37.9019269391745,37.9019269391745,5478.34943413888,0.0,1.0
2013-07-05,72.61,73.3,72.02,72.8,3900,38.4365770258863,38.8018330257191,38.1242566782032,38.5371547649707,7367.43544591092,0.0,1.0
2013-07-08,72.61,72.61,72.61,72.61,0,38.4365770258863,38.4365770258863,38.4365770258863,38.4365770258863,0,0.0,1.0
2013-07-09,71.75,72.56,71.53,72.56,8200,37.981330417399,38.4101091998115,37.8648719826697,38.4101091998115,15490.5052965307,0.0,1.0
2013-07-10,70.57,72.16,70.52,72.1,5100,37.3566897220327,38.1983665912127,37.3302218959579,38.1666051999229,9634.33866003736,0.0,1.0
2013-07-11,70.2,70.98,69.46,70.88,6800,37.1608278090789,37.5737258958464,36.7691039831712,37.5207902436968,12845.7848800498,0.0,1.0
2013-07-12,70.19,70.65,69.77,69.79,4300,37.1555342438639,37.3990382437525,36.9332045048353,36.9437916352652,8123.06985061974,0.0,1.0
2013-07-15,70.48,71.19,69.94,70.33,6000,37.309047635098,37.6848907653608,37.0231951134897,37.2296441568735,11334.5160706322,0.0,1.0
2013-07-16,70.67,70.76,69.89,70.11,8900,37.4096253741824,37.4572674611171,36.9967272874149,37.1131857221442,16812.8655047711,0.0,1.0
2013-07-17,70.81,71.4,70.72,71.0,1500,37.483735287192,37.7960556348751,37.4360932002573,37.5843130262764,2833.62901765804,0.0,1.0
2013-07-18,71.25,71.25,70.4,71.0,3800,37.7166521566506,37.7166521566506,37.2666991133783,37.5843130262764,7178.52684473371,0.0,1.0
2013-07-19,70.61,71.02,70.15,71.0,1500,37.3778639828926,37.5949001567063,37.1343599830041,37.5843130262764,2833.62901765805,0.0,1.0
2013-07-22,70.58,71.2,70.48,70.99,9600,37.3619832872477,37.6901843305757,37.309047635098,37.5790194610614,18135.2257130115,0.0,1.0
2013-07-23,70.63,70.95,70.4,70.89,8600,37.3884511133225,37.5578452002015,37.2666991133783,37.5260838089117,16246.1397012395,0.0,1.0
2013-07-24,70.76,71.0,70.34,70.9,5300,37.4572674611171,37.5843130262764,37.2349377220885,37.5313773741267,10012.1558623918,0.0,1.0
2013-07-25,70.46,70.8,70.4201,70.7,1000,37.2984605046681,37.478441721977,37.2773391794604,37.4255060698273,1889.08601177203,0.0,1.0
2013-07-26,70.12,70.73,70.11,70.39,5900,37.1184792873592,37.4413867654722,37.1131857221442,37.2614055481633,11145.607469455,0.0,1.0
2013-07-29,70.27,70.675,70.27,70.675,7100,37.1978827655837,37.4122721567899,37.1978827655837,37.4122721567899,13412.5106835814,0.0,1.0
2013-07-30,70.6,71.14,70.4,70.74,1800,37.3725704176776,37.6584229392859,37.2666991133783,37.4466803306872,3400.35482118966,0.0,1.0
2013-07-31,70.57,70.72,70.4,70.6,3000,37.3566897220327,37.4360932002573,37.2666991133783,37.3725704176776,5667.25803531609,0.0,1.0
2013-08-01,70.15,70.975,70.15,70.89,4500,37.1343599830041,37.571079113239,37.1343599830041,37.5260838089117,8500.88705297413,0.0,1.0
2013-08-02,70.8,70.885,70.3,70.33,5700,37.478441721977,37.5234370263042,37.2137634612286,37.2296441568735,10767.7902671006,0.0,1.0
2013-08-05,71.4,71.4,70.11,70.7,6600,37.7960556348751,37.7960556348751,37.1131857221442,37.4255060698273,12467.9676776954,0.0,1.0
2013-08-06,71.15,71.45,70.63,71.1,7400,37.6637165045009,37.82252346095,37.3884511133225,37.6372486784261,13979.236487113,0.0,1.0
2013-08-07,71.0,71.31,70.86,70.96,3300,37.5843130262764,37.7484135479404,37.5102031132668,37.5631387654165,6233.9838388477,0.0,1.0
2013-08-08,70.9,71.28,70.87,71.28,2500,37.5313773741267,37.7325328522955,37.5154966784818,37.7325328522955,4722.71502943007,0.0,1.0
2013-08-09,71.46,71.46,70.5,70.5,2700,37.8278170261649,37.8278170261649,37.319634765528,37.319634765528,5100.53223178448,0.0,1.0
2013-08-12,70.83,71.15,70.75,71.0,6100,37.4943224176219,37.6637165045009,37.4519738959022,37.5843130262764,11523.4246718094,0.0,1.0
2013-08-13,70.51,71.0,70.51,70.99,4100,37.3249283307429,37.5843130262764,37.3249283307429,37.5790194610614,7745.25264826533,0.0,1.0
2013-08-14,70.48,70.825,70.37,70.825,5500,37.309047635098,37.4916756350144,37.2508184177334,37.4916756350144,10389.9730647462,0.0,1.0
2013-08-15,70.49,70.5,69.29,70.31,14000,37.314341200313,37.319634765528,36.6791133745168,37.2190570264436,26447.2041648084,0.0,1.0
2013-08-16,71.59,71.86,70.12,70.12,5400,37.8966333739595,38.0395596347637,37.1184792873592,37.1184792873592,10201.064463569,0.0,1.0
2013-08-19,71.13,71.45,70.51,71.08,9000,37.653129374071,37.82252346095,37.3249283307429,37.6266615479961,17001.7741059483,0.0,1.0
2013-08-20,71.35,72.0,70.72,71.29,4700,37.7695878088003,38.1136695477732,37.4360932002573,37.7378264175105,8878.70425532853,0.0,1.0
2013-08-21,71.64,72.98,70.8,71.43,6900,37.9231012000344,38.6324389388401,37.478441721977,37.81193633052,13034.693481227,0.0,1.0
2013-08-22,71.55,72.0,71.04,71.35,3200,37.8754591130996,38.1136695477732,37.6054872871363,37.7695878088003,6045.0752376705,0.0,1.0
2013-08-23,71.33,72.0,71.26,71.55,1400,37.7590006783703,38.1136695477732,37.7219457218656,37.8754591130996,2644.72041648084,0.0,1.0
2013-08-26,70.81,71.5,70.51,71.1,8800,37.483735287192,37.8489912870248,37.3249283307429,37.6372486784261,16623.9569035939,0.0,1.0
2013-08-27,70.65,71.5,70.34,70.8,8200,37.3990382437525,37.8489912870248,37.2349377220885,37.478441721977,15490.5052965306,0.0,1.0
2013-08-28,70.65,71.5,70.38,71.03,12000,37.3990382437525,37.8489912870248,37.2561119829483,37.6001937219213,22669.0321412643,0.0,1.0
2013-08-29,70.53,71.5,70.53,70.67,3300,37.3355154611729,37.8489912870248,37.3355154611729,37.4096253741824,6233.98383884769,0.0,1.0
2013-08-30,70.9,71.849,70.455,71.245,4300,37.5313773741267,38.0337367130272,37.2958137220606,37.7140053740431,8123.06985061973,0.0,1.0
2013-09-03,70.71,71.74,70.71,71.42,5000,37.4307996350423,37.976036852184,37.4307996350423,37.8066427653051,9445.43005886015,0.0,1.0
2013-09-04,71.06,71.35,70.43,70.86,8200,37.6160744175662,37.7695878088003,37.2825798090232,37.5102031132668,15490.5052965306,0.0,1.0
2013-09-05,71.02,71.18,70.8,71.18,2400,37.5949001567063,37.6795972001458,37.478441721977,37.6795972001458,4533.80642825287,0.0,1.0
2013-09-06,71.56,71.8,70.97,70.97,3100,37.8807526783146,38.0077982434739,37.5684323306315,37.5684323306315,5856.1666364933,0.0,1.0
2013-09-09,72.04,72.57,71.5,71.5,2400,38.1348438086331,38.4154027650264,37.8489912870248,37.8489912870248,4533.80642825287,0.0,1.0
2013-09-10,71.52,72.0,71.5,71.68,2300,37.8595784174547,38.1136695477732,37.8489912870248,37.9442754608942,4344.89782707567,0.0,1.0
2013-09-11,71.67,72.49,71.45,71.54,3800,37.9389818956793,38.3730542433067,37.82252346095,37.8701655478847,7178.52684473371,0.0,1.0
2013-09-12,70.82,72.19,70.82,72.19,1900,37.4890288524069,38.2142472868576,37.4890288524069,38.2142472868576,3589.26342236686,0.0,1.0
2013-09-13,71.03,71.583,71.03,71.5,700,37.6001937219213,37.892927878309,37.6001937219213,37.8489912870248,1322.36020824042,0.0,1.0
2013-09-16,76.55,80.04,74.98,77.97,96400,40.5222417205839,42.3696959806079,39.6911519818338,41.2739279811094,182107.891534824,0.0,1.0
2013-09-17,75.15,77.49,75.15,76.8,9400,39.7811425904883,41.0198368507909,39.7811425904883,40.6545808509581,17757.4085106571,0.0,1.0
2013-09-18,74.985,75.05,73.03,75.05,12300,39.6937987644413,39.7282069383386,38.658906764915,39.7282069383386,23235.757944796,0.0,1.0
2013-09-19,73.99,74.98,73.01,74.98,20100,39.167089025552,39.6911519818338,38.648319634485,39.6911519818338,37970.6288366178,0.0,1.0
2013-09-20,74.99,74.99,73.97,74.0,10300,39.6964455470488,39.6964455470488,39.156501895122,39.1723825907669,19457.5859212519,0.0,1.0
2013-09-23,74.42,74.78,73.46,73.46,2100,39.3947123297956,39.5852806775345,38.8865300691586,38.8865300691586,3967.08062472126,0.0,1.0
2013-09-24,74.0,74.49,73.91,74.0,5400,39.1723825907669,39.4317672863004,39.1247405038322,39.1723825907669,10201.064463569,0.0,1.0
2013-09-25,74.72,74.99,74.0,74.0,1000,39.5535192862447,39.6964455470488,39.1723825907669,39.1723825907669,1889.08601177203,0.0,1.0
2013-09-26,74.65,74.75,74.23,74.75,2600,39.5164643297399,39.5693999818896,39.2941345907112,39.5693999818896,4911.62363060728,0.0,1.0
2013-09-27,74.22,74.495,73.04,74.01,1300,39.2888410254962,39.4344140689079,38.66420033013,39.1776761559819,2455.81181530364,0.0,1.0
2013-09-30,74.9,75.31,74.0,74.0,3900,39.6488034601141,39.8658396339278,39.1723825907669,39.1723825907669,7367.43544591092,0.0,1.0
2013-10-01,75.36,76.4,75.36,76.0,1300,39.8923074600026,40.4428382423594,39.8923074600026,40.2310956337606,2455.81181530364,0.0,1.0
2013-10-02,76.28,77.479,75.962,75.97,4500,40.3793154597797,41.0140139290545,40.2109800859438,40.2152149381157,8500.88705297415,0.0,1.0
2013-10-03,76.24,76.501,76.15,76.5,6500,40.3581411989199,40.4963032510306,40.3104991119852,40.4957738945091,12279.0590765182,0.0,1.0
2013-10-04,76.59,76.59,75.9573,76.0,4100,40.5434159814438,40.5434159814438,40.2084921102927,40.2310956337606,7745.25264826532,0.0,1.0
2013-10-07,76.5,76.85,76.49,76.49,5100,40.4957738945091,40.6810486770329,40.4904803292941,40.4904803292941,9634.33866003734,0.0,1.0
2013-10-08,75.98,76.5,75.51,76.43,5500,40.2205085033307,40.4957738945091,39.9717109382272,40.4587189380043,10389.9730647462,0.0,1.0
2013-10-09,76.49,76.49,75.67,75.67,14500,40.4904803292941,40.4904803292941,40.0564079816667,40.0564079816667,27391.7471706944,0.0,1.0
2013-10-10,76.19,76.7,76.02,76.7,4400,40.331673372845,40.6016451988084,40.2416827641906,40.6016451988084,8311.97845179694,0.0,1.0
2013-10-11,75.99,76.25,75.76,76.05,12500,40.2258020685457,40.3634347641348,40.1040500686014,40.2575634598355,23613.5751471504,0.0,1.0
2013-10-14,75.99,75.99,75.9,75.931,5400,40.2258020685457,40.2258020685457,40.1781599816109,40.1945700337773,10201.064463569,0.0,1.0
2013-10-15,75.8,75.98,75.8,75.97,2800,40.1252243294613,40.2205085033307,40.1252243294613,40.2152149381157,5289.44083296168,0.0,1.0
2013-10-16,75.92,75.98,75.761,75.94,4200,40.1887471120409,40.2205085033307,40.1045794251229,40.1993342424708,7934.16124944252,0.0,1.0
2013-10-17,76.0,76.0,75.87,75.87,5600,40.2310956337606,40.2310956337606,40.162279285966,40.162279285966,10578.8816659234,0.0,1.0
2013-10-18,75.8,75.95,75.78,75.95,1100,40.1252243294613,40.2046278076858,40.1146371990313,40.2046278076858,2077.99461294923,0.0,1.0
2013-10-21,75.9,75.99,75.25,75.6,36000,40.1781599816109,40.2258020685457,39.834078242638,40.0193530251619,68007.0964237932,0.0,1.0
2013-10-22,74.88,76.67,74.19,75.95,120500,39.6382163296842,40.5857645031635,39.2729603298513,40.2046278076858,227634.864418529,0.0,1.0
2013-10-23,74.69,75.5,73.95,75.49,6100,39.5376385905998,39.9664173730122,39.1459147646921,39.9611238077972,11523.4246718094,0.0,1.0
2013-10-24,73.6,75.01,73.01,74.1,20800,38.9606399821682,39.7070326774788,38.648319634485,39.2253182429166,39292.9890448582,0.0,1.0
2013-10-25,73.75,74.6299,73.17,73.17,3000,39.0400434603927,39.5058242636578,38.7330166779245,38.7330166779245,5667.25803531609,0.0,1.0
2013-10-28,74.35,74.5825,73.5004,73.91,7000,39.3576573732908,39.4807327645388,38.9079160726271,39.1247405038322,13223.6020824042,0.0,1.0
2013-10-29,74.05,74.67,74.03,74.03,2300,39.1988504168418,39.5270514601698,39.1882632864118,39.1882632864118,4344.89782707567,0.0,1.0
2013-10-30,73.97,74.202,72.85,73.95,11800,74.3904719659524,74.6237907370231,73.2641054849213,74.3703582787911,11733.3037004993,66.56,1.0
2013-10-31,74.7,74.7,73.71,74.01,6200,75.1246215473387,75.1246215473387,74.1289940328559,74.4306993402749,6164.95618161829,0.0,1.0
2013-11-01,75.01,75.9862,74.5,74.76,6800,75.4363836983384,76.4181327686799,74.923484675726,75.1849626088225,6761.56484435554,0.0,1.0
2013-11-04,75.29,76.03,75.29,75.36,2500,75.7179753185961,76.4621817435631,75.7179753185961,75.7883732236606,2485.86942807189,0.0,1.0
2013-11-05,74.8,75.99,74.21,75.46,1600,75.225189983145,76.4219543692405,74.6318362118876,75.8889416594669,1590.95643396601,0.0,1.0
2013-11-06,75.36,75.96,74.1,74.34,4300,75.7883732236606,76.3917838384986,74.5212109325006,74.7625751784359,4275.69541628365,0.0,1.0
2013-11-07,75.14,75.76,74.25,75.75,4800,75.5671226648866,76.1906469668859,74.6720635862101,76.1805901233053,4772.86930189803,0.0,1.0
2013-11-08,74.95,75.1,74.6,75.1,1800,75.3760426368545,75.5268952905641,75.0240531115323,75.5268952905641,1789.82598821176,0.0,1.0
2013-11-11,74.73,74.9,74.05,74.051,2100,75.1547920780806,75.3257584189514,74.4709267145975,74.4719323989555,2088.13031958039,0.0,1.0
2013-11-12,72.84,74.555,72.61,74.11,19400,73.2540486413407,74.9787973154195,73.0227412389861,74.5312677760813,19290.3467618379,0.0,1.0
2013-11-13,72.49,72.7901,72.1,72.61,7500,72.9020591160185,73.2038649918733,72.5098422163738,73.0227412389861,7457.60828421567,0.0,1.0
2013-11-14,72.62,73.0,72.15,72.15,7000,73.0327980825667,73.4149581386309,72.5601264342769,72.5601264342769,6960.4343986013,0.0,1.0
2013-11-15,72.44,72.67,71.8401,72.3,8300,72.8517748981153,73.0830823004699,72.2484648517131,72.7109790879864,8253.08650119868,0.0,1.0
2013-11-18,71.82,72.25,71.53,72.03,5200,72.228250596116,72.6606948700833,71.9366021322776,72.4394443113093,5170.60841038953,0.0,1.0
2013-11-19,71.75,72.17,71.75,72.17,400,72.1578526910515,72.5802401214382,72.1578526910515,72.5802401214382,397.739108491503,0.0,1.0
2013-11-20,72.21,72.7,71.7,72.21,7600,72.6204674957607,73.1132528312118,72.1075684731484,72.6204674957607,7557.04306133855,0.0,1.0
2013-11-21,72.01,72.405,71.75,72.405,1800,72.419330624148,72.8165759455831,72.1578526910515,72.8165759455831,1789.82598821176,0.0,1.0
2013-11-22,72.16,72.555,71.9,72.15,6300,72.5701832778576,72.9674285992926,72.3087053447611,72.5601264342769,6264.39095874116,0.0,1.0
2013-11-25,72.3,73.0,72.14,72.81,9300,72.7109790879864,73.4149581386309,72.5500695906963,73.2238781105988,9247.43427242743,0.0,1.0
2013-11-26,71.9,72.36,71.82,72.36,11800,72.3087053447611,72.7713201494702,72.228250596116,72.7713201494702,11733.3037004993,0.0,1.0
2013-11-27,72.15,72.5,71.95,72.2,9700,72.5601264342769,72.9121159595991,72.3589895626642,72.6104106521801,9645.17338091894,0.0,1.0
2013-11-29,71.9,72.7,71.6101,72.7,1600,72.3087053447611,73.1132528312118,72.0171574493585,73.1132528312118,1590.95643396601,0.0,1.0
2013-12-02,72.45,72.9899,72.09,72.605,12600,72.861831741696,73.4048007266144,72.4997853727931,73.0177128171958,12528.7819174823,0.0,1.0
2013-12-03,72.45,72.86,71.76,72.81,8900,72.861831741696,73.274162328502,72.1679095346322,73.2238781105988,8849.69516393592,0.0,1.0
2013-12-04,72.0,72.8,71.64,72.8,1400,72.4092737805674,73.2138212670182,72.0472274116646,73.2138212670182,1392.08687972026,0.0,1.0
2013-12-05,72.51,73.67,72.2,72.5,12000,72.9221728031798,74.0887666585333,72.6104106521801,72.9121159595991,11932.1732547451,0.0,1.0
2013-12-06,73.98,74.0,72.95,72.95,14400,74.400528809533,74.4206424966943,73.3646739207277,73.3646739207277,14318.6079056941,0.0,1.0
2013-12-09,73.97,73.99,73.03,73.62,13600,74.3904719659524,74.4105856531136,73.4451286693727,74.0384824406302,13523.1296887111,0.0,1.0
2013-12-10,73.5,74.0,73.5,73.54,14300,73.9178003176626,74.4206424966943,73.9178003176626,73.9580276919851,14219.1731285712,0.0,1.0
2013-12-11,73.65,74.1,73.52,74.09,3400,74.0686529713721,74.5212109325006,73.9379140048238,74.51115408892,3380.78242217777,0.0,1.0
2013-12-12,73.22,74.03,73.22,74.0,5500,73.6362086974048,74.4508130274362,73.6362086974048,74.4206424966943,5468.91274175816,0.0,1.0
2013-12-13,72.96,73.64,72.5004,73.64,6200,73.3747307643083,74.0585961277914,72.9125182333424,74.0585961277914,6164.95618161829,0.0,1.0
2013-12-16,73.15,73.75,72.9,73.32,8400,73.5658107923404,74.1692214071784,73.3143897028245,73.7367771332111,8352.52127832155,0.0,1.0
2013-12-17,71.97,73.0,71.55,73.0,3600,72.3791032498255,73.4149581386309,71.9567158194389,73.4149581386309,3579.65197642352,0.0,1.0
2013-12-18,71.9,72.0899,71.81,72.0,5600,72.3087053447611,72.4996848043573,72.2181937525354,72.4092737805674,5568.34751888103,0.0,1.0
2013-12-19,71.34,71.745,71.3,71.745,10700,71.7455221042456,72.1528242692612,71.705294729923,72.1528242692612,10639.5211521477,0.0,1.0
2013-12-20,72.5,72.5,70.61,71.15,16800,72.9121159595991,72.9121159595991,71.0113725228592,71.5544420762135,16705.0425566431,0.0,1.0
2013-12-23,72.0,72.5,71.65,72.5,16200,72.4092737805674,72.9121159595991,72.0572842552452,72.9121159595991,16108.4338939058,0.0,1.0
2013-12-24,72.65,73.5,72.0,72.0,10900,73.0629686133087,73.9178003176626,72.4092737805674,72.4092737805674,10838.3907063934,0.0,1.0
2013-12-26,73.06,73.88,72.76,72.78,7000,73.4752992001147,74.2999603737267,73.1735938926956,73.1937075798569,6960.43439860129,0.0,1.0
2013-12-27,68.8,71.99,68.8,71.0,211000,69.1910838347644,72.3992169369868,69.1910838347644,71.403589422504,209807.379729268,0.0,1.0
2013-12-30,63.37,69.2399,62.25,68.5,230400,63.73021777048,69.6334843838765,62.6038512894489,68.8893785273454,229097.726491105,0.0,1.0
2013-12-31,12.71,15.23,12.43,13.9,5067800,79.7205990636886,95.5267288544435,77.9643624202714,87.1846047982118,807968.564668482,66.56,1.0
2014-01-02,11.89,12.75,11.4,11.45,1565400,74.5773346079668,79.9714900127482,71.5039204819866,71.8175341683111,249574.567096579,0.0,1.0
2014-01-03,10.79,11.5,10.7,11.5,1046400,67.6778335088277,72.1311478546356,67.1133288734436,72.1311478546356,166829.45382002,0.0,1.0
2014-01-06,7.9,10.08,7.8,9.95,1588800,49.5509624392714,63.2245191630198,48.9237350666224,62.409123578576,253305.271625811,0.0,1.0
2014-01-07,7.82,8.3,7.05,7.25,809500,49.0491805411522,52.0598719298675,44.2195297717549,45.4739845170529,129060.056256983,0.0,1.0
2014-01-08,8.3,8.49,7.75,7.75,261100,52.0598719298675,53.2516039379006,48.6101213802979,48.6101213802979,41627.6475462608,0.0,1.0
2014-01-09,8.86,8.93,8.3404,8.58,325400,55.5723452167019,56.0114043775562,52.3132717884177,53.8161085732847,51879.1134107747,0.0,1.0
2014-01-10,8.59,8.98,8.36,8.85,200300,53.8788313105496,56.3250180638807,52.4362083534569,55.509622479437,31934.1930429569,0.0,1.0
2014-01-13,8.1,8.4,8.04,8.36,145000,50.8054171845694,52.6870993025165,50.42908076098,52.4362083534569,23117.61353584,0.0,1.0
2014-01-14,7.62,8.1099,6.93,8.01,332800,47.7947257958542,50.8675126944617,43.4668569245761,50.2409125491853,53058.90886019,0.0,1.0
2014-01-15,7.46,7.57,7.25,7.5,105200,46.7911619996158,47.4811121095297,45.4739845170529,47.0420529486754,16772.2271997956,0.0,1.0
2014-01-16,7.3,7.4,7.13,7.31,89200,45.7875982033774,46.4148255760264,44.7213116698741,45.8503209406423,14221.3181199788,0.0,1.0
2014-01-17,7.21,7.5,7.18,7.5,38200,45.2230935679933,47.0420529486754,45.0349253561986,47.0420529486754,6090.29542806267,0.0,1.0
2014-01-21,7.13,7.495,7.07,7.31,76400,44.7213116698741,47.010691580043,44.3449752462847,45.8503209406423,12180.5908561253,0.0,1.0
2014-01-22,7.19,7.34,7.12,7.14,51800,45.0976480934635,46.038489152437,44.6585889326092,44.784034407139,8258.56814590697,0.0,1.0
2014-01-23,7.26,7.31,7.19,7.31,57200,45.5367072543178,45.8503209406423,45.0976480934635,45.8503209406423,9119.49996034515,0.0,1.0
2014-01-24,7.14,7.31,7.05,7.31,55600,44.784034407139,45.8503209406423,44.2195297717549,45.8503209406423,8864.40905236347,0.0,1.0
2014-01-27,7.14,7.34,7.06,7.2,29300,44.784034407139,46.038489152437,44.2822525090198,45.1603708307284,4671.35225241456,0.0,1.0
2014-01-28,6.88,7.1,6.85,7.09,75400,43.1532432382516,44.5331434580794,42.9650750264569,44.4704207208145,12021.1590386368,0.0,1.0
2014-01-29,6.8,7.1,6.75,6.97,38300,42.6514613401324,44.5331434580794,42.3378476538079,43.7177478736357,6106.23860981152,0.0,1.0
2014-01-30,6.67,6.94,6.57,6.94,32300,41.8360657556887,43.529579661841,41.2088383830397,43.529579661841,5149.64770488021,0.0,1.0
2014-01-31,6.56,6.65,6.5001,6.51,23700,41.1461156457748,41.7106202811589,40.770406449558,40.8325019594503,3778.53407447867,0.0,1.0
2014-02-03,6.26,6.85,6.26,6.51,32300,39.2644335278277,42.9650750264569,39.2644335278277,40.8325019594503,5149.64770488022,0.0,1.0
2014-02-04,6.07,6.3799,6.03,6.25,65200,38.0727015197946,40.0164791476339,37.821810570735,39.2017107905628,10394.9545002536,0.0,1.0
2014-02-05,6.11,6.19,6.0,6.08,35700,38.3235924688542,38.8253743669734,37.6336423589403,38.1354242570595,5691.7158843413,0.0,1.0
2014-02-06,6.09,6.33,6.06,6.13,15800,38.1981469943244,39.703492688682,38.0099787825297,38.449037943384,2519.02271631912,0.0,1.0
2014-02-07,6.2,6.2,6.05,6.05,14500,38.8880971042383,38.8880971042383,37.9472560452648,37.9472560452648,2311.761353584,0.0,1.0
2014-02-10,6.15,6.3,6.09,6.12,17300,38.5744834179138,39.5153244768873,38.1981469943244,38.3863152061191,2758.17044255195,0.0,1.0
2014-02-11,6.48,6.78,6.1604,6.1604,55100,40.6443337476556,42.5260158656026,38.6397150646693,38.6397150646693,8784.69314361918,0.0,1.0
2014-02-12,6.26,6.52,6.25,6.52,13000,39.2644335278277,40.8952246967152,39.2017107905628,40.8952246967152,2072.61362735117,0.0,1.0
2014-02-13,6.44,6.49,6.05,6.19,14800,40.393442798596,40.7070564849205,37.9472560452648,38.8253743669734,2359.59089883056,0.0,1.0
2014-02-14,6.67,6.75,6.42,6.53,21400,41.8360657556887,42.3378476538079,40.2679973240662,40.9579474339801,3411.840894255,0.0,1.0
2014-02-18,6.92,7.32,6.57,6.67,49700,43.4041341873112,45.9130436779072,41.2088383830397,41.8360657556887,7923.76132918101,0.0,1.0
2014-02-19,6.73,7.225,6.67,6.98,47300,42.2124021792781,45.3171776738906,41.8360657556887,43.7804706109006,7541.12496720849,0.0,1.0
2014-02-20,6.81,6.94,6.6004,6.6004,9600,42.7141840773973,43.529579661841,41.399515504325,41.399515504325,1530.54544789009,0.0,1.0
2014-02-21,6.65,6.81,6.62,6.74,13300,41.7106202811589,42.7141840773973,41.5224520693642,42.275124916543,2120.44317259773,0.0,1.0
2014-02-24,6.4,6.6496,6.39,6.64,11300,40.1425518495364,41.7081113716683,40.0798291122714,41.647897543894,1801.57953762063,0.0,1.0
2014-02-25,6.27,6.479,6.25,6.38,8000,39.3271562650926,40.6380614739291,39.2017107905628,40.0171063750065,1275.45453990841,0.0,1.0
2014-02-26,6.27,6.34,6.1301,6.15,8900,39.3271562650926,39.7662154259469,38.4496651707567,38.5744834179138,1418.94317564811,0.0,1.0
2014-02-27,6.35,6.4,6.26,6.3099,17600,39.8289381632118,40.1425518495364,39.2644335278277,39.5774199867796,2805.99998779851,0.0,1.0
2014-02-28,6.26,6.392,6.26,6.351,23800,39.2644335278277,40.0923736597244,39.2644335278277,39.8352104369383,3794.47725622753,0.0,1.0
2014-03-03,6.42,6.6499,6.18,6.28,30900,40.2679973240662,41.7099930537862,38.7626516297085,39.3898790023575,4926.44316039624,0.0,1.0
2014-03-04,6.54,6.67,6.3301,6.6296,19900,41.020670171245,41.8360657556887,39.7041199160547,41.5826658971385,3172.69316802217,0.0,1.0
2014-03-05,6.48,6.4999,6.35,6.3504,8300,40.6443337476556,40.7691519948127,39.8289381632118,39.8314470727024,1323.28408515498,0.0,1.0
2014-03-06,6.32,6.63,6.32,6.37,18800,39.6407699514171,41.5851748066291,39.6407699514171,39.9543836377416,2997.31816878477,0.0,1.0
2014-03-07,6.48,6.48,6.3,6.3,2600,40.6443337476556,40.6443337476556,39.5153244768873,39.5153244768873,414.522725470234,0.0,1.0
2014-03-10,6.415,6.4999,6.3001,6.49,5000,40.2366359554337,40.7691519948127,39.51595170426,40.7070564849205,797.159087442758,0.0,1.0
2014-03-11,6.48,6.55,6.3501,6.3501,17400,40.6443337476556,41.0833929085099,39.8295653905845,39.8295653905845,2774.1136243008,0.0,1.0
2014-03-12,6.45,6.6,6.4001,6.48,9400,40.4561655358609,41.3970065948344,40.143179076909,40.6443337476556,1498.65908439238,0.0,1.0
2014-03-13,6.45,6.6273,6.4,6.475,24500,40.4561655358609,41.5682396675675,40.1425518495364,40.6129723790231,3906.07952846951,0.0,1.0
2014-03-14,6.462,6.61,6.4,6.58,21200,40.5314328205787,41.4597293320993,40.1425518495364,41.2715611203046,3379.9545307573,0.0,1.0
2014-03-17,6.4,6.589,6.4,6.45,7600,40.1425518495364,41.328011583843,40.1425518495364,40.4561655358609,1211.68181291299,0.0,1.0
2014-03-18,6.39,6.6,6.35,6.4,18400,40.0798291122714,41.3970065948344,39.8289381632118,40.1425518495364,2933.54544178935,0.0,1.0
2014-03-19,6.49,6.49,6.3601,6.3601,1500,40.7070564849205,40.7070564849205,39.8922881278494,39.8922881278494,239.147726232827,0.0,1.0
2014-03-20,6.4,6.59,6.4,6.54,17900,40.1425518495364,41.3342838575695,40.1425518495364,41.020670171245,2853.82953304507,0.0,1.0
2014-03-21,6.4,6.41,6.35,6.4,11300,40.1425518495364,40.2052745868013,39.8289381632118,40.1425518495364,1801.57953762063,0.0,1.0
2014-03-24,6.41,6.4865,6.35,6.46,12500,40.2052745868013,40.6851035268777,39.8289381632118,40.5188882731258,1992.89771860689,0.0,1.0
2014-03-25,6.36,6.4,6.32,6.36,7700,39.8916609004768,40.1425518495364,39.6407699514171,39.8916609004768,1227.62499466185,0.0,1.0
2014-03-26,6.11,6.4899,6.1,6.34,34500,38.3235924688542,40.7064292575478,38.2608697315893,39.7662154259469,5500.39770335504,0.0,1.0
2014-03-27,6.1801,6.25,6.1,6.17,24300,38.7632788570812,39.2017107905628,38.2608697315893,38.6999288924436,3874.1931649718,0.0,1.0
2014-03-28,6.05,6.1899,6.0,6.12,16600,37.9472560452648,38.8247471396008,37.6336423589403,38.3863152061191,2646.56817030996,0.0,1.0
2014-03-31,6.09,6.2,6.0301,6.12,8700,38.1981469943244,38.8880971042383,37.8224377981077,38.3863152061191,1387.0568121504,0.0,1.0
2014-04-01,6.06,6.11,6.0,6.04,23000,38.0099787825297,38.3235924688542,37.6336423589403,37.8845333079999,3666.93180223669,0.0,1.0
2014-04-02,6.13,6.13,6.05,6.13,3300,38.449037943384,38.449037943384,37.9472560452648,38.449037943384,526.124997712221,0.0,1.0
2014-04-03,6.04,6.13,6.0,6.05,53300,37.8845333079999,38.449037943384,37.6336423589403,37.9472560452648,8497.71587213981,0.0,1.0
2014-04-04,5.93,6.0404,5.92,6.0,33500,37.194583198086,37.8870422174905,37.1318604608211,37.6336423589403,5340.96588586648,0.0,1.0
2014-04-07,5.91,5.93,5.88,5.9,5500,37.0691377235562,37.194583198086,36.8809695117615,37.0064149862913,876.874996187035,0.0,1.0
2014-04-08,5.92,5.92,5.8901,5.9,4700,37.1318604608211,37.1318604608211,36.9443194763991,37.0064149862913,749.329542196193,0.0,1.0
2014-04-09,5.949,6.06,5.949,5.95,11900,37.3137563988893,38.0099787825297,37.3137563988893,37.3200286726158,1897.23862811377,0.0,1.0
2014-04-10,5.91,6.0,5.91,5.91,7300,37.0691377235562,37.6336423589403,37.0691377235562,37.0691377235562,1163.85226766643,0.0,1.0
2014-04-11,5.91,5.99,5.91,5.95,15400,37.0691377235562,37.5709196216754,37.0691377235562,37.3200286726158,2455.2499893237,0.0,1.0
2014-04-14,5.82,5.91,5.8,5.91,19200,36.5046330881721,37.0691377235562,36.3791876136423,37.0691377235562,3061.09089578019,0.0,1.0
2014-04-15,5.81,5.9,5.81,5.9,8800,36.4419103509072,37.0064149862913,36.4419103509072,37.0064149862913,1402.99999389926,0.0,1.0
2014-04-16,5.811,5.811,5.81,5.81,2300,36.4481826246337,36.4481826246337,36.4419103509072,36.4419103509072,366.693180223669,0.0,1.0
2014-04-17,5.601,5.81,5.6,5.81,12000,35.1310051420708,36.4419103509072,35.1247328683443,36.4419103509072,1913.18180986262,0.0,1.0
2014-04-21,5.75,5.75,5.583,5.583,4400,36.0655739273178,36.0655739273178,35.018104214994,35.018104214994,701.499996949628,0.0,1.0
2014-04-22,5.739,5.739,5.6505,5.7,7900,35.9965789163264,35.9965789163264,35.4414826915321,35.7519602409933,1259.51135815956,0.0,1.0
2014-04-23,5.65,5.74,5.631,5.74,1000,35.4383465546688,36.0028511900529,35.3191733538655,36.0028511900529,159.431817488552,0.0,1.0
2014-04-24,5.6,5.71,5.6,5.7,4000,35.1247328683443,35.8146829782582,35.1247328683443,35.7519602409933,637.727269954207,0.0,1.0
2014-04-25,5.57,5.61,5.56,5.6011,2800,34.9365646565496,35.1874556056092,34.8738419192847,35.1316323694434,446.409088967945,0.0,1.0
2014-04-28,5.6,5.71,5.5766,5.605,19100,35.1247328683443,35.8146829782582,34.9779616631444,35.1560942369768,3045.14771403134,0.0,1.0
2014-04-29,5.51,5.67,5.51,5.67,10000,34.5602282329602,35.5637920291986,34.5602282329602,35.5637920291986,1594.31817488552,0.0,1.0
2014-04-30,5.55,5.67,5.549,5.67,2100,34.8111191820198,35.5637920291986,34.8048469082933,35.5637920291986,334.806816725958,0.0,1.0
2014-05-01,5.69,5.69,5.51,5.5499,7800,35.6892375037284,35.6892375037284,34.5602282329602,34.8104919546472,1243.5681764107,0.0,1.0
2014-05-02,5.36,5.61,5.33,5.61,13900,33.6193871739867,35.1874556056092,33.431218962192,35.1874556056092,2216.10226309087,0.0,1.0
2014-05-05,5.36,5.49,5.35,5.4,9500,33.6193871739867,34.4347827584304,33.5566644367218,33.8702781230463,1514.60226614124,0.0,1.0
2014-05-06,5.19,5.35,5.17,5.35,26600,32.5531006404834,33.5566644367218,32.4276551659536,33.5566644367218,4240.88634519547,0.0,1.0
2014-05-07,5.04,5.192,5.04,5.18,14900,31.6122595815099,32.5656451879364,31.6122595815099,32.4903779032185,2375.53408057942,0.0,1.0
2014-05-08,5.12,5.25,5.0501,5.0504,17800,32.1140414796291,32.9294370640728,31.6756095461474,31.6774912282654,2837.88635129622,0.0,1.0
2014-05-09,5.12,5.1501,5.04,5.1301,10900,32.1140414796291,32.3028369187964,31.6122595815099,32.1773914442666,1737.80681062521,0.0,1.0
2014-05-12,5.04,5.1499,5.04,5.05,16200,31.6122595815099,32.3015824640511,31.6122595815099,31.6749823187748,2582.79544331453,0.0,1.0
2014-05-13,5.07,5.2499,5.05,5.051,36700,31.8004277933046,32.9288098367001,31.6749823187748,31.6812545925013,5851.14770182984,0.0,1.0
2014-05-14,5.09,5.25,5.04,5.07,13400,31.9258732678344,32.9294370640728,31.6122595815099,31.8004277933046,2136.38635434659,0.0,1.0
2014-05-15,5.07,5.2,5.05,5.2,800,31.8004277933046,32.6158233777483,31.6749823187748,32.6158233777483,127.545453990841,0.0,1.0
2014-05-16,5.15,5.15,5.05,5.0501,21500,32.3022096914238,32.3022096914238,31.6749823187748,31.6756095461474,3427.78407600386,0.0,1.0
2014-05-19,5.1,5.14,5.1,5.1,2800,31.9885960050993,32.2394869541589,31.9885960050993,31.9885960050993,446.409088967944,0.0,1.0
2014-05-20,5.05,5.0754,5.05,5.07,1600,31.6749823187748,31.8342980714276,31.6749823187748,31.8004277933046,255.090907981682,0.0,1.0
2014-05-21,5.12,5.15,5.04,5.09,3600,32.1140414796291,32.3022096914238,31.6122595815099,31.9258732678344,573.954542958786,0.0,1.0
2014-05-22,5.07,5.0767,5.0504,5.0504,1400,31.8004277933046,31.8424520272721,31.6774912282654,31.6774912282654,223.204544483972,0.0,1.0
2014-05-23,5.07,5.1,5.0,5.06,12700,31.8004277933046,31.9885960050993,31.3613686324503,31.7377050560397,2024.7840821046,0.0,1.0
2014-05-27,5.06,5.06,5.06,5.06,1600,31.7377050560397,31.7377050560397,31.7377050560397,31.7377050560397,255.090907981682,0.0,1.0
2014-05-28,5.07,5.07,5.06,5.06,2100,31.8004277933046,31.8004277933046,31.7377050560397,31.7377050560397,334.806816725958,0.0,1.0
2014-05-29,5.1,5.165,5.0,5.08,4900,31.9885960050993,32.3962937973211,31.3613686324503,31.8631505305695,781.215905693902,0.0,1.0
2014-05-30,5.07,5.189,5.06,5.189,1000,31.8004277933046,32.5468283667569,31.7377050560397,32.5468283667569,159.431817488552,0.0,1.0
2014-06-02,5.1,5.43,5.1,5.18,13400,31.9885960050993,34.058446334841,31.9885960050993,32.4903779032185,2136.38635434659,0.0,1.0
2014-06-03,5.11,5.2899,5.1,5.17,5800,32.0513187423642,33.1797007857597,31.9885960050993,32.4276551659536,924.704541433599,0.0,1.0
2014-06-04,5.16,5.16,5.12,5.14,5300,32.3649324286887,32.3649324286887,32.1140414796291,32.2394869541589,844.988632689323,0.0,1.0
2014-06-05,5.24,5.31,5.21,5.265,10200,32.8667143268079,33.3057734876622,32.6785461150132,33.0235211699701,1626.20453838323,0.0,1.0
2014-06-06,5.36,5.4399,5.27,5.27,3000,33.6193871739867,34.1205418447332,33.0548825386026,33.0548825386026,478.295452465655,0.0,1.0
2014-06-09,5.25,5.5899,5.25,5.48,6900,32.9294370640728,35.0613829037068,32.9294370640728,34.3720600211655,1100.07954067101,0.0,1.0
2014-06-10,5.34,5.55,5.34,5.5284,4200,33.4939416994569,34.8111191820198,33.4939416994569,34.6756380695276,669.613633451917,0.0,1.0
2014-06-11,5.34,5.34,5.34,5.34,27,33.4939416994569,33.4939416994569,33.4939416994569,33.4939416994569,4.30465907219089,0.0,1.0
2014-06-12,5.1,5.28,4.97,5.27,13300,31.9885960050993,33.1176052758675,31.1732004206556,33.0548825386026,2120.44317259774,0.0,1.0
2014-06-13,5.136,5.136,5.1,5.1,300,32.2143978592529,32.2143978592529,31.9885960050993,31.9885960050993,47.8295452465655,0.0,1.0
2014-06-16,5.1,5.2,5.1,5.155,2500,31.9885960050993,32.6158233777483,31.9885960050993,32.3335710600562,398.579543721379,0.0,1.0
2014-06-17,5.11,5.415,5.11,5.27,3800,32.0513187423642,33.9643622289436,32.0513187423642,33.0548825386026,605.840906456496,0.0,1.0
2014-06-18,5.2,5.27,5.13,5.27,3200,32.6158233777483,33.0548825386026,32.176764216894,33.0548825386026,510.181815963365,0.0,1.0
2014-06-19,5.14,5.2523,5.13,5.2523,600,32.2394869541589,32.9438632936437,32.176764216894,32.9438632936437,95.6590904931309,0.0,1.0
2014-06-20,5.3,5.3,5.1,5.13,10600,33.2430507503973,33.2430507503973,31.9885960050993,32.176764216894,1689.97726537865,0.0,1.0
2014-06-23,5.17,5.31,5.11,5.31,3900,32.4276551659536,33.3057734876622,32.0513187423642,33.3057734876622,621.784088205351,0.0,1.0
2014-06-24,5.19,5.2395,5.12,5.22,6000,32.5531006404834,32.8635781899446,32.1140414796291,32.7412688522781,956.590904931309,0.0,1.0
2014-06-25,5.28,5.28,5.22,5.22,300,33.1176052758675,33.1176052758675,32.7412688522781,32.7412688522781,47.8295452465655,0.0,1.0
2014-06-26,5.23,5.2999,5.13,5.2999,2000,32.803991589543,33.2424235230246,32.176764216894,33.2424235230246,318.863634977103,0.0,1.0
2014-06-27,5.12,5.164,5.12,5.14,15600,32.1140414796291,32.3900215235946,32.1140414796291,32.2394869541589,2487.1363528214,0.0,1.0
2014-06-30,5.13,5.2968,5.12,5.18,6500,32.176764216894,33.2229794744725,32.1140414796291,32.4903779032185,1036.30681367559,0.0,1.0
2014-07-01,5.11,5.1899,5.11,5.13,7400,32.0513187423642,32.5524734131107,32.0513187423642,32.176764216894,1179.79544941528,0.0,1.0
2014-07-02,5.11,5.1692,5.0301,5.05,6200,32.0513187423642,32.4226373469724,31.5501640716176,31.6749823187748,988.47726842902,0.0,1.0
2014-07-03,5.11,5.2499,5.05,5.05,4700,32.0513187423642,32.9288098367001,31.6749823187748,31.6749823187748,749.329542196192,0.0,1.0
2014-07-07,5.1625,5.165,5.11,5.15,1700,32.3806131130049,32.3962937973211,32.0513187423642,32.3022096914238,271.034089730538,0.0,1.0
2014-07-08,5.079,5.12,4.6185,5.12,28800,31.856878256843,32.1140414796291,28.9684962057943,32.1140414796291,4591.63634367028,0.0,1.0
2014-07-09,5.05,5.05,5.01,5.01,17300,31.6749823187748,31.6749823187748,31.4240913697152,31.4240913697152,2758.17044255194,0.0,1.0
2014-07-10,4.89,5.04,4.87,4.9,7800,30.6714185225364,31.6122595815099,30.5459730480066,30.7341412598013,1243.5681764107,0.0,1.0
2014-07-11,5.03,5.04,4.91,4.91,6700,31.549536844245,31.6122595815099,30.7968639970662,30.7968639970662,1068.19317717329,0.0,1.0
2014-07-14,5.03,5.09,5.0199,5.06,1600,31.549536844245,31.9258732678344,31.4861868796074,31.7377050560397,255.090907981682,0.0,1.0
2014-07-15,5.08,5.3,4.951,5.2999,5600,31.8631505305695,33.2430507503973,31.0540272198523,33.2424235230246,892.818177935889,0.0,1.0
2014-07-16,5.03,5.05,5.0,5.0,3500,31.549536844245,31.6749823187748,31.3613686324503,31.3613686324503,558.01136120993,0.0,1.0
2014-07-17,5.012,5.06,4.95,5.0,13600,31.4366359171682,31.7377050560397,31.0477549461258,31.3613686324503,2168.2727178443,0.0,1.0
2014-07-18,5.1078,5.29,4.98,4.99,4300,32.0375197401659,33.1803280131324,31.2359231579205,31.2986458951854,685.556815200772,0.0,1.0
2014-07-21,5.05,5.1701,5.0,5.05,35000,31.6749823187748,32.4282823933262,31.3613686324503,31.6749823187748,5580.1136120993,0.0,1.0
2014-07-22,5.19,5.19,5.05,5.05,31900,32.5531006404834,32.5531006404834,31.6749823187748,31.6749823187748,5085.8749778848,0.0,1.0
2014-07-23,5.02,5.14,4.96,5.0,126100,31.4868141069801,32.2394869541589,31.1104776833907,31.3613686324503,20104.3521853063,0.0,1.0
2014-07-24,5.0,5.15,5.0,5.0,23600,31.3613686324503,32.3022096914238,31.3613686324503,31.3613686324503,3762.59089272982,0.0,1.0
2014-07-25,5.1,5.15,5.0,5.09,12600,31.9885960050993,32.3022096914238,31.3613686324503,31.9258732678344,2008.84090035575,0.0,1.0
2014-07-28,5.1,5.1201,5.1,5.1,4100,31.9885960050993,32.1146687070017,31.9885960050993,31.9885960050993,653.670451703061,0.0,1.0
2014-07-29,5.11,5.15,5.1,5.15,3700,32.0513187423642,32.3022096914238,31.9885960050993,32.3022096914238,589.897724707641,0.0,1.0
2014-07-30,5.11,5.117,5.1,5.105,4000,32.0513187423642,32.0952246584496,31.9885960050993,32.0199573737317,637.727269954206,0.0,1.0
2014-07-31,5.057,5.1292,5.05,5.1292,1700,31.7188882348602,32.1717463979128,31.6749823187748,32.1717463979128,271.034089730538,0.0,1.0
2014-08-01,4.97,5.02,4.97,5.0,1600,31.1732004206556,31.4868141069801,31.1732004206556,31.3613686324503,255.090907981682,0.0,1.0
2014-08-04,5.06,5.06,4.96,4.99,5400,31.7377050560397,31.7377050560397,31.1104776833907,31.2986458951854,860.931814438178,0.0,1.0
2014-08-05,5.11,5.13,4.97,5.08,4500,32.0513187423642,32.176764216894,31.1732004206556,31.8631505305695,717.443178698482,0.0,1.0
2014-08-06,4.95,5.098,4.95,4.98,6800,31.0477549461258,31.9760514576463,31.0477549461258,31.2359231579205,1084.13635892215,0.0,1.0
2014-08-07,4.97,4.97,4.96,4.96,700,31.1732004206556,31.1732004206556,31.1104776833907,31.1104776833907,111.602272241986,0.0,1.0
2014-08-08,5.05,5.05,5.05,5.05,1900,31.6749823187748,31.6749823187748,31.6749823187748,31.6749823187748,302.920453228248,0.0,1.0
2014-08-11,5.02,5.197,5.0,5.197,4800,31.4868141069801,32.5970065565688,31.3613686324503,32.5970065565688,765.272723945047,0.0,1.0
2014-08-12,5.1601,5.1601,5.02,5.05,29800,32.3655596560613,32.3655596560613,31.4868141069801,31.6749823187748,4751.06816115884,0.0,1.0
2014-08-13,5.03,5.19,5.0,5.06,74300,31.549536844245,32.5531006404834,31.3613686324503,31.7377050560397,11845.7840393994,0.0,1.0
2014-08-14,5.1499,5.15,5.03,5.05,4600,32.3015824640511,32.3022096914238,31.549536844245,31.6749823187748,733.386360447338,0.0,1.0
2014-08-15,5.09,5.15,5.04,5.04,7100,31.9258732678344,32.3022096914238,31.6122595815099,31.6122595815099,1131.96590416872,0.0,1.0
2014-08-18,4.99,5.04,4.99,5.04,7700,31.2986458951854,31.6122595815099,31.2986458951854,31.6122595815099,1227.62499466185,0.0,1.0
2014-08-19,5.09,5.129,4.95,5.05,3200,31.9258732678344,32.1704919431675,31.0477549461258,31.6749823187748,510.181815963365,0.0,1.0
2014-08-20,5.07,5.08,5.01,5.01,300,31.8004277933046,31.8631505305695,31.4240913697152,31.4240913697152,47.8295452465655,0.0,1.0
2014-08-21,4.98,5.05,4.96,5.05,6000,31.2359231579205,31.6749823187748,31.1104776833907,31.6749823187748,956.590904931309,0.0,1.0
2014-08-22,5.0028,5.01,5.0,5.01,1900,31.3789309988844,31.4240913697152,31.3613686324503,31.4240913697152,302.920453228249,0.0,1.0
2014-08-25,5.0,5.06,4.98,5.06,3000,31.3613686324503,31.7377050560397,31.2359231579205,31.7377050560397,478.295452465654,0.0,1.0
2014-08-26,5.0,5.004,4.98,5.0,4500,31.3613686324503,31.3864577273562,31.2359231579205,31.3613686324503,717.443178698482,0.0,1.0
2014-08-27,5.02,5.02,4.9996,4.9996,2900,31.4868141069801,31.4868141069801,31.3588597229597,31.3588597229597,462.352270716799,0.0,1.0
2014-08-28,4.9904,5.13,4.96,4.96,5500,31.301154804676,32.176764216894,31.1104776833907,31.1104776833907,876.874996187033,0.0,1.0
2014-08-29,5.06,5.06,4.96,4.96,1000,31.7377050560397,31.7377050560397,31.1104776833907,31.1104776833907,159.431817488552,0.0,1.0
2014-09-02,5.12,5.12,5.06,5.11,5500,32.1140414796291,32.1140414796291,31.7377050560397,32.0513187423642,876.874996187034,0.0,1.0
2014-09-03,5.2,5.2,5.05,5.05,20100,32.6158233777483,32.6158233777483,31.6749823187748,31.6749823187748,3204.57953151989,0.0,1.0
2014-09-04,5.22,5.3,5.07,5.15,8800,32.7412688522781,33.2430507503973,31.8004277933046,32.3022096914238,1402.99999389925,0.0,1.0
2014-09-05,5.34,5.39,5.13,5.25,1000,33.4939416994569,33.8075553857814,32.176764216894,32.9294370640728,159.431817488552,0.0,1.0
2014-09-08,5.41,5.41,5.13,5.26,20300,33.9330008603112,33.9330008603112,32.176764216894,32.9921598013377,3236.4658950176,0.0,1.0
2014-09-09,5.42,5.58,5.373,5.373,33800,33.9957235975761,34.9992873938145,33.7009267324311,33.7009267324311,5388.79543111304,0.0,1.0
2014-09-10,5.5399,5.5399,5.37,5.4719,3300,34.7477692173823,34.7477692173823,33.6821099112516,34.3212546039809,526.12499771222,0.0,1.0
2014-09-11,5.39,5.5,5.28,5.5,1300,33.8075553857814,34.4975054956953,33.1176052758675,34.4975054956953,207.261362735117,0.0,1.0
2014-09-12,5.39,5.39,5.39,5.39,20,33.8075553857814,33.8075553857814,33.8075553857814,33.8075553857814,3.18863634977103,0.0,1.0
2014-09-15,5.3499,5.44,5.22,5.35,15700,33.5560372093491,34.1211690721059,32.7412688522781,33.5566644367218,2503.07953457026,0.0,1.0
2014-09-16,5.3,5.33,5.06,5.33,8700,33.2430507503973,33.431218962192,31.7377050560397,33.431218962192,1387.0568121504,0.0,1.0
2014-09-17,5.4,5.42,5.15,5.15,4800,33.8702781230463,33.9957235975761,32.3022096914238,32.3022096914238,765.272723945048,0.0,1.0
2014-09-18,5.23,5.49,5.1,5.49,17400,32.803991589543,34.4347827584304,31.9885960050993,34.4347827584304,2774.1136243008,0.0,1.0
2014-09-19,5.29,5.3,5.15,5.25,12700,33.1803280131324,33.2430507503973,32.3022096914238,32.9294370640728,2024.7840821046,0.0,1.0
2014-09-22,5.35,5.4,5.22,5.26,12500,33.5566644367218,33.8702781230463,32.7412688522781,32.9921598013377,1992.89771860689,0.0,1.0
2014-09-23,5.25,5.3,5.15,5.15,12200,32.9294370640728,33.2430507503973,32.3022096914238,32.3022096914238,1945.06817336033,0.0,1.0
2014-09-24,5.15,5.298,5.1,5.1,7367,35.1874556056092,36.1986679220423,34.8458298230305,34.8458298230305,1078.22658237193,0.46,1.0
2014-09-25,5.1,5.299,5.0801,5.299,3086,34.8458298230305,36.2055004376938,34.7098627615641,36.2055004376938,451.663802524742,0.0,1.0
2014-09-26,5.04,5.0407,5.0299,5.03,7463,34.435878883936,34.4406616448921,34.3668704758551,34.3675537274203,1092.27704414846,0.0,1.0
2014-09-29,4.96,5.19,4.68,5.19,2321,33.88927763181,35.4607562316722,31.9761732493691,35.4607562316722,339.699185243009,0.0,1.0
2014-09-30,4.99,4.99,4.75,4.82,1861,34.0942531013573,34.0942531013573,32.4544493449794,32.9327254405896,272.37405589713,0.0,1.0
2014-10-01,4.7612,5.27,4.7,5.27,2425,32.530973520277,36.0073574837982,32.1128235624006,36.0073574837982,354.920518834251,0.0,1.0
2014-10-02,5.2,5.204,4.76,4.76,4400,35.5290813881879,35.5564114507942,32.5227745014951,32.5227745014951,643.979498091013,0.0,1.0
2014-10-03,4.888,4.98,4.8,4.82,2904,33.3973365048967,34.0259279448415,32.7960751275581,32.9327254405896,425.026468740068,0.0,1.0
2014-10-06,4.9,4.9,4.83,4.83,298,33.4793266927156,33.4793266927156,33.0010505971053,33.0010505971053,43.6149750979822,0.0,1.0
2014-10-07,4.9,4.9,4.82,4.83,1773,33.4793266927156,33.4793266927156,32.9327254405896,33.0010505971053,259.49446593531,0.0,1.0
2014-10-08,4.82,4.953,4.82,4.85,3135,32.9327254405896,33.841450022249,32.9327254405896,33.1377009101368,458.835392389846,0.0,1.0
2014-10-09,4.83,4.8691,4.83,4.83,658,33.0010505971053,33.2682019590819,33.0010505971053,33.0010505971053,96.3042067599742,0.0,1.0
2014-10-10,4.82,4.87,4.82,4.84,2301,32.9327254405896,33.2743512231683,32.9327254405896,33.0693757536211,336.772005706232,0.0,1.0
2014-10-13,4.74,4.85,4.6101,4.82,5945,32.3861241884636,33.1377009101368,31.4985804053241,32.9327254405896,870.104117307062,0.0,1.0
2014-10-14,4.77,4.836,4.61,4.836,1826,32.5910996580109,33.0420456910148,31.4978971537589,33.0420456910148,267.25149170777,0.0,1.0
2014-10-15,4.62,5.0,4.61,5.0,5068,31.5662223102747,34.162578257873,31.4978971537589,34.162578257873,741.747294619374,0.0,1.0
2014-10-16,4.66,4.93,4.66,4.93,253,31.8395229363377,33.6843021622628,31.8395229363377,33.6843021622628,37.0288211402332,0.0,1.0
2014-10-17,4.67,4.92,4.67,4.6701,1768,31.9078480928534,33.6159770057471,31.9078480928534,31.9085313444186,258.762671051116,0.0,1.0
2014-10-20,4.6,4.66,4.6,4.65,7455,31.4295719972432,31.8395229363377,31.4295719972432,31.7711977798219,1091.10617233375,0.0,1.0
2014-10-21,4.62,4.7,4.62,4.7,1656,31.5662223102747,32.1128235624006,31.5662223102747,32.1128235624006,242.370465645163,0.0,1.0
2014-10-22,4.59,4.63,4.55,4.6,2192,31.3612468407274,31.6345474667904,31.0879462146644,31.4295719972432,320.818877230796,0.0,1.0
2014-10-23,4.56,4.63,4.55,4.59,6614,31.1562713711802,31.6345474667904,31.0879462146644,31.3612468407274,968.018272812262,0.0,1.0
2014-10-24,4.5607,4.57,4.5534,4.5534,1891,31.1610541321363,31.2245965276959,31.1111767678798,31.1111767678798,276.764825202296,0.0,1.0
2014-10-27,4.59,4.6,4.55,4.55,731,31.3612468407274,31.4295719972432,31.0879462146644,31.0879462146644,106.988412069211,0.0,1.0
2014-10-28,4.63,4.89,4.56,4.56,1871,31.6345474667904,33.4110015361998,31.1562713711802,31.1562713711802,273.837645665519,0.0,1.0
2014-10-29,4.6,4.6421,4.6,4.6421,854,31.4295719972432,31.7172209061745,31.4295719972432,31.7172209061745,124.990566220392,0.0,1.0
2014-10-30,4.6,4.6001,4.6,4.6,3208,31.4295719972432,31.4302552488083,31.4295719972432,31.4295719972432,469.519597699083,0.0,1.0
2014-10-31,4.74,4.74,4.61,4.63,663,32.3861241884636,32.3861241884636,31.4978971537589,31.6345474667904,97.0360016441686,0.0,1.0
2014-11-03,4.6299,4.67,4.6299,4.67,1679,31.6338642152253,31.9078480928534,31.6338642152253,31.9078480928534,245.736722112456,0.0,1.0
2014-11-04,4.55,4.6001,4.5,4.6001,4310,31.0879462146644,31.4302552488083,30.7463204320857,31.4302552488083,630.807190175515,0.0,1.0
2014-11-05,4.4,4.51,4.38,4.51,6631,30.0630688669283,30.8146455886015,29.9264185538968,30.8146455886015,970.506375418522,0.0,1.0
2014-11-06,4.392,4.4631,4.38,4.4,4476,30.0084087417157,30.4942006045426,29.9264185538968,30.0630688669283,655.102780330765,0.0,1.0
2014-11-07,4.5395,4.66,4.33,4.4,19366,31.0162048003229,31.8395229363377,29.584792771318,30.0630688669283,2834.38794546149,0.0,1.0
2014-11-10,4.32,4.3692,4.32,4.3692,661,29.5164676148023,29.8526273848598,29.5164676148023,29.8526273848598,96.7432836904907,0.0,1.0
2014-11-11,4.32,4.32,4.32,4.32,37,29.5164676148023,29.5164676148023,29.5164676148023,29.5164676148023,5.41528214303806,0.0,1.0
2014-11-12,4.39,4.5,4.32,4.36,3579,29.9947437104125,30.7463204320857,29.5164676148023,29.7897682408653,523.818778106303,0.0,1.0
2014-11-13,4.57,4.57,4.45,4.45,446,31.2245965276959,31.2245965276959,30.404694649507,30.404694649507,65.2761036701345,0.0,1.0
2014-11-14,4.58,4.58,4.25,4.25,787,31.2929216842117,31.2929216842117,29.0381915191921,29.0381915191921,115.184514772188,0.0,1.0
2014-11-17,4.475,4.475,4.13,4.13,353,30.5755075407964,30.5755075407964,28.2182896410031,28.2182896410031,51.6647188241198,0.0,1.0
2014-11-18,4.2001,4.25,4.2,4.25,2485,28.6972489881785,29.0381915191921,28.6965657366133,29.0381915191921,363.702057444583,0.0,1.0
2014-11-19,4.27,4.4374,4.24,4.24,1238,29.1748418322236,30.3186049522972,28.9698663626763,28.9698663626763,181.192413326516,0.0,1.0
2014-11-20,4.3,4.46,4.3,4.46,2165,29.3798173017708,30.4730198060227,29.3798173017708,30.4730198060227,316.867184856146,0.0,1.0
2014-11-21,4.27,4.39,4.24,4.24,2250,29.1748418322236,29.9947437104125,28.9698663626763,28.9698663626763,329.307697887449,0.0,1.0
2014-11-24,4.3,4.4599,4.279,4.4599,12105,29.3798173017708,30.4723365544576,29.2363344730877,30.4723365544576,1771.67541463448,0.0,1.0
2014-11-25,4.26,4.32,4.21,4.32,5780,29.1065166757078,29.5164676148023,28.7648908931291,29.5164676148023,845.954886128648,0.0,1.0
2014-11-26,4.21,4.211,4.21,4.211,876,28.7648908931291,28.7717234087807,28.7648908931291,28.7717234087807,128.210463710847,0.0,1.0
2014-11-28,4.2798,4.2798,4.2798,4.2798,300,29.241800485609,29.241800485609,29.241800485609,29.241800485609,43.9076930516599,0.0,1.0
2014-12-01,4.09,4.3501,4.09,4.27,7816,27.9449890149401,29.7221263359147,27.9449890149401,29.1748418322236,1143.94176297258,0.0,1.0
2014-12-02,4.1101,4.2199,4.0901,4.2199,4011,28.0823225795368,28.8325327980797,27.9456722665053,28.8325327980797,587.045856100693,0.0,1.0
2014-12-03,4.22,4.22,4.14,4.15,2800,28.8332160496448,28.8332160496448,28.2866147975189,28.3549399540346,409.805135148826,0.0,1.0
2014-12-04,4.16,4.21,4.12,4.16,11474,28.4232651105504,28.7648908931291,28.1499644844874,28.4232651105504,1679.32290024915,0.0,1.0
2014-12-05,4.12,4.21,4.12,4.1482,6765,28.1499644844874,28.7648908931291,28.1499644844874,28.3426414258618,990.118478314931,0.0,1.0
2014-12-08,4.12,4.1228,4.1,4.12,1832,28.1499644844874,28.1690955283118,28.0133141714559,28.1499644844874,268.129645568803,0.0,1.0
2014-12-09,4.1676,4.1865,4.1,4.12,19687,28.4751922295023,28.6043267753171,28.0133141714559,28.1499644844874,2881.36917702677,0.0,1.0
2014-12-10,4.138,4.2,4.0967,4.16,13927,28.2729497662157,28.6965657366133,27.9907668698057,28.4232651105504,2038.34147043489,0.0,1.0
2014-12-11,4.12,4.21,4.12,4.12,7077,28.1499644844874,28.7648908931291,28.1499644844874,28.1499644844874,1035.78247908866,0.0,1.0
2014-12-12,4.16,4.16,4.12,4.12,1965,28.4232651105504,28.4232651105504,28.1499644844874,28.1499644844874,287.595389488372,0.0,1.0
2014-12-15,4.14,4.14,4.12,4.12,17924,28.2866147975189,28.2866147975189,28.1499644844874,28.1499644844874,2623.33830085984,0.0,1.0
2014-12-16,4.14,4.2193,4.14,4.2193,1315,28.2866147975189,28.8284332886887,28.2866147975189,28.8284332886887,192.462054543109,0.0,1.0
2014-12-17,4.18,4.25,4.15,4.15,5019,28.5599154235818,29.0381915191921,28.3549399540346,28.3549399540346,734.575704754272,0.0,1.0
2014-12-18,4.12,4.229,4.12,4.15,3373,28.1499644844874,28.894708690509,28.1499644844874,28.3549399540346,493.668828877496,0.0,1.0
2014-12-19,3.95,4.16,3.95,4.12,22971,26.9884368237197,28.4232651105504,26.9884368237197,28.1499644844874,3362.0120569656,0.0,1.0
2014-12-22,4.01,4.08,3.98,3.98,7747,27.3983877628142,27.8766638584244,27.1934122932669,27.1934122932669,1133.8429935707,0.0,1.0
2014-12-23,4.02,4.05,4.01,4.049,6907,27.4667129193299,27.6716883888771,27.3983877628142,27.6648558732256,1010.90145302605,0.0,1.0
2014-12-24,4.14,4.14,4.021,4.021,2500,28.2866147975189,28.2866147975189,27.4735454349815,27.4735454349815,365.897442097166,0.0,1.0
2014-12-26,4.02,4.1,4.02,4.02,7720,27.4667129193299,28.0133141714559,27.4667129193299,27.4667129193299,1129.89130119605,0.0,1.0
2014-12-29,4.06,4.0899,4.02,4.02,7817,27.7400135453929,27.944305763375,27.4667129193299,27.4667129193299,1144.08812194942,0.0,1.0
2014-12-30,4.049,4.05,4.02,4.05,9094,27.6648558732256,27.6716883888771,27.4667129193299,27.6716883888771,1330.98853537265,0.0,1.0
2014-12-31,4.1,4.15,4.01,4.05,16237,28.0133141714559,28.3549399540346,27.3983877628142,27.6716883888771,2376.43070693267,0.0,1.0
2015-01-02,4.117,4.15,4.1,4.13,3400,28.1294669375326,28.3549399540346,28.0133141714559,28.2182896410031,497.620521252147,0.0,1.0
2015-01-05,4.03,4.03,4.03,4.03,100,27.5350380758457,27.5350380758457,27.5350380758457,27.5350380758457,14.6358976838866,0.0,1.0
2015-01-06,3.88,4.02,3.88,4.0,1166,26.5101607281095,27.4667129193299,26.5101607281095,27.3300626062984,170.654566994118,0.0,1.0
2015-01-07,3.95,3.95,3.86,3.86,1430,26.9884368237197,26.9884368237197,26.373510415078,26.373510415078,209.293336879579,0.0,1.0
2015-01-08,3.87,3.96,3.86,3.86,700,26.4418355715937,27.0567619802354,26.373510415078,26.373510415078,102.451283787207,0.0,1.0
2015-01-09,4.0085,4.01,4.0085,4.01,255,27.3881389893368,27.3983877628142,27.3881389893368,27.3983877628142,37.3215390939109,0.0,1.0
2015-01-12,3.91,3.92,3.8601,3.8601,1862,26.7151361976567,26.7834613541724,26.3741936666431,26.3741936666431,272.520414873969,0.0,1.0
2015-01-13,3.9,3.99,3.9,3.9,2573,26.646811041141,27.2617374497827,26.646811041141,26.646811041141,376.581647406403,0.0,1.0
2015-01-14,3.93,3.93,3.85,3.85,11275,26.8517865106882,26.8517865106882,26.3051852585622,26.3051852585622,1650.19746385822,0.0,1.0
2015-01-15,4.02,4.02,3.9,3.9,6534,27.4667129193299,27.4667129193299,26.646811041141,26.646811041141,956.309554665154,0.0,1.0
2015-01-16,3.9792,4.1,3.9222,3.9222,1412,27.1879462807457,28.0133141714559,26.7984928886059,26.7984928886059,206.658875296479,0.0,1.0
2015-01-20,3.98,4.0,3.93,3.9307,1400,27.1934122932669,27.3300626062984,26.8517865106882,26.8565692716443,204.902567574413,0.0,1.0
2015-01-21,4.13,4.13,4.03,4.03,2271,28.2182896410031,28.2182896410031,27.5350380758457,27.5350380758457,332.381236401066,0.0,1.0
2015-01-22,4.14,4.149,3.9723,4.149,1451,28.2866147975189,28.348107438383,27.1408019227498,28.348107438383,212.366875393195,0.0,1.0
2015-01-23,4.15,4.15,4.15,4.15,181,28.3549399540346,28.3549399540346,28.3549399540346,28.3549399540346,26.4909748078348,0.0,1.0
2015-01-26,4.0322,4.0322,3.9619,3.9619,610,27.5500696102791,27.5500696102791,27.0697437599734,27.0697437599734,89.2789758717086,0.0,1.0
2015-01-27,3.96,3.9601,3.96,3.9601,700,27.0567619802354,27.0574452318006,27.0567619802354,27.0574452318006,102.451283787207,0.0,1.0
2015-01-28,3.96,3.96,3.96,3.96,0,27.0567619802354,27.0567619802354,27.0567619802354,27.0567619802354,0,0.0,1.0
2015-01-29,3.96,3.96,3.96,3.96,1714,27.0567619802354,27.0567619802354,27.0567619802354,27.0567619802354,250.859286301817,0.0,1.0
2015-01-30,4.14,4.14,3.96,3.96,1170,28.2866147975189,28.2866147975189,27.0567619802354,27.0567619802354,171.240002901473,0.0,1.0
2015-02-02,4.14,4.14,3.95,3.95,1734,28.2866147975189,28.2866147975189,26.9884368237197,26.9884368237197,253.786465838594,0.0,1.0
2015-02-03,3.8,3.92,3.8,3.9,3430,25.9635594759835,26.7834613541724,25.9635594759835,26.646811041141,502.011290557312,0.0,1.0
2015-02-04,4.0,4.0,3.8201,3.8201,851,27.3300626062984,27.3300626062984,26.1008930405801,26.1008930405801,124.551489289875,0.0,1.0
2015-02-05,3.9,3.9,3.8,3.81,1538,26.646811041141,26.646811041141,25.9635594759835,26.0318846324992,225.100106378176,0.0,1.0
2015-02-06,3.81,4.15,3.81,4.11,3813,26.0318846324992,28.3549399540346,26.0318846324992,28.0816393279716,558.066778686599,0.0,1.0
2015-02-09,3.97,4.11,3.9376,3.9376,575,27.1250871367512,28.0816393279716,26.9037136296402,26.9037136296402,84.1564116823481,0.0,1.0
2015-02-10,3.82,4.1399,3.82,4.1399,700,26.100209789015,28.2859315459537,26.100209789015,28.2859315459537,102.451283787206,0.0,1.0
2015-02-11,3.93,3.93,3.86,3.87,1269,26.8517865106882,26.8517865106882,26.373510415078,26.4418355715937,185.729541608521,0.0,1.0
2015-02-12,4.0,4.0,3.82,3.87,2562,27.3300626062984,27.3300626062984,26.100209789015,26.4418355715937,374.971698661176,0.0,1.0
2015-02-13,4.0,4.0,4.0,4.0,0,27.3300626062984,27.3300626062984,27.3300626062984,27.3300626062984,0,0.0,1.0
2015-02-17,3.85,3.86,3.84,3.86,4227,26.3051852585622,26.373510415078,26.2368601020465,26.373510415078,618.659395097889,0.0,1.0
2015-02-18,4.018,4.018,3.82,3.83,1976,27.4530478880268,27.4530478880268,26.100209789015,26.1685349455307,289.2053382336,0.0,1.0
2015-02-19,3.944,4.2,3.944,4.2,2279,26.9474417298102,28.6965657366133,26.9474417298102,28.6965657366133,333.552108215777,0.0,1.0
2015-02-20,3.944,3.944,3.944,3.944,6,26.9474417298102,26.9474417298102,26.9474417298102,26.9474417298102,0.8781538610332,0.0,1.0
2015-02-23,3.88,3.88,3.88,3.88,100,26.5101607281095,26.5101607281095,26.5101607281095,26.5101607281095,14.6358976838866,0.0,1.0
2015-02-24,3.85,3.87,3.85,3.87,450,26.3051852585622,26.4418355715937,26.3051852585622,26.4418355715937,65.86153957749,0.0,1.0
2015-02-25,3.9499,4.0099,3.8,3.91,14653,26.9877535721545,27.397704511249,25.9635594759835,26.7151361976567,2144.59808761991,0.0,1.0
2015-02-26,3.89,3.89,3.86,3.86,1741,26.5784858846252,26.5784858846252,26.373510415078,26.373510415078,254.810978676467,0.0,1.0
2015-02-27,3.89,3.99,3.89,3.98,600,26.5784858846252,27.2617374497827,26.5784858846252,27.1934122932669,87.8153861033199,0.0,1.0
2015-03-02,3.87,3.87,3.87,3.87,100,26.4418355715937,26.4418355715937,26.4418355715937,26.4418355715937,14.6358976838867,0.0,1.0
2015-03-03,3.87,3.87,3.87,3.87,216,26.4418355715937,26.4418355715937,26.4418355715937,26.4418355715937,31.6135389971952,0.0,1.0
2015-03-04,3.92,3.92,3.92,3.92,584,26.7834613541724,26.7834613541724,26.7834613541724,26.7834613541724,85.4736424738982,0.0,1.0
2015-03-05,3.9,3.9001,3.9,3.9,1720,26.646811041141,26.6474942927061,26.646811041141,26.646811041141,251.73744016285,0.0,1.0
2015-03-06,3.9001,3.9401,3.9,3.9,3791,26.6474942927061,26.9207949187691,26.646811041141,26.646811041141,554.846881196143,0.0,1.0
2015-03-09,3.91,3.9899,3.9,3.9899,18035,26.7151361976567,27.2610541982175,26.646811041141,27.2610541982175,2639.58414728896,0.0,1.0
2015-03-10,4.09,4.1,3.85,3.98,37595,27.9449890149401,28.0133141714559,26.3051852585622,27.1934122932669,5502.36573425719,0.0,1.0
2015-03-11,4.0532,4.18,4.0532,4.1,32243,27.6935524389622,28.5599154235818,27.6935524389622,28.0133141714559,4719.05249021557,0.0,1.0
2015-03-12,4.06,4.15,4.0,4.15,13973,27.7400135453929,28.3549399540346,27.3300626062984,28.3549399540346,2045.07398336948,0.0,1.0
2015-03-13,4.06,4.09,4.05,4.051,13144,27.7400135453929,27.9449890149401,27.6716883888771,27.6785209045287,1923.74239157006,0.0,1.0
2015-03-16,4.1,4.1,4.01,4.01,4470,28.0133141714559,28.0133141714559,27.3983877628142,27.3983877628142,654.224626469732,0.0,1.0
2015-03-17,4.04,4.09,4.0301,4.0301,3102,27.6033632323614,27.9449890149401,27.5357213274108,27.5357213274108,454.005546154164,0.0,1.0
2015-03-18,4.08,4.12,4.05,4.05,4400,27.8766638584244,28.1499644844874,27.6716883888771,27.6716883888771,643.979498091012,0.0,1.0
2015-03-19,4.112,4.112,4.08,4.08,390,28.0953043592748,28.0953043592748,27.8766638584244,27.8766638584244,57.0800009671579,0.0,1.0
2015-03-20,4.0401,4.0666,4.04,4.0666,600,27.6040464839266,27.7851081486933,27.6033632323614,27.7851081486933,87.8153861033197,0.0,1.0
2015-03-23,4.04,4.04,3.99,3.99,1200,27.6033632323614,27.6033632323614,27.2617374497827,27.2617374497827,175.63077220664,0.0,1.0
2015-03-24,4.08,4.0998,4.05,4.05,2937,27.8766638584244,28.0119476683256,27.6716883888771,27.6716883888771,429.856314975751,0.0,1.0
2015-03-25,4.0401,4.0401,4.0401,4.0401,100,27.6040464839266,27.6040464839266,27.6040464839266,27.6040464839266,14.6358976838866,0.0,1.0
2015-03-26,4.0401,4.0401,4.0401,4.0401,0,27.6040464839266,27.6040464839266,27.6040464839266,27.6040464839266,0,0.0,1.0
2015-03-27,4.1,4.12,4.092,4.092,6757,28.0133141714559,28.1499644844874,27.9586540462433,27.9586540462433,988.94760650022,0.0,1.0
2015-03-30,4.1,4.12,4.0999,4.1,6425,28.0133141714559,28.1499644844874,28.0126309198907,28.0133141714559,940.356426189716,0.0,1.0
2015-03-31,4.03,4.03,4.03,4.03,100,27.5350380758457,27.5350380758457,27.5350380758457,27.5350380758457,14.6358976838866,0.0,1.0
2015-04-01,4.1,4.1,4.0601,4.0622,1700,28.0133141714559,28.0133141714559,27.7406967969581,27.7550450798264,248.810260626073,0.0,1.0
2015-04-02,4.402,4.53,4.112,4.112,12427,30.0767338982314,30.951295901633,28.0953043592748,28.0953043592748,1818.80300517659,0.0,1.0
2015-04-06,4.402,4.402,4.402,4.402,60,30.0767338982314,30.0767338982314,30.0767338982314,30.0767338982314,8.78153861033199,0.0,1.0
2015-04-07,4.35,4.4999,4.35,4.4999,3013,29.7214430843495,30.7456371805206,29.7214430843495,30.7456371805206,440.979597215505,0.0,1.0
2015-04-08,4.4,4.41,4.4,4.4,2209,30.0630688669283,30.131394023444,30.0630688669283,30.0630688669283,323.306979837056,0.0,1.0
2015-04-09,4.2018,4.35,4.2,4.35,6091,28.7088642647862,29.7214430843495,28.6965657366133,29.7214430843495,891.472527925535,0.0,1.0
2015-04-10,4.2,4.2,4.2,4.2,590,28.6965657366133,28.6965657366133,28.6965657366133,28.6965657366133,86.3517963349313,0.0,1.0
2015-04-13,4.5,4.5,4.28,4.28,2250,30.7463204320857,30.7463204320857,29.2431669887393,29.2431669887393,329.30769788745,0.0,1.0
2015-04-14,4.5,4.5,4.5,4.5,318,30.7463204320857,30.7463204320857,30.7463204320857,30.7463204320857,46.5421546347596,0.0,1.0
2015-04-15,4.499,4.5,4.45,4.45,6120,30.7394879164341,30.7463204320857,30.404694649507,30.404694649507,895.716938253864,0.0,1.0
2015-04-16,4.5,4.5,4.5,4.5,770,30.7463204320857,30.7463204320857,30.7463204320857,30.7463204320857,112.696412165927,0.0,1.0
2015-04-17,4.48,4.49,4.38,4.49,500,30.6096701190542,30.67799527557,29.9264185538968,30.67799527557,73.1794884194333,0.0,1.0
2015-04-20,4.44,4.449,4.36,4.36,572,30.3363694929912,30.3978621338554,29.7897682408653,29.7897682408653,83.7173347518317,0.0,1.0
2015-04-21,4.395,4.5,4.395,4.5,1451,30.0289062886704,30.7463204320857,30.0289062886704,30.7463204320857,212.366875393195,0.0,1.0
2015-04-22,4.5,4.5,4.5,4.5,120,30.7463204320857,30.7463204320857,30.7463204320857,30.7463204320857,17.563077220664,0.0,1.0
2015-04-23,4.3701,4.3701,4.35,4.351,613,29.8587766489462,29.8587766489462,29.7214430843495,29.7282756000011,89.7180528022251,0.0,1.0
2015-04-24,4.25,4.37,4.25,4.37,1087,29.0381915191921,29.858093397381,29.0381915191921,29.858093397381,159.092207823848,0.0,1.0
2015-04-27,4.25,4.25,4.25,4.25,0,29.0381915191921,29.0381915191921,29.0381915191921,29.0381915191921,0,0.0,1.0
2015-04-28,4.37,4.5499,4.15,4.45,127682,29.858093397381,31.0872629630993,28.3549399540346,30.404694649507,18687.4068807402,0.0,1.0
2015-04-29,4.55,4.74,4.43,4.74,12335,31.0879462146644,32.3861241884636,30.2680443364755,32.3861241884636,1805.33797930742,0.0,1.0
2015-04-30,4.92,4.92,4.65,4.65,31522,33.6159770057471,33.6159770057471,31.7711977798219,31.7711977798219,4613.52766791474,0.0,1.0
2015-05-01,4.89,4.95,4.7501,4.92,26107,33.4110015361998,33.8209524752943,32.4551325965445,33.6159770057471,3820.99380833229,0.0,1.0
2015-05-04,3.6499,3.93,3.56,3.9,155773,24.9379988766821,26.8517865106882,24.3237557196056,26.646811041141,22798.7768991208,0.0,1.0
2015-05-05,3.28,3.58,3.25,3.58,26265,22.4106513371647,24.4604060326371,22.2056758676175,24.4604060326371,3844.11852667283,0.0,1.0
2015-05-06,3.3275,3.45,3.3201,3.3201,4352,22.7351958306145,23.5721789979324,22.6846352147928,22.6846352147928,636.954267202747,0.0,1.0
2015-05-07,3.3,3.45,3.3,3.3223,14443,22.5473016501962,23.5721789979324,22.5473016501962,22.6996667492263,2113.86270248375,0.0,1.0
2015-05-08,3.23,3.31,3.23,3.31,3637,22.069025554586,22.6156268067119,22.069025554586,22.6156268067119,532.307598762957,0.0,1.0
2015-05-11,3.17,3.25,3.14,3.25,7074,21.6590746154915,22.2056758676175,21.4540991459443,22.2056758676175,1035.34340215814,0.0,1.0
2015-05-12,3.07,3.19,3.0,3.11,12401,20.975823050334,21.795724928523,20.4975469547238,21.249123676397,1814.99767177879,0.0,1.0
2015-05-13,3.1,3.1148,3.1,3.1,3291,21.1807985198813,21.2819197515246,21.1807985198813,21.1807985198813,481.667392776709,0.0,1.0
2015-05-14,3.1,3.1,3.1,3.1,4100,21.1807985198813,21.1807985198813,21.1807985198813,21.1807985198813,600.071805039352,0.0,1.0
2015-05-15,3.101,3.101,3.1,3.1,1300,21.1876310355328,21.1876310355328,21.1807985198813,21.1807985198813,190.266669890527,0.0,1.0
2015-05-18,3.11,3.17,3.1,3.17,9230,21.249123676397,21.6590746154915,21.1807985198813,21.6590746154915,1350.89335622274,0.0,1.0
2015-05-19,3.12,3.13,3.05,3.1,5231,21.3174488329128,21.3857739894285,20.8391727373025,21.1807985198813,765.603807844109,0.0,1.0
2015-05-20,3.12,3.12,3.0,3.05,12080,21.3174488329128,21.3174488329128,20.4975469547238,20.8391727373025,1768.0164402135,0.0,1.0
2015-05-21,3.05,3.07,3.05,3.07,700,20.8391727373025,20.975823050334,20.8391727373025,20.975823050334,102.451283787207,0.0,1.0
2015-05-22,3.06,3.06,3.04,3.04,404,20.9074978938183,20.9074978938183,20.7708475807868,20.7708475807868,59.129026642902,0.0,1.0
2015-05-26,3.09,3.09,3.0,3.0,5426,21.1124733633655,21.1124733633655,20.4975469547238,20.4975469547238,794.14380832769,0.0,1.0
2015-05-27,3.02,3.06,3.0,3.06,40720,20.6341972677553,20.9074978938183,20.4975469547238,20.9074978938183,5959.73753687864,0.0,1.0
2015-05-28,3.04,3.1,3.0206,3.0206,4254,20.7708475807868,21.1807985198813,20.6382967771462,20.6382967771462,622.611087472538,0.0,1.0
2015-05-29,3.05,3.09,3.0239,3.087,18842,20.8391727373025,21.1124733633655,20.6608440787964,21.0919758164108,2757.69584159793,0.0,1.0
2015-06-01,3.03,3.0559,3.01,3.018,4682,20.702522424271,20.8794845796468,20.5658721112396,20.6205322364522,685.252729559574,0.0,1.0
2015-06-02,3.02,3.02,3.02,3.02,2270,20.6341972677553,20.6341972677553,20.6341972677553,20.6341972677553,332.234877424227,0.0,1.0
2015-06-03,3.0145,3.03,3.01,3.01,5834,20.5966184316716,20.702522424271,20.5658721112396,20.5658721112396,853.858270877949,0.0,1.0
2015-06-04,3.03,3.03,3.019,3.03,1707,20.702522424271,20.702522424271,20.6273647521037,20.702522424271,249.834773463946,0.0,1.0
2015-06-05,3.05,3.08,3.0345,3.0345,496,20.8391727373025,21.0441482068498,20.7332687447031,20.7332687447031,72.5940525120779,0.0,1.0
2015-06-08,3.01,3.05,3.01,3.05,25460,20.5658721112396,20.8391727373025,20.5658721112396,20.8391727373025,3726.29955031753,0.0,1.0
2015-06-09,3.01,3.0418,3.01,3.0418,19282,20.5658721112396,20.7831461089596,20.5658721112396,20.7831461089596,2822.09379140702,0.0,1.0
2015-06-10,3.01,3.026,3.01,3.01,25999,20.5658721112396,20.6751923616648,20.5658721112396,20.5658721112396,3805.18703883368,0.0,1.0
2015-06-11,2.95,3.06,2.83,3.06,42417,20.1559211721451,20.9074978938183,19.3360192939561,20.9074978938183,6208.10872057419,0.0,1.0
2015-06-12,2.86,2.939,2.86,2.91,11356,19.5409947635034,20.0807634999778,19.5409947635034,19.8826205460821,1662.05254098216,0.0,1.0
2015-06-15,2.85,2.9,2.85,2.85,20849,19.4726696069876,19.8142953895664,19.4726696069876,19.4726696069876,3051.43830811353,0.0,1.0
2015-06-16,2.87,2.8999,2.8501,2.8999,11950,19.6093199200191,19.8136121380012,19.4733528585528,19.8136121380012,1748.98977322446,0.0,1.0
2015-06-17,2.85,2.88,2.85,2.865,27818,19.4726696069876,19.6776450765349,19.4726696069876,19.5751573417612,4071.41401770359,0.0,1.0
2015-06-18,2.85,2.92,2.8,2.8801,25578,19.4726696069876,19.9509457025978,19.1310438244089,19.6783283281,3743.56990958453,0.0,1.0
2015-06-19,2.86,2.95,2.8482,2.95,3071,19.5409947635034,20.1559211721451,19.4603710788148,20.1559211721451,449.468417872158,0.0,1.0
2015-06-22,2.95,3.0,2.86,2.86,12947,20.1559211721451,20.4975469547238,19.5409947635034,19.5409947635034,1894.9096731328,0.0,1.0
2015-06-23,3.014,3.014,2.95,2.95,9381,20.5932021738459,20.5932021738459,20.1559211721451,20.1559211721451,1372.9935617254,0.0,1.0
2015-06-24,3.05,3.05,3.04,3.05,3176,20.8391727373025,20.8391727373025,20.7708475807868,20.8391727373025,464.836110440241,0.0,1.0
2015-06-25,3.05,3.078,3.0,3.0,51846,20.8391727373025,21.0304831755466,20.4975469547238,20.4975469547238,7588.12751318788,0.0,1.0
2015-06-26,3.005,3.03,3.0,3.01,32074,20.5317095329817,20.702522424271,20.4975469547238,20.5658721112396,4694.3178231298,0.0,1.0
2015-06-29,2.92,3.002,2.86,3.002,17739,19.9509457025978,20.511211986027,19.5409947635034,20.511211986027,2596.26189014466,0.0,1.0
2015-06-30,2.99,3.0,2.95,2.95,9037,20.4292217982081,20.4975469547238,20.1559211721451,20.1559211721451,1322.64607369283,0.0,1.0
2015-07-01,2.95,3.0,2.95,3.0,45332,20.1559211721451,20.4975469547238,20.1559211721451,20.4975469547238,6634.74513805949,0.0,1.0
2015-07-02,2.9236,2.99,2.89,2.97,101292,19.9755427589435,20.4292217982081,19.7459702330506,20.2925714851766,14824.9934819625,0.0,1.0
2015-07-06,2.8852,2.9,2.85,2.8999,7651,19.713174157923,19.8142953895664,19.4726696069876,19.8136121380012,1119.79253179417,0.0,1.0
2015-07-07,2.916,2.94,2.8801,2.8856,32577,19.9236156399915,20.0875960156293,19.6783283281,19.7159071641837,4767.93638847976,0.0,1.0
2015-07-08,2.87,2.93,2.87,2.92,16098,19.6093199200191,20.0192708591136,19.6093199200191,19.9509457025978,2356.08680915207,0.0,1.0
2015-07-09,2.9,2.93,2.89,2.89,1014,19.8142953895664,20.0192708591136,19.7459702330506,19.7459702330506,148.40800251461,0.0,1.0
2015-07-10,2.92,2.94,2.882,2.92,3003,19.9509457025978,20.0875960156293,19.691310107838,19.9509457025978,439.516007447117,0.0,1.0
2015-07-13,2.94,2.94,2.88,2.9,8674,20.0875960156293,20.0875960156293,19.6776450765349,19.8142953895664,1269.51776510033,0.0,1.0
2015-07-14,2.95,3.02,2.89,2.9,126774,20.1559211721451,20.6341972677553,19.7459702330506,19.8142953895664,18554.5129297704,0.0,1.0
2015-07-15,2.88,2.98,2.87,2.94,79688,19.6776450765349,20.3608966416923,19.6093199200191,20.0875960156293,11663.0541463356,0.0,1.0
2015-07-16,2.89,2.97,2.88,2.96,12738,19.7459702330506,20.2925714851766,19.6776450765349,20.2242463286608,1864.32064697348,0.0,1.0
2015-07-17,2.88,2.903,2.88,2.902,5998,19.6776450765349,19.8347929365211,19.6776450765349,19.8279604208695,877.861143079519,0.0,1.0
2015-07-20,2.88,2.92,2.88,2.92,14524,19.6776450765349,19.9509457025978,19.6776450765349,19.9509457025978,2125.71777960769,0.0,1.0
2015-07-21,2.8831,2.91,2.88,2.89,4799,19.6988258750547,19.8826205460821,19.6776450765349,19.7459702330506,702.376729849722,0.0,1.0
2015-07-22,2.94,2.94,2.88,2.88,2440,20.0875960156293,20.0875960156293,19.6776450765349,19.6776450765349,357.115903486835,0.0,1.0
2015-07-23,2.88,2.91,2.88,2.91,2100,19.6776450765349,19.8826205460821,19.6776450765349,19.8826205460821,307.353851361619,0.0,1.0
2015-07-24,2.8999,2.8999,2.85,2.88,3738,19.8136121380012,19.8136121380012,19.4726696069876,19.6776450765349,547.089855423683,0.0,1.0
2015-07-27,2.889,2.889,2.85,2.85,15905,19.739137717399,19.739137717399,19.4726696069876,19.4726696069876,2327.83952662217,0.0,1.0
2015-07-28,2.89,2.9,2.88,2.88,11802,19.7459702330506,19.8142953895664,19.6776450765349,19.6776450765349,1727.3286446523,0.0,1.0
2015-07-29,2.86,2.87,2.85,2.864,9972,19.5409947635034,19.6093199200191,19.4726696069876,19.5683248261097,1459.49171703717,0.0,1.0
2015-07-30,2.89,2.9,2.85,2.85,29779,19.7459702330506,19.8142953895664,19.4726696069876,19.4726696069876,4358.42397128461,0.0,1.0
2015-07-31,2.85,2.88,2.85,2.88,2519,19.4726696069876,19.6776450765349,19.4726696069876,19.6776450765349,368.678262657105,0.0,1.0
2015-08-03,2.85,2.87,2.85,2.87,16226,19.4726696069876,19.6093199200191,19.4726696069876,19.6093199200191,2374.82075818745,0.0,1.0
2015-08-04,2.86,2.89,2.85,2.8599,3976,19.5409947635034,19.7459702330506,19.4726696069876,19.5403115119382,581.923291911332,0.0,1.0
2015-08-05,2.9,2.9,2.88,2.88,400,19.8142953895664,19.8142953895664,19.6776450765349,19.6776450765349,58.5435907355464,0.0,1.0
2015-08-06,2.93,2.93,2.87,2.9,8012,20.0192708591136,20.0192708591136,19.6093199200191,19.8142953895664,1172.628122433,0.0,1.0
2015-08-07,2.88,2.9,2.88,2.895,750,19.6776450765349,19.8142953895664,19.6776450765349,19.7801328113085,109.76923262915,0.0,1.0
2015-08-10,2.8616,2.9,2.85,2.9,4708,19.5519267885459,19.8142953895664,19.4726696069876,19.8142953895664,689.058062957383,0.0,1.0
2015-08-11,2.8899,2.8899,2.8899,2.8899,1020,19.7452869814854,19.7452869814854,19.7452869814854,19.7452869814854,149.286156375644,0.0,1.0
2015-08-12,2.85,2.89,2.85,2.89,32019,19.4726696069876,19.7459702330506,19.4726696069876,19.7459702330506,4686.26807940367,0.0,1.0
2015-08-13,2.86,2.8601,2.86,2.86,24920,19.5409947635034,19.5416780150685,19.5409947635034,19.5409947635034,3647.26570282455,0.0,1.0
2015-08-14,2.89,2.91,2.856,2.856,9129,19.7459702330506,19.8826205460821,19.5136647008971,19.5136647008971,1336.11109956201,0.0,1.0
2015-08-17,2.88,2.909,2.85,2.8601,4620,19.6776450765349,19.8757880304305,19.4726696069876,19.5416780150685,676.178472995562,0.0,1.0
2015-08-18,2.9599,2.96,2.8899,2.8899,16850,20.2235630770957,20.2242463286608,19.7452869814854,19.7452869814854,2466.1487597349,0.0,1.0
2015-08-19,3.0,3.0,3.0,3.0,1350,20.4975469547238,20.4975469547238,20.4975469547238,20.4975469547238,197.58461873247,0.0,1.0
2015-08-20,2.88,3.06,2.87,2.99,40724,19.6776450765349,20.9074978938183,19.6093199200191,20.4292217982081,5960.32297278599,0.0,1.0
2015-08-21,2.85,2.9112,2.82,2.9,129904,19.4726696069876,19.890819564864,19.2676941374404,19.8142953895664,19012.6165272761,0.0,1.0
2015-08-24,2.84,2.9,2.78,2.78,1262,19.4043444504719,19.8142953895664,18.9943935113774,18.9943935113774,184.705028770649,0.0,1.0
2015-08-25,2.85,2.9,2.8,2.89,20637,19.4726696069876,19.8142953895664,19.1310438244089,19.7459702330506,3020.41020502369,0.0,1.0
2015-08-26,2.86,2.86,2.83,2.83,214,19.5409947635034,19.5409947635034,19.3360192939561,19.3360192939561,31.3208210435174,0.0,1.0
2015-08-27,2.84,2.84,2.84,2.84,100,19.4043444504719,19.4043444504719,19.4043444504719,19.4043444504719,14.6358976838866,0.0,1.0
2015-08-28,2.85,2.85,2.8,2.8299,6700,19.4726696069876,19.4726696069876,19.1310438244089,19.335336042391,980.605144820406,0.0,1.0
2015-08-31,2.8007,2.84,2.77,2.77,4200,19.135826585365,19.4043444504719,18.9260683548617,18.9260683548617,614.707702723239,0.0,1.0
2015-09-01,30.39,30.84,27.35,29.7,163570,18.6876137454978,18.9643306321538,16.8182374445333,18.2633145192921,265999.306690378,0.0,0.0900000009
2015-09-02,30.43,30.68,29.6,29.6,7197,18.7122108020895,18.8659424057872,18.201821877813,18.201821877813,11703.8393975096,0.0,1.0
2015-09-03,31.45,31.45,29.7652,29.7652,5450,19.3394357451763,19.3394357451763,18.3034077215364,18.3034077215364,8862.84906439174,0.0,1.0
2015-09-04,31.23,31.4,30.51,31.4,1697,19.2041519339223,19.3086894244367,18.7614049152728,19.3086894244367,2759.67979124271,0.0,1.0
2015-09-08,32.7,33.5,31.29,31.4,20122,20.108093763665,20.6000348954978,19.2410475188097,19.3086894244367,32722.6144722369,0.0,1.0
2015-09-09,31.7946,31.9431,31.051,31.1085,4706,19.5513393877132,19.6426559603097,19.0940801056747,19.1294383745252,7652.94820128949,0.0,1.0
2015-09-10,33.75,33.76,32.5,32.5,32234,20.7537664991955,20.7599157633434,19.9851084807068,19.9851084807068,52419.2801360742,0.0,1.0
2015-09-11,33.0,33.68,32.7903,32.7903,1781,20.2925716881023,20.7107216501602,20.1636216189206,20.1636216189206,2896.28150159297,0.0,1.0
2015-09-14,32.8,33.05,32.8,33.0,1672,20.1695864051441,20.3233180088418,20.1695864051441,20.2925716881023,2719.02452030514,0.0,1.0
2015-09-15,31.14,31.96,31.1,31.5,9564,19.1488085565911,19.6530482167197,19.1242114999994,19.3701820659158,15553.0804498794,0.0,1.0
2015-09-16,31.02,31.5,30.84,31.5,2927,19.0750173868162,19.3701820659158,18.9643306321538,19.3701820659158,4759.91912137149,0.0,1.0
2015-09-17,30.1,31.22,30.1,31.22,10413,18.5092850852085,19.1980026697743,18.5092850852085,19.1980026697743,16933.7334509195,0.0,1.0
2015-09-18,30.0,30.0105,29.56,30.0,9788,18.4477924437294,18.4542491710847,18.1772248212213,18.4477924437294,15917.3516774801,0.0,1.0
2015-09-21,29.25,29.76,29.25,29.55,12785,17.9865976326361,18.3002101041795,17.9865976326361,18.1710755570734,20791.1055574768,0.0,1.0
2015-09-22,28.8,29.3,28.8,29.12,27210,17.7098807459802,18.0173439533757,17.7098807459802,17.9066571987133,44249.1968884586,0.0,1.0
2015-09-23,28.87,29.0,28.818,28.98,4242,17.7529255950155,17.8328660289384,17.7209494214464,17.8205675006426,6898.38637268806,0.0,1.0
2015-09-24,28.8,29.205,28.8,28.8,5321,17.7098807459802,17.9589259439705,17.7098807459802,17.7098807459802,8653.06786635385,0.0,1.0
2015-09-25,28.83,28.85,28.8,28.8,2796,17.7283285384239,17.7406270667197,17.7098807459802,17.7098807459802,4546.8855016586,0.0,1.0
2015-09-28,28.6,28.8,28.6,28.8,1940,17.586895463022,17.7098807459802,17.586895463022,17.7098807459802,3154.84902475596,0.0,1.0
2015-09-29,28.0,28.66,28.0,28.55,9493,17.2179396141474,17.6237910479094,17.2179396141474,17.5561491422824,15437.6194804167,0.0,1.0
2015-09-30,28.05,28.59,27.95,28.0,6811,17.2486859348869,17.5807461988741,17.1871932934078,17.2179396141474,11076.1220142335,0.0,1.0
2015-10-01,27.81,28.0,27.81,27.9,3647,17.1011035953371,17.2179396141474,17.1011035953371,17.1564469726683,5930.79092437372,0.0,1.0
2015-10-02,27.75,27.8,27.7,27.8,13760,17.0642080104497,17.0949543311892,17.0334616897101,17.0949543311892,22376.6611240422,0.0,1.0
2015-10-05,27.65,28.2565,27.6,27.76,28810,17.0027153689706,17.3756682395413,16.971969048231,17.0703572745976,46851.1342284635,0.0,1.0
2015-10-06,27.52,27.92,27.52,27.59,1101,16.9227749350477,17.1687455009641,16.9227749350477,16.9658197840831,1790.45813209089,0.0,1.0
2015-10-07,27.705,27.85,27.55,27.8499,8016,17.0365363217841,17.1257006519288,16.9412227274915,17.1256391592873,13035.7060734246,0.0,1.0
2015-10-08,27.76,27.82,27.76,27.82,2081,17.0703572745976,17.107252859485,17.0703572745976,17.107252859485,3384.14475284389,0.0,1.0
2015-10-09,27.61,27.8,27.6,27.63,2947,16.9781183123789,17.0949543311892,16.971969048231,16.9904168406747,4792.44333812156,0.0,1.0
2015-10-12,27.58,27.85,27.56,27.58,7205,16.9596705199352,17.1257006519288,16.9473719916394,16.9596705199352,11716.8490842096,0.0,1.0
2015-10-13,27.7,27.7,27.561,27.561,6855,17.0334616897101,17.0334616897101,16.9479869180542,16.9479869180542,11147.6752910836,0.0,1.0
2015-10-14,27.6,27.78,27.6,27.75,8111,16.971969048231,17.0826558028934,16.971969048231,17.0642080104497,13190.1961029874,0.0,1.0
2015-10-15,27.74,27.74,27.74,27.74,191,17.0580587463017,17.0580587463017,17.0580587463017,17.0580587463017,310.606269963088,0.0,1.0
2015-10-16,27.62,28.0,27.62,28.0,2913,16.9842675765268,17.2179396141474,16.9842675765268,17.2179396141474,4737.15216964646,0.0,1.0
2015-10-19,27.56,27.7399,27.55,27.6,3696,16.9473719916394,17.0579972536603,16.9412227274915,16.971969048231,6010.47525541135,0.0,1.0
2015-10-20,27.55,27.98,27.55,27.98,1452,16.9412227274915,17.2056410858516,16.9412227274915,17.2056410858516,2361.25813605446,0.0,1.0
2015-10-21,27.97,27.97,27.55,27.5501,1306,17.1994918217037,17.1994918217037,16.9412227274915,16.9412842201329,2123.83135377901,0.0,1.0
2015-10-22,27.51,27.76,27.51,27.76,2536,16.9166256708998,17.0703572745976,16.9166256708998,17.0703572745976,4124.0706839078,0.0,1.0
2015-10-23,27.41,27.65,27.41,27.65,4278,16.8551330294207,17.0027153689706,16.8551330294207,17.0027153689706,6956.92996283816,0.0,1.0
2015-10-26,27.63,27.68,27.4,27.4,1338,16.9904168406747,17.0211631614143,16.8489837652728,16.8489837652728,2175.87010057912,0.0,1.0
2015-10-27,27.36,27.36,27.3,27.31,892,16.8243867086812,16.8243867086812,16.7874911237937,16.7936403879416,1450.58006705274,0.0,1.0
2015-10-28,27.47,27.49,27.35,27.35,1941,16.8920286143082,16.904327142604,16.8182374445333,16.8182374445333,3156.47523559346,0.0,1.0
2015-10-29,27.07,27.4899,27.0,27.34,8444,16.6460580483918,16.9042656499625,16.6030131993564,16.8120881803854,13731.7243118759,0.0,1.0
2015-10-30,27.0,27.47,27.0,27.0,5243,16.6030131993564,16.8920286143082,16.6030131993564,16.6030131993564,8526.22342102863,0.0,1.0
2015-11-02,27.47,27.49,26.91,26.9101,804,16.8920286143082,16.904327142604,16.5476698220252,16.5477313146667,1307.47351335247,0.0,1.0
2015-11-03,27.46,27.46,27.46,27.46,282,16.8858793501603,16.8858793501603,16.8858793501603,16.8858793501603,458.591456175866,0.0,1.0
2015-11-04,26.95,27.45,26.9,27.45,1037,16.5722668786169,16.8797300860124,16.5415205578773,16.8797300860124,1686.38063849068,0.0,1.0
2015-11-05,27.32,27.32,26.72,27.01,9199,16.7997896520895,16.7997896520895,16.4308338032149,16.6091624635043,14959.5134941908,0.0,1.0
2015-11-06,27.36,27.39,27.36,27.39,277,16.8243867086812,16.8428345011249,16.8243867086812,16.8428345011249,450.460401988351,0.0,1.0
2015-11-09,26.8,26.83,26.71,26.716,1072,16.4800279163982,16.498475708842,16.424684539067,16.4283740975558,1743.2980178033,0.0,1.0
2015-11-10,26.8,26.8,26.8,26.8,70,16.4800279163982,16.4800279163982,16.4800279163982,16.4800279163982,113.834758625215,0.0,1.0
2015-11-11,26.99,26.99,26.73,26.73,488,16.5968639352085,16.5968639352085,16.4369830673629,16.4369830673629,793.590888701501,0.0,1.0
2015-11-12,27.02,27.1324,27.02,27.1324,340,16.6153117276522,16.6844294566747,16.6153117276522,16.6844294566747,552.911684751047,0.0,1.0
2015-11-13,26.71,26.72,26.71,26.72,300,16.424684539067,16.4308338032149,16.424684539067,16.4308338032149,487.863251250923,0.0,1.0
2015-11-16,26.52,26.7,26.51,26.7,6172,16.3078485202567,16.4185352749191,16.3016992561088,16.4185352749191,10036.973289069,0.0,1.0
2015-11-17,26.55,26.57,26.4,26.51,15237,16.3262963127005,16.3385948409963,16.2340573504818,16.3016992561088,24778.5745310343,0.0,1.0
2015-11-18,26.54,26.54,26.44,26.44,1962,16.3201470485526,16.3201470485526,16.2586544070735,16.2586544070735,3190.62566318103,0.0,1.0
2015-11-19,26.55,26.55,26.53,26.53,2101,16.3262963127005,16.3262963127005,16.3139977844047,16.3139977844047,3416.66896959395,0.0,1.0
2015-11-20,26.74,27.37,26.5001,26.5001,2356,16.4431323315108,16.8305359728291,16.2956114846024,16.2956114846024,3831.35273315723,0.0,1.0
2015-11-23,27.21,27.21,26.5101,26.5101,474,16.7321477464625,16.7321477464625,16.3017607487503,16.3017607487503,770.823936976459,0.0,1.0
2015-11-24,27.35,27.5,27.27,27.27,4335,16.8182374445333,16.9104764067519,16.76904333135,16.76904333135,7049.62398057581,0.0,1.0
2015-11-25,27.28,27.28,26.5,26.5,709,16.7751925954979,16.7751925954979,16.2955499919609,16.2955499919609,1152.98348378968,0.0,1.0
2015-11-27,27.28,27.28,27.28,27.28,0,16.7751925954979,16.7751925954979,16.7751925954979,16.7751925954979,0,0.0,1.0
2015-11-30,26.76,27.0,26.76,26.7735,6385,16.4554308598066,16.6030131993564,16.4554308598066,16.4637323664063,10383.3561974571,0.0,1.0
2015-12-01,26.89,27.0,26.76,26.98,5816,16.5353712937294,16.6030131993564,16.4554308598066,16.5907146710606,9458.04223091789,0.0,1.0
2015-12-02,26.69,26.9025,26.65,26.86,9647,16.4123860107712,16.5430578739143,16.3877889541796,16.5169235012857,15688.0559493922,0.0,1.0
2015-12-03,26.75,26.75,26.7,26.715,1375,16.4492815956587,16.4492815956587,16.4185352749191,16.427759171141,2236.03990156672,0.0,1.0
2015-12-04,26.69,26.69,26.62,26.62,249,16.4123860107712,16.4123860107712,16.3693411617358,16.3693411617358,404.926498538266,0.0,1.0
2015-12-07,26.69,26.69,26.68,26.68,319,16.4123860107712,16.4123860107712,16.4062367466233,16.4062367466233,518.761257163481,0.0,1.0
2015-12-08,26.85,26.89,26.7,26.7,3915,16.5107742371378,16.5353712937294,16.4185352749191,16.4185352749191,6366.61542882453,0.0,1.0
2015-12-09,26.69,26.74,26.42,26.42,725,16.4123860107712,16.4431323315108,16.2463558787777,16.2463558787777,1179.00285718973,0.0,1.0
2015-12-10,26.68,26.69,26.68,26.68,2021,16.4062367466233,16.4123860107712,16.4062367466233,16.4062367466233,3286.57210259371,0.0,1.0
2015-12-11,26.5,26.67,26.37,26.5,5365,16.2955499919609,16.4000874824754,16.2156095580381,16.2955499919609,8724.62114320401,0.0,1.0
2015-12-14,26.41,26.5,26.22,26.5,3191,16.2402066146297,16.2955499919609,16.1233705958195,16.2955499919609,5189.23878247232,0.0,1.0
2015-12-15,26.27,26.314,26.22,26.22,6426,16.154116916559,16.1811736788098,16.1233705958195,16.1233705958195,10450.0308417948,0.0,1.0
2015-12-16,26.2,26.336,26.0,26.25,4520,16.1110720675236,16.1947020599352,15.9880867845654,16.1418183882632,7350.47298551391,0.0,1.0
2015-12-17,25.66,25.94,25.46,25.94,13356,15.7790118035365,15.951191199678,15.6560265205783,15.951191199678,21719.6719456911,0.0,1.0
2015-12-18,25.41,25.7,25.4,25.65,9338,15.6252801998388,15.8036088601281,15.6191309356909,15.7728625393886,15185.5568006037,0.0,1.0
2015-12-21,25.1,25.57,25.1,25.4,10102,15.4346530112536,15.7236684262053,15.4346530112536,15.6191309356909,16427.981880456,0.0,1.0
2015-12-22,25.05,25.3,25.0201,25.1,2044,15.403906690514,15.5576382942118,15.3855203907118,15.4346530112536,3323.97495185629,0.0,1.0
2015-12-23,25.5,25.5,25.05,25.08,7136,15.68062357717,15.68062357717,15.403906690514,15.4223544829577,11604.6405364219,0.0,1.0
2015-12-24,25.5,25.5,25.37,25.37,365,15.68062357717,15.68062357717,15.6006831432471,15.6006831432471,593.56695568862,0.0,1.0
2015-12-28,25.7,25.75,25.35,25.35,1987,15.8036088601281,15.8343551808677,15.5883846149513,15.5883846149513,3231.28093411862,0.0,1.0
2015-12-29,25.25,25.6,25.19,25.19,70606,15.5268919734722,15.7421162186491,15.4899963885847,15.4899963885847,114820.242392742,0.0,1.0
2015-12-30,25.25,25.7,25.25,25.31,7086,15.5268919734722,15.8036088601281,15.5268919734722,15.5637875583597,11523.3299945468,0.0,1.0
2015-12-31,25.5489,25.5499,25.2601,25.45,2272,15.7106934788532,15.711308405268,15.5331027302616,15.6498772564304,3694.75102280699,0.0,1.0
2016-01-04,25.575,25.9399,25.19,25.19,3186,15.7267430582793,15.9511297070365,15.4899963885847,15.4899963885847,5181.10772828479,0.0,1.0
2016-01-05,25.41,25.42,25.41,25.41,1174,15.6252801998388,15.6314294639867,15.6252801998388,15.6252801998388,1909.1715232286,0.0,1.0
2016-01-06,26.57,26.72,25.39,25.4,7285,16.3385948409963,16.4308338032149,15.6129816715429,15.6191309356909,11846.9459512099,0.0,1.0
2016-01-07,26.5,26.5972,26.27,26.354,5566,16.2955499919609,16.3553208394786,16.154116916559,16.2057707354014,9051.48952154213,0.0,1.0
2016-01-08,26.75,26.75,26.25,26.25,1013,16.4492815956587,16.4492815956587,16.1418183882632,16.1418183882632,1647.35157839061,0.0,1.0
2016-01-11,26.75,26.75,26.75,26.75,52,16.4492815956587,16.4492815956587,16.4492815956587,16.4492815956587,84.5629635501597,0.0,1.0
2016-01-12,26.51,26.7499,26.25,26.7499,49776,16.3016992561088,16.4492201030172,16.1418183882632,16.4492201030172,80946.2706475532,0.0,1.0
2016-01-13,26.3899,26.8,26.15,26.76,2429,16.2278465936924,16.4800279163982,16.0803257467841,16.4554308598066,3950.06612429498,0.0,1.0
2016-01-14,26.84,26.84,26.0001,26.0001,950,16.5046249729899,16.5046249729899,15.9881482772069,15.9881482772069,1544.90029562792,0.0,1.0
2016-01-15,26.7,26.71,26.14,26.14,984,16.4185352749191,16.424684539067,16.0741764826362,16.0741764826362,1600.19146410303,0.0,1.0
2016-01-19,26.73,26.8,26.2,26.4001,4556,16.4369830673629,16.4800279163982,16.1110720675236,16.2341188431233,7409.01657566399,0.0,1.0
2016-01-20,26.84,26.89,26.5,26.79,1494,16.5046249729899,16.5353712937294,16.2955499919609,16.4738786522503,2429.55899122959,0.0,1.0
2016-01-21,26.699,26.699,26.1601,26.1601,493,16.4179203485043,16.4179203485043,16.0865365035735,16.0865365035735,801.721942889017,0.0,1.0
2016-01-22,26.174,26.174,26.174,26.174,325,16.0950839807391,16.0950839807391,16.0950839807391,16.0950839807391,528.518522188498,0.0,1.0
2016-01-25,26.22,26.88,26.21,26.21,445,16.1233705958195,16.5292220295815,16.1172213316715,16.1172213316715,723.663822688866,0.0,1.0
2016-01-26,26.74,26.8,26.74,26.8,576,16.4431323315108,16.4800279163982,16.4431323315108,16.4800279163982,936.697442401769,0.0,1.0
2016-01-27,26.74,26.74,26.74,26.74,0,16.4431323315108,16.4431323315108,16.4431323315108,16.4431323315108,0,0.0,1.0
2016-01-28,26.74,26.74,26.74,26.74,32,16.4431323315108,16.4431323315108,16.4431323315108,16.4431323315108,52.0387468000983,0.0,1.0
2016-01-29,26.53,26.86,26.53,26.85,664,16.3139977844047,16.5169235012857,16.3139977844047,16.5107742371378,1079.80399610204,0.0,1.0
2016-02-01,26.29,26.29,26.29,26.29,60,16.1664154448548,16.1664154448548,16.1664154448548,16.1664154448548,97.5726502501846,0.0,1.0
2016-02-02,26.5,26.5,26.27,26.27,136,16.2955499919609,16.2955499919609,16.154116916559,16.154116916559,221.164673900419,0.0,1.0
2016-02-03,26.32,26.372,26.32,26.372,2396,16.1848632372986,16.2168394108677,16.1848632372986,16.2168394108677,3896.40116665736,0.0,1.0
2016-02-04,26.26,26.33,26.26,26.33,1105,16.1479676524111,16.1910125014465,16.1479676524111,16.1910125014465,1796.9629754409,0.0,1.0
2016-02-05,26.25,26.25,26.25,26.25,50,16.1418183882632,16.1418183882632,16.1418183882632,16.1418183882632,81.3105418751536,0.0,1.0
2016-02-08,26.22,26.6,26.22,26.23,744,16.1233705958195,16.35704263344,16.1233705958195,16.1295198599674,1209.90086310228,0.0,1.0
2016-02-09,26.22,26.23,26.22,26.23,564,16.1233705958195,16.1295198599674,16.1233705958195,16.1295198599674,917.182912351731,0.0,1.0
2016-02-10,26.22,26.22,26.22,26.22,343,16.1233705958195,16.1233705958195,16.1233705958195,16.1233705958195,557.790317263553,0.0,1.0
2016-02-11,26.2,26.33,26.0,26.08,2872,16.1110720675236,16.1910125014465,15.9880867845654,16.0372808977487,4670.47752530884,0.0,1.0
2016-02-12,26.99,26.99,26.24,26.3486,19790,16.5968639352085,16.5968639352085,16.1356691241153,16.2024501327616,32182.7124741859,0.0,1.0
2016-02-16,28.04,29.36,27.38,27.38,4514,17.242536670739,18.0542395382631,16.836685236977,16.836685236977,7340.71572048889,0.0,1.0
2016-02-17,28.3,28.58,27.5,27.57,2767,17.4024175385847,17.5745969347262,16.9104764067519,16.9535212557873,4499.725387371,0.0,1.0
2016-02-18,28.69,28.69,27.7812,28.5,1876,17.6422388403532,17.6422388403532,17.0833937145911,17.5254028215429,3050.77153115576,0.0,1.0
2016-02-19,28.468,28.468,28.468,28.468,209,17.5057251762696,17.5057251762696,17.5057251762696,17.5057251762696,339.878065038142,0.0,1.0
2016-02-22,28.67,28.87,28.6,28.84,5427,17.6299403120574,17.7529255950155,17.586895463022,17.7344778025718,8825.44621512916,0.0,1.0
2016-02-23,28.67,28.67,28.62,28.6263,1600,17.6299403120574,17.6299403120574,17.5991939913178,17.603068027731,2601.93734000491,0.0,1.0
2016-02-24,28.77,28.88,28.77,28.84,6852,17.6914329535364,17.7590748591635,17.6914329535364,17.7344778025718,11142.7966585711,0.0,1.0
2016-02-25,28.88,28.88,28.88,28.88,886,17.7590748591635,17.7590748591635,17.7590748591635,17.7590748591635,1440.82280202772,0.0,1.0
2016-02-26,28.65,28.65,28.65,28.65,100,17.6176417837615,17.6176417837615,17.6176417837615,17.6176417837615,162.621083750308,0.0,1.0
2016-02-29,28.96,28.96,28.96,28.96,210,17.8082689723467,17.8082689723467,17.8082689723467,17.8082689723467,341.504275875646,0.0,1.0
2016-03-01,28.6803,28.97,28.6754,28.97,1253,17.6362740541297,17.8144182364946,17.6332609146972,17.8144182364946,2037.64217939135,0.0,1.0
2016-03-02,28.6,28.6,28.4832,28.6,3676,17.586895463022,17.586895463022,17.5150720577744,17.586895463022,5977.9510386613,0.0,1.0
2016-03-03,28.6,28.6,28.6,28.6,73,17.586895463022,17.586895463022,17.586895463022,17.586895463022,118.713391137724,0.0,1.0
2016-03-04,28.7,29.36,28.44,28.97,6536,17.6483881045011,18.0542395382631,17.4885072366554,17.8144182364946,10628.9140339201,0.0,1.0
2016-03-07,28.53,28.53,28.53,28.53,293,17.5438506139866,17.5438506139866,17.5438506139866,17.5438506139866,476.479775388401,0.0,1.0
2016-03-08,28.45,28.45,28.45,28.45,255,17.4946565008033,17.4946565008033,17.4946565008033,17.4946565008033,414.683763563285,0.0,1.0
2016-03-09,28.65,28.65,28.63,28.6438,845,17.6176417837615,17.6176417837615,17.6053432554657,17.6138292399898,1374.1481576901,0.0,1.0
2016-03-10,28.5725,28.5725,28.5725,28.5725,222,17.5699849866152,17.5699849866152,17.5699849866152,17.5699849866152,361.018805925683,0.0,1.0
2016-03-11,28.4401,28.79,28.44,28.47,815,17.4885687292969,17.7037314818323,17.4885072366554,17.5069550290992,1325.36183256501,0.0,1.0
2016-03-14,28.53,28.53,28.45,28.455,536,17.5438506139866,17.5438506139866,17.4946565008033,17.4977311328773,871.649008901649,0.0,1.0
2016-03-15,28.44,28.44,28.44,28.44,180,17.4885072366554,17.4885072366554,17.4885072366554,17.4885072366554,292.717950750554,0.0,1.0
2016-03-16,28.559,28.559,28.559,28.559,100,17.5616834800156,17.5616834800156,17.5616834800156,17.5616834800156,162.621083750307,0.0,1.0
2016-03-17,28.99,28.99,28.44,28.4972,1051,17.8267167647905,17.8267167647905,17.4885072366554,17.5236810275815,1709.14759021573,0.0,1.0
2016-03-18,28.99,28.99,28.99,28.99,40,17.8267167647905,17.8267167647905,17.8267167647905,17.8267167647905,65.0484335001228,0.0,1.0
2016-03-21,28.9999,29.0,28.8,28.8,3874,17.8328045362969,17.8328660289384,17.7098807459802,17.7098807459802,6299.94078448691,0.0,1.0
2016-03-22,28.62,28.62,28.613,28.613,839,17.5991939913178,17.5991939913178,17.5948895064143,17.5948895064143,1364.39089266508,0.0,1.0
2016-03-23,28.62,28.62,28.62,28.62,13,17.5991939913178,17.5991939913178,17.5991939913178,17.5991939913178,21.14074088754,0.0,1.0
2016-03-24,28.62,28.62,28.62,28.62,0,17.5991939913178,17.5991939913178,17.5991939913178,17.5991939913178,0,0.0,1.0
2016-03-28,28.99,28.99,28.59,28.59,400,17.8267167647905,17.8267167647905,17.5807461988741,17.5807461988741,650.484335001228,0.0,1.0
2016-03-29,28.99,28.99,28.99,28.99,234,17.8267167647905,17.8267167647905,17.8267167647905,17.8267167647905,380.533335975719,0.0,1.0
2016-03-30,28.5701,28.5701,28.5701,28.5701,513,17.5685091632197,17.5685091632197,17.5685091632197,17.5685091632197,834.246159639079,0.0,1.0
2016-03-31,26.95,28.57,26.95,28.57,14162,16.5722668786169,17.5684476705783,16.5722668786169,17.5684476705783,23030.3978807185,0.0,1.0
2016-04-01,27.5,27.5,27.4041,27.5,1529,16.9104764067519,16.9104764067519,16.8515049635735,16.9104764067519,2486.4763705422,0.0,1.0
2016-04-04,27.75,28.4,27.5,27.5,1834,17.0642080104497,17.4639101800638,16.9104764067519,16.9104764067519,2982.47067598063,0.0,1.0
2016-04-05,27.64,27.64,27.64,27.64,426,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,692.765816776311,0.0,1.0
2016-04-06,27.64,27.64,27.64,27.64,0,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,0,0.0,1.0
2016-04-07,27.64,27.64,27.64,27.64,234,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,380.53333597572,0.0,1.0
2016-04-08,27.64,27.64,27.64,27.64,27,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,43.9076926125831,0.0,1.0
2016-04-11,27.64,27.64,27.64,27.64,128,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,208.154987200394,0.0,1.0
2016-04-12,27.64,27.64,27.64,27.64,4,16.9965661048226,16.9965661048226,16.9965661048226,16.9965661048226,6.50484335001231,0.0,1.0
2016-04-13,27.63,27.63,27.5,27.5,818,16.9904168406747,16.9904168406747,16.9104764067519,16.9104764067519,1330.24046507752,0.0,1.0
2016-04-14,28.0024,28.004,27.99,28.003,1272,17.2194154375429,17.2203993198066,17.2117903499995,17.2197843933918,2068.54018530391,0.0,1.0
2016-04-15,28.0024,28.0024,28.0024,28.0024,0,17.2194154375429,17.2194154375429,17.2194154375429,17.2194154375429,0,0.0,1.0
2016-04-18,28.0024,28.0024,28.0024,28.0024,0,17.2194154375429,17.2194154375429,17.2194154375429,17.2194154375429,0,0.0,1.0
2016-04-19,27.7,27.96,27.7,27.96,652,17.0334616897101,17.1933425575558,17.0334616897101,17.1933425575558,1060.289466052,0.0,1.0
2016-04-20,27.7,27.7,27.7,27.7,0,17.0334616897101,17.0334616897101,17.0334616897101,17.0334616897101,0,0.0,1.0
2016-04-21,27.5,27.53,27.5,27.53,706,16.9104764067519,16.9289241991956,16.9104764067519,16.9289241991956,1148.10485127717,0.0,1.0
2016-04-22,27.5816,27.5816,27.5816,27.5816,214,16.9606544021989,16.9606544021989,16.9606544021989,16.9606544021989,348.009119225657,0.0,1.0
2016-04-25,27.55,27.55,27.5,27.5,87,16.9412227274915,16.9412227274915,16.9104764067519,16.9104764067519,141.480342862767,0.0,1.0
2016-04-26,27.7147,27.7147,27.7147,27.7147,208,17.0425011080075,17.0425011080075,17.0425011080075,17.0425011080075,338.25185420064,0.0,1.0
2016-04-27,27.7147,27.7147,27.7147,27.7147,49,17.0425011080075,17.0425011080075,17.0425011080075,17.0425011080075,79.6843310376508,0.0,1.0
2016-04-28,27.71,27.71,27.71,27.71,3,17.039610953858,17.039610953858,17.039610953858,17.039610953858,4.87863251250923,0.0,1.0
2016-04-29,27.75,27.75,27.6,27.6,1429,17.0642080104497,17.0642080104497,16.971969048231,16.971969048231,2323.85528679189,0.0,1.0
2016-05-02,27.75,27.75,27.75,27.75,112,17.0642080104497,17.0642080104497,17.0642080104497,17.0642080104497,182.135613800344,0.0,1.0
2016-05-03,27.8,27.8,27.8,27.8,1029,17.0949543311892,17.0949543311892,17.0949543311892,17.0949543311892,1673.37095179066,0.0,1.0
2016-05-04,27.8,27.8197,27.7001,27.714,1981,17.0949543311892,17.1070683815606,17.0335231823516,17.0420706595172,3221.52366909359,0.0,1.0
2016-05-05,27.8,27.8,27.8,27.8,42,17.0949543311892,17.0949543311892,17.0949543311892,17.0949543311892,68.3008551751291,0.0,1.0
2016-05-06,27.8775,28.0,27.8775,27.937,3619,17.1426111283355,17.2179396141474,17.1426111283355,17.1791992500156,5885.25702092363,0.0,1.0
2016-05-09,28.231,28.416,27.9999,28.25,5268,17.3599876159641,17.4737490027004,17.2178781215059,17.3716712178451,8566.8786919662,0.0,1.0
2016-05-10,28.1,28.1,28.0,28.02,3070,17.2794322556265,17.2794322556265,17.2179396141474,17.2302381424432,4992.46727113444,0.0,1.0
2016-05-11,27.99,27.99,27.6501,27.6501,756,17.2117903499995,17.2117903499995,17.002776861612,17.002776861612,1229.41539315232,0.0,1.0
2016-05-12,28.0,28.0,27.7501,27.7501,2637,17.2179396141474,17.2179396141474,17.0642695030911,17.0642695030911,4288.31797849561,0.0,1.0
2016-05-13,28.0008,28.007,27.783,27.783,2629,17.2184315552792,17.2222440990509,17.0845005821378,17.0845005821378,4275.30829179559,0.0,1.0
2016-05-16,28.45,28.46,27.9999,28.1,990,17.4946565008033,17.5008057649512,17.2178781215059,17.2794322556265,1609.94872912805,0.0,1.0
2016-05-17,28.27,28.27,28.02,28.02,441,17.383969746141,17.383969746141,17.2302381424432,17.2302381424432,717.158979338854,0.0,1.0
2016-05-18,28.0235,28.072,28.0235,28.072,289,17.232390384895,17.2622143160123,17.232390384895,17.2622143160123,469.974932038388,0.0,1.0
2016-05-19,28.2199,28.2199,28.01,28.01,1271,17.3531619327599,17.3531619327599,17.2240888782953,17.2240888782953,2066.91397446641,0.0,1.0
2016-05-20,28.22,28.22,28.0,28.01,943,17.3532234254014,17.3532234254014,17.2179396141474,17.2240888782953,1533.5168197654,0.0,1.0
2016-05-23,28.0277,28.0277,28.0277,28.0277,140,17.2349730758371,17.2349730758371,17.2349730758371,17.2349730758371,227.669517250431,0.0,1.0
2016-05-24,28.0277,28.0277,28.0277,28.0277,46,17.2349730758371,17.2349730758371,17.2349730758371,17.2349730758371,74.8056985251415,0.0,1.0
2016-05-25,28.0277,28.0277,28.0277,28.0277,78,17.2349730758371,17.2349730758371,17.2349730758371,17.2349730758371,126.84444532524,0.0,1.0
2016-05-26,29.7,29.99,28.51,28.61,27643,18.2633145192921,18.4416431795814,17.5315520856908,17.5930447271699,44953.3461810974,0.0,1.0
2016-05-27,31.33,31.5,30.0,30.25,43598,19.2656445754014,19.3701820659158,18.4477924437294,18.6015240474271,70899.5400934589,0.0,1.0
2016-05-31,31.918,32.55,30.8,31.39,31062,19.6272213072985,20.0158548014463,18.9397335755621,19.3025401602888,50513.3610345204,0.0,1.0
2016-06-01,31.785,31.98,31.5,31.58,13302,19.5454360941313,19.6653467450155,19.3701820659158,19.4193761790991,21631.8565604658,0.0,1.0
2016-06-02,31.82,31.82,31.01,31.4,21081,19.5669585186489,19.5669585186489,19.0688681226682,19.3086894244367,34282.1506654024,0.0,1.0
2016-06-03,31.7999,31.82,31.699,31.82,22603,19.5545984977116,19.5669585186489,19.4925524224592,19.5669585186489,36757.2435600821,0.0,1.0
2016-06-06,31.6596,31.88,31.6591,31.88,9203,19.4683243217165,19.6038541035364,19.4680168585091,19.6038541035364,14966.0183375408,0.0,1.0
2016-06-07,30.3,31.29,28.59,28.71,46321,18.6322703681666,19.2410475188097,17.5807461988741,17.654537368649,75327.7122039801,0.0,1.0
2016-06-08,30.8499,30.8499,29.935,30.65,8451,18.9704184036602,18.9704184036602,18.4078222267679,18.8474946133435,13743.1077877385,0.0,1.0
2016-06-09,30.01,30.78,29.94,30.78,17413,18.4539417078773,18.9274350472663,18.4108968588419,18.9274350472663,28317.209313441,0.0,1.0
2016-06-10,30.95,30.95,30.95,30.95,1047,19.0319725377808,19.0319725377808,19.0319725377808,19.0319725377808,1702.64274686572,0.0,1.0
2016-06-13,30.5,30.5,29.87,30.5,32982,18.7552556511248,18.7552556511248,18.3678520098065,18.7552556511248,53635.6858425265,0.0,1.0
2016-06-14,30.3992,30.4642,30.04,30.23,7836,18.6932710685139,18.7332412854753,18.472389500321,18.5892255191313,12742.9881226741,0.0,1.0
2016-06-15,30.15,30.38,30.13,30.13,7948,18.540031405948,18.6814644813499,18.5277328776522,18.5277328776522,12925.1237364744,0.0,1.0
2016-06-16,20.83,20.899,19.8,20.33,20765,18.4969865569126,18.5582583798808,17.5823491995617,18.052987839752,23384.0765721028,9.25,1.0
2016-06-17,20.85,20.99,20.5277,20.76,6222,18.5147465055991,18.639066146404,18.2285449325173,18.4348267365101,7006.77700128211,0.0,1.0
2016-06-20,20.98,20.98,20.75,20.85,5910,18.6301861720608,18.6301861720608,18.4259467621669,18.5147465055991,6655.42463477618,0.0,1.0
2016-06-21,20.5,20.88,20.2501,20.88,9401,18.2039474035866,18.5413864286287,17.9820368447497,18.5413864286287,10586.7422997514,0.0,1.0
2016-06-22,20.52,20.708,20.4,20.4,3767,18.221707352273,18.3886508699254,18.1151476601545,18.1151476601545,4242.12937380742,0.0,1.0
2016-06-23,20.15,20.44,20.01,20.44,3068,17.8931483015741,18.1506675575273,17.7688286607692,18.1506675575273,3454.96493730852,0.0,1.0
2016-06-24,20.15,20.4,19.7601,20.01,5564,17.8931483015741,18.1151476601545,17.5469181019323,17.7688286607692,6265.78386935613,0.0,1.0
2016-06-27,20.31,20.58,20.0,20.03,3785,18.0352278910656,18.2749871983323,17.759948686426,17.7865886094556,4262.39970264429,0.0,1.0
2016-06-28,19.8501,20.1336,19.85,20.0,2609,17.6268378710212,17.8785851436513,17.6267490712778,17.759948686426,2938.07155196802,0.0,1.0
2016-06-29,19.8601,19.94,19.8601,19.94,2238,17.6357178453644,17.7066688403667,17.6357178453644,17.7066688403667,2520.2775520523,0.0,1.0
2016-06-30,20.19,20.19,20.01,20.084,646,17.928668198947,17.928668198947,17.7688286607692,17.8345404709089,727.479579368089,0.0,1.0
2016-07-01,19.85,20.07,19.85,20.07,1970,17.6267490712778,17.8221085068284,17.6267490712778,17.8221085068284,2218.47487825872,0.0,1.0
2016-07-05,19.9,19.9,19.85,19.85,284,17.6711489429938,17.6711489429938,17.6267490712778,17.6267490712778,319.820743870801,0.0,1.0
2016-07-06,19.93,19.93,19.88,19.895,2273,17.6977888660235,17.6977888660235,17.6533889943074,17.6667089558222,2559.69208034623,0.0,1.0
2016-07-07,19.8825,19.9289,19.85,19.85,4602,17.6556089878932,17.6968120688457,17.6267490712778,17.6267490712778,5182.44740596277,0.0,1.0
2016-07-08,19.876,19.93,19.876,19.9113,1638,17.6498370045701,17.6977888660235,17.6498370045701,17.6811833140017,1844.59992415624,0.0,1.0
2016-07-11,19.85,19.8636,19.85,19.85,1782,17.6267490712778,17.6388258363845,17.6267490712778,17.6267490712778,2006.76255485129,0.0,1.0
2016-07-12,19.86,19.93,19.8,19.8,5646,17.635629045621,17.6977888660235,17.5823491995617,17.5823491995617,6358.1264785019,0.0,1.0
2016-07-13,19.95,19.95,19.85,19.85,1187,17.7155488147099,17.7155488147099,17.6267490712778,17.6267490712778,1336.71557385437,0.0,1.0
2016-07-14,19.9041,19.9041,19.85,19.86,1378,17.6747897324745,17.6747897324745,17.6267490712778,17.635629045621,1551.80628540128,0.0,1.0
2016-07-15,19.97,20.22,19.86,20.0,17085,17.7333087633963,17.9553081219766,17.635629045621,17.759948686426,19239.9204543403,0.0,1.0
2016-07-18,20.2055,20.5,19.92,19.92,1702,17.942432159179,18.2039474035866,17.6889088916803,17.6889088916803,1916.67220446515,0.0,1.0
2016-07-19,20.21,20.49,20.2,20.35,1538,17.9464281476334,18.1950674292434,17.9375481732902,18.0707477884384,1731.98698617356,0.0,1.0
2016-07-20,20.22,20.49,20.2,20.49,2396,17.9553081219766,18.1950674292434,17.9375481732902,18.1950674292434,2698.20599406493,0.0,1.0
2016-07-21,20.3034,20.425,20.22,20.22,2546,18.029367107999,18.1373475960125,17.9553081219766,17.9553081219766,2867.12540103895,0.0,1.0
2016-07-22,20.25,20.49,20.23,20.26,6093,17.9819480450063,18.1950674292434,17.9641880963199,17.9908280193495,6861.50631128446,0.0,1.0
2016-07-25,20.4692,20.4692,20.43,20.43,816,18.1765970826095,18.1765970826095,18.1417875831841,18.1417875831841,918.921573938639,0.0,1.0
2016-07-26,20.25,20.48,20.25,20.27,2185,17.9819480450063,18.1861874549002,17.9819480450063,17.9997079936927,2460.59269492148,0.0,1.0
2016-07-27,20.47,20.47,20.25,20.25,1351,18.177307480557,18.177307480557,17.9819480450063,17.9819480450063,1521.40079214595,0.0,1.0
2016-07-28,20.334,20.334,20.25,20.26,1676,18.0565398294893,18.0565398294893,17.9819480450063,17.9908280193495,1887.39284058965,0.0,1.0
2016-07-29,20.3,20.3,20.3,20.3,856,18.0263479167223,18.0263479167223,18.0263479167223,18.0263479167223,963.966749131712,0.0,1.0
2016-08-01,20.3759,20.3759,20.3759,20.3759,207,18.0937469219873,18.0937469219873,18.0937469219873,18.0937469219873,233.10878162414,0.0,1.0
2016-08-02,20.2492,20.27,20.2,20.26,2427,17.9812376470588,17.9997079936927,17.9375481732902,17.9908280193495,2733.11600483956,0.0,1.0
2016-08-03,20.23,20.5,20.23,20.5,1131,17.9641880963199,18.2039474035866,17.9641880963199,18.2039474035866,1273.65232858407,0.0,1.0
2016-08-04,20.23,20.23,20.23,20.23,19,17.9641880963199,17.9641880963199,17.9641880963199,17.9641880963199,21.3964582167084,0.0,1.0
2016-08-05,20.2,20.2,20.2,20.2,666,17.9375481732902,17.9375481732902,17.9375481732902,17.9375481732902,750.002166964625,0.0,1.0
2016-08-08,20.44,20.47,20.27,20.2996,526,18.1506675575273,18.177307480557,17.9997079936927,18.0259927177486,592.344053788878,0.0,1.0
2016-08-09,20.5,20.5,20.5,20.5,213,18.2039474035866,18.2039474035866,18.2039474035866,18.2039474035866,239.865557903101,0.0,1.0
2016-08-10,20.21,20.21,20.21,20.21,283,17.9464281476334,17.9464281476334,17.9464281476334,17.9464281476334,318.694614490974,0.0,1.0
2016-08-11,20.21,20.21,20.21,20.21,5,17.9464281476334,17.9464281476334,17.9464281476334,17.9464281476334,5.63064689913382,0.0,1.0
2016-08-12,20.21,20.21,20.21,20.21,91,17.9464281476334,17.9464281476334,17.9464281476334,17.9464281476334,102.477773564236,0.0,1.0
2016-08-15,20.24,20.24,20.21,20.21,1883,17.9730680706631,17.9730680706631,17.9464281476334,17.9464281476334,2120.50162221379,0.0,1.0
2016-08-16,20.2,20.3201,20.2,20.3,3428,17.9375481732902,18.0441966651522,17.9375481732902,18.0263479167223,3860.37151404615,0.0,1.0
2016-08-17,20.2,20.2,20.2,20.2,120,17.9375481732902,17.9375481732902,17.9375481732902,17.9375481732902,135.135525579212,0.0,1.0
2016-08-18,20.211,20.35,20.211,20.35,370,17.9473161450677,18.0707477884384,17.9473161450677,18.0707477884384,416.667870535904,0.0,1.0
2016-08-19,20.2,20.2,20.2,20.2,328,17.9375481732902,17.9375481732902,17.9375481732902,17.9375481732902,369.370436583179,0.0,1.0
2016-08-22,20.29,20.29,20.29,20.29,1526,18.0174679423791,18.0174679423791,18.0174679423791,18.0174679423791,1718.47343361564,0.0,1.0
2016-08-23,20.299,20.432,20.2,20.432,767,18.025459919288,18.1435635780528,17.9375481732902,18.1435635780528,863.741234327128,0.0,1.0
2016-08-24,19.95,20.23,19.95,20.214,10328,17.7155488147099,17.9641880963199,17.7155488147099,17.9499801373707,11630.6642348508,0.0,1.0
2016-08-25,20.4,20.49,20.4,20.46,307,18.1151476601545,18.1950674292434,18.1151476601545,18.1684275062138,345.721719606816,0.0,1.0
2016-08-26,20.4,20.4,20.4,20.4,9,18.1151476601545,18.1151476601545,18.1151476601545,18.1151476601545,10.1351644184409,0.0,1.0
2016-08-29,21.0,21.03,20.25,20.25,8105,18.6479461207473,18.6745860437769,17.9819480450063,17.9819480450063,9127.27862349589,0.0,1.0
2016-08-30,21.075,21.1704,21.0,21.0,2870,18.7145459283213,18.7992608835556,18.6479461207473,18.6479461207473,3231.99132010282,0.0,1.0
2016-08-31,21.1355,21.25,21.0,21.17,6274,18.7682697730978,18.8699454793276,18.6479461207473,18.7989056845819,7065.33572903311,0.0,1.0
2016-09-01,21.49,22.35,21.4003,22.35,9774,19.0830648635647,19.846742657081,19.0034114937061,19.846742657081,11006.7885584268,0.0,1.0
2016-09-02,21.87,21.98,21.5,21.5,17798,19.4205038886068,19.5181836063821,19.0919448379079,19.0919448379079,20042.8507021567,0.0,1.0
2016-09-06,22.71,22.9,21.936,21.98,45379,20.1664217334367,20.3351412459577,19.479111719272,19.5181836063821,51102.6251271586,0.0,1.0
2016-09-07,20.51,22.45,20.08,22.45,19477,19.5448235294118,21.3935294117647,19.1350588235294,21.3935294117647,20438.8271604938,1.5,1.0
2016-09-08,20.39,20.9,20.1501,20.9,4287,19.4304705882353,19.9164705882353,19.20186,19.9164705882353,4498.7037037037,0.0,1.0
2016-09-09,20.17,20.48,20.17,20.17,3310,19.2208235294118,19.5162352941176,19.2208235294118,19.2208235294118,3473.45679012345,0.0,1.0
2016-09-12,20.01,20.48,19.75,19.98,9954,19.0683529411765,19.5162352941176,18.8205882352941,19.0397647058824,10445.5555555555,0.0,1.0
2016-09-13,19.17,19.9828,19.1,19.9828,4979,18.2678823529412,19.0424329411765,18.2011764705882,19.0424329411765,5224.87654320987,0.0,1.0
2016-09-14,19.16,19.39,19.15,19.388,1057,18.2583529411765,18.4775294117647,18.2488235294118,18.4756235294118,1109.1975308642,0.0,1.0
2016-09-15,19.2,19.5401,19.2,19.21,1550,18.2964705882353,18.6205658823529,18.2964705882353,18.306,1626.54320987654,0.0,1.0
2016-09-16,19.2,19.2834,19.16,19.2466,3124,18.2964705882353,18.3759458823529,18.2583529411765,18.3408776470588,3278.27160493827,0.0,1.0
2016-09-19,19.15,19.5001,19.15,19.15,5031,18.2488235294118,18.5824482352941,18.2488235294118,18.2488235294118,5279.44444444443,0.0,1.0
2016-09-20,19.001,19.5273,18.5001,19.383,9814,18.1068352941176,18.6083682352941,17.6295070588235,18.4708588235294,10298.6419753087,0.0,1.0
2016-09-21,18.93,19.417,18.89,19.417,8785,18.0391764705882,18.5032588235294,18.0010588235294,18.5032588235294,9218.82716049385,0.0,1.0
2016-09-22,18.685,18.8899,18.5,18.53,7863,17.8057058823529,18.0009635294118,17.6294117647059,17.658,8251.29629629632,0.0,1.0
2016-09-23,18.7,19.102,18.7,18.82,912,17.82,18.2030823529412,17.82,17.9343529411765,957.037037037037,0.0,1.0
2016-09-26,18.52,18.54,18.52,18.54,1309,17.6484705882353,17.6675294117647,17.6484705882353,17.6675294117647,1373.64197530864,0.0,1.0
2016-09-27,18.52,18.52,18.52,18.52,74,17.6484705882353,17.6484705882353,17.6484705882353,17.6484705882353,77.6543209876543,0.0,1.0
2016-09-28,18.54,18.65,18.53,18.54,1922,17.6675294117647,17.7723529411765,17.658,17.6675294117647,2016.91358024691,0.0,1.0
2016-09-29,18.54,18.54,18.54,18.54,12,17.6675294117647,17.6675294117647,17.6675294117647,17.6675294117647,12.5925925925926,0.0,1.0
2016-09-30,18.54,18.66,18.52,18.66,5087,17.6675294117647,17.7818823529412,17.6484705882353,17.7818823529412,5338.20987654321,0.0,1.0
2016-10-03,18.54,18.54,18.54,18.54,424,17.6675294117647,17.6675294117647,17.6675294117647,17.6675294117647,444.938271604938,0.0,1.0
2016-10-04,18.52,18.896,18.52,18.52,3072,17.6484705882353,18.0067764705882,17.6484705882353,17.6484705882353,3223.7037037037,0.0,1.0
2016-10-05,18.94,18.94,18.55,18.55,350,18.0487058823529,18.0487058823529,17.6770588235294,17.6770588235294,367.283950617285,0.0,1.0
2016-10-06,18.55,18.55,18.55,18.55,300,17.6770588235294,17.6770588235294,17.6770588235294,17.6770588235294,314.814814814815,0.0,1.0
2016-10-07,18.55,18.79,18.52,18.79,1224,17.6770588235294,17.9057647058824,17.6484705882353,17.9057647058824,1284.44444444445,0.0,1.0
2016-10-10,18.56,18.9857,18.56,18.5872,3399,17.6865882352941,18.0922552941176,17.6865882352941,17.7125082352941,3566.85185185186,0.0,1.0
2016-10-11,18.55,18.802,18.55,18.638,1367,17.6770588235294,17.9172,17.6770588235294,17.7609176470588,1434.50617283951,0.0,1.0
2016-10-12,18.53,18.7991,18.53,18.6,500,17.658,17.9144364705882,17.658,17.7247058823529,524.691358024691,0.0,1.0
2016-10-13,18.55,18.7655,18.53,18.53,718,17.6770588235294,17.8824176470588,17.658,17.658,753.456790123457,0.0,1.0
2016-10-14,18.58,18.7614,18.58,18.58,477,17.7056470588235,17.8785105882353,17.7056470588235,17.7056470588235,500.555555555556,0.0,1.0
2016-10-17,18.52,18.58,18.52,18.58,3891,17.6484705882353,17.7056470588235,17.6484705882353,17.7056470588235,4083.14814814815,0.0,1.0
2016-10-18,18.55,18.61,18.5,18.61,3413,17.6770588235294,17.7342352941176,17.6294117647059,17.7342352941176,3581.54320987655,0.0,1.0
2016-10-19,18.44,18.6196,18.44,18.552,10740,17.5722352941176,17.7433835294118,17.5722352941176,17.6789647058824,11270.3703703704,0.0,1.0
2016-10-20,18.5,18.5,18.44,18.44,383,17.6294117647059,17.6294117647059,17.5722352941176,17.5722352941176,401.913580246913,0.0,1.0
2016-10-21,18.47,18.856,18.47,18.856,605,17.6008235294118,17.9686588235294,17.6008235294118,17.9686588235294,634.876543209875,0.0,1.0
2016-10-24,18.55,18.55,18.44,18.52,600,17.6770588235294,17.6770588235294,17.5722352941176,17.6484705882353,629.62962962963,0.0,1.0
2016-10-25,18.6645,18.6645,18.52,18.52,594,17.7861705882353,17.7861705882353,17.6484705882353,17.6484705882353,623.333333333333,0.0,1.0
2016-10-26,18.44,18.44,18.44,18.44,251,17.5722352941176,17.5722352941176,17.5722352941176,17.5722352941176,263.395061728396,0.0,1.0
2016-10-27,18.44,18.6,18.44,18.47,510,17.5722352941176,17.7247058823529,17.5722352941176,17.6008235294118,535.185185185187,0.0,1.0
2016-10-28,18.4954,18.4954,18.44,18.47,507,17.6250282352941,17.6250282352941,17.5722352941176,17.6008235294118,532.037037037038,0.0,1.0
2016-10-31,18.4685,18.5,18.45,18.46,2857,17.5993941176471,17.6294117647059,17.5817647058824,17.5912941176471,2998.08641975308,0.0,1.0
2016-11-01,18.44,18.6659,18.44,18.45,2919,17.5722352941176,17.7875047058824,17.5722352941176,17.5817647058824,3063.14814814816,0.0,1.0
2016-11-02,18.44,18.44,18.44,18.44,0,17.5722352941176,17.5722352941176,17.5722352941176,17.5722352941176,0,0.0,1.0
2016-11-03,18.44,18.45,18.44,18.45,1227,17.5722352941176,17.5817647058824,17.5722352941176,17.5817647058824,1287.5925925926,0.0,1.0
2016-11-04,18.45,18.45,18.45,18.45,191,17.5817647058824,17.5817647058824,17.5817647058824,17.5817647058824,200.432098765432,0.0,1.0
2016-11-07,18.484,18.484,18.45,18.45,1543,17.6141647058824,17.6141647058824,17.5817647058824,17.5817647058824,1619.19753086419,0.0,1.0
2016-11-08,18.48,18.75,18.44,18.5531,9768,17.6103529411765,17.8676470588235,17.5722352941176,17.6800129411765,10250.3703703704,0.0,1.0
2016-11-09,18.55,18.7681,18.55,18.7,9445,17.6770588235294,17.8848952941176,17.6770588235294,17.82,9911.41975308643,0.0,1.0
2016-11-10,18.4712,18.811,18.44,18.55,2777,17.6019670588235,17.9257764705882,17.5722352941176,17.6770588235294,2914.13580246914,0.0,1.0
2016-11-11,18.468,18.468,18.44,18.44,1416,17.5989176470588,17.5989176470588,17.5722352941176,17.5722352941176,1485.92592592593,0.0,1.0
2016-11-14,18.4677,18.4677,18.44,18.44,724,17.5986317647059,17.5986317647059,17.5722352941176,17.5722352941176,759.753086419752,0.0,1.0
2016-11-15,18.45,18.5,18.44,18.5,788,17.5817647058824,17.6294117647059,17.5722352941176,17.6294117647059,826.913580246911,0.0,1.0
2016-11-16,18.46,18.46,18.46,18.46,188,17.5912941176471,17.5912941176471,17.5912941176471,17.5912941176471,197.283950617284,0.0,1.0
2016-11-17,18.48,18.48,18.48,18.48,238,17.6103529411765,17.6103529411765,17.6103529411765,17.6103529411765,249.753086419753,0.0,1.0
2016-11-18,18.4992,18.5,18.47,18.47,2091,17.6286494117647,17.6294117647059,17.6008235294118,17.6008235294118,2194.25925925926,0.0,1.0
2016-11-21,18.4,18.51,18.4,18.5,2252,17.5341176470588,17.6389411764706,17.5341176470588,17.6294117647059,2363.20987654321,0.0,1.0
2016-11-22,18.4,18.4,18.4,18.4,150,17.5341176470588,17.5341176470588,17.5341176470588,17.5341176470588,157.407407407408,0.0,1.0
2016-11-23,18.6358,18.6358,18.4,18.4,2764,17.7588211764706,17.7588211764706,17.5341176470588,17.5341176470588,2900.49382716049,0.0,1.0
2016-11-25,18.45,18.45,18.42,18.42,145,17.5817647058824,17.5817647058824,17.5531764705882,17.5531764705882,152.16049382716,0.0,1.0
2016-11-28,18.5,18.5,18.5,18.5,1,17.6294117647059,17.6294117647059,17.6294117647059,17.6294117647059,1.04938271604938,0.0,1.0
2016-11-29,19.0,19.0,18.4947,18.4947,6867,18.1058823529412,18.1058823529412,17.6243611764706,17.6243611764706,7206.1111111111,0.0,1.0
2016-11-30,18.54,18.75,18.54,18.73,942,17.6675294117647,17.8676470588235,17.6675294117647,17.8485882352941,988.518518518519,0.0,1.0
2016-12-01,18.4,18.55,18.4,18.55,1736,17.5341176470588,17.6770588235294,17.5341176470588,17.6770588235294,1821.72839506173,0.0,1.0
2016-12-02,18.45,18.618,18.45,18.4999,2086,17.5817647058824,17.7418588235294,17.5817647058824,17.6293164705882,2189.01234567901,0.0,1.0
2016-12-05,18.4,18.47,18.4,18.45,1309,17.5341176470588,17.6008235294118,17.5341176470588,17.5817647058824,1373.64197530864,0.0,1.0
2016-12-06,18.4,18.4,18.4,18.4,7,17.5341176470588,17.5341176470588,17.5341176470588,17.5341176470588,7.34567901234569,0.0,1.0
2016-12-07,18.4,18.43,18.4,18.43,3842,17.5341176470588,17.5627058823529,17.5341176470588,17.5627058823529,4031.72839506173,0.0,1.0
2016-12-08,18.414,18.414,18.414,18.414,211,17.5474588235294,17.5474588235294,17.5474588235294,17.5474588235294,221.41975308642,0.0,1.0
2016-12-09,18.414,18.414,18.414,18.414,8,17.5474588235294,17.5474588235294,17.5474588235294,17.5474588235294,8.39506172839507,0.0,1.0
2016-12-12,18.414,18.414,18.414,18.414,48,17.5474588235294,17.5474588235294,17.5474588235294,17.5474588235294,50.3703703703704,0.0,1.0
2016-12-13,18.22,18.4001,18.22,18.4,5488,17.3625882352941,17.5342129411765,17.3625882352941,17.5341176470588,5759.01234567902,0.0,1.0
2016-12-14,18.22,18.253,18.22,18.25,1595,17.3625882352941,17.3940352941176,17.3625882352941,17.3911764705882,1673.76543209877,0.0,1.0
2016-12-15,18.22,18.22,18.22,18.22,2,17.3625882352941,17.3625882352941,17.3625882352941,17.3625882352941,2.09876543209877,0.0,1.0
2016-12-16,18.22,18.2483,18.22,18.23,700,17.3625882352941,17.3895564705882,17.3625882352941,17.3721176470588,734.567901234568,0.0,1.0
2016-12-19,18.25,18.2966,18.22,18.23,4497,17.3911764705882,17.4355835294118,17.3625882352941,17.3721176470588,4719.07407407408,0.0,1.0
2016-12-20,18.224,18.26,18.22,18.22,1154,17.3664,17.4007058823529,17.3625882352941,17.3625882352941,1210.98765432099,0.0,1.0
2016-12-21,18.2182,18.23,18.2,18.22,4499,17.3608729411765,17.3721176470588,17.3435294117647,17.3625882352941,4721.17283950616,0.0,1.0
2016-12-22,18.16,18.2001,18.16,18.2,845,17.3054117647059,17.3436247058824,17.3054117647059,17.3435294117647,886.728395061727,0.0,1.0
2016-12-23,18.15,18.1859,18.15,18.15,8489,17.2958823529412,17.3300929411765,17.2958823529412,17.2958823529412,8908.2098765432,0.0,1.0
2016-12-27,18.15,18.15,18.15,18.15,151,17.2958823529412,17.2958823529412,17.2958823529412,17.2958823529412,158.456790123457,0.0,1.0
2016-12-28,18.1601,18.2145,18.16,18.16,420,17.3055070588235,17.3573470588235,17.3054117647059,17.3054117647059,440.740740740742,0.0,1.0
2016-12-29,18.2273,18.2273,18.2273,18.2273,967,17.3695447058824,17.3695447058824,17.3695447058824,17.3695447058824,1014.75308641975,0.0,1.0
2016-12-30,18.23,18.3,18.23,18.28,1983,17.3721176470588,17.4388235294118,17.3721176470588,17.4197647058824,2080.92592592593,0.0,1.0
2017-01-03,18.4,18.4,18.4,18.4,1430,17.5341176470588,17.5341176470588,17.5341176470588,17.5341176470588,1500.61728395062,0.0,1.0
2017-01-04,18.55,18.5809,18.55,18.5809,2000,17.6770588235294,17.7065047058824,17.6770588235294,17.7065047058824,2098.76543209877,0.0,1.0
2017-01-05,18.55,18.55,18.55,18.55,16,17.6770588235294,17.6770588235294,17.6770588235294,17.6770588235294,16.7901234567901,0.0,1.0
2017-01-06,18.55,18.55,18.55,18.55,516,17.6770588235294,17.6770588235294,17.6770588235294,17.6770588235294,541.481481481482,0.0,1.0
2017-01-09,18.5,18.5,18.5,18.5,800,17.6294117647059,17.6294117647059,17.6294117647059,17.6294117647059,839.506172839505,0.0,1.0
2017-01-10,18.85,18.85,18.775,18.775,420,17.9629411764706,17.9629411764706,17.8914705882353,17.8914705882353,440.74074074074,0.0,1.0
2017-01-11,18.6026,18.6026,18.6026,18.6026,211,17.7271835294118,17.7271835294118,17.7271835294118,17.7271835294118,221.419753086419,0.0,1.0
2017-01-12,18.59,18.75,18.51,18.55,1400,17.7151764705882,17.8676470588235,17.6389411764706,17.6770588235294,1469.13580246914,0.0,1.0
2017-01-13,18.6596,18.95,18.6596,18.95,423,17.7815011764706,18.0582352941176,17.7815011764706,18.0582352941176,443.888888888889,0.0,1.0
2017-01-17,18.555,18.78,18.53,18.53,3804,17.6818235294118,17.8962352941176,17.658,17.658,3991.85185185184,0.0,1.0
2017-01-18,18.55,18.6,18.42,18.6,5437,17.6770588235294,17.7247058823529,17.5531764705882,17.7247058823529,5705.4938271605,0.0,1.0
2017-01-19,18.625,18.625,18.55,18.625,895,17.7485294117647,17.7485294117647,17.6770588235294,17.7485294117647,939.197530864198,0.0,1.0
2017-01-20,18.7057,18.7057,18.7057,18.7057,311,17.8254317647059,17.8254317647059,17.8254317647059,17.8254317647059,326.358024691358,0.0,1.0
2017-01-23,18.6204,18.7088,18.55,18.55,9416,17.7441458823529,17.8283858823529,17.6770588235294,17.6770588235294,9880.98765432101,0.0,1.0
2017-01-24,18.6204,18.6204,18.6204,18.6204,8,17.7441458823529,17.7441458823529,17.7441458823529,17.7441458823529,8.39506172839508,0.0,1.0
2017-01-25,18.6204,18.6204,18.6204,18.6204,19,17.7441458823529,17.7441458823529,17.7441458823529,17.7441458823529,19.9382716049383,0.0,1.0
2017-01-26,18.704,18.704,18.55,18.55,261,17.8238117647059,17.8238117647059,17.6770588235294,17.6770588235294,273.888888888889,0.0,1.0
2017-01-27,18.7,18.7499,18.6648,18.6718,5823,17.82,17.8675517647059,17.7864564705882,17.7931270588235,6110.55555555556,0.0,1.0
2017-01-30,18.98,18.98,18.75,18.75,1441,18.0868235294118,18.0868235294118,17.8676470588235,17.8676470588235,1512.16049382716,0.0,1.0
2017-01-31,18.94,18.94,18.75,18.751,1502,18.0487058823529,18.0487058823529,17.8676470588235,17.8686,1576.17283950618,0.0,1.0
2017-02-01,18.75,18.75,18.73,18.75,8124,17.8676470588235,17.8676470588235,17.8485882352941,17.8676470588235,8525.1851851852,0.0,1.0
2017-02-02,18.75,18.75,18.75,18.75,0,17.8676470588235,17.8676470588235,17.8676470588235,17.8676470588235,0,0.0,1.0
2017-02-03,18.75,18.75,18.75,18.75,192,17.8676470588235,17.8676470588235,17.8676470588235,17.8676470588235,201.481481481482,0.0,1.0
2017-02-06,18.93,18.93,18.75,18.76,2499,18.0391764705882,18.0391764705882,17.8676470588235,17.8771764705882,2622.40740740741,0.0,1.0
2017-02-07,18.9572,18.9572,18.873,18.89,6691,18.0650964705882,18.0650964705882,17.9848588235294,18.0010588235294,7021.41975308643,0.0,1.0
2017-02-08,18.9572,18.9572,18.9572,18.9572,54,18.0650964705882,18.0650964705882,18.0650964705882,18.0650964705882,56.6666666666668,0.0,1.0
2017-02-09,19.47,19.95,19.07,19.95,39,18.5537647058824,19.0111764705882,18.1725882352941,19.0111764705882,40.9259259259258,0.0,1.0
2017-02-10,19.17,19.47,19.07,19.07,1774,18.2678823529412,18.5537647058824,18.1725882352941,18.1725882352941,1861.6049382716,0.0,1.0
2017-02-13,19.95,19.95,19.95,19.95,101,19.0111764705882,19.0111764705882,19.0111764705882,19.0111764705882,105.987654320988,0.0,1.0
2017-02-14,19.1097,19.1097,19.1097,19.1097,310,18.21042,18.21042,18.21042,18.21042,325.308641975309,0.0,1.0
2017-02-15,20.02,20.02,19.12,19.12,776,19.0778823529412,19.0778823529412,18.2202352941176,18.2202352941176,814.32098765432,0.0,1.0
2017-02-16,19.93,19.93,19.7,19.7,602,18.9921176470588,18.9921176470588,18.7729411764706,18.7729411764706,631.728395061729,0.0,1.0
2017-02-17,19.97,19.97,19.97,19.97,205,19.0302352941176,19.0302352941176,19.0302352941176,19.0302352941176,215.123456790124,0.0,1.0
2017-02-21,20.72,20.72,20.15,20.15,781,19.7449411764706,19.7449411764706,19.2017647058824,19.2017647058824,819.567901234567,0.0,1.0
2017-02-22,20.67,20.67,20.67,20.67,389,19.6972941176471,19.6972941176471,19.6972941176471,19.6972941176471,408.209876543209,0.0,1.0
2017-02-23,20.62,20.72,20.62,20.717,532,19.6496470588235,19.7449411764706,19.6496470588235,19.7420823529412,558.271604938272,0.0,1.0
2017-02-24,20.5,20.5,20.5,20.5,146,19.5352941176471,19.5352941176471,19.5352941176471,19.5352941176471,153.20987654321,0.0,1.0
2017-02-27,20.48,20.48,20.01,20.02,1523,19.5162352941176,19.5162352941176,19.0683529411765,19.0778823529412,1598.20987654321,0.0,1.0
2017-02-28,20.48,20.48,20.48,20.48,4,19.5162352941176,19.5162352941176,19.5162352941176,19.5162352941176,4.19753086419754,0.0,1.0
2017-03-01,20.48,20.48,20.48,20.48,15,19.5162352941176,19.5162352941176,19.5162352941176,19.5162352941176,15.7407407407408,0.0,1.0
2017-03-02,20.67,20.68,20.67,20.68,329,19.6972941176471,19.7068235294118,19.6972941176471,19.7068235294118,345.246913580246,0.0,1.0
2017-03-03,20.0,20.0,20.0,20.0,655,19.0588235294118,19.0588235294118,19.0588235294118,19.0588235294118,687.345679012344,0.0,1.0
2017-03-06,20.07,20.0921,20.0,20.0,639,19.1255294117647,19.1465894117647,19.0588235294118,19.0588235294118,670.555555555556,0.0,1.0
2017-03-07,20.07,20.07,20.07,20.07,575,19.1255294117647,19.1255294117647,19.1255294117647,19.1255294117647,603.395061728395,0.0,1.0
2017-03-08,20.0,20.26,20.0,20.26,386,19.0588235294118,19.3065882352941,19.0588235294118,19.3065882352941,405.061728395061,0.0,1.0
2017-03-09,20.0,20.0,20.0,20.0,152,19.0588235294118,19.0588235294118,19.0588235294118,19.0588235294118,159.506172839506,0.0,1.0
2017-03-10,20.5,20.5,20.5,20.5,972,19.5352941176471,19.5352941176471,19.5352941176471,19.5352941176471,1020,0.0,1.0
2017-03-13,20.0,20.5,20.0,20.5,2199,19.0588235294118,19.5352941176471,19.0588235294118,19.5352941176471,2307.59259259259,0.0,1.0
2017-03-14,20.0,20.0,20.0,20.0,305,19.0588235294118,19.0588235294118,19.0588235294118,19.0588235294118,320.061728395061,0.0,1.0
2017-03-15,20.05,20.45,20.05,20.45,780,19.1064705882353,19.4876470588235,19.1064705882353,19.4876470588235,818.518518518518,0.0,1.0
2017-03-16,20.0,20.294,20.0,20.0,2759,19.0588235294118,19.3389882352941,19.0588235294118,19.0588235294118,2895.24691358024,0.0,1.0
2017-03-17,20.05,20.286,20.05,20.286,712,19.1064705882353,19.3313647058824,19.1064705882353,19.3313647058824,747.16049382716,0.0,1.0
2017-03-20,20.05,20.05,20.05,20.05,109,19.1064705882353,19.1064705882353,19.1064705882353,19.1064705882353,114.382716049383,0.0,1.0
2017-03-21,20.05,20.05,20.05,20.05,31,19.1064705882353,19.1064705882353,19.1064705882353,19.1064705882353,32.5308641975309,0.0,1.0
2017-03-22,20.05,20.05,20.05,20.05,0,19.1064705882353,19.1064705882353,19.1064705882353,19.1064705882353,0,0.0,1.0
2017-03-23,20.05,20.05,20.05,20.05,0,19.1064705882353,19.1064705882353,19.1064705882353,19.1064705882353,0,0.0,1.0
2017-03-24,20.0,20.0,20.0,20.0,288,19.0588235294118,19.0588235294118,19.0588235294118,19.0588235294118,302.222222222222,0.0,1.0
2017-03-27,20.07,20.07,20.07,20.07,1,19.1255294117647,19.1255294117647,19.1255294117647,19.1255294117647,1.04938271604938,0.0,1.0
2017-03-28,20.07,20.07,20.07,20.07,15,19.1255294117647,19.1255294117647,19.1255294117647,19.1255294117647,15.7407407407407,0.0,1.0
2017-03-29,20.07,20.07,20.07,20.07,0,19.1255294117647,19.1255294117647,19.1255294117647,19.1255294117647,0,0.0,1.0
2017-03-30,20.07,20.07,20.07,20.07,31,19.1255294117647,19.1255294117647,19.1255294117647,19.1255294117647,32.5308641975309,0.0,1.0
2017-03-31,20.7199,20.72,20.44,20.44,1935,19.7448458823529,19.7449411764706,19.4781176470588,19.4781176470588,2030.55555555556,0.0,1.0
2017-04-03,20.51,20.71,20.51,20.71,315,19.5448235294118,19.7354117647059,19.5448235294118,19.7354117647059,330.555555555555,0.0,1.0
2017-04-04,20.75,21.04,20.75,20.75,894,19.7735294117647,20.0498823529412,19.7735294117647,19.7735294117647,938.148148148148,0.0,1.0
2017-04-05,20.9999,21.0,20.75,21.0,2737,20.0116694117647,20.0117647058824,19.7735294117647,20.0117647058824,2872.16049382716,0.0,1.0
2017-04-06,21.07,21.49,21.05,21.49,898,20.0784705882353,20.4787058823529,20.0594117647059,20.4787058823529,942.345679012345,0.0,1.0
2017-04-07,21.0,21.505,21.0,21.2171,486,20.0117647058824,20.493,20.0117647058824,20.2186482352941,509.999999999999,0.0,1.0
2017-04-10,21.0,21.25,21.0,21.0,544,20.0117647058824,20.25,20.0117647058824,20.0117647058824,570.864197530863,0.0,1.0
2017-04-11,21.01,21.01,21.01,21.01,2,20.0212941176471,20.0212941176471,20.0212941176471,20.0212941176471,2.09876543209876,0.0,1.0
2017-04-12,21.01,21.01,21.01,21.01,7,20.0212941176471,20.0212941176471,20.0212941176471,20.0212941176471,7.34567901234566,0.0,1.0
2017-04-13,21.01,21.01,21.01,21.01,2,20.0212941176471,20.0212941176471,20.0212941176471,20.0212941176471,2.09876543209876,0.0,1.0
2017-04-17,21.01,21.01,21.01,21.01,7,20.0212941176471,20.0212941176471,20.0212941176471,20.0212941176471,7.34567901234566,0.0,1.0
2017-04-18,21.01,21.01,21.01,21.01,37,20.0212941176471,20.0212941176471,20.0212941176471,20.0212941176471,38.8271604938271,0.0,1.0
2017-04-19,20.8667,21.01,20.77,20.77,797,19.8847376470588,20.0212941176471,19.7925882352941,19.7925882352941,836.358024691359,0.0,1.0
2017-04-20,20.8667,20.8667,20.8667,20.8667,95,19.8847376470588,19.8847376470588,19.8847376470588,19.8847376470588,99.6913580246915,0.0,1.0
2017-04-21,20.6,20.63,20.6,20.63,777,19.6305882352941,19.6591764705882,19.6305882352941,19.6591764705882,815.370370370371,0.0,1.0
2017-04-24,20.5,20.5,20.5,20.5,205,19.5352941176471,19.5352941176471,19.5352941176471,19.5352941176471,215.123456790123,0.0,1.0
2017-04-25,20.58,20.9152,20.58,20.66,1542,19.6115294117647,19.9309552941176,19.6115294117647,19.6877647058824,1618.14814814815,0.0,1.0
2017-04-26,20.58,20.58,20.58,20.58,108,19.6115294117647,19.6115294117647,19.6115294117647,19.6115294117647,113.333333333333,0.0,1.0
2017-04-27,20.52,20.52,20.5,20.5,423,19.5543529411765,19.5543529411765,19.5352941176471,19.5352941176471,443.888888888888,0.0,1.0
2017-04-28,20.5305,20.5505,20.51,20.53,476,19.5643588235294,19.5834176470588,19.5448235294118,19.5638823529412,499.506172839506,0.0,1.0
2017-05-01,20.37,20.6959,20.37,20.5865,6168,19.4114117647059,19.7219752941176,19.4114117647059,19.6177235294118,6472.59259259259,0.0,1.0
2017-05-02,20.75,20.75,20.4,20.45,3778,19.7735294117647,19.7735294117647,19.44,19.4876470588235,3964.56790123457,0.0,1.0
2017-05-03,20.8,20.8,20.8,20.8,421,19.8211764705882,19.8211764705882,19.8211764705882,19.8211764705882,441.790123456791,0.0,1.0
2017-05-04,20.7307,20.7307,20.55,20.55,711,19.7551376470588,19.7551376470588,19.5829411764706,19.5829411764706,746.111111111112,0.0,1.0
2017-05-05,20.75,21.135,20.75,21.135,2675,19.7735294117647,20.1404117647059,19.7735294117647,20.1404117647059,2807.0987654321,0.0,1.0
2017-05-08,20.75,20.79,20.75,20.7527,560,19.7735294117647,19.8116470588235,19.7735294117647,19.7761023529412,587.654320987655,0.0,1.0
2017-05-09,20.855,20.855,20.75,20.75,630,19.8735882352941,19.8735882352941,19.7735294117647,19.7735294117647,661.111111111112,0.0,1.0
2017-05-10,21.2406,21.25,20.964,21.2462,1990,20.2410423529412,20.25,19.9774588235294,20.2463788235294,2088.27160493827,0.0,1.0
2017-05-11,21.3,21.3,21.21,21.21,1687,20.2976470588235,20.2976470588235,20.2118823529412,20.2118823529412,1770.30864197531,0.0,1.0
2017-05-12,21.3,21.3,21.3,21.3,15,20.2976470588235,20.2976470588235,20.2976470588235,20.2976470588235,15.7407407407408,0.0,1.0
2017-05-15,21.3,21.3,21.3,21.3,47,20.2976470588235,20.2976470588235,20.2976470588235,20.2976470588235,49.3209876543211,0.0,1.0
2017-05-16,20.8294,21.4108,20.8294,21.3,945,19.8491929411765,20.4032329411765,19.8491929411765,20.2976470588235,991.666666666665,0.0,1.0
2017-05-17,20.83,20.83,20.83,20.83,0,19.8497647058824,19.8497647058824,19.8497647058824,19.8497647058824,0,0.0,1.0
2017-05-18,20.83,20.83,20.83,20.83,56,19.8497647058824,19.8497647058824,19.8497647058824,19.8497647058824,58.7654320987653,0.0,1.0
2017-05-19,20.83,20.83,20.83,20.83,63,19.8497647058824,19.8497647058824,19.8497647058824,19.8497647058824,66.1111111111109,0.0,1.0
2017-05-22,20.5513,20.6583,20.5513,20.6583,1233,19.58418,19.6861447058824,19.58418,19.6861447058824,1293.88888888889,0.0,1.0
2017-05-23,20.55,20.55,20.55,20.55,24,19.5829411764706,19.5829411764706,19.5829411764706,19.5829411764706,25.1851851851852,0.0,1.0
2017-05-24,20.55,20.55,20.55,20.55,1,19.5829411764706,19.5829411764706,19.5829411764706,19.5829411764706,1.04938271604938,0.0,1.0
2017-05-25,20.75,20.9604,20.5,20.52,1554,19.7735294117647,19.9740282352941,19.5352941176471,19.5543529411765,1630.74074074074,0.0,1.0
2017-05-26,20.79,20.915,20.75,20.75,5069,19.8116470588235,19.9307647058824,19.7735294117647,19.7735294117647,5319.32098765433,0.0,1.0
2017-05-30,20.79,20.79,20.79,20.79,104,19.8116470588235,19.8116470588235,19.8116470588235,19.8116470588235,109.135802469136,0.0,1.0
2017-05-31,20.7901,20.7931,20.79,20.79,2676,19.8117423529412,19.8146011764706,19.8116470588235,19.8116470588235,2808.14814814814,0.0,1.0
2017-06-01,20.9539,21.3778,20.75,20.852,4158,19.9678341176471,20.3717858823529,19.7735294117647,19.8707294117647,4363.33333333332,0.0,1.0
2017-06-02,20.801,20.801,20.801,20.801,100,19.8221294117647,19.8221294117647,19.8221294117647,19.8221294117647,104.938271604938,0.0,1.0
2017-06-05,20.79,20.84,20.79,20.84,204,19.8116470588235,19.8592941176471,19.8116470588235,19.8592941176471,214.074074074074,0.0,1.0
2017-06-06,21.112,21.112,20.79,20.79,2100,20.1184941176471,20.1184941176471,19.8116470588235,19.8116470588235,2203.7037037037,0.0,1.0
2017-06-07,20.8001,20.8001,20.8,20.8,484,19.8212717647059,19.8212717647059,19.8211764705882,19.8211764705882,507.901234567901,0.0,1.0
2017-06-08,20.8001,20.8001,20.8001,20.8001,0,19.8212717647059,19.8212717647059,19.8212717647059,19.8212717647059,0,0.0,1.0
2017-06-09,20.82,20.82,20.82,20.82,300,19.8402352941176,19.8402352941176,19.8402352941176,19.8402352941176,314.814814814816,0.0,1.0
2017-06-12,20.82,20.82,20.82,20.82,8,19.8402352941176,19.8402352941176,19.8402352941176,19.8402352941176,8.39506172839508,0.0,1.0
2017-06-13,21.038,21.038,21.038,21.038,948,20.0479764705882,20.0479764705882,20.0479764705882,20.0479764705882,994.814814814816,0.0,1.0
2017-06-14,21.0687,21.1,21.0687,21.1,596,20.0772317647059,20.1070588235294,20.0772317647059,20.1070588235294,625.432098765432,0.0,1.0
2017-06-15,21.0687,21.0687,21.0687,21.0687,7,20.0772317647059,20.0772317647059,20.0772317647059,20.0772317647059,7.34567901234567,0.0,1.0
2017-06-16,20.8,20.8,20.8,20.8,200,19.8211764705882,19.8211764705882,19.8211764705882,19.8211764705882,209.876543209877,0.0,1.0
2017-06-19,20.8,20.8,20.8,20.8,82,19.8211764705882,19.8211764705882,19.8211764705882,19.8211764705882,86.0493827160495,0.0,1.0
2017-06-20,21.25,21.4099,20.8,20.8,1860,20.25,20.4023752941176,19.8211764705882,19.8211764705882,1951.85185185185,0.0,1.0
2017-06-21,21.25,21.25,21.25,21.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2017-06-22,21.65,21.65,21.2299,21.2299,5261,20.6311764705882,20.6311764705882,20.2308458823529,20.2308458823529,5520.80246913581,0.0,1.0
2017-06-23,20.25,20.48,19.79,19.79,2900,20.25,20.48,19.79,19.79,2900,1.0,1.0
2017-06-26,20.25,20.26,20.25,20.26,289,20.25,20.26,20.25,20.26,289,0.0,1.0
2017-06-27,20.515,20.515,20.28,20.28,1460,20.515,20.515,20.28,20.28,1460,0.0,1.0
2017-06-28,20.31,20.31,20.31,20.31,200,20.31,20.31,20.31,20.31,200,0.0,1.0
2017-06-29,20.31,20.31,20.31,20.31,2,20.31,20.31,20.31,20.31,2,0.0,1.0
2017-06-30,20.5025,20.5785,20.49,20.5785,3648,20.5025,20.5785,20.49,20.5785,3648,0.0,1.0
2017-07-03,20.97,21.0,20.97,21.0,494,20.97,21.0,20.97,21.0,494,0.0,1.0
2017-07-05,20.97,20.97,20.97,20.97,74,20.97,20.97,20.97,20.97,74,0.0,1.0
2017-07-06,20.93,20.93,20.93,20.93,4,20.93,20.93,20.93,20.93,4,0.0,1.0
2017-07-07,20.23,20.23,20.23,20.23,329,20.23,20.23,20.23,20.23,329,0.0,1.0
2017-07-10,20.04,20.27,20.04,20.27,1029,20.04,20.27,20.04,20.27,1029,0.0,1.0
2017-07-11,20.04,20.04,20.04,20.04,17,20.04,20.04,20.04,20.04,17,0.0,1.0
2017-07-12,20.11,20.11,20.11,20.11,214,20.11,20.11,20.11,20.11,214,0.0,1.0
2017-07-13,20.2,20.24,20.2,20.24,200,20.2,20.24,20.2,20.24,200,0.0,1.0
2017-07-14,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2017-07-17,20.6,20.6,20.6,20.6,1621,20.6,20.6,20.6,20.6,1621,0.0,1.0
2017-07-18,20.5992,20.6,20.5206,20.5206,710,20.5992,20.6,20.5206,20.5206,710,0.0,1.0
2017-07-19,20.45,20.45,20.45,20.45,321,20.45,20.45,20.45,20.45,321,0.0,1.0
2017-07-20,20.0159,20.3,20.0159,20.3,323,20.0159,20.3,20.0159,20.3,323,0.0,1.0
2017-07-21,20.01,20.05,20.01,20.05,708,20.01,20.05,20.01,20.05,708,0.0,1.0
2017-07-24,20.3508,20.5,20.21,20.499,7150,20.3508,20.5,20.21,20.499,7150,0.0,1.0
2017-07-25,20.28,20.75,20.26,20.35,8257,20.28,20.75,20.26,20.35,8257,0.0,1.0
2017-07-26,20.6,20.63,20.24,20.3,9038,20.6,20.63,20.24,20.3,9038,0.0,1.0
2017-07-27,20.4,20.775,20.4,20.49,4440,20.4,20.775,20.4,20.49,4440,0.0,1.0
2017-07-28,20.4,20.4,20.4,20.4,28,20.4,20.4,20.4,20.4,28,0.0,1.0
2017-07-31,20.23,20.23,20.23,20.23,500,20.23,20.23,20.23,20.23,500,0.0,1.0
2017-08-01,20.23,20.23,20.23,20.23,0,20.23,20.23,20.23,20.23,0,0.0,1.0
2017-08-02,20.23,20.23,20.23,20.23,0,20.23,20.23,20.23,20.23,0,0.0,1.0
2017-08-03,20.15,20.2,20.15,20.2,500,20.15,20.2,20.15,20.2,500,0.0,1.0
2017-08-04,20.23,20.23,20.17,20.18,381,20.23,20.23,20.17,20.18,381,0.0,1.0
2017-08-07,20.2,20.2,20.2,20.2,167,20.2,20.2,20.2,20.2,167,0.0,1.0
2017-08-08,20.2,20.2508,20.2,20.2508,696,20.2,20.2508,20.2,20.2508,696,0.0,1.0
2017-08-09,20.2,20.2,20.2,20.2,12,20.2,20.2,20.2,20.2,12,0.0,1.0
2017-08-10,20.15,20.15,20.15,20.15,200,20.15,20.15,20.15,20.15,200,0.0,1.0
2017-08-11,20.15,20.15,20.15,20.15,84,20.15,20.15,20.15,20.15,84,0.0,1.0
2017-08-14,20.06,20.06,20.05,20.06,446,20.06,20.06,20.05,20.06,446,0.0,1.0
2017-08-15,20.45,20.45,20.01,20.01,1177,20.45,20.45,20.01,20.01,1177,0.0,1.0
2017-08-16,20.45,20.45,20.45,20.45,0,20.45,20.45,20.45,20.45,0,0.0,1.0
2017-08-17,20.45,20.45,20.45,20.45,84,20.45,20.45,20.45,20.45,84,0.0,1.0
2017-08-18,20.45,20.45,20.4499,20.4499,1031,20.45,20.45,20.4499,20.4499,1031,0.0,1.0
2017-08-21,20.45,20.45,20.45,20.45,1,20.45,20.45,20.45,20.45,1,0.0,1.0
2017-08-22,20.14,20.27,20.14,20.2501,2923,20.14,20.27,20.14,20.2501,2923,0.0,1.0
2017-08-23,20.14,20.14,20.14,20.14,12,20.14,20.14,20.14,20.14,12,0.0,1.0
2017-08-24,20.5,20.5,20.14,20.14,2010,20.5,20.5,20.14,20.14,2010,0.0,1.0
2017-08-25,20.5,20.5,20.5,20.5,41,20.5,20.5,20.5,20.5,41,0.0,1.0
2017-08-28,20.35,20.35,20.35,20.35,400,20.35,20.35,20.35,20.35,400,0.0,1.0
2017-08-29,20.3,20.3,20.3,20.3,7,20.3,20.3,20.3,20.3,7,0.0,1.0
2017-08-30,20.0108,20.25,20.01,20.1,4085,20.0108,20.25,20.01,20.1,4085,0.0,1.0
2017-08-31,20.01,20.1075,20.01,20.02,5501,20.01,20.1075,20.01,20.02,5501,0.0,1.0
2017-09-01,20.25,20.45,20.0,20.0,5207,20.25,20.45,20.0,20.0,5207,0.0,1.0
2017-09-05,20.25,20.25,20.25,20.25,10,20.25,20.25,20.25,20.25,10,0.0,1.0
2017-09-06,20.25,20.25,20.25,20.25,300,20.25,20.25,20.25,20.25,300,0.0,1.0
2017-09-07,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2017-09-08,20.25,20.25,20.25,20.25,95,20.25,20.25,20.25,20.25,95,0.0,1.0
2017-09-11,20.38,20.38,20.02,20.02,1076,20.38,20.38,20.02,20.02,1076,0.0,1.0
2017-09-12,20.2,20.2322,20.2,20.2322,1000,20.2,20.2322,20.2,20.2322,1000,0.0,1.0
2017-09-13,20.2,20.2,20.2,20.2,33,20.2,20.2,20.2,20.2,33,0.0,1.0
2017-09-14,20.07,20.07,20.07,20.07,100,20.07,20.07,20.07,20.07,100,0.0,1.0
2017-09-15,20.07,20.07,20.07,20.07,50,20.07,20.07,20.07,20.07,50,0.0,1.0
2017-09-18,20.07,20.07,20.07,20.07,34,20.07,20.07,20.07,20.07,34,0.0,1.0
2017-09-19,20.07,20.07,20.07,20.07,0,20.07,20.07,20.07,20.07,0,0.0,1.0
2017-09-20,20.35,20.35,20.35,20.35,400,20.35,20.35,20.35,20.35,400,0.0,1.0
2017-09-21,20.35,20.35,20.35,20.35,0,20.35,20.35,20.35,20.35,0,0.0,1.0
2017-09-22,20.35,20.35,20.35,20.35,0,20.35,20.35,20.35,20.35,0,0.0,1.0
2017-09-25,20.35,20.35,20.35,20.35,0,20.35,20.35,20.35,20.35,0,0.0,1.0
2017-09-26,20.91,20.94,20.74,20.74,2900,20.91,20.94,20.74,20.74,2900,0.0,1.0
2017-09-27,20.91,20.91,20.87,20.87,200,20.91,20.91,20.87,20.87,200,0.0,1.0
2017-09-28,21.88,22.84,20.5,20.91,3900,21.88,22.84,20.5,20.91,3900,0.0,1.0
2017-09-29,21.7572,21.7572,21.7572,21.7572,130,21.7572,21.7572,21.7572,21.7572,130,0.0,1.0
2017-10-02,21.676,21.7,21.676,21.6774,2468,21.676,21.7,21.676,21.6774,2468,0.0,1.0
2017-10-03,21.676,21.676,21.676,21.676,89,21.676,21.676,21.676,21.676,89,0.0,1.0
2017-10-04,21.5,21.5645,21.5,21.5645,794,21.5,21.5645,21.5,21.5645,794,0.0,1.0
2017-10-05,21.5,21.5,21.5,21.5,131,21.5,21.5,21.5,21.5,131,0.0,1.0
2017-10-06,21.54,21.54,21.49,21.49,444,21.54,21.54,21.49,21.49,444,0.0,1.0
2017-10-09,21.54,21.54,21.54,21.54,75,21.54,21.54,21.54,21.54,75,0.0,1.0
2017-10-10,21.54,21.54,21.54,21.54,24,21.54,21.54,21.54,21.54,24,0.0,1.0
2017-10-11,21.54,21.54,21.54,21.54,1,21.54,21.54,21.54,21.54,1,0.0,1.0
2017-10-12,21.54,21.54,21.54,21.54,0,21.54,21.54,21.54,21.54,0,0.0,1.0
2017-10-13,21.53,21.53,21.5,21.5,10,21.53,21.53,21.5,21.5,10,0.0,1.0
2017-10-16,21.4,21.4,21.4,21.4,800,21.4,21.4,21.4,21.4,800,0.0,1.0
2017-10-17,21.4,21.4,21.4,21.4,3,21.4,21.4,21.4,21.4,3,0.0,1.0
2017-10-18,21.4,21.4,21.4,21.4,24,21.4,21.4,21.4,21.4,24,0.0,1.0
2017-10-19,21.4,21.4,21.4,21.4,12,21.4,21.4,21.4,21.4,12,0.0,1.0
2017-10-20,21.4,21.4,21.4,21.4,1,21.4,21.4,21.4,21.4,1,0.0,1.0
2017-10-23,21.2569,21.2569,21.21,21.21,674,21.2569,21.2569,21.21,21.21,674,0.0,1.0
2017-10-24,21.2569,21.2569,21.2569,21.2569,0,21.2569,21.2569,21.2569,21.2569,0,0.0,1.0
2017-10-25,21.21,21.21,21.19,21.19,337,21.21,21.21,21.19,21.19,337,0.0,1.0
2017-10-26,21.18,21.18,21.18,21.18,200,21.18,21.18,21.18,21.18,200,0.0,1.0
2017-10-27,21.178,21.178,21.178,21.178,22,21.178,21.178,21.178,21.178,22,0.0,1.0
2017-10-30,21.178,21.178,21.178,21.178,1,21.178,21.178,21.178,21.178,1,0.0,1.0
2017-10-31,21.178,21.178,21.178,21.178,11,21.178,21.178,21.178,21.178,11,0.0,1.0
2017-11-01,21.178,21.178,21.178,21.178,10,21.178,21.178,21.178,21.178,10,0.0,1.0
2017-11-02,21.178,21.178,21.178,21.178,2,21.178,21.178,21.178,21.178,2,0.0,1.0
2017-11-03,21.2099,21.251,21.2,21.2245,7021,21.2099,21.251,21.2,21.2245,7021,0.0,1.0
2017-11-06,21.1099,21.2,21.1099,21.12,938,21.1099,21.2,21.1099,21.12,938,0.0,1.0
2017-11-07,21.001,21.0446,21.0,21.004,947,21.001,21.0446,21.0,21.004,947,0.0,1.0
2017-11-08,21.0025,21.105,21.0025,21.105,632,21.0025,21.105,21.0025,21.105,632,0.0,1.0
2017-11-09,21.06,21.0943,21.0,21.0943,662,21.06,21.0943,21.0,21.0943,662,0.0,1.0
2017-11-10,21.0,21.0,21.0,21.0,331,21.0,21.0,21.0,21.0,331,0.0,1.0
2017-11-13,20.8215,20.8215,20.8,20.8215,543,20.8215,20.8215,20.8,20.8215,543,0.0,1.0
2017-11-14,21.61,21.9,21.0,21.0,5400,21.61,21.9,21.0,21.0,5400,0.0,1.0
2017-11-15,21.61,21.61,21.61,21.61,556,21.61,21.61,21.61,21.61,556,0.0,1.0
2017-11-16,21.58,21.58,21.58,21.58,101,21.58,21.58,21.58,21.58,101,0.0,1.0
2017-11-17,21.58,21.58,21.58,21.58,0,21.58,21.58,21.58,21.58,0,0.0,1.0
2017-11-20,22.4432,22.5539,22.4432,22.46,2382,22.4432,22.5539,22.4432,22.46,2382,0.0,1.0
2017-11-21,21.18,22.51,21.18,22.51,942,21.18,22.51,21.18,22.51,942,0.0,1.0
2017-11-22,21.4028,22.48,21.26,22.48,688,21.4028,22.48,21.26,22.48,688,0.0,1.0
2017-11-24,21.4028,21.4028,21.4028,21.4028,126,21.4028,21.4028,21.4028,21.4028,126,0.0,1.0
2017-11-27,21.7888,21.7888,21.7888,21.7888,241,21.7888,21.7888,21.7888,21.7888,241,0.0,1.0
2017-11-28,21.27,21.5,21.27,21.5,1485,21.27,21.5,21.27,21.5,1485,0.0,1.0
2017-11-29,21.18,21.88,21.18,21.88,1330,21.18,21.88,21.18,21.88,1330,0.0,1.0
2017-11-30,21.46,21.46,21.25,21.25,576,21.46,21.46,21.25,21.25,576,0.0,1.0
2017-12-01,21.46,21.46,21.46,21.46,58,21.46,21.46,21.46,21.46,58,0.0,1.0
2017-12-04,21.24,21.25,21.225,21.25,1095,21.24,21.25,21.225,21.25,1095,0.0,1.0
2017-12-05,21.24,21.24,21.24,21.24,0,21.24,21.24,21.24,21.24,0,0.0,1.0
2017-12-06,21.18,21.2,21.18,21.2,450,21.18,21.2,21.18,21.2,450,0.0,1.0
2017-12-07,21.18,21.18,21.18,21.18,791,21.18,21.18,21.18,21.18,791,0.0,1.0
2017-12-08,21.18,21.18,21.18,21.18,14,21.18,21.18,21.18,21.18,14,0.0,1.0
2017-12-11,21.18,21.18,21.18,21.18,44,21.18,21.18,21.18,21.18,44,0.0,1.0
2017-12-12,20.96,20.96,20.8,20.84,1428,20.96,20.96,20.8,20.84,1428,0.0,1.0
2017-12-13,20.8,20.8,20.8,20.8,228,20.8,20.8,20.8,20.8,228,0.0,1.0
2017-12-14,20.8,20.8,20.8,20.8,100,20.8,20.8,20.8,20.8,100,0.0,1.0
2017-12-15,20.84,20.84,20.84,20.84,226,20.84,20.84,20.84,20.84,226,0.0,1.0
2017-12-18,20.84,20.84,20.84,20.84,28,20.84,20.84,20.84,20.84,28,0.0,1.0
2017-12-19,20.84,20.84,20.84,20.84,10,20.84,20.84,20.84,20.84,10,0.0,1.0
2017-12-20,20.84,20.84,20.84,20.84,45,20.84,20.84,20.84,20.84,45,0.0,1.0
2017-12-21,20.5,21.0,20.5,20.8,3307,20.5,21.0,20.5,20.8,3307,0.0,1.0
2017-12-22,20.5,20.5,20.5,20.5,151,20.5,20.5,20.5,20.5,151,0.0,1.0
2017-12-26,20.25,20.29,20.25,20.29,836,20.25,20.29,20.25,20.29,836,0.0,1.0
2017-12-27,20.2,20.2,20.03,20.03,1723,20.2,20.2,20.03,20.03,1723,0.0,1.0
2017-12-28,20.08,20.08,20.07,20.07,553,20.08,20.08,20.07,20.07,553,0.0,1.0
2017-12-29,20.08,20.08,20.08,20.08,116,20.08,20.08,20.08,20.08,116,0.0,1.0
2018-01-02,20.17,20.17,20.12,20.12,305,20.17,20.17,20.12,20.12,305,0.0,1.0
2018-01-03,20.17,20.17,20.17,20.17,156,20.17,20.17,20.17,20.17,156,0.0,1.0
2018-01-04,20.75,20.75,20.21,20.21,8667,20.75,20.75,20.21,20.21,8667,0.0,1.0
2018-01-05,20.85,20.85,20.75,20.75,1253,20.85,20.85,20.75,20.75,1253,0.0,1.0
2018-01-08,20.9,20.94,20.9,20.9,2414,20.9,20.94,20.9,20.9,2414,0.0,1.0
2018-01-09,20.9,20.9,20.9,20.9,59,20.9,20.9,20.9,20.9,59,0.0,1.0
2018-01-10,20.9,20.9,20.9,20.9,29,20.9,20.9,20.9,20.9,29,0.0,1.0
2018-01-11,20.9,20.9,20.9,20.9,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2018-01-12,20.75,20.75,20.75,20.75,2818,20.75,20.75,20.75,20.75,2818,0.0,1.0
2018-01-16,20.79,20.8,20.75,20.8,5371,20.79,20.8,20.75,20.8,5371,0.0,1.0
2018-01-17,20.94,20.94,20.94,20.94,101,20.94,20.94,20.94,20.94,101,0.0,1.0
2018-01-18,20.94,20.94,20.94,20.94,0,20.94,20.94,20.94,20.94,0,0.0,1.0
2018-01-19,20.94,20.94,20.94,20.94,148,20.94,20.94,20.94,20.94,148,0.0,1.0
2018-01-22,20.94,20.94,20.94,20.94,0,20.94,20.94,20.94,20.94,0,0.0,1.0
2018-01-23,20.94,20.94,20.94,20.94,10,20.94,20.94,20.94,20.94,10,0.0,1.0
2018-01-24,20.94,20.94,20.94,20.94,75,20.94,20.94,20.94,20.94,75,0.0,1.0
2018-01-25,20.21,20.21,20.21,20.21,205,20.21,20.21,20.21,20.21,205,0.0,1.0
2018-01-26,20.69,20.92,20.28,20.44,6867,20.69,20.92,20.28,20.44,6867,0.0,1.0
2018-01-29,20.51,20.92,20.08,20.22,7743,20.51,20.92,20.08,20.22,7743,0.0,1.0
2018-01-30,20.11,20.58,20.02,20.02,4223,20.11,20.58,20.02,20.02,4223,0.0,1.0
2018-01-31,20.11,20.11,20.11,20.11,0,20.11,20.11,20.11,20.11,0,0.0,1.0
2018-02-01,20.11,20.11,20.11,20.11,216,20.11,20.11,20.11,20.11,216,0.0,1.0
2018-02-02,20.11,20.11,20.11,20.11,9,20.11,20.11,20.11,20.11,9,0.0,1.0
2018-02-05,19.8,19.8,19.8,19.8,100,19.8,19.8,19.8,19.8,100,0.0,1.0
2018-02-06,19.8,19.8,19.8,19.8,2,19.8,19.8,19.8,19.8,2,0.0,1.0
2018-02-07,19.8,19.8,19.8,19.8,0,19.8,19.8,19.8,19.8,0,0.0,1.0
2018-02-08,19.02,20.8,18.91,19.44,13235,19.02,20.8,18.91,19.44,13235,0.0,1.0
2018-02-09,19.73,20.55,19.73,19.9,2449,19.73,20.55,19.73,19.9,2449,0.0,1.0
2018-02-12,19.73,19.73,19.73,19.73,32,19.73,19.73,19.73,19.73,32,0.0,1.0
2018-02-13,19.73,19.73,19.73,19.73,2,19.73,19.73,19.73,19.73,2,0.0,1.0
2018-02-14,19.73,19.73,19.73,19.73,0,19.73,19.73,19.73,19.73,0,0.0,1.0
2018-02-15,19.73,19.73,19.73,19.73,226,19.73,19.73,19.73,19.73,226,0.0,1.0
2018-02-16,19.73,19.73,19.73,19.73,9,19.73,19.73,19.73,19.73,9,0.0,1.0
2018-02-20,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
2018-02-21,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2018-02-22,19.75,19.75,19.75,19.75,45,19.75,19.75,19.75,19.75,45,0.0,1.0
2018-02-23,19.75,19.75,19.75,19.75,24,19.75,19.75,19.75,19.75,24,0.0,1.0
2018-02-26,19.21,20.61,19.21,20.61,12116,19.21,20.61,19.21,20.61,12116,0.0,1.0
2018-02-27,19.21,19.21,19.21,19.21,35,19.21,19.21,19.21,19.21,35,0.0,1.0
2018-02-28,19.21,19.21,19.21,19.21,26,19.21,19.21,19.21,19.21,26,0.0,1.0
2018-03-01,19.75,19.85,19.75,19.75,751,19.75,19.85,19.75,19.75,751,0.0,1.0
2018-03-02,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2018-03-05,19.9,19.9,19.85,19.85,655,19.9,19.9,19.85,19.85,655,0.0,1.0
2018-03-06,19.9,19.9,19.9,19.9,25,19.9,19.9,19.9,19.9,25,0.0,1.0
2018-03-07,19.55,19.55,19.55,19.55,540,19.55,19.55,19.55,19.55,540,0.0,1.0
2018-03-08,20.1,20.58,19.58,19.58,10853,20.1,20.58,19.58,19.58,10853,0.0,1.0
2018-03-09,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2018-03-12,20.0,20.04,20.0,20.04,237,20.0,20.04,20.0,20.04,237,0.0,1.0
2018-03-13,20.06,20.06,20.06,20.06,100,20.06,20.06,20.06,20.06,100,0.0,1.0
2018-03-14,20.06,20.06,20.06,20.06,1,20.06,20.06,20.06,20.06,1,0.0,1.0
2018-03-15,20.06,20.06,20.06,20.06,35,20.06,20.06,20.06,20.06,35,0.0,1.0
2018-03-16,20.06,20.06,20.06,20.06,55,20.06,20.06,20.06,20.06,55,0.0,1.0
2018-03-19,20.06,20.06,20.06,20.06,0,20.06,20.06,20.06,20.06,0,0.0,1.0
2018-03-20,20.06,20.06,20.06,20.06,34,20.06,20.06,20.06,20.06,34,0.0,1.0
2018-03-21,20.06,20.06,20.06,20.06,12,20.06,20.06,20.06,20.06,12,0.0,1.0
2018-03-22,20.25,20.25,20.25,20.25,230,20.25,20.25,20.25,20.25,230,0.0,1.0
2018-03-23,20.67,20.67,20.66,20.66,1984,20.67,20.67,20.66,20.66,1984,0.0,1.0
2018-03-26,20.67,20.67,20.67,20.67,14,20.67,20.67,20.67,20.67,14,0.0,1.0
2018-03-27,20.67,20.67,20.67,20.67,0,20.67,20.67,20.67,20.67,0,0.0,1.0
2018-03-28,20.67,20.67,20.67,20.67,2,20.67,20.67,20.67,20.67,2,0.0,1.0
2018-03-29,20.5,20.5,20.01,20.01,220,20.5,20.5,20.01,20.01,220,0.0,1.0
2018-04-02,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2018-04-03,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2018-04-04,20.0,20.0,20.0,20.0,315,20.0,20.0,20.0,20.0,315,0.0,1.0
2018-04-05,20.06,20.17,20.0,20.0,846,20.06,20.17,20.0,20.0,846,0.0,1.0
2018-04-06,20.7,20.7,20.2,20.2,1739,20.7,20.7,20.2,20.2,1739,0.0,1.0
2018-04-09,20.74,20.74,20.7,20.7,376,20.74,20.74,20.7,20.7,376,0.0,1.0
2018-04-10,20.22,20.52,20.13,20.52,1116,20.22,20.52,20.13,20.52,1116,0.0,1.0
2018-04-11,20.35,20.75,20.22,20.22,935,20.35,20.75,20.22,20.22,935,0.0,1.0
2018-04-12,20.35,20.35,20.35,20.35,24,20.35,20.35,20.35,20.35,24,0.0,1.0
2018-04-13,20.35,20.35,20.35,20.35,7,20.35,20.35,20.35,20.35,7,0.0,1.0
2018-04-16,20.53,20.53,20.53,20.53,181,20.53,20.53,20.53,20.53,181,0.0,1.0
2018-04-17,20.33,20.33,20.17,20.25,2605,20.33,20.33,20.17,20.25,2605,0.0,1.0
2018-04-18,20.52,20.9,20.52,20.6,2576,20.52,20.9,20.52,20.6,2576,0.0,1.0
2018-04-19,20.32,20.32,20.16,20.25,2651,20.32,20.32,20.16,20.25,2651,0.0,1.0
2018-04-20,20.7,20.89,20.7,20.89,3433,20.7,20.89,20.7,20.89,3433,0.0,1.0
2018-04-23,20.7,20.7,20.7,20.7,39,20.7,20.7,20.7,20.7,39,0.0,1.0
2018-04-24,20.7,20.7,20.7,20.7,4,20.7,20.7,20.7,20.7,4,0.0,1.0
2018-04-25,20.7,20.7,20.7,20.7,6,20.7,20.7,20.7,20.7,6,0.0,1.0
2018-04-26,20.7,20.7,20.7,20.7,5,20.7,20.7,20.7,20.7,5,0.0,1.0
2018-04-27,20.9,20.9,20.9,20.9,651,20.9,20.9,20.9,20.9,651,0.0,1.0
2018-04-30,20.9,20.9,20.9,20.9,5,20.9,20.9,20.9,20.9,5,0.0,1.0
2018-05-01,20.9,20.9,20.9,20.9,4,20.9,20.9,20.9,20.9,4,0.0,1.0
2018-05-02,20.9,20.9,20.9,20.9,10,20.9,20.9,20.9,20.9,10,0.0,1.0
2018-05-03,20.74,20.74,20.74,20.74,300,20.74,20.74,20.74,20.74,300,0.0,1.0
2018-05-04,20.74,20.74,20.74,20.74,0,20.74,20.74,20.74,20.74,0,0.0,1.0
2018-05-07,20.74,20.74,20.74,20.74,24,20.74,20.74,20.74,20.74,24,0.0,1.0
2018-05-08,20.74,20.74,20.74,20.74,17,20.74,20.74,20.74,20.74,17,0.0,1.0
2018-05-09,21.09,21.09,20.98,20.98,231,21.09,21.09,20.98,20.98,231,0.0,1.0
2018-05-10,21.09,21.09,21.09,21.09,0,21.09,21.09,21.09,21.09,0,0.0,1.0
2018-05-11,20.7,20.72,20.7,20.71,906,20.7,20.72,20.7,20.71,906,0.0,1.0
2018-05-14,20.87,20.91,20.87,20.91,2929,20.87,20.91,20.87,20.91,2929,0.0,1.0
2018-05-15,20.87,20.87,20.87,20.87,40,20.87,20.87,20.87,20.87,40,0.0,1.0
2018-05-16,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2018-05-17,20.87,20.87,20.87,20.87,18,20.87,20.87,20.87,20.87,18,0.0,1.0
2018-05-18,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2018-05-21,20.87,20.87,20.87,20.87,1,20.87,20.87,20.87,20.87,1,0.0,1.0
2018-05-22,20.87,20.87,20.87,20.87,32,20.87,20.87,20.87,20.87,32,0.0,1.0
2018-05-23,20.87,20.87,20.87,20.87,0,20.87,20.87,20.87,20.87,0,0.0,1.0
2018-05-24,20.7,20.9299,20.7,20.7,2347,20.7,20.9299,20.7,20.7,2347,0.0,1.0
2018-05-25,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2018-05-29,20.74,20.82,20.7,20.82,1384,20.74,20.82,20.7,20.82,1384,0.0,1.0
2018-05-30,20.7401,20.7401,20.7401,20.7401,1,20.7401,20.7401,20.7401,20.7401,1,0.0,1.0
2018-05-31,20.74,20.74,20.74,20.74,0,20.74,20.74,20.74,20.74,0,0.0,1.0
2018-06-01,20.6,20.6,20.26,20.27,4066,20.6,20.6,20.26,20.27,4066,0.0,1.0
2018-06-04,20.57,21.0,20.53,21.0,6850,20.57,21.0,20.53,21.0,6850,0.0,1.0
2018-06-05,20.57,20.57,20.57,20.57,8,20.57,20.57,20.57,20.57,8,0.0,1.0
2018-06-06,20.25,20.35,20.25,20.35,1272,20.25,20.35,20.25,20.35,1272,0.0,1.0
2018-06-07,20.06,20.07,20.06,20.07,4075,20.06,20.07,20.06,20.07,4075,0.0,1.0
2018-06-08,20.06,20.06,20.06,20.06,0,20.06,20.06,20.06,20.06,0,0.0,1.0
2018-06-11,20.35,20.35,20.35,20.35,100,20.35,20.35,20.35,20.35,100,0.0,1.0
2018-06-12,20.35,20.35,20.35,20.35,7,20.35,20.35,20.35,20.35,7,0.0,1.0
2018-06-13,20.08,20.08,20.08,20.08,137,20.08,20.08,20.08,20.08,137,0.0,1.0
2018-06-14,19.5,19.67,18.96,19.15,1400,19.5,19.67,18.96,19.15,1400,0.0,1.0
2018-06-15,19.4,19.73,18.94,18.94,1731,19.4,19.73,18.94,18.94,1731,0.0,1.0
2018-06-18,19.8,20.2,19.8,19.85,3453,19.8,20.2,19.8,19.85,3453,0.0,1.0
2018-06-19,19.98,20.07,19.75,19.8,2710,19.98,20.07,19.75,19.8,2710,0.0,1.0
2018-06-20,20.3,20.3,19.62,20.01,1944,20.3,20.3,19.62,20.01,1944,0.0,1.0
2018-06-21,20.3,20.3,20.3,20.3,2,20.3,20.3,20.3,20.3,2,0.0,1.0
2018-06-22,20.3,20.3,20.3,20.3,85,20.3,20.3,20.3,20.3,85,0.0,1.0
2018-06-25,20.1,20.1,19.37,19.64,6102,20.1,20.1,19.37,19.64,6102,0.0,1.0
2018-06-26,19.85,20.16,19.76,20.03,3603,19.85,20.16,19.76,20.03,3603,0.0,1.0
2018-06-27,19.85,19.85,19.85,19.85,18,19.85,19.85,19.85,19.85,18,0.0,1.0
2018-06-28,20.35,20.35,20.1,20.34,1562,20.35,20.35,20.1,20.34,1562,0.0,1.0
2018-06-29,20.7,20.7,19.67,19.91,1021,20.7,20.7,19.67,19.91,1021,0.0,1.0
2018-07-02,20.35,20.7,20.35,20.7,1802,20.35,20.7,20.35,20.7,1802,0.0,1.0
2018-07-03,20.35,20.35,20.35,20.35,0,20.35,20.35,20.35,20.35,0,0.0,1.0
2018-07-05,20.35,20.35,20.35,20.35,73,20.35,20.35,20.35,20.35,73,0.0,1.0
2018-07-06,20.35,20.35,20.35,20.35,2472,20.35,20.35,20.35,20.35,2472,0.0,1.0
2018-07-09,20.14,20.29,19.87,19.93,2574,20.14,20.29,19.87,19.93,2574,0.0,1.0
2018-07-10,19.99,20.1,19.99,20.1,1520,19.99,20.1,19.99,20.1,1520,0.0,1.0
2018-07-11,19.98,19.98,19.95,19.95,517,19.98,19.98,19.95,19.95,517,0.0,1.0
2018-07-12,19.98,19.98,19.98,19.98,5,19.98,19.98,19.98,19.98,5,0.0,1.0
2018-07-13,20.1,20.1,20.1,20.1,200,20.1,20.1,20.1,20.1,200,0.0,1.0
2018-07-16,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2018-07-17,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2018-07-18,20.1,20.1,20.1,20.1,81,20.1,20.1,20.1,20.1,81,0.0,1.0
2018-07-19,20.16,20.16,20.16,20.16,775,20.16,20.16,20.16,20.16,775,0.0,1.0
2018-07-20,19.97,20.01,19.97,20.01,484,19.97,20.01,19.97,20.01,484,0.0,1.0
2018-07-23,19.97,19.97,19.97,19.97,2,19.97,19.97,19.97,19.97,2,0.0,1.0
2018-07-24,19.97,19.97,19.97,19.97,164,19.97,19.97,19.97,19.97,164,0.0,1.0
2018-07-25,19.97,19.97,19.97,19.97,0,19.97,19.97,19.97,19.97,0,0.0,1.0
2018-07-26,20.21,20.21,19.97,19.97,969,20.21,20.21,19.97,19.97,969,0.0,1.0
2018-07-27,20.4,20.7,20.4,20.7,407,20.4,20.7,20.4,20.7,407,0.0,1.0
2018-07-30,20.7,20.7,20.7,20.7,100,20.7,20.7,20.7,20.7,100,0.0,1.0
2018-07-31,20.7,20.7,20.7,20.7,0,20.7,20.7,20.7,20.7,0,0.0,1.0
2018-08-01,20.7,20.7,20.7,20.7,6,20.7,20.7,20.7,20.7,6,0.0,1.0
2018-08-02,20.0,20.0,19.99,19.99,466,20.0,20.0,19.99,19.99,466,0.0,1.0
2018-08-03,20.0,20.0,20.0,20.0,16,20.0,20.0,20.0,20.0,16,0.0,1.0
2018-08-06,20.7,20.73,20.66,20.66,909,20.7,20.73,20.66,20.66,909,0.0,1.0
2018-08-07,20.7,20.7,20.7,20.7,21,20.7,20.7,20.7,20.7,21,0.0,1.0
2018-08-08,21.16,21.16,20.22,20.23,2920,21.16,21.16,20.22,20.23,2920,0.0,1.0
2018-08-09,20.13,20.85,20.13,20.79,2220,20.13,20.85,20.13,20.79,2220,0.0,1.0
2018-08-10,20.7,20.7,20.7,20.7,202,20.7,20.7,20.7,20.7,202,0.0,1.0
2018-08-13,21.15,21.15,20.28,20.29,4402,21.15,21.15,20.28,20.29,4402,0.0,1.0
2018-08-14,20.31,21.1599,20.31,20.8548,2309,20.31,21.1599,20.31,20.8548,2309,0.0,1.0
2018-08-15,20.31,20.31,20.31,20.31,0,20.31,20.31,20.31,20.31,0,0.0,1.0
2018-08-16,20.51,20.51,20.51,20.51,300,20.51,20.51,20.51,20.51,300,0.0,1.0
2018-08-17,20.51,20.51,20.51,20.51,3,20.51,20.51,20.51,20.51,3,0.0,1.0
2018-08-20,20.51,20.51,20.43,20.43,538,20.51,20.51,20.43,20.43,538,0.0,1.0
2018-08-21,20.51,20.51,20.51,20.51,9,20.51,20.51,20.51,20.51,9,0.0,1.0
2018-08-22,20.51,20.51,20.51,20.51,37,20.51,20.51,20.51,20.51,37,0.0,1.0
2018-08-23,20.51,20.51,20.51,20.51,0,20.51,20.51,20.51,20.51,0,0.0,1.0
2018-08-24,20.51,20.51,20.51,20.51,72,20.51,20.51,20.51,20.51,72,0.0,1.0
2018-08-27,20.41,20.41,20.33,20.4,904,20.41,20.41,20.33,20.4,904,0.0,1.0
2018-08-28,20.35,20.35,20.3,20.3,419,20.35,20.35,20.3,20.3,419,0.0,1.0
2018-08-29,20.35,20.35,20.35,20.35,30,20.35,20.35,20.35,20.35,30,0.0,1.0
2018-08-30,20.3,20.3,20.3,20.3,200,20.3,20.3,20.3,20.3,200,0.0,1.0
2018-08-31,20.3,20.3,20.3,20.3,103,20.3,20.3,20.3,20.3,103,0.0,1.0
2018-09-04,20.3,20.41,20.3,20.41,671,20.3,20.41,20.3,20.41,671,0.0,1.0
2018-09-05,20.3,20.3,20.3,20.3,84,20.3,20.3,20.3,20.3,84,0.0,1.0
2018-09-06,20.33,20.4,20.3,20.3,1146,20.33,20.4,20.3,20.3,1146,0.0,1.0
2018-09-07,20.33,20.33,20.33,20.33,0,20.33,20.33,20.33,20.33,0,0.0,1.0
2018-09-10,20.56,20.56,20.3,20.3,3200,20.56,20.56,20.3,20.3,3200,0.0,1.0
2018-09-11,20.3001,20.3001,20.3001,20.3001,624,20.3001,20.3001,20.3001,20.3001,624,0.0,1.0
2018-09-12,20.3,20.3,20.3,20.3,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2018-09-13,20.5,20.5,20.5,20.5,559,20.5,20.5,20.5,20.5,559,0.0,1.0
2018-09-14,21.1,21.16,20.78,21.16,854,21.1,21.16,20.78,21.16,854,0.0,1.0
2018-09-17,21.03,21.03,21.0,21.0,923,21.03,21.03,21.0,21.0,923,0.0,1.0
2018-09-18,21.03,21.03,21.03,21.03,0,21.03,21.03,21.03,21.03,0,0.0,1.0
2018-09-19,20.3,20.3,20.3,20.3,300,20.3,20.3,20.3,20.3,300,0.0,1.0
2018-09-20,20.51,20.51,20.3,20.35,2457,20.51,20.51,20.3,20.35,2457,0.0,1.0
2018-09-21,20.51,20.51,20.51,20.51,0,20.51,20.51,20.51,20.51,0,0.0,1.0
2018-09-24,20.51,20.51,20.51,20.51,0,20.51,20.51,20.51,20.51,0,0.0,1.0
2018-09-25,20.3,20.5,20.3,20.5,870,20.3,20.5,20.3,20.5,870,0.0,1.0
2018-09-26,20.13,20.44,20.13,20.41,900,20.13,20.44,20.13,20.41,900,0.0,1.0
2018-09-27,20.35,20.35,20.21,20.35,1600,20.35,20.35,20.21,20.35,1600,0.0,1.0
2018-09-28,20.5,20.9,20.5,20.54,1872,20.5,20.9,20.5,20.54,1872,0.0,1.0
2018-10-01,20.5,20.5,20.5,20.5,77,20.5,20.5,20.5,20.5,77,0.0,1.0
2018-10-02,20.5,20.5,20.5,20.5,6,20.5,20.5,20.5,20.5,6,0.0,1.0
2018-10-03,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2018-10-04,20.72,20.72,20.72,20.72,100,20.72,20.72,20.72,20.72,100,0.0,1.0
2018-10-05,20.72,20.72,20.72,20.72,2,20.72,20.72,20.72,20.72,2,0.0,1.0
2018-10-08,20.72,20.72,20.72,20.72,57,20.72,20.72,20.72,20.72,57,0.0,1.0
2018-10-09,20.45,20.74,20.34,20.74,680,20.45,20.74,20.34,20.74,680,0.0,1.0
2018-10-10,20.16,20.2,20.1,20.2,1862,20.16,20.2,20.1,20.2,1862,0.0,1.0
2018-10-11,20.17,20.35,20.17,20.35,1358,20.17,20.35,20.17,20.35,1358,0.0,1.0
2018-10-12,20.17,20.17,20.17,20.17,48,20.17,20.17,20.17,20.17,48,0.0,1.0
2018-10-15,20.46,20.46,20.26,20.26,200,20.46,20.46,20.26,20.26,200,0.0,1.0
2018-10-16,20.5,20.5,20.5,20.5,100,20.5,20.5,20.5,20.5,100,0.0,1.0
2018-10-17,20.5,20.5,20.5,20.5,3,20.5,20.5,20.5,20.5,3,0.0,1.0
2018-10-18,20.11,20.11,20.11,20.11,300,20.11,20.11,20.11,20.11,300,0.0,1.0
2018-10-19,20.11,20.11,20.11,20.11,3,20.11,20.11,20.11,20.11,3,0.0,1.0
2018-10-22,20.1,20.1,20.1,20.1,100,20.1,20.1,20.1,20.1,100,0.0,1.0
2018-10-23,20.1,20.1,20.1,20.1,141,20.1,20.1,20.1,20.1,141,0.0,1.0
2018-10-24,20.14,20.14,20.14,20.14,100,20.14,20.14,20.14,20.14,100,0.0,1.0
2018-10-25,20.14,20.14,20.14,20.14,5,20.14,20.14,20.14,20.14,5,0.0,1.0
2018-10-26,20.14,20.14,20.14,20.14,52,20.14,20.14,20.14,20.14,52,0.0,1.0
2018-10-29,19.19,19.8,18.59,18.65,2200,19.19,19.8,18.59,18.65,2200,0.0,1.0
2018-10-30,19.02,19.02,18.25,18.25,529,19.02,19.02,18.25,18.25,529,0.0,1.0
2018-10-31,19.53,20.25,19.11,19.21,8793,19.53,20.25,19.11,19.21,8793,0.0,1.0
2018-11-01,18.64,19.31,18.0,19.29,5265,18.64,19.31,18.0,19.29,5265,0.0,1.0
2018-11-02,17.9,18.64,17.86,18.61,3938,17.9,18.64,17.86,18.61,3938,0.0,1.0
2018-11-05,18.3,19.17,18.3,18.5,5299,18.3,19.17,18.3,18.5,5299,0.0,1.0
2018-11-06,18.2,18.26,17.9,18.07,860,18.2,18.26,17.9,18.07,860,0.0,1.0
2018-11-07,18.09,18.3,17.95,18.06,833,18.09,18.3,17.95,18.06,833,0.0,1.0
2018-11-08,18.45,18.45,18.26,18.36,603,18.45,18.45,18.26,18.36,603,0.0,1.0
2018-11-09,18.5,18.5,18.46,18.48,400,18.5,18.5,18.46,18.48,400,0.0,1.0
2018-11-12,17.99,17.99,17.99,17.99,351,17.99,17.99,17.99,17.99,351,0.0,1.0
2018-11-13,17.99,17.99,17.99,17.99,0,17.99,17.99,17.99,17.99,0,0.0,1.0
2018-11-14,17.99,17.99,17.99,17.99,0,17.99,17.99,17.99,17.99,0,0.0,1.0
2018-11-15,17.99,17.99,17.99,17.99,50,17.99,17.99,17.99,17.99,50,0.0,1.0
2018-11-16,17.99,17.99,17.99,17.99,62,17.99,17.99,17.99,17.99,62,0.0,1.0
2018-11-19,17.99,17.99,17.99,17.99,0,17.99,17.99,17.99,17.99,0,0.0,1.0
2018-11-20,17.99,17.99,17.99,17.99,32,17.99,17.99,17.99,17.99,32,0.0,1.0
2018-11-21,17.99,17.99,17.99,17.99,1,17.99,17.99,17.99,17.99,1,0.0,1.0
2018-11-23,17.99,17.99,17.99,17.99,105,17.99,17.99,17.99,17.99,105,0.0,1.0
2018-11-26,18.0,18.0,18.0,18.0,504,18.0,18.0,18.0,18.0,504,0.0,1.0
2018-11-27,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2018-11-28,18.0,18.0,18.0,18.0,64,18.0,18.0,18.0,18.0,64,0.0,1.0
2018-11-29,18.5,18.5,18.5,18.5,430,18.5,18.5,18.5,18.5,430,0.0,1.0
2018-11-30,18.5,18.5,18.5,18.5,966,18.5,18.5,18.5,18.5,966,0.0,1.0
2018-12-03,18.5,18.5,18.5,18.5,51,18.5,18.5,18.5,18.5,51,0.0,1.0
2018-12-04,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2018-12-06,18.4973,18.4973,18.4973,18.4973,25,18.4973,18.4973,18.4973,18.4973,25,0.0,1.0
2018-12-07,18.5,18.5,18.5,18.5,13,18.5,18.5,18.5,18.5,13,0.0,1.0
2018-12-10,18.09,18.09,18.0,18.0,244,18.09,18.09,18.0,18.0,244,0.0,1.0
2018-12-11,18.09,18.09,18.09,18.09,0,18.09,18.09,18.09,18.09,0,0.0,1.0
2018-12-12,18.0,18.01,18.0,18.0,1764,18.0,18.01,18.0,18.0,1764,0.0,1.0
2018-12-13,18.0,18.0,18.0,18.0,43,18.0,18.0,18.0,18.0,43,0.0,1.0
2018-12-14,18.0,18.0,18.0,18.0,10,18.0,18.0,18.0,18.0,10,0.0,1.0
2018-12-17,18.0,18.0,18.0,18.0,207,18.0,18.0,18.0,18.0,207,0.0,1.0
2018-12-18,18.0,18.0,18.0,18.0,160,18.0,18.0,18.0,18.0,160,0.0,1.0
2018-12-19,18.0,18.0,18.0,18.0,30,18.0,18.0,18.0,18.0,30,0.0,1.0
2018-12-20,18.0,18.0,18.0,18.0,432,18.0,18.0,18.0,18.0,432,0.0,1.0
2018-12-21,18.37,18.37,18.03,18.03,500,18.37,18.37,18.03,18.03,500,0.0,1.0
2018-12-24,18.37,18.37,18.37,18.37,103,18.37,18.37,18.37,18.37,103,0.0,1.0
2018-12-26,18.35,18.35,18.35,18.35,100,18.35,18.35,18.35,18.35,100,0.0,1.0
2018-12-27,17.9,18.34,17.9,18.03,2399,17.9,18.34,17.9,18.03,2399,0.0,1.0
2018-12-28,16.76,17.7,16.76,17.1971,1435,16.76,17.7,16.76,17.1971,1435,0.0,1.0
2018-12-31,17.2961,18.0408,17.2961,18.0408,1800,17.2961,18.0408,17.2961,18.0408,1800,0.0,1.0
2019-01-02,17.88,18.03,17.6073,17.9135,1700,17.88,18.03,17.6073,17.9135,1700,0.0,1.0
2019-01-03,18.05,19.4167,17.6,18.4473,4356,18.05,19.4167,17.6,18.4473,4356,0.0,1.0
2019-01-04,18.38,18.5,17.75,18.1,2813,18.38,18.5,17.75,18.1,2813,0.0,1.0
2019-01-07,18.38,18.38,18.38,18.38,5,18.38,18.38,18.38,18.38,5,0.0,1.0
2019-01-08,18.38,18.38,18.38,18.38,7,18.38,18.38,18.38,18.38,7,0.0,1.0
2019-01-09,19.15,19.15,19.15,19.15,387,19.15,19.15,19.15,19.15,387,0.0,1.0
2019-01-10,19.0,19.0,18.96,19.0,698,19.0,19.0,18.96,19.0,698,0.0,1.0
2019-01-11,18.26,18.26,18.26,18.26,113,18.26,18.26,18.26,18.26,113,0.0,1.0
2019-01-14,18.18,18.33,18.17,18.21,3331,18.18,18.33,18.17,18.21,3331,0.0,1.0
2019-01-15,18.24,18.24,18.17,18.17,900,18.24,18.24,18.17,18.17,900,0.0,1.0
2019-01-16,18.24,18.24,18.24,18.24,5,18.24,18.24,18.24,18.24,5,0.0,1.0
2019-01-17,18.24,18.24,18.24,18.24,0,18.24,18.24,18.24,18.24,0,0.0,1.0
2019-01-18,18.71,18.71,18.71,18.71,550,18.71,18.71,18.71,18.71,550,0.0,1.0
2019-01-22,18.7054,18.7054,18.7054,18.7054,550,18.7054,18.7054,18.7054,18.7054,550,0.0,1.0
2019-01-23,18.71,18.71,18.71,18.71,4,18.71,18.71,18.71,18.71,4,0.0,1.0
2019-01-24,18.71,18.71,18.71,18.71,11,18.71,18.71,18.71,18.71,11,0.0,1.0
2019-01-25,18.71,18.71,18.71,18.71,0,18.71,18.71,18.71,18.71,0,0.0,1.0
2019-01-28,18.25,18.25,18.25,18.25,111,18.25,18.25,18.25,18.25,111,0.0,1.0
2019-01-29,18.01,18.1,17.0,18.1,7668,18.01,18.1,17.0,18.1,7668,0.0,1.0
2019-01-30,17.54,17.54,17.54,17.54,205,17.54,17.54,17.54,17.54,205,0.0,1.0
2019-01-31,17.8,17.8,17.8,17.8,257,17.8,17.8,17.8,17.8,257,0.0,1.0
2019-02-01,17.8,17.8,17.8,17.8,0,17.8,17.8,17.8,17.8,0,0.0,1.0
2019-02-04,17.8,17.8,17.8,17.8,0,17.8,17.8,17.8,17.8,0,0.0,1.0
2019-02-05,17.82,17.86,17.82,17.82,1900,17.82,17.86,17.82,17.82,1900,0.0,1.0
2019-02-06,18.68,18.68,18.68,18.68,600,18.68,18.68,18.68,18.68,600,0.0,1.0
2019-02-07,18.68,18.68,18.68,18.68,0,18.68,18.68,18.68,18.68,0,0.0,1.0
2019-02-08,18.0,18.35,18.0,18.25,16071,18.0,18.35,18.0,18.25,16071,0.0,1.0
2019-02-11,18.0,18.0,18.0,18.0,2,18.0,18.0,18.0,18.0,2,0.0,1.0
2019-02-12,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2019-02-13,18.15,18.71,18.02,18.02,1506,18.15,18.71,18.02,18.02,1506,0.0,1.0
2019-02-14,19.476,19.476,18.3,18.3,1691,19.476,19.476,18.3,18.3,1691,0.0,1.0
2019-02-15,19.48,19.48,19.48,19.48,0,19.48,19.48,19.48,19.48,0,0.0,1.0
2019-02-19,19.17,19.17,18.652,18.6607,1910,19.17,19.17,18.652,18.6607,1910,0.0,1.0
2019-02-20,18.3,19.45,18.14,19.0,4852,18.3,19.45,18.14,19.0,4852,0.0,1.0
2019-02-21,18.06,18.3,18.06,18.3,2626,18.06,18.3,18.06,18.3,2626,0.0,1.0
2019-02-22,18.06,18.06,18.06,18.06,2,18.06,18.06,18.06,18.06,2,0.0,1.0
2019-02-25,18.25,18.32,18.0827,18.0827,1830,18.25,18.32,18.0827,18.0827,1830,0.0,1.0
2019-02-26,18.21,18.21,18.08,18.13,1202,18.21,18.21,18.08,18.13,1202,0.0,1.0
2019-02-27,18.0,18.3,18.0,18.3,402,18.0,18.3,18.0,18.3,402,0.0,1.0
2019-02-28,18.0,18.0,18.0,18.0,2,18.0,18.0,18.0,18.0,2,0.0,1.0
2019-03-01,18.31,18.31,18.31,18.31,426,18.31,18.31,18.31,18.31,426,0.0,1.0
2019-03-04,18.75,18.87,18.09,18.09,6790,18.75,18.87,18.09,18.09,6790,0.0,1.0
2019-03-05,18.85,18.85,18.85,18.85,351,18.85,18.85,18.85,18.85,351,0.0,1.0
2019-03-06,19.78,19.89,19.78,19.89,1449,19.78,19.89,19.78,19.89,1449,0.0,1.0
2019-03-07,19.78,19.78,19.78,19.78,91,19.78,19.78,19.78,19.78,91,0.0,1.0
2019-03-08,20.1,20.2,19.89,20.1,2134,20.1,20.2,19.89,20.1,2134,0.0,1.0
2019-03-11,20.38,20.38,20.38,20.38,220,20.38,20.38,20.38,20.38,220,0.0,1.0
2019-03-12,19.5,19.5,19.5,19.5,416,19.5,19.5,19.5,19.5,416,0.0,1.0
2019-03-13,20.22,20.22,20.1,20.1,1025,20.22,20.22,20.1,20.1,1025,0.0,1.0
2019-03-14,19.5,19.5,19.5,19.5,194,19.5,19.5,19.5,19.5,194,0.0,1.0
2019-03-15,19.899,19.899,19.89,19.89,1000,19.899,19.899,19.89,19.89,1000,0.0,1.0
2019-03-18,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2019-03-19,19.899,19.899,19.899,19.899,12,19.899,19.899,19.899,19.899,12,0.0,1.0
2019-03-20,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2019-03-21,19.9,19.9,19.9,19.9,40,19.9,19.9,19.9,19.9,40,0.0,1.0
2019-03-22,19.9,19.9,19.9,19.9,0,19.9,19.9,19.9,19.9,0,0.0,1.0
2019-03-25,19.39,19.39,19.39,19.39,101,19.39,19.39,19.39,19.39,101,0.0,1.0
2019-03-26,19.39,19.39,19.39,19.39,963,19.39,19.39,19.39,19.39,963,0.0,1.0
2019-03-27,19.02,19.02,19.02,19.02,228,19.02,19.02,19.02,19.02,228,0.0,1.0
2019-03-28,18.36,18.36,18.36,18.36,545,18.36,18.36,18.36,18.36,545,0.0,1.0
2019-03-29,18.0,18.07,18.0,18.07,4300,18.0,18.07,18.0,18.07,4300,0.0,1.0
2019-04-01,18.0,18.0,18.0,18.0,35,18.0,18.0,18.0,18.0,35,0.0,1.0
2019-04-02,18.1,18.1,18.1,18.1,131,18.1,18.1,18.1,18.1,131,0.0,1.0
2019-04-03,18.1,18.1,18.1,18.1,2,18.1,18.1,18.1,18.1,2,0.0,1.0
2019-04-04,18.1,18.1,18.1,18.1,74,18.1,18.1,18.1,18.1,74,0.0,1.0
2019-04-05,18.44,18.44,18.44,18.44,1001,18.44,18.44,18.44,18.44,1001,0.0,1.0
2019-04-08,18.44,18.44,18.44,18.44,1,18.44,18.44,18.44,18.44,1,0.0,1.0
2019-04-09,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2019-04-10,18.44,18.44,18.44,18.44,29,18.44,18.44,18.44,18.44,29,0.0,1.0
2019-04-11,18.21,18.21,18.21,18.21,218,18.21,18.21,18.21,18.21,218,0.0,1.0
2019-04-12,18.21,18.21,18.21,18.21,3,18.21,18.21,18.21,18.21,3,0.0,1.0
2019-04-15,18.21,18.21,18.21,18.21,11,18.21,18.21,18.21,18.21,11,0.0,1.0
2019-04-16,18.2106,18.2106,18.2106,18.2106,11,18.2106,18.2106,18.2106,18.2106,11,0.0,1.0
2019-04-17,18.21,18.21,18.21,18.21,0,18.21,18.21,18.21,18.21,0,0.0,1.0
2019-04-18,18.21,18.21,18.21,18.21,0,18.21,18.21,18.21,18.21,0,0.0,1.0
2019-04-22,18.21,18.21,18.21,18.21,0,18.21,18.21,18.21,18.21,0,0.0,1.0
2019-04-23,18.21,18.21,18.21,18.21,0,18.21,18.21,18.21,18.21,0,0.0,1.0
2019-04-24,18.21,18.21,18.21,18.21,0,18.21,18.21,18.21,18.21,0,0.0,1.0
2019-04-25,18.75,18.75,18.3799,18.3799,1088,18.75,18.75,18.3799,18.3799,1088,0.0,1.0
2019-04-26,18.75,18.75,18.75,18.75,1088,18.75,18.75,18.75,18.75,1088,0.0,1.0
2019-04-29,18.75,18.75,18.75,18.75,2,18.75,18.75,18.75,18.75,2,0.0,1.0
2019-04-30,19.0,19.0,19.0,19.0,1548,19.0,19.0,19.0,19.0,1548,0.0,1.0
2019-05-01,19.0,19.0,19.0,19.0,1,19.0,19.0,19.0,19.0,1,0.0,1.0
2019-05-02,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2019-05-03,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2019-05-06,18.5,18.5,18.5,18.5,138,18.5,18.5,18.5,18.5,138,0.0,1.0
2019-05-07,18.5,18.5,18.5,18.5,131,18.5,18.5,18.5,18.5,131,0.0,1.0
2019-05-08,18.9,18.9,18.9,18.9,2042,18.9,18.9,18.9,18.9,2042,0.0,1.0
2019-05-09,18.9,18.9,18.9,18.9,5,18.9,18.9,18.9,18.9,5,0.0,1.0
2019-05-10,19.1,19.1,19.1,19.1,2196,19.1,19.1,19.1,19.1,2196,0.0,1.0
2019-05-13,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-05-14,19.29,19.29,19.29,19.29,2608,19.29,19.29,19.29,19.29,2608,0.0,1.0
2019-05-15,20.1,20.1,19.53,19.53,890,20.1,20.1,19.53,19.53,890,0.0,1.0
2019-05-16,20.1,20.1,20.1,20.1,12,20.1,20.1,20.1,20.1,12,0.0,1.0
2019-05-17,20.1,20.1,20.1,20.1,31,20.1,20.1,20.1,20.1,31,0.0,1.0
2019-05-20,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2019-05-21,19.5,20.0,19.0,20.0,6358,19.5,20.0,19.0,20.0,6358,0.0,1.0
2019-05-22,19.7,19.7,19.55,19.55,3175,19.7,19.7,19.55,19.55,3175,0.0,1.0
2019-05-23,19.7,19.7,19.7,19.7,38,19.7,19.7,19.7,19.7,38,0.0,1.0
2019-05-24,19.7,19.7,19.7,19.7,142,19.7,19.7,19.7,19.7,142,0.0,1.0
2019-05-28,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2019-05-29,18.7,18.7,18.5,18.5,3064,18.7,18.7,18.5,18.5,3064,0.0,1.0
2019-05-30,19.0,19.11,19.0,19.0,2120,19.0,19.11,19.0,19.0,2120,0.0,1.0
2019-05-31,19.1,19.3,18.94,18.94,4037,19.1,19.3,18.94,18.94,4037,0.0,1.0
2019-06-03,19.1,19.1,18.91,18.91,2692,19.1,19.1,18.91,18.91,2692,0.0,1.0
2019-06-04,19.1,19.1,19.1,19.1,2692,19.1,19.1,19.1,19.1,2692,0.0,1.0
2019-06-05,19.0,19.4,19.0,19.05,4516,19.0,19.4,19.0,19.05,4516,0.0,1.0
2019-06-06,19.1,19.19,19.0,19.05,2871,19.1,19.19,19.0,19.05,2871,0.0,1.0
2019-06-07,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-06-10,19.1,19.1,19.099,19.0999,3001,19.1,19.1,19.099,19.0999,3001,0.0,1.0
2019-06-11,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-06-12,18.16,18.25,18.16,18.25,1429,18.16,18.25,18.16,18.25,1429,0.0,1.0
2019-06-13,18.49,18.49,18.49,18.49,414,18.49,18.49,18.49,18.49,414,0.0,1.0
2019-06-14,18.49,18.49,18.49,18.49,0,18.49,18.49,18.49,18.49,0,0.0,1.0
2019-06-17,18.49,18.49,18.49,18.49,0,18.49,18.49,18.49,18.49,0,0.0,1.0
2019-06-18,18.49,18.49,18.49,18.49,0,18.49,18.49,18.49,18.49,0,0.0,1.0
2019-06-19,18.49,18.49,18.49,18.49,0,18.49,18.49,18.49,18.49,0,0.0,1.0
2019-06-20,18.45,18.45,18.23,18.23,406,18.45,18.45,18.23,18.23,406,0.0,1.0
2019-06-21,18.75,18.75,18.75,18.75,100,18.75,18.75,18.75,18.75,100,0.0,1.0
2019-06-24,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2019-06-25,19.1,19.1,19.1,19.1,1080,19.1,19.1,19.1,19.1,1080,0.0,1.0
2019-06-26,19.1,19.1,18.96,18.96,804,19.1,19.1,18.96,18.96,804,0.0,1.0
2019-06-27,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-06-28,19.1,19.1,19.1,19.1,99,19.1,19.1,19.1,19.1,99,0.0,1.0
2019-07-01,18.44,18.44,18.44,18.44,500,18.44,18.44,18.44,18.44,500,0.0,1.0
2019-07-02,18.44,18.44,18.44,18.44,93,18.44,18.44,18.44,18.44,93,0.0,1.0
2019-07-03,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2019-07-05,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2019-07-08,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2019-07-09,18.44,18.44,18.44,18.44,304,18.44,18.44,18.44,18.44,304,0.0,1.0
2019-07-10,18.44,18.44,18.44,18.44,0,18.44,18.44,18.44,18.44,0,0.0,1.0
2019-07-11,18.61,18.61,18.61,18.61,105,18.61,18.61,18.61,18.61,105,0.0,1.0
2019-07-12,18.61,18.61,18.61,18.61,0,18.61,18.61,18.61,18.61,0,0.0,1.0
2019-07-15,19.1,19.1,19.1,19.1,107,19.1,19.1,19.1,19.1,107,0.0,1.0
2019-07-16,19.1,19.1,19.1,19.1,84,19.1,19.1,19.1,19.1,84,0.0,1.0
2019-07-17,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-07-18,19.1,19.1,19.1,19.1,2,19.1,19.1,19.1,19.1,2,0.0,1.0
2019-07-19,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-07-22,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-07-23,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2019-07-24,18.34,18.6156,18.34,18.6156,302,18.34,18.6156,18.34,18.6156,302,0.0,1.0
2019-07-25,18.34,18.34,18.34,18.34,0,18.34,18.34,18.34,18.34,0,0.0,1.0
2019-07-26,18.33,18.5,18.33,18.33,4382,18.33,18.5,18.33,18.33,4382,0.0,1.0
2019-07-29,18.37,18.37,18.37,18.37,1590,18.37,18.37,18.37,18.37,1590,0.0,1.0
2019-07-30,18.42,18.42,18.33,18.33,746,18.42,18.42,18.33,18.33,746,0.0,1.0
2019-07-31,18.4217,18.4217,18.4217,18.4217,10,18.4217,18.4217,18.4217,18.4217,10,0.0,1.0
2019-08-01,18.42,18.42,18.33,18.33,100,18.42,18.42,18.33,18.33,100,0.0,1.0
2019-08-02,18.42,18.42,18.33,18.33,100,18.42,18.42,18.33,18.33,100,0.0,1.0
2019-08-05,18.42,18.42,18.33,18.33,100,18.42,18.42,18.33,18.33,100,0.0,1.0
2019-08-06,18.42,18.42,18.33,18.33,100,18.42,18.42,18.33,18.33,100,0.0,1.0
2019-08-07,18.01,18.42,18.01,18.33,4205,18.01,18.42,18.01,18.33,4205,0.0,1.0
2019-08-08,18.01,18.01,18.01,18.01,1,18.01,18.01,18.01,18.01,1,0.0,1.0
2019-08-09,17.5,17.55,17.5,17.55,505,17.5,17.55,17.5,17.55,505,0.0,1.0
2019-08-12,17.5,17.55,17.5,17.55,500,17.5,17.55,17.5,17.55,500,0.0,1.0
2019-08-13,18.55,18.55,18.52,18.52,250,18.55,18.55,18.52,18.52,250,0.0,1.0
2019-08-14,18.55,18.55,18.55,18.55,5,18.55,18.55,18.55,18.55,5,0.0,1.0
2019-08-15,18.55,18.55,18.52,18.52,100,18.55,18.55,18.52,18.52,100,0.0,1.0
2019-08-16,18.55,18.55,18.55,18.55,2,18.55,18.55,18.55,18.55,2,0.0,1.0
2019-08-19,18.55,18.55,18.55,18.55,4,18.55,18.55,18.55,18.55,4,0.0,1.0
2019-08-20,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-21,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-22,18.55,18.55,18.55,18.55,1,18.55,18.55,18.55,18.55,1,0.0,1.0
2019-08-23,18.55,18.55,18.55,18.55,6,18.55,18.55,18.55,18.55,6,0.0,1.0
2019-08-26,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-27,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-28,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-29,18.55,18.55,18.55,18.55,0,18.55,18.55,18.55,18.55,0,0.0,1.0
2019-08-30,18.91,19.1,18.75,19.1,3849,18.91,19.1,18.75,19.1,3849,0.0,1.0
2019-09-03,19.45,19.95,18.86,18.98,6750,19.45,19.95,18.86,18.98,6750,0.0,1.0
2019-09-04,19.33,19.34,19.07,19.13,1374,19.33,19.34,19.07,19.13,1374,0.0,1.0
2019-09-05,19.7,19.7,19.7,19.7,293,19.7,19.7,19.7,19.7,293,0.0,1.0
2019-09-06,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2019-09-09,19.99,20.0,19.84,19.84,1510,19.99,20.0,19.84,19.84,1510,0.0,1.0
2019-09-10,19.99,19.99,19.99,19.99,2,19.99,19.99,19.99,19.99,2,0.0,1.0
2019-09-11,19.6,19.95,19.6,19.95,574,19.6,19.95,19.6,19.95,574,0.0,1.0
2019-09-12,19.6,19.6,19.6,19.6,17,19.6,19.6,19.6,19.6,17,0.0,1.0
2019-09-13,19.2,20.0,19.2,19.8416,4147,19.2,20.0,19.2,19.8416,4147,0.0,1.0
2019-09-16,19.55,19.55,19.55,19.55,100,19.55,19.55,19.55,19.55,100,0.0,1.0
2019-09-17,19.55,19.55,19.55,19.55,17,19.55,19.55,19.55,19.55,17,0.0,1.0
2019-09-18,19.55,19.55,19.55,19.55,124,19.55,19.55,19.55,19.55,124,0.0,1.0
2019-09-19,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2019-09-20,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2019-09-23,19.55,19.55,19.55,19.55,23,19.55,19.55,19.55,19.55,23,0.0,1.0
2019-09-24,19.55,19.55,19.55,19.55,71,19.55,19.55,19.55,19.55,71,0.0,1.0
2019-09-25,19.55,19.55,19.55,19.55,5,19.55,19.55,19.55,19.55,5,0.0,1.0
2019-09-26,19.55,19.55,19.55,19.55,8,19.55,19.55,19.55,19.55,8,0.0,1.0
2019-09-27,19.55,19.55,19.55,19.55,9,19.55,19.55,19.55,19.55,9,0.0,1.0
2019-09-30,19.55,19.55,19.55,19.55,0,19.55,19.55,19.55,19.55,0,0.0,1.0
2019-10-01,19.55,19.55,19.55,19.55,13,19.55,19.55,19.55,19.55,13,0.0,1.0
2019-10-02,19.66,20.0,19.66,20.0,501,19.66,20.0,19.66,20.0,501,0.0,1.0
2019-10-03,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-04,19.66,19.66,19.66,19.66,1,19.66,19.66,19.66,19.66,1,0.0,1.0
2019-10-07,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-08,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-09,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-10,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-11,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-14,19.66,19.66,19.66,19.66,0,19.66,19.66,19.66,19.66,0,0.0,1.0
2019-10-15,19.66,19.66,19.66,19.66,38,19.66,19.66,19.66,19.66,38,0.0,1.0
2019-10-16,19.7,19.7,19.7,19.7,237,19.7,19.7,19.7,19.7,237,0.0,1.0
2019-10-17,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2019-10-18,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2019-10-21,19.9483,19.9973,19.9483,19.9973,253,19.9483,19.9973,19.9483,19.9973,253,0.0,1.0
2019-10-22,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2019-10-23,19.9483,19.9483,19.9483,19.9483,1,19.9483,19.9483,19.9483,19.9483,1,0.0,1.0
2019-10-24,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2019-10-25,19.95,19.95,19.95,19.95,79,19.95,19.95,19.95,19.95,79,0.0,1.0
2019-10-28,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2019-10-29,19.95,19.95,19.95,19.95,61,19.95,19.95,19.95,19.95,61,0.0,1.0
2019-10-30,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2019-10-31,19.95,19.95,19.95,19.95,50,19.95,19.95,19.95,19.95,50,0.0,1.0
2019-11-01,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2019-11-04,19.95,19.95,19.95,19.95,40,19.95,19.95,19.95,19.95,40,0.0,1.0
2019-11-05,19.75,19.75,19.75,19.75,1492,19.75,19.75,19.75,19.75,1492,0.0,1.0
2019-11-06,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2019-11-07,19.66,19.66,19.66,19.66,228,19.66,19.66,19.66,19.66,228,0.0,1.0
2019-11-08,19.64,19.75,19.64,19.75,2181,19.64,19.75,19.64,19.75,2181,0.0,1.0
2019-11-11,19.3,19.3,19.27,19.27,723,19.3,19.3,19.27,19.27,723,0.0,1.0
2019-11-12,19.3,19.3,19.3,19.3,100,19.3,19.3,19.3,19.3,100,0.0,1.0
2019-11-13,19.3,19.3,19.3,19.3,21,19.3,19.3,19.3,19.3,21,0.0,1.0
2019-11-14,19.3,19.3,19.3,19.3,0,19.3,19.3,19.3,19.3,0,0.0,1.0
2019-11-15,19.7,19.7,19.7,19.7,108,19.7,19.7,19.7,19.7,108,0.0,1.0
2019-11-18,19.25,19.25,19.25,19.25,107,19.25,19.25,19.25,19.25,107,0.0,1.0
2019-11-19,19.25,19.25,19.25,19.25,7,19.25,19.25,19.25,19.25,7,0.0,1.0
2019-11-20,19.25,19.25,19.25,19.25,3,19.25,19.25,19.25,19.25,3,0.0,1.0
2019-11-21,19.25,19.25,19.25,19.25,10,19.25,19.25,19.25,19.25,10,0.0,1.0
2019-11-22,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-11-25,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-11-26,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-11-27,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-11-29,19.25,19.25,19.25,19.25,1,19.25,19.25,19.25,19.25,1,0.0,1.0
2019-12-02,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-12-03,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
2019-12-04,19.25,19.25,19.25,19.25,44,19.25,19.25,19.25,19.25,44,0.0,1.0
2019-12-05,19.25,19.25,19.25,19.25,71,19.25,19.25,19.25,19.25,71,0.0,1.0
2019-12-06,19.3,19.3,19.3,19.3,100,19.3,19.3,19.3,19.3,100,0.0,1.0
2019-12-09,19.49,19.49,19.49,19.49,101,19.49,19.49,19.49,19.49,101,0.0,1.0
2019-12-10,19.49,19.49,19.49,19.49,10,19.49,19.49,19.49,19.49,10,0.0,1.0
2019-12-11,19.49,19.49,19.49,19.49,0,19.49,19.49,19.49,19.49,0,0.0,1.0
2019-12-12,19.49,19.49,19.49,19.49,168,19.49,19.49,19.49,19.49,168,0.0,1.0
2019-12-13,19.4,19.45,19.35,19.4,4621,19.4,19.45,19.35,19.4,4621,0.0,1.0
2019-12-16,19.41,19.41,19.4,19.4,734,19.41,19.41,19.4,19.4,734,0.0,1.0
2019-12-17,19.3,19.3,19.3,19.3,3081,19.3,19.3,19.3,19.3,3081,0.0,1.0
2019-12-18,19.25,19.25,18.8001,18.8001,930,19.25,19.25,18.8001,18.8001,930,0.0,1.0
2019-12-19,18.977,18.977,18.977,18.977,468,18.977,18.977,18.977,18.977,468,0.0,1.0
2019-12-20,18.83,18.96,18.83,18.96,1453,18.83,18.96,18.83,18.96,1453,0.0,1.0
2019-12-23,18.74,18.87,18.74,18.77,2056,18.74,18.87,18.74,18.77,2056,0.0,1.0
2019-12-24,18.74,18.74,18.74,18.74,37,18.74,18.74,18.74,18.74,37,0.0,1.0
2019-12-26,18.74,18.7427,18.74,18.7427,616,18.74,18.7427,18.74,18.7427,616,0.0,1.0
2019-12-27,18.74,18.74,18.74,18.74,0,18.74,18.74,18.74,18.74,0,0.0,1.0
2019-12-30,18.74,18.74,18.74,18.74,27,18.74,18.74,18.74,18.74,27,0.0,1.0
2019-12-31,18.85,18.89,18.78,18.78,7633,18.85,18.89,18.78,18.78,7633,0.0,1.0
2020-01-02,18.85,18.85,18.85,18.85,21,18.85,18.85,18.85,18.85,21,0.0,1.0
2020-01-03,18.77,18.79,18.77,18.79,606,18.77,18.79,18.77,18.79,606,0.0,1.0
2020-01-06,18.88,18.88,18.88,18.88,600,18.88,18.88,18.88,18.88,600,0.0,1.0
2020-01-07,18.76,19.0,18.76,19.0,626,18.76,19.0,18.76,19.0,626,0.0,1.0
2020-01-08,18.76,18.76,18.76,18.76,1,18.76,18.76,18.76,18.76,1,0.0,1.0
2020-01-09,18.76,18.76,18.75,18.75,352,18.76,18.76,18.75,18.75,352,0.0,1.0
2020-01-10,18.76,18.76,18.76,18.76,4,18.76,18.76,18.76,18.76,4,0.0,1.0
2020-01-13,19.0,19.0,19.0,19.0,200,19.0,19.0,19.0,19.0,200,0.0,1.0
2020-01-14,19.0,19.0,19.0,19.0,45,19.0,19.0,19.0,19.0,45,0.0,1.0
2020-01-15,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2020-01-16,18.99,19.0,18.99,19.0,539,18.99,19.0,18.99,19.0,539,0.0,1.0
2020-01-17,19.0,19.0,19.0,19.0,209,19.0,19.0,19.0,19.0,209,0.0,1.0
2020-01-21,18.96,19.0,18.95,19.0,646,18.96,19.0,18.95,19.0,646,0.0,1.0
2020-01-22,18.96,18.96,18.96,18.96,0,18.96,18.96,18.96,18.96,0,0.0,1.0
2020-01-23,18.96,18.96,18.96,18.96,0,18.96,18.96,18.96,18.96,0,0.0,1.0
2020-01-24,18.96,18.96,18.96,18.96,0,18.96,18.96,18.96,18.96,0,0.0,1.0
2020-01-27,18.9626,18.9626,18.9626,18.9626,80,18.9626,18.9626,18.9626,18.9626,80,0.0,1.0
2020-01-28,18.51,18.67,18.51,18.67,400,18.51,18.67,18.51,18.67,400,0.0,1.0
2020-01-29,18.54,18.61,18.51,18.61,1172,18.54,18.61,18.51,18.61,1172,0.0,1.0
2020-01-30,18.5962,18.6358,18.51,18.5101,1297,18.5962,18.6358,18.51,18.5101,1297,0.0,1.0
2020-01-31,18.6,18.6,18.6,18.6,10,18.6,18.6,18.6,18.6,10,0.0,1.0
2020-02-03,18.6,18.6,18.6,18.6,10,18.6,18.6,18.6,18.6,10,0.0,1.0
2020-02-04,18.71,18.71,18.71,18.71,191,18.71,18.71,18.71,18.71,191,0.0,1.0
2020-02-05,18.71,18.71,18.71,18.71,0,18.71,18.71,18.71,18.71,0,0.0,1.0
2020-02-06,18.71,18.71,18.71,18.71,13,18.71,18.71,18.71,18.71,13,0.0,1.0
2020-02-07,18.71,18.71,18.71,18.71,237,18.71,18.71,18.71,18.71,237,0.0,1.0
2020-02-10,18.71,18.71,18.71,18.71,416,18.71,18.71,18.71,18.71,416,0.0,1.0
2020-02-11,18.71,18.71,18.71,18.71,497,18.71,18.71,18.71,18.71,497,0.0,1.0
2020-02-12,18.71,18.71,18.71,18.71,251,18.71,18.71,18.71,18.71,251,0.0,1.0
2020-02-13,18.71,18.71,18.71,18.71,215,18.71,18.71,18.71,18.71,215,0.0,1.0
2020-02-14,18.71,18.71,18.71,18.71,195,18.71,18.71,18.71,18.71,195,0.0,1.0
2020-02-18,18.71,18.71,18.71,18.71,54,18.71,18.71,18.71,18.71,54,0.0,1.0
2020-02-19,18.75,18.85,18.7,18.82,2849,18.75,18.85,18.7,18.82,2849,0.0,1.0
2020-02-20,18.75,18.75,18.75,18.75,10,18.75,18.75,18.75,18.75,10,0.0,1.0
2020-02-21,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2020-02-24,18.8,18.8,18.77,18.77,218,18.8,18.8,18.77,18.77,218,0.0,1.0
2020-02-25,18.8,18.8,18.8,18.8,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2020-02-26,18.84,18.84,18.84,18.84,258,18.84,18.84,18.84,18.84,258,0.0,1.0
2020-02-27,18.7,18.83,18.7,18.8,762,18.7,18.83,18.7,18.8,762,0.0,1.0
2020-02-28,18.7,18.7,18.7,18.7,343,18.7,18.7,18.7,18.7,343,0.0,1.0
2020-03-02,18.7,18.7,18.7,18.7,0,18.7,18.7,18.7,18.7,0,0.0,1.0
2020-03-03,18.7,18.7,18.7,18.7,64,18.7,18.7,18.7,18.7,64,0.0,1.0
2020-03-04,18.7,18.7,18.7,18.7,0,18.7,18.7,18.7,18.7,0,0.0,1.0
2020-03-05,18.51,18.51,18.5,18.5,842,18.51,18.51,18.5,18.5,842,0.0,1.0
2020-03-06,18.51,18.51,18.51,18.51,1,18.51,18.51,18.51,18.51,1,0.0,1.0
2020-03-09,18.51,18.59,18.5,18.5,8409,18.51,18.59,18.5,18.5,8409,0.0,1.0
2020-03-10,18.5084,18.5084,18.5084,18.5084,60,18.5084,18.5084,18.5084,18.5084,60,0.0,1.0
2020-03-11,18.51,18.51,18.51,18.51,2,18.51,18.51,18.51,18.51,2,0.0,1.0
2020-03-12,18.5,18.5,18.5,18.5,136,18.5,18.5,18.5,18.5,136,0.0,1.0
2020-03-13,18.5,18.5,18.5,18.5,3,18.5,18.5,18.5,18.5,3,0.0,1.0
2020-03-16,18.59,18.59,18.5,18.5,3946,18.59,18.59,18.5,18.5,3946,0.0,1.0
2020-03-17,18.59,18.59,18.59,18.59,0,18.59,18.59,18.59,18.59,0,0.0,1.0
2020-03-18,18.59,18.59,18.59,18.59,0,18.59,18.59,18.59,18.59,0,0.0,1.0
2020-03-19,18.5883,18.5883,18.5883,18.5883,5,18.5883,18.5883,18.5883,18.5883,5,0.0,1.0
2020-03-20,18.59,18.59,18.59,18.59,12,18.59,18.59,18.59,18.59,12,0.0,1.0
2020-03-23,18.59,18.59,18.59,18.59,6,18.59,18.59,18.59,18.59,6,0.0,1.0
2020-03-24,14.95,15.45,14.95,15.45,315,14.95,15.45,14.95,15.45,315,0.0,1.0
2020-03-25,14.95,14.95,14.66,14.66,809,14.95,14.95,14.66,14.66,809,0.0,1.0
2020-03-26,14.31,14.8,14.31,14.8,400,14.31,14.8,14.31,14.8,400,0.0,1.0
2020-03-27,14.2,14.2,14.2,14.2,356,14.2,14.2,14.2,14.2,356,0.0,1.0
2020-03-30,14.2,14.2,14.2,14.2,53,14.2,14.2,14.2,14.2,53,0.0,1.0
2020-03-31,14.6,14.6,14.6,14.6,249,14.6,14.6,14.6,14.6,249,0.0,1.0
2020-04-01,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-02,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-03,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-06,14.6,14.6,14.6,14.6,2,14.6,14.6,14.6,14.6,2,0.0,1.0
2020-04-07,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-08,15.0,15.0,14.6,14.6,1751,15.0,15.0,14.6,14.6,1751,0.0,1.0
2020-04-09,14.6,14.6,14.6,14.6,102,14.6,14.6,14.6,14.6,102,0.0,1.0
2020-04-13,14.6,14.6,14.6,14.6,2,14.6,14.6,14.6,14.6,2,0.0,1.0
2020-04-14,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-15,14.6,14.6,14.6,14.6,2,14.6,14.6,14.6,14.6,2,0.0,1.0
2020-04-16,14.6,14.6,14.6,14.6,4,14.6,14.6,14.6,14.6,4,0.0,1.0
2020-04-17,14.6,14.6,14.6,14.6,0,14.6,14.6,14.6,14.6,0,0.0,1.0
2020-04-20,14.6,14.6,14.6,14.6,46,14.6,14.6,14.6,14.6,46,0.0,1.0
2020-04-21,15.76,15.76,15.76,15.76,100,15.76,15.76,15.76,15.76,100,0.0,1.0
2020-04-22,15.76,15.76,15.76,15.76,1,15.76,15.76,15.76,15.76,1,0.0,1.0
2020-04-23,15.76,15.76,15.76,15.76,0,15.76,15.76,15.76,15.76,0,0.0,1.0
2020-04-24,15.76,15.76,15.76,15.76,0,15.76,15.76,15.76,15.76,0,0.0,1.0
2020-04-27,15.81,15.81,15.81,15.81,671,15.81,15.81,15.81,15.81,671,0.0,1.0
2020-04-28,17.0,17.0,17.0,17.0,518,17.0,17.0,17.0,17.0,518,0.0,1.0
2020-04-29,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-04-30,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-05-01,17.0,17.0,17.0,17.0,1,17.0,17.0,17.0,17.0,1,0.0,1.0
2020-05-04,17.5,17.5,17.39,17.39,302,17.5,17.5,17.39,17.39,302,0.0,1.0
2020-05-05,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2020-05-06,16.04,16.09,16.04,16.06,948,16.04,16.09,16.04,16.06,948,0.0,1.0
2020-05-07,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-08,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-11,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-12,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-13,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-14,16.04,16.04,16.04,16.04,3,16.04,16.04,16.04,16.04,3,0.0,1.0
2020-05-15,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-18,16.04,16.04,16.04,16.04,1,16.04,16.04,16.04,16.04,1,0.0,1.0
2020-05-19,16.04,16.04,16.04,16.04,9,16.04,16.04,16.04,16.04,9,0.0,1.0
2020-05-20,16.04,16.04,16.04,16.04,230,16.04,16.04,16.04,16.04,230,0.0,1.0
2020-05-21,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-22,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-26,16.04,16.04,16.04,16.04,0,16.04,16.04,16.04,16.04,0,0.0,1.0
2020-05-27,16.09,16.09,16.09,16.09,1289,16.09,16.09,16.09,16.09,1289,0.0,1.0
2020-05-28,16.09,16.09,16.09,16.09,3,16.09,16.09,16.09,16.09,3,0.0,1.0
2020-05-29,16.09,16.09,16.09,16.09,350,16.09,16.09,16.09,16.09,350,0.0,1.0
2020-06-01,16.09,16.09,16.09,16.09,100,16.09,16.09,16.09,16.09,100,0.0,1.0
2020-06-02,16.09,16.09,16.09,16.09,0,16.09,16.09,16.09,16.09,0,0.0,1.0
2020-06-03,16.09,16.09,16.09,16.09,52,16.09,16.09,16.09,16.09,52,0.0,1.0
2020-06-04,16.09,16.09,16.09,16.09,16,16.09,16.09,16.09,16.09,16,0.0,1.0
2020-06-05,16.09,16.09,16.09,16.09,0,16.09,16.09,16.09,16.09,0,0.0,1.0
2020-06-08,16.09,16.09,16.09,16.09,55,16.09,16.09,16.09,16.09,55,0.0,1.0
2020-06-09,16.09,16.09,16.09,16.09,84,16.09,16.09,16.09,16.09,84,0.0,1.0
2020-06-10,16.09,16.09,16.09,16.09,9,16.09,16.09,16.09,16.09,9,0.0,1.0
2020-06-11,16.09,16.09,16.09,16.09,0,16.09,16.09,16.09,16.09,0,0.0,1.0
2020-06-12,16.09,16.09,16.09,16.09,1,16.09,16.09,16.09,16.09,1,0.0,1.0
2020-06-15,16.09,16.09,16.09,16.09,0,16.09,16.09,16.09,16.09,0,0.0,1.0
2020-06-16,17.0,17.0,17.0,17.0,300,17.0,17.0,17.0,17.0,300,0.0,1.0
2020-06-17,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-06-18,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-06-19,17.0,17.0,17.0,17.0,1,17.0,17.0,17.0,17.0,1,0.0,1.0
2020-06-22,16.93,16.93,16.93,16.93,188,16.93,16.93,16.93,16.93,188,0.0,1.0
2020-06-23,16.71,16.955,16.5,16.71,1249,16.71,16.955,16.5,16.71,1249,0.0,1.0
2020-06-24,16.71,16.71,16.71,16.71,0,16.71,16.71,16.71,16.71,0,0.0,1.0
2020-06-25,16.71,16.71,16.71,16.71,20,16.71,16.71,16.71,16.71,20,0.0,1.0
2020-06-26,16.71,16.71,16.71,16.71,20,16.71,16.71,16.71,16.71,20,0.0,1.0
2020-06-29,16.5,16.5,16.5,16.5,217,16.5,16.5,16.5,16.5,217,0.0,1.0
2020-06-30,16.5,16.5,16.5,16.5,10,16.5,16.5,16.5,16.5,10,0.0,1.0
2020-07-01,17.2,17.2,17.2,17.2,224,17.2,17.2,17.2,17.2,224,0.0,1.0
2020-07-02,17.2,17.2,17.2,17.2,0,17.2,17.2,17.2,17.2,0,0.0,1.0
2020-07-06,17.2,17.2,17.2,17.2,0,17.2,17.2,17.2,17.2,0,0.0,1.0
2020-07-07,17.2,17.2,17.2,17.2,0,17.2,17.2,17.2,17.2,0,0.0,1.0
2020-07-08,16.26,16.26,16.26,16.26,118,16.26,16.26,16.26,16.26,118,0.0,1.0
2020-07-09,16.45,17.5,16.45,17.5,1371,16.45,17.5,16.45,17.5,1371,0.0,1.0
2020-07-10,16.45,16.45,16.45,16.45,0,16.45,16.45,16.45,16.45,0,0.0,1.0
2020-07-13,16.45,16.45,16.45,16.45,2,16.45,16.45,16.45,16.45,2,0.0,1.0
2020-07-14,16.45,16.45,16.45,16.45,178,16.45,16.45,16.45,16.45,178,0.0,1.0
2020-07-15,16.45,16.45,16.45,16.45,40,16.45,16.45,16.45,16.45,40,0.0,1.0
2020-07-16,16.45,16.45,16.45,16.45,1,16.45,16.45,16.45,16.45,1,0.0,1.0
2020-07-17,16.45,16.45,16.45,16.45,0,16.45,16.45,16.45,16.45,0,0.0,1.0
2020-07-20,16.45,16.45,16.45,16.45,0,16.45,16.45,16.45,16.45,0,0.0,1.0
2020-07-21,16.45,16.45,16.45,16.45,9,16.45,16.45,16.45,16.45,9,0.0,1.0
2020-07-22,16.45,16.45,16.45,16.45,409,16.45,16.45,16.45,16.45,409,0.0,1.0
2020-07-23,16.45,16.45,16.45,16.45,18,16.45,16.45,16.45,16.45,18,0.0,1.0
2020-07-24,16.45,16.45,16.45,16.45,99,16.45,16.45,16.45,16.45,99,0.0,1.0
2020-07-27,17.0,17.0,17.0,17.0,400,17.0,17.0,17.0,17.0,400,0.0,1.0
2020-07-28,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-07-29,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-07-30,17.0,17.0,17.0,17.0,1,17.0,17.0,17.0,17.0,1,0.0,1.0
2020-07-31,16.8079,17.5,16.45,17.0,36380,16.8079,17.5,16.45,17.0,36380,0.0,1.0
2020-08-03,17.5,17.5,17.5,17.5,811,17.5,17.5,17.5,17.5,811,0.0,1.0
2020-08-04,17.7473,17.7473,17.5,17.5,1392,17.7473,17.7473,17.5,17.5,1392,0.0,1.0
2020-08-05,17.7473,17.7473,17.7473,17.7473,94,17.7473,17.7473,17.7473,17.7473,94,0.0,1.0
2020-08-06,17.7473,17.7473,17.7473,17.7473,4,17.7473,17.7473,17.7473,17.7473,4,0.0,1.0
2020-08-07,17.7473,17.7473,17.7473,17.7473,31,17.7473,17.7473,17.7473,17.7473,31,0.0,1.0
2020-08-10,17.7473,17.7473,17.7473,17.7473,4,17.7473,17.7473,17.7473,17.7473,4,0.0,1.0
2020-08-11,17.7473,17.7473,17.7473,17.7473,0,17.7473,17.7473,17.7473,17.7473,0,0.0,1.0
2020-08-12,17.7473,17.7473,17.7473,17.7473,9,17.7473,17.7473,17.7473,17.7473,9,0.0,1.0
2020-08-13,17.7473,17.7473,17.7473,17.7473,15,17.7473,17.7473,17.7473,17.7473,15,0.0,1.0
2020-08-14,17.7473,17.7473,17.7473,17.7473,0,17.7473,17.7473,17.7473,17.7473,0,0.0,1.0
2020-08-17,17.7473,17.7473,17.7473,17.7473,0,17.7473,17.7473,17.7473,17.7473,0,0.0,1.0
2020-08-18,17.7473,17.7473,17.7473,17.7473,0,17.7473,17.7473,17.7473,17.7473,0,0.0,1.0
2020-08-19,17.7473,17.7473,17.7473,17.7473,104,17.7473,17.7473,17.7473,17.7473,104,0.0,1.0
2020-08-20,17.5,17.5,17.5,17.5,546,17.5,17.5,17.5,17.5,546,0.0,1.0
2020-08-21,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2020-08-24,17.5,17.5,17.5,17.5,1,17.5,17.5,17.5,17.5,1,0.0,1.0
2020-08-25,17.0,17.2153,17.0,17.2153,717,17.0,17.2153,17.0,17.2153,717,0.0,1.0
2020-08-26,17.0,17.25,17.0,17.25,1018,17.0,17.25,17.0,17.25,1018,0.0,1.0
2020-08-27,17.0001,17.0392,17.0,17.0392,643,17.0001,17.0392,17.0,17.0392,643,0.0,1.0
2020-08-28,17.5,17.5,17.5,17.5,203,17.5,17.5,17.5,17.5,203,0.0,1.0
2020-08-31,17.0,17.01,17.0,17.01,691,17.0,17.01,17.0,17.01,691,0.0,1.0
2020-09-01,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-09-02,17.0,17.0073,17.0,17.0,2125,17.0,17.0073,17.0,17.0,2125,0.0,1.0
2020-09-03,17.0,17.0,17.0,17.0,105,17.0,17.0,17.0,17.0,105,0.0,1.0
2020-09-04,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2020-09-08,16.9239,16.9239,16.9239,16.9239,207,16.9239,16.9239,16.9239,16.9239,207,0.0,1.0
2020-09-09,16.9239,16.9239,16.9239,16.9239,0,16.9239,16.9239,16.9239,16.9239,0,0.0,1.0
2020-09-10,16.9239,16.9239,16.9239,16.9239,97,16.9239,16.9239,16.9239,16.9239,97,0.0,1.0
2020-09-11,16.9239,16.9239,16.9239,16.9239,53,16.9239,16.9239,16.9239,16.9239,53,0.0,1.0
2020-09-14,16.9239,16.9239,16.9239,16.9239,0,16.9239,16.9239,16.9239,16.9239,0,0.0,1.0
2020-09-15,17.4889,17.4889,16.51,16.51,1709,17.4889,17.4889,16.51,16.51,1709,0.0,1.0
2020-09-16,17.4889,17.4889,17.4889,17.4889,43,17.4889,17.4889,17.4889,17.4889,43,0.0,1.0
2020-09-17,17.4889,17.4889,17.4889,17.4889,0,17.4889,17.4889,17.4889,17.4889,0,0.0,1.0
2020-09-18,17.4889,17.4889,17.4889,17.4889,0,17.4889,17.4889,17.4889,17.4889,0,0.0,1.0
2020-09-21,17.196,17.196,17.196,17.196,184,17.196,17.196,17.196,17.196,184,0.0,1.0
2020-09-22,17.196,17.196,17.196,17.196,0,17.196,17.196,17.196,17.196,0,0.0,1.0
2020-09-23,17.196,17.196,17.196,17.196,0,17.196,17.196,17.196,17.196,0,0.0,1.0
2020-09-24,17.196,17.196,17.196,17.196,15,17.196,17.196,17.196,17.196,15,0.0,1.0
2020-09-25,17.196,17.196,17.196,17.196,0,17.196,17.196,17.196,17.196,0,0.0,1.0
2020-09-28,17.196,17.196,17.196,17.196,0,17.196,17.196,17.196,17.196,0,0.0,1.0
2020-09-29,17.196,17.196,17.196,17.196,3,17.196,17.196,17.196,17.196,3,0.0,1.0
2020-09-30,17.196,17.196,17.196,17.196,51,17.196,17.196,17.196,17.196,51,0.0,1.0
2020-10-01,17.196,17.196,17.196,17.196,51,17.196,17.196,17.196,17.196,51,0.0,1.0
2020-10-02,17.196,17.196,17.196,17.196,0,17.196,17.196,17.196,17.196,0,0.0,1.0
2020-10-05,17.196,17.196,17.196,17.196,2,17.196,17.196,17.196,17.196,2,0.0,1.0
2020-10-06,17.196,17.196,17.196,17.196,4,17.196,17.196,17.196,17.196,4,0.0,1.0
2020-10-07,16.51,16.51,16.51,16.51,255,16.51,16.51,16.51,16.51,255,0.0,1.0
2020-10-08,17.45,17.45,17.45,17.45,109,17.45,17.45,17.45,17.45,109,0.0,1.0
2020-10-09,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2020-10-12,16.54,16.54,16.51,16.51,518,16.54,16.54,16.51,16.51,518,0.0,1.0
2020-10-13,16.54,16.54,16.54,16.54,1,16.54,16.54,16.54,16.54,1,0.0,1.0
2020-10-14,17.005,17.005,17.005,17.005,204,17.005,17.005,17.005,17.005,204,0.0,1.0
2020-10-15,17.005,17.005,17.005,17.005,0,17.005,17.005,17.005,17.005,0,0.0,1.0
2020-10-16,17.005,17.005,17.005,17.005,8,17.005,17.005,17.005,17.005,8,0.0,1.0
2020-10-19,17.005,17.005,17.005,17.005,17,17.005,17.005,17.005,17.005,17,0.0,1.0
2020-10-20,17.005,17.005,17.005,17.005,0,17.005,17.005,17.005,17.005,0,0.0,1.0
2020-10-21,17.005,17.005,17.005,17.005,7,17.005,17.005,17.005,17.005,7,0.0,1.0
2020-10-22,17.005,17.005,17.005,17.005,6,17.005,17.005,17.005,17.005,6,0.0,1.0
2020-10-23,17.005,17.005,17.005,17.005,53,17.005,17.005,17.005,17.005,53,0.0,1.0
2020-10-26,17.005,17.005,17.005,17.005,19,17.005,17.005,17.005,17.005,19,0.0,1.0
2020-10-27,17.05,17.05,17.05,17.05,271,17.05,17.05,17.05,17.05,271,0.0,1.0
2020-10-28,17.05,17.05,17.05,17.05,2,17.05,17.05,17.05,17.05,2,0.0,1.0
2020-10-29,17.45,17.5,17.45,17.5,698,17.45,17.5,17.45,17.5,698,0.0,1.0
2020-10-30,17.45,17.45,17.45,17.45,2,17.45,17.45,17.45,17.45,2,0.0,1.0
2020-11-02,17.45,17.45,17.45,17.45,2,17.45,17.45,17.45,17.45,2,0.0,1.0
2020-11-03,17.45,17.45,17.45,17.45,2,17.45,17.45,17.45,17.45,2,0.0,1.0
2020-11-04,17.45,17.45,17.45,17.45,103,17.45,17.45,17.45,17.45,103,0.0,1.0
2020-11-05,17.45,17.45,17.45,17.45,8,17.45,17.45,17.45,17.45,8,0.0,1.0
2020-11-06,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2020-11-09,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2020-11-10,17.45,17.45,17.45,17.45,0,17.45,17.45,17.45,17.45,0,0.0,1.0
2020-11-11,17.45,17.45,17.45,17.45,2,17.45,17.45,17.45,17.45,2,0.0,1.0
2020-11-12,16.62,16.62,16.62,16.62,124,16.62,16.62,16.62,16.62,124,0.0,1.0
2020-11-13,16.62,16.65,16.62,16.65,258,16.62,16.65,16.62,16.65,258,0.0,1.0
2020-11-16,16.62,16.62,16.62,16.62,2,16.62,16.62,16.62,16.62,2,0.0,1.0
2020-11-17,16.62,16.62,16.62,16.62,12,16.62,16.62,16.62,16.62,12,0.0,1.0
2020-11-18,16.62,16.62,16.62,16.62,2,16.62,16.62,16.62,16.62,2,0.0,1.0
2020-11-19,16.62,16.62,16.62,16.62,89,16.62,16.62,16.62,16.62,89,0.0,1.0
2020-11-20,16.7729,16.7729,16.7729,16.7729,558,16.7729,16.7729,16.7729,16.7729,558,0.0,1.0
2020-11-23,16.7729,16.7729,16.7729,16.7729,0,16.7729,16.7729,16.7729,16.7729,0,0.0,1.0
2020-11-24,16.7729,16.7729,16.7729,16.7729,0,16.7729,16.7729,16.7729,16.7729,0,0.0,1.0
2020-11-25,16.7729,16.7729,16.7729,16.7729,0,16.7729,16.7729,16.7729,16.7729,0,0.0,1.0
2020-11-27,17.0,17.0,16.62,16.62,1512,17.0,17.0,16.62,16.62,1512,0.0,1.0
2020-11-30,17.0,17.0,17.0,17.0,84,17.0,17.0,17.0,17.0,84,0.0,1.0
2020-12-01,16.62,16.62,16.62,16.62,446,16.62,16.62,16.62,16.62,446,0.0,1.0
2020-12-02,16.62,16.62,16.62,16.62,9,16.62,16.62,16.62,16.62,9,0.0,1.0
2020-12-03,16.62,16.62,16.62,16.62,51,16.62,16.62,16.62,16.62,51,0.0,1.0
2020-12-04,16.62,16.62,16.62,16.62,0,16.62,16.62,16.62,16.62,0,0.0,1.0
2020-12-07,16.62,16.62,16.62,16.62,3,16.62,16.62,16.62,16.62,3,0.0,1.0
2020-12-08,16.62,16.62,16.62,16.62,141,16.62,16.62,16.62,16.62,141,0.0,1.0
2020-12-09,16.62,16.62,16.62,16.62,117,16.62,16.62,16.62,16.62,117,0.0,1.0
2020-12-10,16.62,16.62,16.62,16.62,15,16.62,16.62,16.62,16.62,15,0.0,1.0
2020-12-11,17.0,17.0,16.62,16.62,2852,17.0,17.0,16.62,16.62,2852,0.0,1.0
2020-12-14,17.0,17.0,17.0,17.0,5,17.0,17.0,17.0,17.0,5,0.0,1.0
2020-12-15,16.6,16.6,16.6,16.6,411,16.6,16.6,16.6,16.6,411,0.0,1.0
2020-12-16,16.6,16.6,16.6,16.6,1,16.6,16.6,16.6,16.6,1,0.0,1.0
2020-12-17,16.5,16.5,16.3847,16.5,3336,16.5,16.5,16.3847,16.5,3336,0.0,1.0
2020-12-18,16.3713,16.3713,16.3713,16.3713,113,16.3713,16.3713,16.3713,16.3713,113,0.0,1.0
2020-12-21,16.2,16.2,16.2,16.2,1008,16.2,16.2,16.2,16.2,1008,0.0,1.0
2020-12-22,16.95,16.95,16.95,16.95,169,16.95,16.95,16.95,16.95,169,0.0,1.0
2020-12-23,16.58,16.58,16.58,16.58,157,16.58,16.58,16.58,16.58,157,0.0,1.0
2020-12-24,16.58,16.58,16.58,16.58,2,16.58,16.58,16.58,16.58,2,0.0,1.0
2020-12-28,16.25,16.3,16.2,16.22,3406,16.25,16.3,16.2,16.22,3406,0.0,1.0
2020-12-29,16.25,16.25,16.25,16.25,302,16.25,16.25,16.25,16.25,302,0.0,1.0
2020-12-30,16.25,16.25,16.25,16.25,303,16.25,16.25,16.25,16.25,303,0.0,1.0
2020-12-31,16.25,16.25,16.25,16.25,4,16.25,16.25,16.25,16.25,4,0.0,1.0
2021-01-04,16.25,16.25,16.25,16.25,10,16.25,16.25,16.25,16.25,10,0.0,1.0
2021-01-05,16.25,16.25,16.25,16.25,9,16.25,16.25,16.25,16.25,9,0.0,1.0
2021-01-06,16.25,16.25,16.25,16.25,283,16.25,16.25,16.25,16.25,283,0.0,1.0
2021-01-07,16.25,16.25,16.25,16.25,4,16.25,16.25,16.25,16.25,4,0.0,1.0
2021-01-08,16.8795,16.8795,16.8795,16.8795,1000,16.8795,16.8795,16.8795,16.8795,1000,0.0,1.0
2021-01-11,16.8795,16.8795,16.8795,16.8795,4,16.8795,16.8795,16.8795,16.8795,4,0.0,1.0
2021-01-12,17.0,17.0,16.96,16.96,594,17.0,17.0,16.96,16.96,594,0.0,1.0
2021-01-13,17.0,17.0,16.96,16.99,312,17.0,17.0,16.96,16.99,312,0.0,1.0
2021-01-14,17.0,17.0,17.0,17.0,12,17.0,17.0,17.0,17.0,12,0.0,1.0
2021-01-15,16.45,16.45,16.45,16.45,275,16.45,16.45,16.45,16.45,275,0.0,1.0
2021-01-19,16.45,16.45,16.45,16.45,1,16.45,16.45,16.45,16.45,1,0.0,1.0
2021-01-20,16.8449,16.8449,16.8449,16.8449,118,16.8449,16.8449,16.8449,16.8449,118,0.0,1.0
2021-01-21,16.95,16.95,16.95,16.95,160,16.95,16.95,16.95,16.95,160,0.0,1.0
2021-01-22,16.95,16.95,16.95,16.95,2,16.95,16.95,16.95,16.95,2,0.0,1.0
2021-01-25,16.66,16.66,16.66,16.66,203,16.66,16.66,16.66,16.66,203,0.0,1.0
2021-01-26,16.67,16.67,16.67,16.67,174,16.67,16.67,16.67,16.67,174,0.0,1.0
2021-01-27,16.67,16.67,16.67,16.67,0,16.67,16.67,16.67,16.67,0,0.0,1.0
2021-01-28,16.75,16.75,16.75,16.75,116,16.75,16.75,16.75,16.75,116,0.0,1.0
2021-01-29,16.75,16.75,16.75,16.75,5,16.75,16.75,16.75,16.75,5,0.0,1.0
2021-02-01,16.75,16.75,16.75,16.75,13,16.75,16.75,16.75,16.75,13,0.0,1.0
2021-02-02,16.75,16.75,16.75,16.75,101,16.75,16.75,16.75,16.75,101,0.0,1.0
2021-02-03,16.75,16.75,16.75,16.75,41,16.75,16.75,16.75,16.75,41,0.0,1.0
2021-02-04,16.75,16.75,16.75,16.75,10,16.75,16.75,16.75,16.75,10,0.0,1.0
2021-02-05,17.0,17.0,16.71,16.83,635,17.0,17.0,16.71,16.83,635,0.0,1.0
2021-02-08,17.0,17.0,17.0,17.0,221,17.0,17.0,17.0,17.0,221,0.0,1.0
2021-02-09,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-02-10,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2021-02-11,17.0,17.0,17.0,17.0,6,17.0,17.0,17.0,17.0,6,0.0,1.0
2021-02-12,16.71,16.71,16.71,16.71,374,16.71,16.71,16.71,16.71,374,0.0,1.0
2021-02-16,16.7,16.7,16.7,16.7,574,16.7,16.7,16.7,16.7,574,0.0,1.0
2021-02-17,16.7,16.7,16.7,16.7,3,16.7,16.7,16.7,16.7,3,0.0,1.0
2021-02-18,16.7,16.7,16.7,16.7,4,16.7,16.7,16.7,16.7,4,0.0,1.0
2021-02-19,16.7,16.7,16.7,16.7,8,16.7,16.7,16.7,16.7,8,0.0,1.0
2021-02-22,16.7,16.7,16.7,16.7,2,16.7,16.7,16.7,16.7,2,0.0,1.0
2021-02-23,16.7,16.7,16.7,16.7,27,16.7,16.7,16.7,16.7,27,0.0,1.0
2021-02-24,16.7,16.7,16.7,16.7,1,16.7,16.7,16.7,16.7,1,0.0,1.0
2021-02-25,16.7,16.7,16.7,16.7,4,16.7,16.7,16.7,16.7,4,0.0,1.0
2021-02-26,16.5,16.5825,16.4187,16.4187,4980,16.5,16.5825,16.4187,16.4187,4980,0.0,1.0
2021-03-01,16.45,16.45,16.4,16.42,5439,16.45,16.45,16.4,16.42,5439,0.0,1.0
2021-03-02,16.45,16.45,16.45,16.45,5,16.45,16.45,16.45,16.45,5,0.0,1.0
2021-03-03,16.45,16.45,16.45,16.45,10,16.45,16.45,16.45,16.45,10,0.0,1.0
2021-03-04,16.45,16.45,16.45,16.45,0,16.45,16.45,16.45,16.45,0,0.0,1.0
2021-03-05,16.45,16.45,16.45,16.45,7,16.45,16.45,16.45,16.45,7,0.0,1.0
2021-03-08,16.45,16.45,16.45,16.45,2,16.45,16.45,16.45,16.45,2,0.0,1.0
2021-03-09,16.45,16.45,16.45,16.45,97,16.45,16.45,16.45,16.45,97,0.0,1.0
2021-03-10,16.45,16.45,16.45,16.45,16,16.45,16.45,16.45,16.45,16,0.0,1.0
2021-03-11,16.45,16.45,16.45,16.45,32,16.45,16.45,16.45,16.45,32,0.0,1.0
2021-03-12,16.45,16.45,16.45,16.45,58,16.45,16.45,16.45,16.45,58,0.0,1.0
2021-03-15,16.45,16.45,16.45,16.45,21,16.45,16.45,16.45,16.45,21,0.0,1.0
2021-03-16,16.45,16.45,16.45,16.45,102,16.45,16.45,16.45,16.45,102,0.0,1.0
2021-03-17,16.45,16.45,16.1,16.1,5041,16.45,16.45,16.1,16.1,5041,0.0,1.0
2021-03-18,16.45,16.45,16.45,16.45,14,16.45,16.45,16.45,16.45,14,0.0,1.0
2021-03-19,16.45,16.45,16.45,16.45,0,16.45,16.45,16.45,16.45,0,0.0,1.0
2021-03-22,16.5,16.5,16.1,16.1,3693,16.5,16.5,16.1,16.1,3693,0.0,1.0
2021-03-23,16.1282,16.1282,16.1282,16.1282,931,16.1282,16.1282,16.1282,16.1282,931,0.0,1.0
2021-03-24,16.1282,16.1282,16.1282,16.1282,5,16.1282,16.1282,16.1282,16.1282,5,0.0,1.0
2021-03-25,16.1282,16.1282,16.1282,16.1282,0,16.1282,16.1282,16.1282,16.1282,0,0.0,1.0
2021-03-26,16.1,16.23,16.1,16.175,645,16.1,16.23,16.1,16.175,645,0.0,1.0
2021-03-29,15.75,16.01,15.5,16.01,8407,15.75,16.01,15.5,16.01,8407,0.0,1.0
2021-03-30,15.1061,15.1061,15.0101,15.0101,337,15.1061,15.1061,15.0101,15.0101,337,0.0,1.0
2021-03-31,15.36,16.52,15.36,15.75,4481,15.36,16.52,15.36,15.75,4481,0.0,1.0
2021-04-01,15.36,15.36,15.36,15.36,180,15.36,15.36,15.36,15.36,180,0.0,1.0
2021-04-05,15.0002,16.19,14.16,14.16,2804,15.0002,16.19,14.16,14.16,2804,0.0,1.0
2021-04-06,16.975,16.975,16.9,16.9,1172,16.975,16.975,16.9,16.9,1172,0.0,1.0
2021-04-07,15.6,17.0,15.3,17.0,1014,15.6,17.0,15.3,17.0,1014,0.0,1.0
2021-04-08,15.78,16.19,15.75,16.19,806,15.78,16.19,15.75,16.19,806,0.0,1.0
2021-04-09,17.1,17.1,15.2,15.2,3870,17.1,17.1,15.2,15.2,3870,0.0,1.0
2021-04-12,16.5,17.5,16.5,17.1,2654,16.5,17.5,16.5,17.1,2654,0.0,1.0
2021-04-13,15.5507,17.5,15.25,17.0,25191,15.5507,17.5,15.25,17.0,25191,0.0,1.0
2021-04-14,14.89,15.19,14.73,15.19,13628,14.89,15.19,14.73,15.19,13628,0.0,1.0
2021-04-15,14.89,14.89,14.89,14.89,30,14.89,14.89,14.89,14.89,30,0.0,1.0
2021-04-16,14.76,14.91,14.71,14.71,974,14.76,14.91,14.71,14.71,974,0.0,1.0
2021-04-19,14.2536,14.2536,13.7001,13.7001,408,14.2536,14.2536,13.7001,13.7001,408,0.0,1.0
2021-04-20,14.2536,14.2536,14.2536,14.2536,25,14.2536,14.2536,14.2536,14.2536,25,0.0,1.0
2021-04-21,14.05,15.5,13.95,14.9,3040,14.05,15.5,13.95,14.9,3040,0.0,1.0
2021-04-22,13.4,13.64,13.4,13.6,966,13.4,13.64,13.4,13.6,966,0.0,1.0
2021-04-23,13.39,13.4,13.0,13.4,1910,13.39,13.4,13.0,13.4,1910,0.0,1.0
2021-04-26,14.0,14.74,13.4,13.4,3258,14.0,14.74,13.4,13.4,3258,0.0,1.0
2021-04-27,14.0,14.0,14.0,14.0,110,14.0,14.0,14.0,14.0,110,0.0,1.0
2021-04-28,14.0,14.0,14.0,14.0,249,14.0,14.0,14.0,14.0,249,0.0,1.0
2021-04-29,14.0,14.0,14.0,14.0,247,14.0,14.0,14.0,14.0,247,0.0,1.0
2021-04-30,12.0,12.0,12.0,12.0,397,12.0,12.0,12.0,12.0,397,0.0,1.0
2021-05-03,13.75,13.75,13.75,13.75,2406,13.75,13.75,13.75,13.75,2406,0.0,1.0
2021-05-04,13.75,13.75,13.75,13.75,1029,13.75,13.75,13.75,13.75,1029,0.0,1.0
2021-05-05,13.0218,13.0218,13.0218,13.0218,265,13.0218,13.0218,13.0218,13.0218,265,0.0,1.0
2021-05-06,13.475,13.605,13.02,13.02,3441,13.475,13.605,13.02,13.02,3441,0.0,1.0
2021-05-07,13.26,13.98,13.25,13.3,2951,13.26,13.98,13.25,13.3,2951,0.0,1.0
2021-05-10,13.3901,13.585,13.26,13.26,1717,13.3901,13.585,13.26,13.26,1717,0.0,1.0
2021-05-11,13.0569,13.75,13.0201,13.75,6039,13.0569,13.75,13.0201,13.75,6039,0.0,1.0
2021-05-12,12.97,13.21,12.97,13.21,3643,12.97,13.21,12.97,13.21,3643,0.0,1.0
2021-05-13,13.05,13.35,12.6,13.1,22682,13.05,13.35,12.6,13.1,22682,0.0,1.0
2021-05-14,13.05,13.05,13.05,13.05,209,13.05,13.05,13.05,13.05,209,0.0,1.0
2021-05-17,13.7895,13.7895,12.55,12.55,748,13.7895,13.7895,12.55,12.55,748,0.0,1.0
2021-05-18,13.15,13.15,13.15,13.15,142,13.15,13.15,13.15,13.15,142,0.0,1.0
2021-05-19,13.15,13.15,13.15,13.15,188,13.15,13.15,13.15,13.15,188,0.0,1.0
2021-05-20,13.5,13.5,13.5,13.5,185,13.5,13.5,13.5,13.5,185,0.0,1.0
2021-05-21,13.5,13.5,13.5,13.5,15,13.5,13.5,13.5,13.5,15,0.0,1.0
2021-05-24,13.5,13.5,13.5,13.5,73,13.5,13.5,13.5,13.5,73,0.0,1.0
2021-05-25,13.0,13.0,13.0,13.0,118,13.0,13.0,13.0,13.0,118,0.0,1.0
2021-05-26,13.0,13.0,13.0,13.0,174,13.0,13.0,13.0,13.0,174,0.0,1.0
2021-05-27,12.5,12.51,12.5,12.51,588,12.5,12.51,12.5,12.51,588,0.0,1.0
2021-05-28,12.5,12.5,12.5,12.5,35,12.5,12.5,12.5,12.5,35,0.0,1.0
2021-06-01,12.5,12.5,12.5,12.5,47,12.5,12.5,12.5,12.5,47,0.0,1.0
2021-06-02,12.5,12.5,12.5,12.5,1,12.5,12.5,12.5,12.5,1,0.0,1.0
2021-06-03,12.5,12.5,12.5,12.5,137,12.5,12.5,12.5,12.5,137,0.0,1.0
2021-06-04,12.245,12.6244,11.7841,12.6121,4719,12.245,12.6244,11.7841,12.6121,4719,0.0,1.0
2021-06-07,11.5001,11.7099,11.5001,11.659,2747,11.5001,11.7099,11.5001,11.659,2747,0.0,1.0
2021-06-08,12.62,12.6273,11.51,11.51,5476,12.62,12.6273,11.51,11.51,5476,0.0,1.0
2021-06-09,13.84,13.88,13.84,13.88,838,13.84,13.88,13.84,13.88,838,0.0,1.0
2021-06-10,13.0359,13.35,12.8432,12.85,5731,13.0359,13.35,12.8432,12.85,5731,0.0,1.0
2021-06-11,13.2767,13.314,12.7942,12.8,5532,13.2767,13.314,12.7942,12.8,5532,0.0,1.0
2021-06-14,13.5366,14.0,13.145,14.0,4322,13.5366,14.0,13.145,14.0,4322,0.0,1.0
2021-06-15,13.5366,13.5366,13.5366,13.5366,10,13.5366,13.5366,13.5366,13.5366,10,0.0,1.0
2021-06-16,13.2749,13.2749,13.2,13.2,1492,13.2749,13.2749,13.2,13.2,1492,0.0,1.0
2021-06-17,13.7473,13.7473,13.7473,13.7473,119,13.7473,13.7473,13.7473,13.7473,119,0.0,1.0
2021-06-18,13.7473,13.7473,13.7473,13.7473,52,13.7473,13.7473,13.7473,13.7473,52,0.0,1.0
2021-06-21,13.65,13.65,13.65,13.65,173,13.65,13.65,13.65,13.65,173,0.0,1.0
2021-06-22,12.9925,13.0172,12.9925,13.0172,1230,12.9925,13.0172,12.9925,13.0172,1230,0.0,1.0
2021-06-23,12.9925,12.9925,12.9925,12.9925,3,12.9925,12.9925,12.9925,12.9925,3,0.0,1.0
2021-06-24,13.9,13.9,13.9,13.9,223,13.9,13.9,13.9,13.9,223,0.0,1.0
2021-06-25,13.9,13.9,13.9,13.9,35,13.9,13.9,13.9,13.9,35,0.0,1.0
2021-06-28,13.4,13.4,13.4,13.4,213,13.4,13.4,13.4,13.4,213,0.0,1.0
2021-06-29,13.4,13.4027,13.4,13.4027,494,13.4,13.4027,13.4,13.4027,494,0.0,1.0
2021-06-30,13.325,13.325,13.325,13.325,387,13.325,13.325,13.325,13.325,387,0.0,1.0
2021-07-01,13.4,13.4,13.4,13.4,500,13.4,13.4,13.4,13.4,500,0.0,1.0
2021-07-02,13.4,13.4,13.4,13.4,1,13.4,13.4,13.4,13.4,1,0.0,1.0
2021-07-06,13.4,13.4,13.4,13.4,2,13.4,13.4,13.4,13.4,2,0.0,1.0
2021-07-07,13.25,13.25,13.25,13.25,100,13.25,13.25,13.25,13.25,100,0.0,1.0
2021-07-08,13.25,13.25,13.25,13.25,188,13.25,13.25,13.25,13.25,188,0.0,1.0
2021-07-09,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2021-07-12,13.535,13.535,13.535,13.535,206,13.535,13.535,13.535,13.535,206,0.0,1.0
2021-07-13,13.535,13.535,13.535,13.535,58,13.535,13.535,13.535,13.535,58,0.0,1.0
2021-07-14,13.535,13.535,13.535,13.535,12,13.535,13.535,13.535,13.535,12,0.0,1.0
2021-07-15,13.25,13.25,13.25,13.25,171,13.25,13.25,13.25,13.25,171,0.0,1.0
2021-07-16,13.25,13.25,13.25,13.25,323,13.25,13.25,13.25,13.25,323,0.0,1.0
2021-07-19,12.9,12.95,12.9,12.95,323,12.9,12.95,12.9,12.95,323,0.0,1.0
2021-07-20,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2021-07-21,12.9,12.9,12.9,12.9,86,12.9,12.9,12.9,12.9,86,0.0,1.0
2021-07-22,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2021-07-23,12.91,12.91,12.91,12.91,100,12.91,12.91,12.91,12.91,100,0.0,1.0
2021-07-26,12.91,12.91,12.91,12.91,41,12.91,12.91,12.91,12.91,41,0.0,1.0
2021-07-27,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2021-07-28,12.91,12.91,12.91,12.91,10,12.91,12.91,12.91,12.91,10,0.0,1.0
2021-07-29,12.91,12.91,12.91,12.91,26,12.91,12.91,12.91,12.91,26,0.0,1.0
2021-07-30,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2021-08-02,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2021-08-03,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2021-08-04,12.91,12.91,12.91,12.91,0,12.91,12.91,12.91,12.91,0,0.0,1.0
2021-08-05,12.69,12.69,12.55,12.55,376,12.69,12.69,12.55,12.55,376,0.0,1.0
2021-08-06,12.0,12.0,12.0,12.0,179,12.0,12.0,12.0,12.0,179,0.0,1.0
2021-08-09,13.0122,13.0122,13.0,13.0,1501,13.0122,13.0122,13.0,13.0,1501,0.0,1.0
2021-08-10,13.0122,13.0122,13.0122,13.0122,1,13.0122,13.0122,13.0122,13.0122,1,0.0,1.0
2021-08-11,13.01,13.01,12.75,12.75,1524,13.01,13.01,12.75,12.75,1524,0.0,1.0
2021-08-12,13.01,13.01,13.01,13.01,3,13.01,13.01,13.01,13.01,3,0.0,1.0
2021-08-13,13.01,13.01,13.01,13.01,4,13.01,13.01,13.01,13.01,4,0.0,1.0
2021-08-16,13.01,13.01,13.01,13.01,3,13.01,13.01,13.01,13.01,3,0.0,1.0
2021-08-17,13.01,13.01,13.01,13.01,8,13.01,13.01,13.01,13.01,8,0.0,1.0
2021-08-18,13.01,13.01,13.01,13.01,2,13.01,13.01,13.01,13.01,2,0.0,1.0
2021-08-19,13.01,13.01,13.01,13.01,6,13.01,13.01,13.01,13.01,6,0.0,1.0
2021-08-20,13.01,13.01,13.01,13.01,10,13.01,13.01,13.01,13.01,10,0.0,1.0
2021-08-23,13.01,13.01,13.01,13.01,1,13.01,13.01,13.01,13.01,1,0.0,1.0
2021-08-24,13.01,13.01,13.01,13.01,0,13.01,13.01,13.01,13.01,0,0.0,1.0
2021-08-25,12.75,12.75,12.74,12.75,5168,12.75,12.75,12.74,12.75,5168,0.0,1.0
2021-08-26,13.37,13.38,12.75,12.7501,1905,13.37,13.38,12.75,12.7501,1905,0.0,1.0
2021-08-27,13.0,13.955,12.3,12.99,40108,13.0,13.955,12.3,12.99,40108,0.0,1.0
2021-08-30,13.25,13.5,13.0,13.0,6801,13.25,13.5,13.0,13.0,6801,0.0,1.0
2021-08-31,13.25,13.25,13.25,13.25,641,13.25,13.25,13.25,13.25,641,0.0,1.0
2021-09-01,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2021-09-02,13.25,13.25,13.25,13.25,37,13.25,13.25,13.25,13.25,37,0.0,1.0
2021-09-03,13.25,13.25,13.0,13.0,31778,13.25,13.25,13.0,13.0,31778,0.0,1.0
2021-09-07,13.25,13.25,13.25,13.25,5,13.25,13.25,13.25,13.25,5,0.0,1.0
2021-09-08,13.25,13.25,13.25,13.25,9,13.25,13.25,13.25,13.25,9,0.0,1.0
2021-09-09,13.02,13.02,13.02,13.02,118,13.02,13.02,13.02,13.02,118,0.0,1.0
2021-09-10,13.0808,13.0808,13.0,13.0,3111,13.0808,13.0808,13.0,13.0,3111,0.0,1.0
2021-09-13,13.0808,13.0808,13.0808,13.0808,0,13.0808,13.0808,13.0808,13.0808,0,0.0,1.0
2021-09-14,13.0808,13.0808,13.0808,13.0808,0,13.0808,13.0808,13.0808,13.0808,0,0.0,1.0
2021-09-15,13.0808,13.0808,13.0808,13.0808,6,13.0808,13.0808,13.0808,13.0808,6,0.0,1.0
2021-09-16,13.0,13.0,13.0,13.0,700,13.0,13.0,13.0,13.0,700,0.0,1.0
2021-09-17,13.0,13.0,13.0,13.0,20,13.0,13.0,13.0,13.0,20,0.0,1.0
2021-09-20,13.0,13.0,13.0,13.0,1,13.0,13.0,13.0,13.0,1,0.0,1.0
2021-09-21,13.0,13.0,13.0,13.0,101,13.0,13.0,13.0,13.0,101,0.0,1.0
2021-09-22,13.25,13.25,13.25,13.25,269,13.25,13.25,13.25,13.25,269,0.0,1.0
2021-09-23,13.5,13.5,13.24,13.24,592,13.5,13.5,13.24,13.24,592,0.0,1.0
2021-09-24,13.5,13.5,13.5,13.5,21,13.5,13.5,13.5,13.5,21,0.0,1.0
2021-09-27,13.49,13.49,13.49,13.49,128,13.49,13.49,13.49,13.49,128,0.0,1.0
2021-09-28,13.49,13.49,13.49,13.49,10,13.49,13.49,13.49,13.49,10,0.0,1.0
2021-09-29,13.49,13.49,13.49,13.49,22,13.49,13.49,13.49,13.49,22,0.0,1.0
2021-09-30,13.49,13.49,13.49,13.49,1,13.49,13.49,13.49,13.49,1,0.0,1.0
2021-10-01,13.5,13.5,13.347,13.49,3001,13.5,13.5,13.347,13.49,3001,0.0,1.0
2021-10-04,13.2789,13.2789,13.1441,13.1441,276,13.2789,13.2789,13.1441,13.1441,276,0.0,1.0
2021-10-05,13.2789,13.2789,13.2789,13.2789,2,13.2789,13.2789,13.2789,13.2789,2,0.0,1.0
2021-10-06,13.365,13.365,13.365,13.365,362,13.365,13.365,13.365,13.365,362,0.0,1.0
2021-10-07,13.365,13.365,13.365,13.365,0,13.365,13.365,13.365,13.365,0,0.0,1.0
2021-10-08,13.365,13.365,13.365,13.365,31,13.365,13.365,13.365,13.365,31,0.0,1.0
2021-10-11,13.365,13.365,13.365,13.365,1,13.365,13.365,13.365,13.365,1,0.0,1.0
2021-10-12,13.365,13.365,13.365,13.365,4,13.365,13.365,13.365,13.365,4,0.0,1.0
2021-10-13,13.365,13.365,13.365,13.365,79,13.365,13.365,13.365,13.365,79,0.0,1.0
2021-10-14,13.1971,13.2,13.105,13.2,6100,13.1971,13.2,13.105,13.2,6100,0.0,1.0
2021-10-15,13.1971,13.1971,13.1971,13.1971,8,13.1971,13.1971,13.1971,13.1971,8,0.0,1.0
2021-10-18,13.1971,13.1971,13.1971,13.1971,20,13.1971,13.1971,13.1971,13.1971,20,0.0,1.0
2021-10-19,12.8344,13.1,12.5,12.76,11992,12.8344,13.1,12.5,12.76,11992,0.0,1.0
2021-10-20,12.925,13.06,12.925,13.0,7539,12.925,13.06,12.925,13.0,7539,0.0,1.0
2021-10-21,12.7501,13.15,12.7501,12.9,4750,12.7501,13.15,12.7501,12.9,4750,0.0,1.0
2021-10-22,12.75,12.8412,12.75,12.75,802,12.75,12.8412,12.75,12.75,802,0.0,1.0
2021-10-25,12.77,13.45,12.75,12.75,2812,12.77,13.45,12.75,12.75,2812,0.0,1.0
2021-10-26,12.76,12.8439,12.75,12.7585,2269,12.76,12.8439,12.75,12.7585,2269,0.0,1.0
2021-10-27,12.7601,12.8,12.76,12.8,1300,12.7601,12.8,12.76,12.8,1300,0.0,1.0
2021-10-28,12.7601,12.7601,12.7601,12.7601,0,12.7601,12.7601,12.7601,12.7601,0,0.0,1.0
2021-10-29,12.7601,12.7601,12.7601,12.7601,24,12.7601,12.7601,12.7601,12.7601,24,0.0,1.0
2021-11-01,12.01,12.01,12.01,12.01,313,12.01,12.01,12.01,12.01,313,0.0,1.0
2021-11-02,12.01,12.01,12.01,12.01,247,12.01,12.01,12.01,12.01,247,0.0,1.0
2021-11-03,12.3,12.31,12.3,12.31,1345,12.3,12.31,12.3,12.31,1345,0.0,1.0
2021-11-04,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2021-11-05,12.3,12.37,12.3,12.37,510,12.3,12.37,12.3,12.37,510,0.0,1.0
2021-11-08,12.3,12.3,12.3,12.3,102,12.3,12.3,12.3,12.3,102,0.0,1.0
2021-11-09,12.525,12.74,12.525,12.6988,554,12.525,12.74,12.525,12.6988,554,0.0,1.0
2021-11-10,12.432,12.7102,12.432,12.7001,1292,12.432,12.7102,12.432,12.7001,1292,0.0,1.0
2021-11-11,12.49,12.6638,12.49,12.6638,1099,12.49,12.6638,12.49,12.6638,1099,0.0,1.0
2021-11-12,12.49,12.49,12.49,12.49,17,12.49,12.49,12.49,12.49,17,0.0,1.0
2021-11-15,12.32,12.32,12.3,12.3,2021,12.32,12.32,12.3,12.3,2021,0.0,1.0
2021-11-16,12.32,12.32,12.32,12.32,84,12.32,12.32,12.32,12.32,84,0.0,1.0
2021-11-17,12.4,12.4,12.4,12.4,107,12.4,12.4,12.4,12.4,107,0.0,1.0
2021-11-18,12.4305,12.46,10.06,12.4,7847,12.4305,12.46,10.06,12.4,7847,0.0,1.0
2021-11-19,12.4305,12.4305,12.4305,12.4305,108,12.4305,12.4305,12.4305,12.4305,108,0.0,1.0
2021-11-22,12.0,12.3499,11.99,12.3499,12538,12.0,12.3499,11.99,12.3499,12538,0.0,1.0
2021-11-23,11.9999,11.9999,11.96,11.99,2501,11.9999,11.9999,11.96,11.99,2501,0.0,1.0
2021-11-24,11.8,12.1,11.78,12.1,1727,11.8,12.1,11.78,12.1,1727,0.0,1.0
2021-11-26,12.0,12.05,12.0,12.05,2773,12.0,12.05,12.0,12.05,2773,0.0,1.0
2021-11-29,12.0,12.0,12.0,12.0,26,12.0,12.0,12.0,12.0,26,0.0,1.0
2021-11-30,12.0,12.0,12.0,12.0,30,12.0,12.0,12.0,12.0,30,0.0,1.0
2021-12-01,12.1,12.14,12.04,12.04,3251,12.1,12.14,12.04,12.04,3251,0.0,1.0
2021-12-02,12.1,12.1,12.1,12.1,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2021-12-03,12.1,12.1,12.1,12.1,2501,12.1,12.1,12.1,12.1,2501,0.0,1.0
2021-12-06,11.7384,11.7384,11.45,11.5001,6028,11.7384,11.7384,11.45,11.5001,6028,0.0,1.0
2021-12-07,11.75,11.76,11.75,11.75,466,11.75,11.76,11.75,11.75,466,0.0,1.0
2021-12-08,11.75,11.75,11.75,11.75,7,11.75,11.75,11.75,11.75,7,0.0,1.0
2021-12-09,11.75,11.7527,11.375,11.7499,26759,11.75,11.7527,11.375,11.7499,26759,0.0,1.0
2021-12-10,11.255,11.43,11.0,11.43,8263,11.255,11.43,11.0,11.43,8263,0.0,1.0
2021-12-13,11.1,11.1,10.52,11.03,27640,11.1,11.1,10.52,11.03,27640,0.0,1.0
2021-12-14,11.002,11.0027,10.89,11.0027,3405,11.002,11.0027,10.89,11.0027,3405,0.0,1.0
2021-12-15,11.13,11.13,10.5,10.62,1155,11.13,11.13,10.5,10.62,1155,0.0,1.0
2021-12-16,11.35,13.1,11.1499,11.1499,12903,11.35,13.1,11.1499,11.1499,12903,0.0,1.0
2021-12-17,10.68,11.91,10.53,11.0,24888,10.68,11.91,10.53,11.0,24888,0.0,1.0
2021-12-20,10.5,10.5,10.5,10.5,4483,10.5,10.5,10.5,10.5,4483,0.0,1.0
2021-12-21,10.65,10.65,10.65,10.65,921,10.65,10.65,10.65,10.65,921,0.0,1.0
2021-12-22,10.65,10.65,10.65,10.65,78,10.65,10.65,10.65,10.65,78,0.0,1.0
2021-12-23,11.6002,11.6467,11.0,11.0,2220,11.6002,11.6467,11.0,11.0,2220,0.0,1.0
2021-12-27,12.01,12.31,11.34,11.79,28013,12.01,12.31,11.34,11.79,28013,0.0,1.0
2021-12-28,12.3,12.5014,11.87,12.41,11192,12.3,12.5014,11.87,12.41,11192,0.0,1.0
2021-12-29,12.2525,12.2525,12.15,12.15,638,12.2525,12.2525,12.15,12.15,638,0.0,1.0
2021-12-30,12.2525,12.2525,12.2525,12.2525,124,12.2525,12.2525,12.2525,12.2525,124,0.0,1.0
2021-12-31,11.5,12.19,11.5,12.15,1277,11.5,12.19,11.5,12.15,1277,0.0,1.0
2022-01-03,11.5,11.5,11.5,11.5,476,11.5,11.5,11.5,11.5,476,0.0,1.0
2022-01-04,12.3,12.5,11.34,11.34,4114,12.3,12.5,11.34,11.34,4114,0.0,1.0
2022-01-05,11.86,12.3,11.5,12.3,6261,11.86,12.3,11.5,12.3,6261,0.0,1.0
2022-01-06,11.88,11.88,11.52,11.56,1636,11.88,11.88,11.52,11.56,1636,0.0,1.0
2022-01-07,12.14,12.14,11.5,11.55,3232,12.14,12.14,11.5,11.55,3232,0.0,1.0
2022-01-10,11.7,11.7,11.5,11.68,5055,11.7,11.7,11.5,11.68,5055,0.0,1.0
2022-01-11,12.25,12.25,11.69,11.69,1529,12.25,12.25,11.69,11.69,1529,0.0,1.0
2022-01-12,12.3,12.3,12.15,12.15,1043,12.3,12.3,12.15,12.15,1043,0.0,1.0
2022-01-13,11.5,11.5,11.45,11.5,1732,11.5,11.5,11.45,11.5,1732,0.0,1.0
2022-01-14,11.85,11.85,11.85,11.85,713,11.85,11.85,11.85,11.85,713,0.0,1.0
2022-01-18,11.85,11.85,11.85,11.85,13,11.85,11.85,11.85,11.85,13,0.0,1.0
2022-01-19,11.54,11.65,11.54,11.65,1555,11.54,11.65,11.54,11.65,1555,0.0,1.0
2022-01-20,12.7,12.83,12.01,12.01,2294,12.7,12.83,12.01,12.01,2294,0.0,1.0
2022-01-21,12.72,12.72,12.11,12.238,5930,12.72,12.72,12.11,12.238,5930,0.0,1.0
2022-01-24,12.6,12.78,12.1101,12.5729,1880,12.6,12.78,12.1101,12.5729,1880,0.0,1.0
2022-01-25,12.5266,12.675,12.2,12.2444,6350,12.5266,12.675,12.2,12.2444,6350,0.0,1.0
2022-01-26,12.1168,12.613,12.1168,12.2498,2671,12.1168,12.613,12.1168,12.2498,2671,0.0,1.0
2022-01-27,12.41,12.43,12.11,12.15,2447,12.41,12.43,12.11,12.15,2447,0.0,1.0
2022-01-28,12.75,13.225,12.3,12.3,18828,12.75,13.225,12.3,12.3,18828,0.0,1.0
2022-01-31,12.7,13.75,12.5,12.5,1349,12.7,13.75,12.5,12.5,1349,0.0,1.0
2022-02-01,13.0,13.665,12.28,12.28,39548,13.0,13.665,12.28,12.28,39548,0.0,1.0
2022-02-02,12.75,14.08,12.65,12.65,20180,12.75,14.08,12.65,12.65,20180,0.0,1.0
2022-02-03,12.83,13.277,12.8,12.9,3913,12.83,13.277,12.8,12.9,3913,0.0,1.0
2022-02-04,12.83,12.83,12.83,12.83,72,12.83,12.83,12.83,12.83,72,0.0,1.0
2022-02-07,12.83,12.83,12.83,12.83,100,12.83,12.83,12.83,12.83,100,0.0,1.0
2022-02-08,12.83,12.83,12.83,12.83,13,12.83,12.83,12.83,12.83,13,0.0,1.0
2022-02-09,12.76,13.51,12.76,13.505,6915,12.76,13.51,12.76,13.505,6915,0.0,1.0
2022-02-10,12.7,13.405,12.7,13.2,9188,12.7,13.405,12.7,13.2,9188,0.0,1.0
2022-02-11,13.0775,13.1,12.75,12.8,5810,13.0775,13.1,12.75,12.8,5810,0.0,1.0
2022-02-14,12.55,13.19,12.55,13.0,2171,12.55,13.19,12.55,13.0,2171,0.0,1.0
2022-02-15,12.65,13.1,12.51,12.8,11054,12.65,13.1,12.51,12.8,11054,0.0,1.0
2022-02-16,12.5101,12.5101,12.5101,12.5101,470,12.5101,12.5101,12.5101,12.5101,470,0.0,1.0
2022-02-17,12.6,13.435,12.6,13.0,14564,12.6,13.435,12.6,13.0,14564,0.0,1.0
2022-02-18,12.51,12.78,12.51,12.78,1346,12.51,12.78,12.51,12.78,1346,0.0,1.0
2022-02-22,12.6742,12.82,12.51,12.7416,9346,12.6742,12.82,12.51,12.7416,9346,0.0,1.0
2022-02-23,12.51,13.0892,12.51,13.0892,11622,12.51,13.0892,12.51,13.0892,11622,0.0,1.0
2022-02-24,12.11,13.19,12.11,13.19,5559,12.11,13.19,12.11,13.19,5559,0.0,1.0
2022-02-25,12.5,12.5005,12.45,12.45,2722,12.5,12.5005,12.45,12.45,2722,0.0,1.0
2022-02-28,12.5,12.5,12.5,12.5,124,12.5,12.5,12.5,12.5,124,0.0,1.0
2022-03-01,12.5,12.5,12.5,12.5,51,12.5,12.5,12.5,12.5,51,0.0,1.0
2022-03-02,12.5,12.5,12.5,12.5,1,12.5,12.5,12.5,12.5,1,0.0,1.0
2022-03-03,12.64,12.64,12.52,12.52,878,12.64,12.64,12.52,12.52,878,0.0,1.0
2022-03-04,12.64,12.64,12.64,12.64,2,12.64,12.64,12.64,12.64,2,0.0,1.0
2022-03-07,12.64,12.64,12.64,12.64,6,12.64,12.64,12.64,12.64,6,0.0,1.0
2022-03-08,12.96,13.0,12.71,13.0,7665,12.96,13.0,12.71,13.0,7665,0.0,1.0
2022-03-09,12.96,12.96,12.96,12.96,997,12.96,12.96,12.96,12.96,997,0.0,1.0
2022-03-10,12.96,12.96,12.96,12.96,0,12.96,12.96,12.96,12.96,0,0.0,1.0
2022-03-11,12.96,12.96,12.96,12.96,0,12.96,12.96,12.96,12.96,0,0.0,1.0
2022-03-14,11.52,11.52,11.52,11.52,103,11.52,11.52,11.52,11.52,103,0.0,1.0
2022-03-15,12.71,12.71,12.71,12.71,724,12.71,12.71,12.71,12.71,724,0.0,1.0
2022-03-16,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2022-03-17,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2022-03-18,12.71,12.71,12.71,12.71,0,12.71,12.71,12.71,12.71,0,0.0,1.0
2022-03-21,12.63,12.63,12.5,12.5,650,12.63,12.63,12.5,12.5,650,0.0,1.0
2022-03-22,12.75,12.75,12.6575,12.75,2585,12.75,12.75,12.6575,12.75,2585,0.0,1.0
2022-03-23,12.54,12.75,12.53,12.75,1671,12.54,12.75,12.53,12.75,1671,0.0,1.0
2022-03-24,12.75,12.75,12.75,12.75,617,12.75,12.75,12.75,12.75,617,0.0,1.0
2022-03-25,12.75,12.75,12.7,12.7,436,12.75,12.75,12.7,12.7,436,0.0,1.0
2022-03-28,12.75,12.75,12.75,12.75,92,12.75,12.75,12.75,12.75,92,0.0,1.0
2022-03-29,12.74,12.75,12.74,12.74,1712,12.74,12.75,12.74,12.74,1712,0.0,1.0
2022-03-30,12.74,12.74,12.74,12.74,4,12.74,12.74,12.74,12.74,4,0.0,1.0
2022-03-31,14.0125,14.871,12.724,12.75,35147,14.0125,14.871,12.724,12.75,35147,0.0,1.0
2022-04-01,13.1833,13.85,13.01,13.85,3495,13.1833,13.85,13.01,13.85,3495,0.0,1.0
2022-04-04,13.01,13.27,13.01,13.0101,2279,13.01,13.27,13.01,13.0101,2279,0.0,1.0
2022-04-05,13.01,13.415,13.01,13.415,637,13.01,13.415,13.01,13.415,637,0.0,1.0
2022-04-06,13.01,13.01,13.01,13.01,31,13.01,13.01,13.01,13.01,31,0.0,1.0
2022-04-07,13.1676,13.1676,13.1676,13.1676,110,13.1676,13.1676,13.1676,13.1676,110,0.0,1.0
2022-04-08,12.71,13.125,12.71,13.125,4084,12.71,13.125,12.71,13.125,4084,0.0,1.0
2022-04-11,12.11,12.75,12.11,12.75,812,12.11,12.75,12.11,12.75,812,0.0,1.0
2022-04-12,12.11,12.11,12.11,12.11,2,12.11,12.11,12.11,12.11,2,0.0,1.0
2022-04-13,12.11,12.11,12.11,12.11,100,12.11,12.11,12.11,12.11,100,0.0,1.0
2022-04-14,12.52,12.5663,12.51,12.51,460,12.52,12.5663,12.51,12.51,460,0.0,1.0
2022-04-18,12.52,12.52,12.52,12.52,34,12.52,12.52,12.52,12.52,34,0.0,1.0
2022-04-19,12.52,12.52,12.52,12.52,3,12.52,12.52,12.52,12.52,3,0.0,1.0
2022-04-20,12.52,12.52,12.52,12.52,112,12.52,12.52,12.52,12.52,112,0.0,1.0
2022-04-21,12.51,13.392,12.51,13.392,14585,12.51,13.392,12.51,13.392,14585,0.0,1.0
2022-04-22,12.59,12.76,11.62,12.51,11900,12.59,12.76,11.62,12.51,11900,0.0,1.0
2022-04-25,12.51,13.0,12.51,13.0,1481,12.51,13.0,12.51,13.0,1481,0.0,1.0
2022-04-26,12.5678,13.0,11.69,13.0,26206,12.5678,13.0,11.69,13.0,26206,0.0,1.0
2022-04-27,12.5611,12.755,12.2,12.51,9485,12.5611,12.755,12.2,12.51,9485,0.0,1.0
2022-04-28,12.5101,12.76,12.51,12.755,4623,12.5101,12.76,12.51,12.755,4623,0.0,1.0
2022-04-29,12.6888,13.0,12.51,13.0,1304,12.6888,13.0,12.51,13.0,1304,0.0,1.0
2022-05-02,12.3,12.96,12.3,12.51,2370,12.3,12.96,12.3,12.51,2370,0.0,1.0
2022-05-03,12.51,12.76,12.51,12.7092,2939,12.51,12.76,12.51,12.7092,2939,0.0,1.0
2022-05-04,12.51,12.51,12.51,12.51,0,12.51,12.51,12.51,12.51,0,0.0,1.0
2022-05-05,12.51,12.51,12.51,12.51,0,12.51,12.51,12.51,12.51,0,0.0,1.0
2022-05-06,12.51,12.51,12.51,12.51,0,12.51,12.51,12.51,12.51,0,0.0,1.0
2022-05-09,12.5517,12.5517,12.5517,12.5517,500,12.5517,12.5517,12.5517,12.5517,500,0.0,1.0
2022-05-10,12.5517,12.5517,12.5517,12.5517,0,12.5517,12.5517,12.5517,12.5517,0,0.0,1.0
2022-05-11,12.5678,13.235,12.51,12.51,7311,12.5678,13.235,12.51,12.51,7311,0.0,1.0
2022-05-12,12.95,13.0,12.35,12.7056,8308,12.95,13.0,12.35,12.7056,8308,0.0,1.0
2022-05-13,12.95,12.95,12.95,12.95,0,12.95,12.95,12.95,12.95,0,0.0,1.0
2022-05-16,12.51,12.755,12.51,12.755,1410,12.51,12.755,12.51,12.755,1410,0.0,1.0
2022-05-17,12.6408,12.6408,12.51,12.54,1442,12.6408,12.6408,12.51,12.54,1442,0.0,1.0
2022-05-18,12.3,12.51,12.01,12.51,2652,12.3,12.51,12.01,12.51,2652,0.0,1.0
2022-05-19,12.47,12.47,12.47,12.47,595,12.47,12.47,12.47,12.47,595,0.0,1.0
2022-05-20,12.47,12.47,12.47,12.47,6,12.47,12.47,12.47,12.47,6,0.0,1.0
2022-05-23,12.47,12.47,12.47,12.47,61,12.47,12.47,12.47,12.47,61,0.0,1.0
2022-05-24,12.47,12.47,12.47,12.47,0,12.47,12.47,12.47,12.47,0,0.0,1.0
2022-05-25,12.47,12.47,12.47,12.47,168,12.47,12.47,12.47,12.47,168,0.0,1.0
2022-05-26,12.47,12.47,12.47,12.47,85,12.47,12.47,12.47,12.47,85,0.0,1.0
2022-05-27,12.47,12.47,12.47,12.47,1,12.47,12.47,12.47,12.47,1,0.0,1.0
2022-05-31,12.05,12.05,12.01,12.01,507,12.05,12.05,12.01,12.01,507,0.0,1.0
2022-06-01,12.515,12.515,12.515,12.515,222,12.515,12.515,12.515,12.515,222,0.0,1.0
2022-06-02,12.505,12.505,12.505,12.505,180,12.505,12.505,12.505,12.505,180,0.0,1.0
2022-06-03,12.505,12.505,12.505,12.505,25,12.505,12.505,12.505,12.505,25,0.0,1.0
2022-06-06,12.505,12.505,12.505,12.505,201,12.505,12.505,12.505,12.505,201,0.0,1.0
2022-06-07,12.505,12.505,12.505,12.505,27,12.505,12.505,12.505,12.505,27,0.0,1.0
2022-06-08,12.351,12.4,12.01,12.4,1131,12.351,12.4,12.01,12.4,1131,0.0,1.0
2022-06-09,12.351,12.351,12.351,12.351,0,12.351,12.351,12.351,12.351,0,0.0,1.0
2022-06-10,12.351,12.351,12.351,12.351,0,12.351,12.351,12.351,12.351,0,0.0,1.0
2022-06-13,12.351,12.351,12.351,12.351,2,12.351,12.351,12.351,12.351,2,0.0,1.0
2022-06-14,12.351,12.351,12.351,12.351,3561,12.351,12.351,12.351,12.351,3561,0.0,1.0
2022-06-15,12.0102,12.03,12.01,12.03,889,12.0102,12.03,12.01,12.03,889,0.0,1.0
2022-06-16,12.0102,12.0102,12.0102,12.0102,5,12.0102,12.0102,12.0102,12.0102,5,0.0,1.0
2022-06-17,12.0102,12.0102,12.0102,12.0102,92,12.0102,12.0102,12.0102,12.0102,92,0.0,1.0
2022-06-21,12.0102,12.0102,12.0102,12.0102,1,12.0102,12.0102,12.0102,12.0102,1,0.0,1.0
2022-06-22,12.0102,12.0102,12.0102,12.0102,3,12.0102,12.0102,12.0102,12.0102,3,0.0,1.0
2022-06-23,12.0102,12.0102,12.0102,12.0102,0,12.0102,12.0102,12.0102,12.0102,0,0.0,1.0
2022-06-24,12.0102,12.0102,12.0102,12.0102,0,12.0102,12.0102,12.0102,12.0102,0,0.0,1.0
2022-06-27,12.0102,12.0102,12.0102,12.0102,6,12.0102,12.0102,12.0102,12.0102,6,0.0,1.0
2022-06-28,12.0102,12.0102,12.0102,12.0102,3,12.0102,12.0102,12.0102,12.0102,3,0.0,1.0
2022-06-29,12.0102,12.0102,12.0102,12.0102,2,12.0102,12.0102,12.0102,12.0102,2,0.0,1.0
2022-06-30,12.0102,12.0102,12.0102,12.0102,100,12.0102,12.0102,12.0102,12.0102,100,0.0,1.0
2022-07-01,12.0102,12.0102,12.0102,12.0102,6,12.0102,12.0102,12.0102,12.0102,6,0.0,1.0
2022-07-05,12.02,12.02,12.02,12.02,167,12.02,12.02,12.02,12.02,167,0.0,1.0
2022-07-06,12.01,12.4899,12.01,12.02,3422,12.01,12.4899,12.01,12.02,3422,0.0,1.0
2022-07-07,12.01,12.01,12.01,12.01,1,12.01,12.01,12.01,12.01,1,0.0,1.0
2022-07-08,12.01,12.01,12.01,12.01,2,12.01,12.01,12.01,12.01,2,0.0,1.0
2022-07-11,12.01,12.01,12.01,12.01,0,12.01,12.01,12.01,12.01,0,0.0,1.0
2022-07-12,12.01,12.01,12.01,12.01,20,12.01,12.01,12.01,12.01,20,0.0,1.0
2022-07-13,12.255,12.255,12.01,12.01,400,12.255,12.255,12.01,12.01,400,0.0,1.0
2022-07-14,12.255,12.255,12.255,12.255,1,12.255,12.255,12.255,12.255,1,0.0,1.0
2022-07-15,12.255,12.255,12.255,12.255,10,12.255,12.255,12.255,12.255,10,0.0,1.0
2022-07-18,12.255,12.255,12.255,12.255,2,12.255,12.255,12.255,12.255,2,0.0,1.0
2022-07-19,12.255,12.255,12.255,12.255,2,12.255,12.255,12.255,12.255,2,0.0,1.0
2022-07-20,12.255,12.255,12.255,12.255,0,12.255,12.255,12.255,12.255,0,0.0,1.0
2022-07-21,12.255,12.255,12.255,12.255,0,12.255,12.255,12.255,12.255,0,0.0,1.0
2022-07-22,12.255,12.255,12.255,12.255,50,12.255,12.255,12.255,12.255,50,0.0,1.0
2022-07-25,12.5,12.5,12.5,12.5,429,12.5,12.5,12.5,12.5,429,0.0,1.0
2022-07-26,12.5,12.5,12.5,12.5,1478,12.5,12.5,12.5,12.5,1478,0.0,1.0
2022-07-27,12.5,12.5,12.5,12.5,53,12.5,12.5,12.5,12.5,53,0.0,1.0
2022-07-28,12.5,12.5,12.5,12.5,12,12.5,12.5,12.5,12.5,12,0.0,1.0
2022-07-29,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2022-08-01,12.05,12.4,11.1475,12.35,6011,12.05,12.4,11.1475,12.35,6011,0.0,1.0
2022-08-02,11.6243,11.6243,11.6243,11.6243,805,11.6243,11.6243,11.6243,11.6243,805,0.0,1.0
2022-08-03,11.64,11.64,11.64,11.64,292,11.64,11.64,11.64,11.64,292,0.0,1.0
2022-08-04,11.6,11.72,11.56,11.72,1141,11.6,11.72,11.56,11.72,1141,0.0,1.0
2022-08-05,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2022-08-08,11.4,11.4,11.4,11.4,533,11.4,11.4,11.4,11.4,533,0.0,1.0
2022-08-09,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2022-08-10,11.28,11.28,11.28,11.28,546,11.28,11.28,11.28,11.28,546,0.0,1.0
2022-08-11,11.0,11.0,11.0,11.0,236,11.0,11.0,11.0,11.0,236,0.0,1.0
2022-08-12,11.0,11.0,11.0,11.0,2,11.0,11.0,11.0,11.0,2,0.0,1.0
2022-08-15,11.0,11.0,11.0,11.0,50,11.0,11.0,11.0,11.0,50,0.0,1.0
2022-08-16,11.11,11.34,11.0,11.1,2676,11.11,11.34,11.0,11.1,2676,0.0,1.0
2022-08-17,11.11,11.11,11.11,11.11,24,11.11,11.11,11.11,11.11,24,0.0,1.0
2022-08-18,11.11,11.11,11.11,11.11,63,11.11,11.11,11.11,11.11,63,0.0,1.0
2022-08-19,10.5,10.99,10.5,10.99,605,10.5,10.99,10.5,10.99,605,0.0,1.0
2022-08-22,10.5,10.5,10.5,10.5,45,10.5,10.5,10.5,10.5,45,0.0,1.0
2022-08-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2022-08-24,10.5,10.5,10.5,10.5,84,10.5,10.5,10.5,10.5,84,0.0,1.0
2022-08-25,11.0,11.0,10.5,10.5,1103,11.0,11.0,10.5,10.5,1103,0.0,1.0
2022-08-26,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2022-08-29,10.6,10.96,10.6,10.96,502,10.6,10.96,10.6,10.96,502,0.0,1.0
2022-08-30,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2022-08-31,10.21,10.7,10.1,10.7,1921,10.21,10.7,10.1,10.7,1921,0.0,1.0
2022-09-01,10.4,10.65,10.4,10.6,1615,10.4,10.65,10.4,10.6,1615,0.0,1.0
2022-09-02,10.4,10.4,10.0101,10.0101,878,10.4,10.4,10.0101,10.0101,878,0.0,1.0
2022-09-06,10.35,10.7304,10.35,10.51,6769,10.35,10.7304,10.35,10.51,6769,0.0,1.0
2022-09-07,10.35,10.35,10.34,10.34,1004,10.35,10.35,10.34,10.34,1004,0.0,1.0
2022-09-08,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2022-09-09,10.11,10.28,10.11,10.15,726,10.11,10.28,10.11,10.15,726,0.0,1.0
2022-09-12,10.11,10.11,10.11,10.11,4,10.11,10.11,10.11,10.11,4,0.0,1.0
2022-09-13,10.0,10.0,9.9999,10.0,1837,10.0,10.0,9.9999,10.0,1837,0.0,1.0
2022-09-14,9.655,9.91,9.655,9.86,1611,9.655,9.91,9.655,9.86,1611,0.0,1.0
2022-09-15,9.7,10.0,9.55,10.0,6597,9.7,10.0,9.55,10.0,6597,0.0,1.0
2022-09-16,9.7,9.7,9.7,9.7,26,9.7,9.7,9.7,9.7,26,0.0,1.0
2022-09-19,9.7,9.7,9.7,9.7,201,9.7,9.7,9.7,9.7,201,0.0,1.0
2022-09-20,9.7,9.8,9.7,9.75,852,9.7,9.8,9.7,9.75,852,0.0,1.0
2022-09-21,9.75,9.75,9.75,9.75,319,9.75,9.75,9.75,9.75,319,0.0,1.0
2022-09-22,9.75,9.75,9.75,9.75,49,9.75,9.75,9.75,9.75,49,0.0,1.0
2022-09-23,9.8,10.0,9.8,10.0,448,9.8,10.0,9.8,10.0,448,0.0,1.0
2022-09-26,9.8,9.8,9.8,9.8,17,9.8,9.8,9.8,9.8,17,0.0,1.0
2022-09-27,9.6,9.72,9.6,9.7,6639,9.6,9.72,9.6,9.7,6639,0.0,1.0
2022-09-28,9.6,9.6,9.6,9.6,2,9.6,9.6,9.6,9.6,2,0.0,1.0
2022-09-29,9.6,9.6,9.6,9.6,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2022-09-30,9.6,10.09,9.6,10.05,929,9.6,10.09,9.6,10.05,929,0.0,1.0
2022-10-03,11.04,11.1522,11.02,11.02,815,11.04,11.1522,11.02,11.02,815,0.0,1.0
2022-10-04,11.04,11.04,11.04,11.04,95,11.04,11.04,11.04,11.04,95,0.0,1.0
2022-10-05,11.04,11.04,11.04,11.04,4,11.04,11.04,11.04,11.04,4,0.0,1.0
2022-10-06,11.04,11.04,11.04,11.04,3,11.04,11.04,11.04,11.04,3,0.0,1.0
2022-10-07,10.0,10.0,10.0,10.0,105,10.0,10.0,10.0,10.0,105,0.0,1.0
2022-10-10,9.5001,9.859,9.5001,9.8,3119,9.5001,9.859,9.5001,9.8,3119,0.0,1.0
2022-10-11,9.65,9.7268,9.65,9.7268,803,9.65,9.7268,9.65,9.7268,803,0.0,1.0
2022-10-12,9.65,9.65,9.5,9.5,1115,9.65,9.65,9.5,9.5,1115,0.0,1.0
2022-10-13,9.65,9.65,9.65,9.65,1,9.65,9.65,9.65,9.65,1,0.0,1.0
2022-10-14,9.65,9.65,9.65,9.65,18,9.65,9.65,9.65,9.65,18,0.0,1.0
2022-10-17,9.65,9.65,9.65,9.65,17,9.65,9.65,9.65,9.65,17,0.0,1.0
2022-10-18,9.65,9.65,9.65,9.65,19,9.65,9.65,9.65,9.65,19,0.0,1.0
2022-10-19,9.65,9.65,9.65,9.65,17,9.65,9.65,9.65,9.65,17,0.0,1.0
2022-10-20,9.65,9.65,9.65,9.65,31,9.65,9.65,9.65,9.65,31,0.0,1.0
2022-10-21,9.65,9.65,9.65,9.65,42,9.65,9.65,9.65,9.65,42,0.0,1.0
2022-10-24,9.31,9.5,9.31,9.5,2284,9.31,9.5,9.31,9.5,2284,0.0,1.0
2022-10-25,9.31,9.31,9.31,9.31,19,9.31,9.31,9.31,9.31,19,0.0,1.0
2022-10-26,9.31,9.31,9.0,9.31,1620,9.31,9.31,9.0,9.31,1620,0.0,1.0
2022-10-27,9.31,9.31,9.31,9.31,20,9.31,9.31,9.31,9.31,20,0.0,1.0
2022-10-28,9.31,9.31,9.31,9.31,9,9.31,9.31,9.31,9.31,9,0.0,1.0
2022-10-31,9.31,9.31,9.31,9.31,24,9.31,9.31,9.31,9.31,24,0.0,1.0
2022-11-01,9.31,9.31,9.31,9.31,14,9.31,9.31,9.31,9.31,14,0.0,1.0
2022-11-02,9.3,9.8,9.3,9.35,783,9.3,9.8,9.3,9.35,783,0.0,1.0
2022-11-03,9.3,9.3,9.3,9.3,5,9.3,9.3,9.3,9.3,5,0.0,1.0
2022-11-04,9.3,9.3,9.3,9.3,5,9.3,9.3,9.3,9.3,5,0.0,1.0
2022-11-07,10.0,10.0,10.0,10.0,1642,10.0,10.0,10.0,10.0,1642,0.0,1.0
2022-11-08,10.0,10.0,10.0,10.0,5,10.0,10.0,10.0,10.0,5,0.0,1.0
2022-11-09,10.0,10.0,10.0,10.0,22,10.0,10.0,10.0,10.0,22,0.0,1.0
2022-11-10,10.0,10.0,10.0,10.0,92,10.0,10.0,10.0,10.0,92,0.0,1.0
2022-11-11,9.3,10.57,9.29,9.5,10305,9.3,10.57,9.29,9.5,10305,0.0,1.0
2022-11-14,9.4,10.4,9.11,9.75,4388,9.4,10.4,9.11,9.75,4388,0.0,1.0
2022-11-15,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2022-11-16,9.21,10.7,9.21,9.5,7956,9.21,10.7,9.21,9.5,7956,0.0,1.0
2022-11-17,9.4,9.9,9.26,9.42,10971,9.4,9.9,9.26,9.42,10971,0.0,1.0
2022-11-18,9.1,9.8,9.1,9.8,2339,9.1,9.8,9.1,9.8,2339,0.0,1.0
2022-11-21,9.0,9.0,9.0,9.0,609,9.0,9.0,9.0,9.0,609,0.0,1.0
2022-11-22,9.0,9.0,9.0,9.0,221,9.0,9.0,9.0,9.0,221,0.0,1.0
2022-11-23,9.0,9.67,8.96,9.1,3993,9.0,9.67,8.96,9.1,3993,0.0,1.0
2022-11-25,8.9,9.39,8.76,9.39,3055,8.9,9.39,8.76,9.39,3055,0.0,1.0
2022-11-28,8.9,8.9,8.9,8.9,90,8.9,8.9,8.9,8.9,90,0.0,1.0
2022-11-29,9.14,9.14,8.8,8.9,1154,9.14,9.14,8.8,8.9,1154,0.0,1.0
2022-11-30,9.7634,9.7634,9.49,9.49,751,9.7634,9.7634,9.49,9.49,751,0.0,1.0
2022-12-01,9.7634,9.7634,9.7634,9.7634,72,9.7634,9.7634,9.7634,9.7634,72,0.0,1.0
2022-12-02,8.8095,8.8095,8.8095,8.8095,211,8.8095,8.8095,8.8095,8.8095,211,0.0,1.0
2022-12-05,8.8001,9.0975,8.8,8.8,994,8.8001,9.0975,8.8,8.8,994,0.0,1.0
2022-12-06,8.8001,8.8001,8.8001,8.8001,28,8.8001,8.8001,8.8001,8.8001,28,0.0,1.0
2022-12-07,8.8001,8.8001,8.8001,8.8001,460,8.8001,8.8001,8.8001,8.8001,460,0.0,1.0
2022-12-08,8.8001,8.8001,8.8001,8.8001,2,8.8001,8.8001,8.8001,8.8001,2,0.0,1.0
2022-12-09,8.8001,8.8001,8.8001,8.8001,6,8.8001,8.8001,8.8001,8.8001,6,0.0,1.0
2022-12-12,8.8001,8.8001,8.8001,8.8001,62,8.8001,8.8001,8.8001,8.8001,62,0.0,1.0
2022-12-13,8.8001,8.8001,8.8001,8.8001,108,8.8001,8.8001,8.8001,8.8001,108,0.0,1.0
2022-12-14,8.6001,8.8,8.6,8.8,2218,8.6001,8.8,8.6,8.8,2218,0.0,1.0
2022-12-15,8.8,8.8,8.8,8.8,1005,8.8,8.8,8.8,8.8,1005,0.0,1.0
2022-12-16,8.6,8.64,8.55,8.64,1417,8.6,8.64,8.55,8.64,1417,0.0,1.0
2022-12-19,8.6,8.6,8.6,8.6,549,8.6,8.6,8.6,8.6,549,0.0,1.0
2022-12-20,8.6,8.6,8.6,8.6,4,8.6,8.6,8.6,8.6,4,0.0,1.0
2022-12-21,8.45,8.45,8.45,8.45,501,8.45,8.45,8.45,8.45,501,0.0,1.0
2022-12-22,8.45,8.45,8.45,8.45,2,8.45,8.45,8.45,8.45,2,0.0,1.0
2022-12-23,8.45,8.45,8.45,8.45,2,8.45,8.45,8.45,8.45,2,0.0,1.0
2022-12-27,8.33,8.5499,8.33,8.48,6013,8.33,8.5499,8.33,8.48,6013,0.0,1.0
2022-12-28,8.3,8.3001,8.3,8.3,2297,8.3,8.3001,8.3,8.3,2297,0.0,1.0
2022-12-29,8.3,8.3,8.3,8.3,7,8.3,8.3,8.3,8.3,7,0.0,1.0
2022-12-30,8.1,8.2,8.1,8.2,1280,8.1,8.2,8.1,8.2,1280,0.0,1.0
2023-01-03,8.25,8.25,8.25,8.25,245,8.25,8.25,8.25,8.25,245,0.0,1.0
2023-01-04,8.25,8.25,8.25,8.25,41,8.25,8.25,8.25,8.25,41,0.0,1.0
2023-01-05,8.64,8.67,8.5,8.56,3992,8.64,8.67,8.5,8.56,3992,0.0,1.0
2023-01-06,8.5,8.54,8.5,8.54,1504,8.5,8.54,8.5,8.54,1504,0.0,1.0
2023-01-09,8.5,8.5,8.5,8.5,49,8.5,8.5,8.5,8.5,49,0.0,1.0
2023-01-10,8.5,8.5,8.5,8.5,1,8.5,8.5,8.5,8.5,1,0.0,1.0
2023-01-11,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-01-12,8.5,8.5,8.5,8.5,46,8.5,8.5,8.5,8.5,46,0.0,1.0
2023-01-13,8.5,8.5,8.5,8.5,2,8.5,8.5,8.5,8.5,2,0.0,1.0
2023-01-17,8.5,8.5,8.5,8.5,110,8.5,8.5,8.5,8.5,110,0.0,1.0
2023-01-18,9.0,9.0,9.0,9.0,1262,9.0,9.0,9.0,9.0,1262,0.0,1.0
2023-01-19,9.16,9.16,9.16,9.16,711,9.16,9.16,9.16,9.16,711,0.0,1.0
2023-01-20,9.16,9.16,9.16,9.16,10,9.16,9.16,9.16,9.16,10,0.0,1.0
2023-01-23,9.16,9.16,9.16,9.16,16,9.16,9.16,9.16,9.16,16,0.0,1.0
2023-01-24,9.16,9.16,9.16,9.16,0,9.16,9.16,9.16,9.16,0,0.0,1.0
2023-01-25,9.16,9.16,9.16,9.16,0,9.16,9.16,9.16,9.16,0,0.0,1.0
2023-01-26,7.8,8.4563,7.8,8.4563,2255,7.8,8.4563,7.8,8.4563,2255,0.0,1.0
2023-01-27,8.25,8.3,8.2258,8.25,2105,8.25,8.3,8.2258,8.25,2105,0.0,1.0
2023-01-30,9.05,9.05,9.0,9.0,1774,9.05,9.05,9.0,9.0,1774,0.0,1.0
2023-01-31,9.05,9.05,9.05,9.05,2,9.05,9.05,9.05,9.05,2,0.0,1.0
2023-02-01,9.0001,9.0001,9.0,9.0,700,9.0001,9.0001,9.0,9.0,700,0.0,1.0
2023-02-02,9.0001,9.0001,9.0001,9.0001,7,9.0001,9.0001,9.0001,9.0001,7,0.0,1.0
2023-02-03,9.0001,9.0001,9.0001,9.0001,61,9.0001,9.0001,9.0001,9.0001,61,0.0,1.0
2023-02-06,9.0001,9.0001,9.0001,9.0001,3,9.0001,9.0001,9.0001,9.0001,3,0.0,1.0
2023-02-07,8.3546,8.3546,8.3546,8.3546,448,8.3546,8.3546,8.3546,8.3546,448,0.0,1.0
2023-02-08,8.3546,8.3546,8.3546,8.3546,0,8.3546,8.3546,8.3546,8.3546,0,0.0,1.0
2023-02-09,8.3546,8.3546,8.3546,8.3546,0,8.3546,8.3546,8.3546,8.3546,0,0.0,1.0
2023-02-10,8.45,8.45,8.45,8.45,501,8.45,8.45,8.45,8.45,501,0.0,1.0
2023-02-13,8.48,8.48,8.48,8.48,182,8.48,8.48,8.48,8.48,182,0.0,1.0
2023-02-14,8.48,8.48,8.48,8.48,12,8.48,8.48,8.48,8.48,12,0.0,1.0
2023-02-15,8.74,8.75,8.74,8.75,904,8.74,8.75,8.74,8.75,904,0.0,1.0
2023-02-16,8.04,8.7399,8.04,8.7399,1224,8.04,8.7399,8.04,8.7399,1224,0.0,1.0
2023-02-17,8.04,8.04,8.04,8.04,0,8.04,8.04,8.04,8.04,0,0.0,1.0
2023-02-21,8.25,8.25,8.25,8.25,233,8.25,8.25,8.25,8.25,233,0.0,1.0
2023-02-22,8.25,8.25,8.25,8.25,29,8.25,8.25,8.25,8.25,29,0.0,1.0
2023-02-23,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2023-02-24,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2023-02-27,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
2023-02-28,8.0,8.7,8.0,8.7,300,8.0,8.7,8.0,8.7,300,0.0,1.0
2023-03-01,8.0,8.0,8.0,8.0,16,8.0,8.0,8.0,8.0,16,0.0,1.0
2023-03-02,8.37,8.5,8.2625,8.5,1014,8.37,8.5,8.2625,8.5,1014,0.0,1.0
2023-03-03,8.37,8.37,8.37,8.37,0,8.37,8.37,8.37,8.37,0,0.0,1.0
2023-03-06,8.37,8.37,8.37,8.37,39,8.37,8.37,8.37,8.37,39,0.0,1.0
2023-03-07,8.37,8.37,8.37,8.37,0,8.37,8.37,8.37,8.37,0,0.0,1.0
2023-03-08,8.37,8.37,8.37,8.37,54,8.37,8.37,8.37,8.37,54,0.0,1.0
2023-03-09,8.48,8.48,8.48,8.48,2112,8.48,8.48,8.48,8.48,2112,0.0,1.0
2023-03-10,8.48,8.48,8.48,8.48,2,8.48,8.48,8.48,8.48,2,0.0,1.0
2023-03-13,8.48,8.48,8.48,8.48,0,8.48,8.48,8.48,8.48,0,0.0,1.0
2023-03-14,8.48,8.48,8.48,8.48,0,8.48,8.48,8.48,8.48,0,0.0,1.0
2023-03-15,8.48,8.48,8.48,8.48,0,8.48,8.48,8.48,8.48,0,0.0,1.0
2023-03-16,8.48,8.48,8.48,8.48,0,8.48,8.48,8.48,8.48,0,0.0,1.0
2023-03-17,8.03,8.03,8.03,8.03,100,8.03,8.03,8.03,8.03,100,0.0,1.0
2023-03-20,8.25,8.5,8.25,8.25,6589,8.25,8.5,8.25,8.25,6589,0.0,1.0
2023-03-21,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2023-03-22,8.2506,8.2506,8.25,8.25,622,8.2506,8.2506,8.25,8.25,622,0.0,1.0
2023-03-23,8.2506,8.2506,8.2506,8.2506,0,8.2506,8.2506,8.2506,8.2506,0,0.0,1.0
2023-03-24,8.25,8.5,8.25,8.5,4025,8.25,8.5,8.25,8.5,4025,0.0,1.0
2023-03-27,8.25,8.25,8.25,8.25,35,8.25,8.25,8.25,8.25,35,0.0,1.0
2023-03-28,8.25,8.25,8.25,8.25,81,8.25,8.25,8.25,8.25,81,0.0,1.0
2023-03-29,8.5,8.5,8.5,8.5,129,8.5,8.5,8.5,8.5,129,0.0,1.0
2023-03-30,8.5,8.5,8.5,8.5,30,8.5,8.5,8.5,8.5,30,0.0,1.0
2023-03-31,8.55,9.0,8.265,8.64,52848,8.55,9.0,8.265,8.64,52848,0.0,1.0
2023-04-03,8.6,8.6,8.6,8.6,112,8.6,8.6,8.6,8.6,112,0.0,1.0
2023-04-04,8.6,8.6,8.6,8.6,2,8.6,8.6,8.6,8.6,2,0.0,1.0
2023-04-05,8.6,8.6,8.6,8.6,32,8.6,8.6,8.6,8.6,32,0.0,1.0
2023-04-06,9.4,9.7,9.4,9.7,463,9.4,9.7,9.4,9.7,463,0.0,1.0
2023-04-10,9.4,9.4,9.4,9.4,8,9.4,9.4,9.4,9.4,8,0.0,1.0
2023-04-11,9.6973,9.6973,9.68,9.68,200,9.6973,9.6973,9.68,9.68,200,0.0,1.0
2023-04-12,9.25,9.25,9.25,9.25,204,9.25,9.25,9.25,9.25,204,0.0,1.0
2023-04-13,9.25,9.25,9.25,9.25,4,9.25,9.25,9.25,9.25,4,0.0,1.0
2023-04-14,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2023-04-17,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2023-04-18,9.25,9.25,9.25,9.25,108,9.25,9.25,9.25,9.25,108,0.0,1.0
2023-04-19,9.25,9.25,9.25,9.25,2,9.25,9.25,9.25,9.25,2,0.0,1.0
2023-04-20,9.03,9.03,9.03,9.03,101,9.03,9.03,9.03,9.03,101,0.0,1.0
2023-04-21,9.05,9.05,9.05,9.05,103,9.05,9.05,9.05,9.05,103,0.0,1.0
2023-04-24,8.83,8.83,8.83,8.83,110,8.83,8.83,8.83,8.83,110,0.0,1.0
2023-04-25,8.61,8.61,8.61,8.61,107,8.61,8.61,8.61,8.61,107,0.0,1.0
2023-04-26,8.56,8.56,8.56,8.56,100,8.56,8.56,8.56,8.56,100,0.0,1.0
2023-04-27,8.56,8.56,8.56,8.56,100,8.56,8.56,8.56,8.56,100,0.0,1.0
2023-04-28,9.02,9.02,8.7,8.7,3072,9.02,9.02,8.7,8.7,3072,0.0,1.0
2023-05-01,9.5393,9.5393,9.4525,9.5049,2046,9.5393,9.5393,9.4525,9.5049,2046,0.0,1.0
2023-05-02,9.5393,9.5393,9.5393,9.5393,1,9.5393,9.5393,9.5393,9.5393,1,0.0,1.0
2023-05-03,9.5393,9.5393,9.5393,9.5393,0,9.5393,9.5393,9.5393,9.5393,0,0.0,1.0
2023-05-04,9.5393,9.5393,9.5393,9.5393,52,9.5393,9.5393,9.5393,9.5393,52,0.0,1.0
2023-05-05,9.5393,9.5393,9.5393,9.5393,103,9.5393,9.5393,9.5393,9.5393,103,0.0,1.0
2023-05-08,9.5393,9.5393,9.5393,9.5393,39,9.5393,9.5393,9.5393,9.5393,39,0.0,1.0
2023-05-09,8.6,9.34,8.55,8.66,1244,8.6,9.34,8.55,8.66,1244,0.0,1.0
2023-05-10,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2023-05-11,8.6,8.6,8.6,8.6,1,8.6,8.6,8.6,8.6,1,0.0,1.0
2023-05-12,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2023-05-15,8.6,8.6,8.6,8.6,1,8.6,8.6,8.6,8.6,1,0.0,1.0
2023-05-16,8.6,8.6,8.6,8.6,68,8.6,8.6,8.6,8.6,68,0.0,1.0
2023-05-17,8.6,8.6,8.6,8.6,100,8.6,8.6,8.6,8.6,100,0.0,1.0
2023-05-18,8.6,8.6,8.6,8.6,100,8.6,8.6,8.6,8.6,100,0.0,1.0
2023-05-19,8.75,8.76,8.75,8.76,914,8.75,8.76,8.75,8.76,914,0.0,1.0
2023-05-22,8.75,8.75,8.75,8.75,179,8.75,8.75,8.75,8.75,179,0.0,1.0
2023-05-23,8.75,8.75,8.75,8.75,4,8.75,8.75,8.75,8.75,4,0.0,1.0
2023-05-24,9.275,9.275,9.1105,9.1105,512,9.275,9.275,9.1105,9.1105,512,0.0,1.0
2023-05-25,9.275,9.275,9.275,9.275,35,9.275,9.275,9.275,9.275,35,0.0,1.0
2023-05-26,9.275,9.275,9.275,9.275,1,9.275,9.275,9.275,9.275,1,0.0,1.0
2023-05-30,9.275,9.275,9.275,9.275,0,9.275,9.275,9.275,9.275,0,0.0,1.0
2023-05-31,9.275,9.275,9.275,9.275,4,9.275,9.275,9.275,9.275,4,0.0,1.0
2023-06-01,9.275,9.275,9.275,9.275,3,9.275,9.275,9.275,9.275,3,0.0,1.0
2023-06-02,9.05,9.05,9.05,9.05,100,9.05,9.05,9.05,9.05,100,0.0,1.0
2023-06-05,9.05,9.05,9.05,9.05,100,9.05,9.05,9.05,9.05,100,0.0,1.0
2023-06-06,9.05,9.05,9.05,9.05,1,9.05,9.05,9.05,9.05,1,0.0,1.0
2023-06-07,9.06,9.06,9.06,9.06,311,9.06,9.06,9.06,9.06,311,0.0,1.0
2023-06-08,9.3687,9.3687,9.25,9.25,1001,9.3687,9.3687,9.25,9.25,1001,0.0,1.0
2023-06-09,9.3687,9.3687,9.3687,9.3687,80,9.3687,9.3687,9.3687,9.3687,80,0.0,1.0
2023-06-12,9.3687,9.3687,9.3687,9.3687,0,9.3687,9.3687,9.3687,9.3687,0,0.0,1.0
2023-06-13,9.4999,9.4999,9.275,9.275,391,9.4999,9.4999,9.275,9.275,391,0.0,1.0
2023-06-14,9.5,9.5,9.5,9.5,403,9.5,9.5,9.5,9.5,403,0.0,1.0
2023-06-15,9.75,9.75,9.51,9.51,21021,9.75,9.75,9.51,9.51,21021,0.0,1.0
2023-06-16,9.75,9.75,9.75,9.75,77,9.75,9.75,9.75,9.75,77,0.0,1.0
2023-06-20,11.7,12.6647,9.76,9.76,3373,11.7,12.6647,9.76,9.76,3373,0.0,1.0
2023-06-21,11.7,11.7,11.65,11.69,1153,11.7,11.7,11.65,11.69,1153,0.0,1.0
2023-06-22,10.35,10.55,10.35,10.55,872,10.35,10.55,10.35,10.55,872,0.0,1.0
2023-06-23,10.35,10.35,10.35,10.35,134,10.35,10.35,10.35,10.35,134,0.0,1.0
2023-06-26,11.0,11.0,10.75,10.76,1185,11.0,11.0,10.75,10.76,1185,0.0,1.0
2023-06-27,11.0,11.2,11.0,11.1,1053,11.0,11.2,11.0,11.1,1053,0.0,1.0
2023-06-28,11.2,11.4122,11.16,11.16,1260,11.2,11.4122,11.16,11.16,1260,0.0,1.0
2023-06-29,11.2,11.2,11.2,11.2,66,11.2,11.2,11.2,11.2,66,0.0,1.0
2023-06-30,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2023-07-03,11.2,11.2,11.2,11.2,79,11.2,11.2,11.2,11.2,79,0.0,1.0
2023-07-05,11.2,11.2,11.2,11.2,7,11.2,11.2,11.2,11.2,7,0.0,1.0
2023-07-06,11.2,11.2,11.2,11.2,19,11.2,11.2,11.2,11.2,19,0.0,1.0
2023-07-07,11.2,11.2,11.2,11.2,6,11.2,11.2,11.2,11.2,6,0.0,1.0
2023-07-10,9.51,9.51,9.51,9.51,225,9.51,9.51,9.51,9.51,225,0.0,1.0
2023-07-11,10.52,10.52,10.41,10.41,825,10.52,10.52,10.41,10.41,825,0.0,1.0
2023-07-12,10.3,10.3,10.3,10.3,244,10.3,10.3,10.3,10.3,244,0.0,1.0
2023-07-13,10.3,10.3,10.3,10.3,32,10.3,10.3,10.3,10.3,32,0.0,1.0
2023-07-14,10.3,10.3,10.3,10.3,27,10.3,10.3,10.3,10.3,27,0.0,1.0
2023-07-17,10.3,10.3,10.3,10.3,22,10.3,10.3,10.3,10.3,22,0.0,1.0
2023-07-18,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2023-07-19,10.75,10.8,10.75,10.8,1546,10.75,10.8,10.75,10.8,1546,0.0,1.0
2023-07-20,10.75,10.75,10.75,10.75,10,10.75,10.75,10.75,10.75,10,0.0,1.0
2023-07-21,10.75,10.75,10.75,10.75,100,10.75,10.75,10.75,10.75,100,0.0,1.0
2023-07-24,10.2,10.2,10.2,10.2,238,10.2,10.2,10.2,10.2,238,0.0,1.0
2023-07-25,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2023-07-26,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2023-07-27,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2023-07-28,10.2,10.2,10.2,10.2,7,10.2,10.2,10.2,10.2,7,0.0,1.0
2023-07-31,10.3,10.3,10.3,10.3,452,10.3,10.3,10.3,10.3,452,0.0,1.0
2023-08-01,10.3,10.3,10.3,10.3,8,10.3,10.3,10.3,10.3,8,0.0,1.0
2023-08-02,10.3,10.32,10.3,10.32,459,10.3,10.32,10.3,10.32,459,0.0,1.0
2023-08-03,10.64,11.0,10.64,11.0,851,10.64,11.0,10.64,11.0,851,0.0,1.0
2023-08-04,10.4,10.4,10.4,10.4,650,10.4,10.4,10.4,10.4,650,0.0,1.0
2023-08-07,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-08-08,10.4,10.4,10.4,10.4,46,10.4,10.4,10.4,10.4,46,0.0,1.0
2023-08-09,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2023-08-10,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-08-11,11.0,11.0,11.0,11.0,306,11.0,11.0,11.0,11.0,306,0.0,1.0
2023-08-14,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2023-08-15,10.9999,10.9999,10.7283,10.7283,520,10.9999,10.9999,10.7283,10.7283,520,0.0,1.0
2023-08-16,10.9999,10.9999,10.9999,10.9999,50,10.9999,10.9999,10.9999,10.9999,50,0.0,1.0
2023-08-17,10.9999,10.9999,10.9999,10.9999,346,10.9999,10.9999,10.9999,10.9999,346,0.0,1.0
2023-08-18,10.9999,10.9999,10.9999,10.9999,18,10.9999,10.9999,10.9999,10.9999,18,0.0,1.0
2023-08-21,11.021,11.1,10.99,11.1,5508,11.021,11.1,10.99,11.1,5508,0.0,1.0
2023-08-22,11.021,11.021,11.021,11.021,2,11.021,11.021,11.021,11.021,2,0.0,1.0
2023-08-23,11.021,11.021,11.021,11.021,0,11.021,11.021,11.021,11.021,0,0.0,1.0
2023-08-24,11.021,11.021,11.021,11.021,0,11.021,11.021,11.021,11.021,0,0.0,1.0
2023-08-25,11.021,11.021,11.021,11.021,25,11.021,11.021,11.021,11.021,25,0.0,1.0
2023-08-28,11.021,11.021,11.021,11.021,74,11.021,11.021,11.021,11.021,74,0.0,1.0
2023-08-29,10.273,10.6213,10.0,10.6213,1445,10.273,10.6213,10.0,10.6213,1445,0.0,1.0
2023-08-30,10.6999,10.6999,10.6,10.6,861,10.6999,10.6999,10.6,10.6,861,0.0,1.0
2023-08-31,10.6999,10.6999,10.6999,10.6999,5,10.6999,10.6999,10.6999,10.6999,5,0.0,1.0
2023-09-01,10.6999,10.6999,10.6999,10.6999,23,10.6999,10.6999,10.6999,10.6999,23,0.0,1.0
2023-09-05,10.6999,10.6999,10.6999,10.6999,45,10.6999,10.6999,10.6999,10.6999,45,0.0,1.0
2023-09-06,10.6,11.0,10.6,10.62,707,10.6,11.0,10.6,10.62,707,0.0,1.0
2023-09-07,10.6,10.6,10.6,10.6,182,10.6,10.6,10.6,10.6,182,0.0,1.0
2023-09-08,10.6,10.6,10.6,10.6,1,10.6,10.6,10.6,10.6,1,0.0,1.0
2023-09-11,10.6,10.6,10.6,10.6,11,10.6,10.6,10.6,10.6,11,0.0,1.0
2023-09-12,10.6,10.6,10.6,10.6,57,10.6,10.6,10.6,10.6,57,0.0,1.0
2023-09-13,10.6,10.6,10.6,10.6,140,10.6,10.6,10.6,10.6,140,0.0,1.0
2023-09-14,10.6,10.6,10.6,10.6,20,10.6,10.6,10.6,10.6,20,0.0,1.0
2023-09-15,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2023-09-18,10.6,10.6,10.6,10.6,8,10.6,10.6,10.6,10.6,8,0.0,1.0
2023-09-19,10.6,10.6,10.6,10.6,145,10.6,10.6,10.6,10.6,145,0.0,1.0
2023-09-20,10.6,10.6,10.6,10.6,8,10.6,10.6,10.6,10.6,8,0.0,1.0
2023-09-21,10.6,10.6,10.6,10.6,5,10.6,10.6,10.6,10.6,5,0.0,1.0
2023-09-22,10.26,10.26,10.26,10.26,102,10.26,10.26,10.26,10.26,102,0.0,1.0
2023-09-25,10.29,10.29,10.29,10.29,143,10.29,10.29,10.29,10.29,143,0.0,1.0
2023-09-26,10.31,10.31,10.31,10.31,102,10.31,10.31,10.31,10.31,102,0.0,1.0
2023-09-27,10.07,10.3,10.07,10.3,1143,10.07,10.3,10.07,10.3,1143,0.0,1.0
2023-09-28,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2023-09-29,10.07,10.07,10.07,10.07,29,10.07,10.07,10.07,10.07,29,0.0,1.0
2023-10-02,10.07,10.07,10.07,10.07,48,10.07,10.07,10.07,10.07,48,0.0,1.0
2023-10-03,10.49,10.49,10.49,10.49,109,10.49,10.49,10.49,10.49,109,0.0,1.0
2023-10-04,10.49,10.49,10.49,10.49,5,10.49,10.49,10.49,10.49,5,0.0,1.0
2023-10-05,10.49,10.49,10.49,10.49,100,10.49,10.49,10.49,10.49,100,0.0,1.0
2023-10-06,10.04,10.25,10.04,10.25,417,10.04,10.25,10.04,10.25,417,0.0,1.0
2023-10-09,10.01,10.02,10.01,10.02,635,10.01,10.02,10.01,10.02,635,0.0,1.0
2023-10-10,10.01,10.01,10.01,10.01,38,10.01,10.01,10.01,10.01,38,0.0,1.0
2023-10-11,10.0,10.0,10.0,10.0,804,10.0,10.0,10.0,10.0,804,0.0,1.0
2023-10-12,10.0,10.0,10.0,10.0,12,10.0,10.0,10.0,10.0,12,0.0,1.0
2023-10-13,10.0,10.0,10.0,10.0,22,10.0,10.0,10.0,10.0,22,0.0,1.0
2023-10-16,10.58,10.58,10.54,10.58,2274,10.58,10.58,10.54,10.58,2274,0.0,1.0
2023-10-17,9.06,9.34,9.0,9.34,2207,9.06,9.34,9.0,9.34,2207,0.0,1.0
2023-10-18,9.06,9.06,9.06,9.06,20,9.06,9.06,9.06,9.06,20,0.0,1.0
2023-10-19,9.42,10.448,9.42,10.448,245,9.42,10.448,9.42,10.448,245,0.0,1.0
2023-10-20,9.42,9.42,9.42,9.42,0,9.42,9.42,9.42,9.42,0,0.0,1.0
2023-10-23,9.42,9.42,9.42,9.42,5,9.42,9.42,9.42,9.42,5,0.0,1.0
2023-10-24,9.4,9.4,9.4,9.4,304,9.4,9.4,9.4,9.4,304,0.0,1.0
2023-10-25,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2023-10-26,9.4,9.4,9.4,9.4,3,9.4,9.4,9.4,9.4,3,0.0,1.0
2023-10-27,9.4,9.4,9.4,9.4,5,9.4,9.4,9.4,9.4,5,0.0,1.0
2023-10-30,9.315,9.6,9.3,9.3,2301,9.315,9.6,9.3,9.3,2301,0.0,1.0
2023-10-31,9.2643,9.2643,9.125,9.25,1271,9.2643,9.2643,9.125,9.25,1271,0.0,1.0
2023-11-01,9.2643,9.2643,9.2643,9.2643,0,9.2643,9.2643,9.2643,9.2643,0,0.0,1.0
2023-11-02,9.5,9.5,9.3933,9.4999,6167,9.5,9.5,9.3933,9.4999,6167,0.0,1.0
2023-11-03,9.5,9.5,9.5,9.5,342,9.5,9.5,9.5,9.5,342,0.0,1.0
2023-11-06,9.0001,9.0001,9.0001,9.0001,241,9.0001,9.0001,9.0001,9.0001,241,0.0,1.0
2023-11-07,9.0,9.0,9.0,9.0,142,9.0,9.0,9.0,9.0,142,0.0,1.0
2023-11-08,9.0,9.0,9.0,9.0,31,9.0,9.0,9.0,9.0,31,0.0,1.0
2023-11-09,8.99,8.99,8.96,8.96,257,8.99,8.99,8.96,8.96,257,0.0,1.0
2023-11-10,8.99,8.99,8.99,8.99,2,8.99,8.99,8.99,8.99,2,0.0,1.0
2023-11-13,8.99,8.99,8.99,8.99,11,8.99,8.99,8.99,8.99,11,0.0,1.0
2023-11-14,8.99,8.99,8.99,8.99,2,8.99,8.99,8.99,8.99,2,0.0,1.0
2023-11-15,8.99,8.99,8.99,8.99,13,8.99,8.99,8.99,8.99,13,0.0,1.0
2023-11-16,8.99,8.99,8.99,8.99,2,8.99,8.99,8.99,8.99,2,0.0,1.0
2023-11-17,8.99,8.99,8.99,8.99,108,8.99,8.99,8.99,8.99,108,0.0,1.0
2023-11-20,8.99,8.99,8.99,8.99,102,8.99,8.99,8.99,8.99,102,0.0,1.0
2023-11-21,8.99,8.99,8.99,8.99,103,8.99,8.99,8.99,8.99,103,0.0,1.0
2023-11-22,8.99,8.99,8.99,8.99,102,8.99,8.99,8.99,8.99,102,0.0,1.0
2023-11-24,8.99,8.99,8.99,8.99,0,8.99,8.99,8.99,8.99,0,0.0,1.0
2023-11-27,8.99,8.99,8.99,8.99,13,8.99,8.99,8.99,8.99,13,0.0,1.0
2023-11-28,8.99,8.99,8.99,8.99,0,8.99,8.99,8.99,8.99,0,0.0,1.0
2023-11-29,8.99,8.99,8.99,8.99,20,8.99,8.99,8.99,8.99,20,0.0,1.0
2023-11-30,8.95,8.95,8.95,8.95,211,8.95,8.95,8.95,8.95,211,0.0,1.0
2023-12-01,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2023-12-04,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2023-12-05,8.95,8.95,8.95,8.95,2,8.95,8.95,8.95,8.95,2,0.0,1.0
2023-12-06,8.95,8.95,8.95,8.95,33,8.95,8.95,8.95,8.95,33,0.0,1.0
2023-12-07,8.95,8.95,8.95,8.95,3,8.95,8.95,8.95,8.95,3,0.0,1.0
2023-12-08,8.95,8.95,8.95,8.95,16,8.95,8.95,8.95,8.95,16,0.0,1.0
2023-12-11,10.25,10.25,9.79,9.88,3064,10.25,10.25,9.79,9.88,3064,0.0,1.0
2023-12-12,10.15,10.35,10.1344,10.1344,3203,10.15,10.35,10.1344,10.1344,3203,0.0,1.0
2023-12-13,10.3,10.3,10.3,10.3,1051,10.3,10.3,10.3,10.3,1051,0.0,1.0
2023-12-14,10.3,10.3,10.3,10.3,75,10.3,10.3,10.3,10.3,75,0.0,1.0
2023-12-15,10.3,10.3,10.3,10.3,162,10.3,10.3,10.3,10.3,162,0.0,1.0
2023-12-18,10.3,10.3,10.3,10.3,7,10.3,10.3,10.3,10.3,7,0.0,1.0
2023-12-19,10.38,10.38,10.38,10.38,189,10.38,10.38,10.38,10.38,189,0.0,1.0
2023-12-20,10.38,10.41,10.38,10.38,1086,10.38,10.41,10.38,10.38,1086,0.0,1.0
2023-12-21,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2023-12-22,9.5557,9.5557,9.5557,9.5557,352,9.5557,9.5557,9.5557,9.5557,352,0.0,1.0
2023-12-26,9.5557,9.5557,9.5557,9.5557,25,9.5557,9.5557,9.5557,9.5557,25,0.0,1.0
2023-12-27,9.5557,9.5557,9.5557,9.5557,2,9.5557,9.5557,9.5557,9.5557,2,0.0,1.0
2023-12-28,10.0,10.0,10.0,10.0,200,10.0,10.0,10.0,10.0,200,0.0,1.0
2023-12-29,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2024-01-02,9.95,9.95,9.95,9.95,111,9.95,9.95,9.95,9.95,111,0.0,1.0
2024-01-03,10.0,10.0,10.0,10.0,368,10.0,10.0,10.0,10.0,368,0.0,1.0
2024-01-04,10.0,10.0,10.0,10.0,121,10.0,10.0,10.0,10.0,121,0.0,1.0
2024-01-05,9.75,9.75,9.75,9.75,122,9.75,9.75,9.75,9.75,122,0.0,1.0
2024-01-08,9.5,9.5,9.5,9.5,121,9.5,9.5,9.5,9.5,121,0.0,1.0
2024-01-09,9.5,9.5,9.5,9.5,142,9.5,9.5,9.5,9.5,142,0.0,1.0
2024-01-10,9.5,9.5,9.5,9.5,192,9.5,9.5,9.5,9.5,192,0.0,1.0
2024-01-11,9.6,9.6,9.6,9.6,107,9.6,9.6,9.6,9.6,107,0.0,1.0
2024-01-12,9.9997,9.9997,9.9997,9.9997,110,9.9997,9.9997,9.9997,9.9997,110,0.0,1.0
2024-01-16,9.9997,9.9997,9.9997,9.9997,28,9.9997,9.9997,9.9997,9.9997,28,0.0,1.0
2024-01-17,10.0,10.0,10.0,10.0,148,10.0,10.0,10.0,10.0,148,0.0,1.0
2024-01-18,9.98,9.98,9.97,9.97,302,9.98,9.98,9.97,9.97,302,0.0,1.0
2024-01-19,9.98,9.98,9.98,9.98,2,9.98,9.98,9.98,9.98,2,0.0,1.0
2024-01-22,9.99,10.0,9.99,10.0,3067,9.99,10.0,9.99,10.0,3067,0.0,1.0
2024-01-23,9.8594,9.99,9.84,9.99,2699,9.8594,9.99,9.84,9.99,2699,0.0,1.0
2024-01-24,9.99,9.99,9.99,9.99,166,9.99,9.99,9.99,9.99,166,0.0,1.0
2024-01-25,9.99,9.99,9.99,9.99,125,9.99,9.99,9.99,9.99,125,0.0,1.0
2024-01-26,9.45,9.5365,9.45,9.4601,3667,9.45,9.5365,9.45,9.4601,3667,0.0,1.0
2024-01-29,9.45,9.45,9.45,9.45,209,9.45,9.45,9.45,9.45,209,0.0,1.0
2024-01-30,9.45,9.45,9.45,9.45,2,9.45,9.45,9.45,9.45,2,0.0,1.0
2024-01-31,9.6542,9.6542,9.45,9.5515,3017,9.6542,9.6542,9.45,9.5515,3017,0.0,1.0
2024-02-01,9.6542,9.6542,9.6542,9.6542,2,9.6542,9.6542,9.6542,9.6542,2,0.0,1.0
2024-02-02,9.1209,9.1209,9.1209,9.1209,205,9.1209,9.1209,9.1209,9.1209,205,0.0,1.0
2024-02-05,8.74,9.0,8.74,9.0,1120,8.74,9.0,8.74,9.0,1120,0.0,1.0
2024-02-06,8.48,8.49,8.48,8.49,207,8.48,8.49,8.48,8.49,207,0.0,1.0
2024-02-07,8.48,8.48,8.48,8.48,8,8.48,8.48,8.48,8.48,8,0.0,1.0
2024-02-08,8.48,8.48,8.48,8.48,65,8.48,8.48,8.48,8.48,65,0.0,1.0
2024-02-09,8.2307,8.4,8.07,8.07,2061,8.2307,8.4,8.07,8.07,2061,0.0,1.0
2024-02-12,8.2307,8.2307,8.2307,8.2307,19,8.2307,8.2307,8.2307,8.2307,19,0.0,1.0
2024-02-13,8.1499,8.1499,8.1499,8.1499,114,8.1499,8.1499,8.1499,8.1499,114,0.0,1.0
2024-02-14,8.1499,8.1499,8.1499,8.1499,82,8.1499,8.1499,8.1499,8.1499,82,0.0,1.0
2024-02-15,8.1499,8.1499,8.1499,8.1499,1023,8.1499,8.1499,8.1499,8.1499,1023,0.0,1.0
2024-02-16,8.1499,8.1499,8.1499,8.1499,184,8.1499,8.1499,8.1499,8.1499,184,0.0,1.0
2024-02-20,8.1499,8.1499,8.1499,8.1499,38,8.1499,8.1499,8.1499,8.1499,38,0.0,1.0
2024-02-21,8.06,8.06,8.06,8.06,400,8.06,8.06,8.06,8.06,400,0.0,1.0
2024-02-22,8.06,8.06,8.06,8.06,1,8.06,8.06,8.06,8.06,1,0.0,1.0
2024-02-23,8.06,8.06,8.06,8.06,62,8.06,8.06,8.06,8.06,62,0.0,1.0
2024-02-26,8.06,8.06,8.06,8.06,80,8.06,8.06,8.06,8.06,80,0.0,1.0
2024-02-27,8.06,8.09,8.06,8.09,2838,8.06,8.09,8.06,8.09,2838,0.0,1.0
2024-02-28,8.04,8.1,8.04,8.1,776,8.04,8.1,8.04,8.1,776,0.0,1.0
2024-02-29,8.02,8.02,8.02,8.02,816,8.02,8.02,8.02,8.02,816,0.0,1.0
2024-03-01,8.03,8.03,8.03,8.03,459,8.03,8.03,8.03,8.03,459,0.0,1.0
2024-03-04,8.01,8.01,8.01,8.01,366,8.01,8.01,8.01,8.01,366,0.0,1.0
2024-03-05,8.0,8.05,7.99,8.05,2699,8.0,8.05,7.99,8.05,2699,0.0,1.0
2024-03-06,7.96,8.0853,7.9,7.9614,13973,7.96,8.0853,7.9,7.9614,13973,0.0,1.0
2024-03-07,7.925,8.0,7.875,7.91,4150,7.925,8.0,7.875,7.91,4150,0.0,1.0
2024-03-08,8.25,8.25,7.9335,8.0,33537,8.25,8.25,7.9335,8.0,33537,0.0,1.0
2024-03-11,8.36,8.36,8.36,8.36,212,8.36,8.36,8.36,8.36,212,0.0,1.0
2024-03-12,8.0301,8.0301,8.0301,8.0301,151,8.0301,8.0301,8.0301,8.0301,151,0.0,1.0
2024-03-13,8.28,8.39,8.28,8.39,414,8.28,8.39,8.28,8.39,414,0.0,1.0
2024-03-14,8.28,8.28,8.28,8.28,3,8.28,8.28,8.28,8.28,3,0.0,1.0
2024-03-15,8.28,8.28,8.28,8.28,1,8.28,8.28,8.28,8.28,1,0.0,1.0
2024-03-18,8.28,8.28,8.28,8.28,5,8.28,8.28,8.28,8.28,5,0.0,1.0
2024-03-19,8.3899,8.3899,8.3899,8.3899,200,8.3899,8.3899,8.3899,8.3899,200,0.0,1.0
2024-03-20,8.3899,8.3899,8.3899,8.3899,0,8.3899,8.3899,8.3899,8.3899,0,0.0,1.0
2024-03-21,8.3999,8.3999,8.39,8.39,573,8.3999,8.3999,8.39,8.39,573,0.0,1.0
2024-03-22,8.39,8.39,8.38,8.39,1707,8.39,8.39,8.38,8.39,1707,0.0,1.0
2024-03-25,8.39,8.39,8.36,8.36,1003,8.39,8.39,8.36,8.36,1003,0.0,1.0
2024-03-26,8.1,8.21,8.1,8.21,1017,8.1,8.21,8.1,8.21,1017,0.0,1.0
2024-03-27,8.3,8.3,8.3,8.3,190,8.3,8.3,8.3,8.3,190,0.0,1.0
2024-03-28,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2024-04-01,7.9999,8.39,7.925,8.39,7154,7.9999,8.39,7.925,8.39,7154,0.0,1.0
2024-04-02,7.99,8.0,7.98,7.99,3645,7.99,8.0,7.98,7.99,3645,0.0,1.0
2024-04-03,8.0,8.0,7.975,7.9999,4667,8.0,8.0,7.975,7.9999,4667,0.0,1.0
2024-04-04,8.0,8.0,7.95,8.0,25509,8.0,8.0,7.95,8.0,25509,0.0,1.0
2024-04-05,8.02,8.02,7.975,7.9837,1516,8.02,8.02,7.975,7.9837,1516,0.0,1.0
2024-04-08,8.0,8.0,7.9502,8.0,8150,8.0,8.0,7.9502,8.0,8150,0.0,1.0
2024-04-09,8.0,8.0,7.9847,8.0,1000,8.0,8.0,7.9847,8.0,1000,0.0,1.0
2024-04-10,8.0,8.0,7.9927,8.0,1486,8.0,8.0,7.9927,8.0,1486,0.0,1.0
2024-04-11,7.99,8.0,7.9501,8.0,3327,7.99,8.0,7.9501,8.0,3327,0.0,1.0
2024-04-12,7.99,7.992,7.975,7.975,806,7.99,7.992,7.975,7.975,806,0.0,1.0
2024-04-15,7.81,7.96,7.8041,7.95,9470,7.81,7.96,7.8041,7.95,9470,0.0,1.0
2024-04-16,7.83,7.86,7.83,7.86,5728,7.83,7.86,7.83,7.86,5728,0.0,1.0
2024-04-17,7.83,7.83,7.83,7.83,0,7.83,7.83,7.83,7.83,0,0.0,1.0
2024-04-18,8.0,8.0,8.0,8.0,725,8.0,8.0,8.0,8.0,725,0.0,1.0
2024-04-19,8.02,8.02,8.02,8.02,580,8.02,8.02,8.02,8.02,580,0.0,1.0
2024-04-22,8.0,8.0,7.9999,8.0,12105,8.0,8.0,7.9999,8.0,12105,0.0,1.0
2024-04-23,7.9899,7.9999,7.9899,7.9999,402,7.9899,7.9999,7.9899,7.9999,402,0.0,1.0
2024-04-24,7.9899,7.9899,7.9899,7.9899,79,7.9899,7.9899,7.9899,7.9899,79,0.0,1.0
2024-04-25,7.9899,7.9899,7.9899,7.9899,0,7.9899,7.9899,7.9899,7.9899,0,0.0,1.0
2024-04-26,7.95,7.95,7.9277,7.95,1817,7.95,7.95,7.9277,7.95,1817,0.0,1.0
2024-04-29,7.8999,7.94,7.87,7.93,969,7.8999,7.94,7.87,7.93,969,0.0,1.0
2024-04-30,7.8999,7.8999,7.8999,7.8999,22,7.8999,7.8999,7.8999,7.8999,22,0.0,1.0
2024-05-01,7.81,7.84,7.81,7.84,856,7.81,7.84,7.81,7.84,856,0.0,1.0
2024-05-02,7.79,7.82,7.79,7.82,5714,7.79,7.82,7.79,7.82,5714,0.0,1.0
2024-05-03,7.94,7.94,7.93,7.93,457,7.94,7.94,7.93,7.93,457,0.0,1.0
2024-05-06,7.9,7.9,7.7897,7.7897,459,7.9,7.9,7.7897,7.7897,459,0.0,1.0
2024-05-07,7.9,7.9,7.9,7.9,69,7.9,7.9,7.9,7.9,69,0.0,1.0
2024-05-08,7.9,7.9,7.9,7.9,2,7.9,7.9,7.9,7.9,2,0.0,1.0
2024-05-09,7.9,7.9,7.89,7.89,1795,7.9,7.9,7.89,7.89,1795,0.0,1.0
2024-05-10,7.97,8.0,7.93,7.94,9039,7.97,8.0,7.93,7.94,9039,0.0,1.0
2024-05-13,7.95,7.97,7.95,7.97,7650,7.95,7.97,7.95,7.97,7650,0.0,1.0
2024-05-14,7.9999,7.9999,7.9999,7.9999,100,7.9999,7.9999,7.9999,7.9999,100,0.0,1.0
2024-05-15,7.92,7.92,7.8,7.8159,782,7.92,7.92,7.8,7.8159,782,0.0,1.0
2024-05-16,7.92,7.92,7.92,7.92,113,7.92,7.92,7.92,7.92,113,0.0,1.0
2024-05-17,7.92,7.92,7.92,7.92,45,7.92,7.92,7.92,7.92,45,0.0,1.0
2024-05-20,7.79,7.79,7.79,7.79,121,7.79,7.79,7.79,7.79,121,0.0,1.0
2024-05-21,7.85,7.85,7.85,7.85,164,7.85,7.85,7.85,7.85,164,0.0,1.0
2024-05-22,7.77,7.9,7.77,7.9,931,7.77,7.9,7.77,7.9,931,0.0,1.0
2024-05-23,7.84,7.85,7.81,7.84,2520,7.84,7.85,7.81,7.84,2520,0.0,1.0
2024-05-24,7.84,7.84,7.84,7.84,645,7.84,7.84,7.84,7.84,645,0.0,1.0
2024-05-28,7.85,7.8698,7.81,7.8698,8742,7.85,7.8698,7.81,7.8698,8742,0.0,1.0
2024-05-29,7.85,7.88,7.81,7.81,6324,7.85,7.88,7.81,7.81,6324,0.0,1.0
2024-05-30,7.9,7.9,7.9,7.9,8346,7.9,7.9,7.9,7.9,8346,0.0,1.0
2024-05-31,7.9,7.9,7.9,7.9,1,7.9,7.9,7.9,7.9,1,0.0,1.0
2024-06-03,7.9278,7.9278,7.9278,7.9278,185,7.9278,7.9278,7.9278,7.9278,185,0.0,1.0
2024-06-04,7.84,7.84,7.84,7.84,361,7.84,7.84,7.84,7.84,361,0.0,1.0
2024-06-05,7.8015,7.8015,7.8015,7.8015,1190,7.8015,7.8015,7.8015,7.8015,1190,0.0,1.0
2024-06-06,7.8015,7.8015,7.8015,7.8015,115,7.8015,7.8015,7.8015,7.8015,115,0.0,1.0
2024-06-07,7.8015,7.8015,7.8015,7.8015,311,7.8015,7.8015,7.8015,7.8015,311,0.0,1.0
2024-06-10,7.85,7.85,7.85,7.85,511,7.85,7.85,7.85,7.85,511,0.0,1.0
2024-06-11,7.85,7.85,7.85,7.85,151,7.85,7.85,7.85,7.85,151,0.0,1.0
2024-06-12,7.85,7.85,7.85,7.85,0,7.85,7.85,7.85,7.85,0,0.0,1.0
2024-06-13,7.85,7.85,7.85,7.85,45,7.85,7.85,7.85,7.85,45,0.0,1.0
2024-06-14,7.85,7.85,7.85,7.85,0,7.85,7.85,7.85,7.85,0,0.0,1.0
2024-06-17,8.005,8.005,8.005,8.005,116,8.005,8.005,8.005,8.005,116,0.0,1.0
2024-06-18,8.005,8.005,8.005,8.005,82,8.005,8.005,8.005,8.005,82,0.0,1.0
2024-06-20,8.005,8.005,8.005,8.005,8,8.005,8.005,8.005,8.005,8,0.0,1.0
2024-06-21,7.96,7.96,7.96,7.96,147,7.96,7.96,7.96,7.96,147,0.0,1.0
2024-06-24,8.13,8.15,8.13,8.15,1001,8.13,8.15,8.13,8.15,1001,0.0,1.0
2024-06-25,8.13,8.13,8.13,8.13,15,8.13,8.13,8.13,8.13,15,0.0,1.0
2024-06-26,8.13,8.13,8.13,8.13,54,8.13,8.13,8.13,8.13,54,0.0,1.0
2024-06-27,8.13,8.13,8.13,8.13,12,8.13,8.13,8.13,8.13,12,0.0,1.0
2024-06-28,8.13,8.13,8.13,8.13,32,8.13,8.13,8.13,8.13,32,0.0,1.0
2024-07-01,8.13,8.13,8.13,8.13,2,8.13,8.13,8.13,8.13,2,0.0,1.0
2024-07-02,8.13,8.13,8.13,8.13,106,8.13,8.13,8.13,8.13,106,0.0,1.0
2024-07-03,8.12,8.12,8.12,8.12,102,8.12,8.12,8.12,8.12,102,0.0,1.0
2024-07-05,8.1,8.1,8.1,8.1,110,8.1,8.1,8.1,8.1,110,0.0,1.0
2024-07-08,8.09,8.1,8.0,8.0295,4157,8.09,8.1,8.0,8.0295,4157,0.0,1.0
2024-07-09,8.1,8.1,8.1,8.1,848,8.1,8.1,8.1,8.1,848,0.0,1.0
2024-07-10,8.13,8.13,8.13,8.13,436,8.13,8.13,8.13,8.13,436,0.0,1.0
2024-07-11,8.1,8.15,8.1,8.15,1124,8.1,8.15,8.1,8.15,1124,0.0,1.0
2024-07-12,8.1,8.1,8.1,8.1,515,8.1,8.1,8.1,8.1,515,0.0,1.0
2024-07-15,8.1,8.1,8.1,8.1,27,8.1,8.1,8.1,8.1,27,0.0,1.0
2024-07-16,8.1002,8.15,8.1002,8.15,656,8.1002,8.15,8.1002,8.15,656,0.0,1.0
2024-07-17,8.1002,8.1002,8.1002,8.1002,54,8.1002,8.1002,8.1002,8.1002,54,0.0,1.0
2024-07-18,8.1,8.1,8.1,8.1,1087,8.1,8.1,8.1,8.1,1087,0.0,1.0
2024-07-19,8.0,8.0,7.885,7.885,2000,8.0,8.0,7.885,7.885,2000,0.0,1.0
2024-07-22,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2024-07-23,8.0,8.0,8.0,8.0,120,8.0,8.0,8.0,8.0,120,0.0,1.0
2024-07-24,8.0,8.0,8.0,8.0,60,8.0,8.0,8.0,8.0,60,0.0,1.0
2024-07-25,8.0,8.0,8.0,8.0,26,8.0,8.0,8.0,8.0,26,0.0,1.0
2024-07-26,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2024-07-29,8.14,8.14,8.14,8.14,103,8.14,8.14,8.14,8.14,103,0.0,1.0
2024-07-30,8.0,8.0,8.0,8.0,125,8.0,8.0,8.0,8.0,125,0.0,1.0
2024-07-31,8.0,8.0,8.0,8.0,102,8.0,8.0,8.0,8.0,102,0.0,1.0
2024-08-01,8.0,8.0,8.0,8.0,102,8.0,8.0,8.0,8.0,102,0.0,1.0
2024-08-02,8.0,8.0,7.8202,7.83,711,8.0,8.0,7.8202,7.83,711,0.0,1.0
2024-08-05,8.0,8.0,8.0,8.0,4,8.0,8.0,8.0,8.0,4,0.0,1.0
2024-08-06,8.0,8.0,8.0,8.0,43,8.0,8.0,8.0,8.0,43,0.0,1.0
2024-08-07,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2024-08-08,7.975,7.975,7.975,7.975,217,7.975,7.975,7.975,7.975,217,0.0,1.0
2024-08-09,7.77,7.9367,7.77,7.78,7496,7.77,7.9367,7.77,7.78,7496,0.0,1.0
2024-08-12,7.95,7.95,7.95,7.95,200,7.95,7.95,7.95,7.95,200,0.0,1.0
2024-08-13,7.95,7.95,7.95,7.95,86,7.95,7.95,7.95,7.95,86,0.0,1.0
2024-08-14,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2024-08-15,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2024-08-16,7.95,7.95,7.95,7.95,20,7.95,7.95,7.95,7.95,20,0.0,1.0
2024-08-19,8.1,8.1,8.1,8.1,100,8.1,8.1,8.1,8.1,100,0.0,1.0
2024-08-20,8.09,8.09,8.09,8.09,102,8.09,8.09,8.09,8.09,102,0.0,1.0
2024-08-21,8.11,8.11,8.11,8.11,148,8.11,8.11,8.11,8.11,148,0.0,1.0
2024-08-22,8.1,8.1,8.08,8.08,326,8.1,8.1,8.08,8.08,326,0.0,1.0
2024-08-23,8.1,8.1,8.1,8.1,123,8.1,8.1,8.1,8.1,123,0.0,1.0
2024-08-26,8.1,8.1,8.1,8.1,54,8.1,8.1,8.1,8.1,54,0.0,1.0
2024-08-27,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2024-08-28,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2024-08-29,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2024-08-30,7.9,8.13,7.8,8.1299,4544,7.9,8.13,7.8,8.1299,4544,0.0,1.0
2024-09-03,7.75,7.75,7.75,7.75,366,7.75,7.75,7.75,7.75,366,0.0,1.0
2024-09-04,7.75,7.75,7.75,7.75,1,7.75,7.75,7.75,7.75,1,0.0,1.0
2024-09-05,7.8,7.8,7.8,7.8,200,7.8,7.8,7.8,7.8,200,0.0,1.0
2024-09-06,7.7701,7.8,7.76,7.8,1180,7.7701,7.8,7.76,7.8,1180,0.0,1.0
2024-09-09,7.87,7.87,7.77,7.77,1095,7.87,7.87,7.77,7.77,1095,0.0,1.0
2024-09-10,7.87,7.87,7.87,7.87,545,7.87,7.87,7.87,7.87,545,0.0,1.0
2024-09-11,7.99,8.1,7.65,7.8822,7950,7.99,8.1,7.65,7.8822,7950,0.0,1.0
2024-09-12,7.99,7.99,7.99,7.99,400,7.99,7.99,7.99,7.99,400,0.0,1.0
2024-09-13,7.67,7.85,7.67,7.8,2098,7.67,7.85,7.67,7.8,2098,0.0,1.0
2024-09-16,7.67,7.67,7.67,7.67,206,7.67,7.67,7.67,7.67,206,0.0,1.0
2024-09-17,7.8,7.88,7.8,7.88,766,7.8,7.88,7.8,7.88,766,0.0,1.0
2024-09-18,8.0897,8.0897,7.955,7.955,1816,8.0897,8.0897,7.955,7.955,1816,0.0,1.0
2024-09-19,8.0897,8.0897,8.0897,8.0897,53,8.0897,8.0897,8.0897,8.0897,53,0.0,1.0
2024-09-20,7.9162,8.0,7.9162,8.0,790,7.9162,8.0,7.9162,8.0,790,0.0,1.0
2024-09-23,7.8,7.8,7.8,7.8,240,7.8,7.8,7.8,7.8,240,0.0,1.0
2024-09-24,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2024-09-25,8.05,8.05,7.9501,7.9501,696,8.05,8.05,7.9501,7.9501,696,0.0,1.0
2024-09-26,8.05,8.05,8.05,8.05,128,8.05,8.05,8.05,8.05,128,0.0,1.0
2024-09-27,7.81,7.85,7.8,7.81,1205,7.81,7.85,7.8,7.81,1205,0.0,1.0
2024-09-30,7.81,7.81,7.81,7.81,0,7.81,7.81,7.81,7.81,0,0.0,1.0
2024-10-01,7.8,7.8,7.8,7.8,943,7.8,7.8,7.8,7.8,943,0.0,1.0
2024-10-02,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2024-10-03,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2024-10-04,7.68,7.68,7.68,7.68,330,7.68,7.68,7.68,7.68,330,0.0,1.0
2024-10-07,8.0,8.0,7.7,7.7,2124,8.0,8.0,7.7,7.7,2124,0.0,1.0
2024-10-08,8.0,8.0,8.0,8.0,50,8.0,8.0,8.0,8.0,50,0.0,1.0
2024-10-09,8.0,8.0,8.0,8.0,160,8.0,8.0,8.0,8.0,160,0.0,1.0
2024-10-10,8.0,8.0,8.0,8.0,208,8.0,8.0,8.0,8.0,208,0.0,1.0
2024-10-11,8.0,8.0,8.0,8.0,127,8.0,8.0,8.0,8.0,127,0.0,1.0
2024-10-14,7.98,8.0,7.68,7.73,5406,7.98,8.0,7.68,7.73,5406,0.0,1.0
2024-10-15,7.9616,7.9616,7.88,7.88,354,7.9616,7.9616,7.88,7.88,354,0.0,1.0
2024-10-16,10.19,10.25,7.8738,8.0,38996,10.19,10.25,7.8738,8.0,38996,0.0,1.0
2024-10-17,11.34,11.38,10.35,10.35,26465,11.34,11.38,10.35,10.35,26465,0.0,1.0
2024-10-18,11.1,11.96,10.75,11.48,14763,11.1,11.96,10.75,11.48,14763,0.0,1.0
2024-10-21,10.55,10.99,10.15,10.99,9019,10.55,10.99,10.15,10.99,9019,0.0,1.0
2024-10-22,10.858,10.858,10.395,10.64,3461,10.858,10.858,10.395,10.64,3461,0.0,1.0
2024-10-23,10.45,10.84,10.45,10.84,6337,10.45,10.84,10.45,10.84,6337,0.0,1.0
2024-10-24,10.46,10.625,10.46,10.625,755,10.46,10.625,10.46,10.625,755,0.0,1.0
2024-10-25,10.655,10.655,10.655,10.655,356,10.655,10.655,10.655,10.655,356,0.0,1.0
2024-10-28,10.655,10.655,10.655,10.655,122,10.655,10.655,10.655,10.655,122,0.0,1.0
2024-10-29,10.41,10.41,10.4,10.4,712,10.41,10.41,10.4,10.4,712,0.0,1.0
2024-10-30,10.3,10.3,10.3,10.3,455,10.3,10.3,10.3,10.3,455,0.0,1.0
2024-10-31,10.3,10.3,10.3,10.3,98,10.3,10.3,10.3,10.3,98,0.0,1.0
2024-11-01,10.3,10.33,10.3,10.33,2044,10.3,10.33,10.3,10.33,2044,0.0,1.0
2024-11-04,10.3,10.3,10.3,10.3,59,10.3,10.3,10.3,10.3,59,0.0,1.0
2024-11-05,10.5013,10.5013,10.5013,10.5013,114,10.5013,10.5013,10.5013,10.5013,114,0.0,1.0
2024-11-06,10.5013,10.5013,10.5013,10.5013,90,10.5013,10.5013,10.5013,10.5013,90,0.0,1.0
2024-11-07,10.5013,10.5013,10.5013,10.5013,154,10.5013,10.5013,10.5013,10.5013,154,0.0,1.0
2024-11-08,10.5177,10.7,10.5177,10.7,257,10.5177,10.7,10.5177,10.7,257,0.0,1.0
2024-11-11,10.5177,10.5177,10.5177,10.5177,2,10.5177,10.5177,10.5177,10.5177,2,0.0,1.0
2024-11-12,10.46,10.69,10.3,10.518,3820,10.46,10.69,10.3,10.518,3820,0.0,1.0
2024-11-13,10.1,10.4,10.1,10.4,830,10.1,10.4,10.1,10.4,830,0.0,1.0
2024-11-14,10.05,10.2897,10.05,10.2897,1896,10.05,10.2897,10.05,10.2897,1896,0.0,1.0
2024-11-15,10.0,10.0,9.0601,9.0601,1964,10.0,10.0,9.0601,9.0601,1964,0.0,1.0
2024-11-18,10.0,10.0,10.0,10.0,55,10.0,10.0,10.0,10.0,55,0.0,1.0
2024-11-19,9.9047,9.9047,9.9047,9.9047,1654,9.9047,9.9047,9.9047,9.9047,1654,0.0,1.0
2024-11-20,9.49,9.55,8.9,9.07,14500,9.49,9.55,8.9,9.07,14500,0.0,1.0
2024-11-21,8.7401,9.71,8.7401,9.71,530,8.7401,9.71,8.7401,9.71,530,0.0,1.0
2024-11-22,8.7401,8.7401,8.7401,8.7401,168,8.7401,8.7401,8.7401,8.7401,168,0.0,1.0
2024-11-25,9.92,9.92,9.92,9.92,300,9.92,9.92,9.92,9.92,300,0.0,1.0
2024-11-26,9.9185,9.9185,9.9185,9.9185,7,9.9185,9.9185,9.9185,9.9185,7,0.0,1.0
2024-11-27,9.9185,9.9185,9.9185,9.9185,4,9.9185,9.9185,9.9185,9.9185,4,0.0,1.0
2024-11-29,9.9185,9.9185,9.9185,9.9185,69,9.9185,9.9185,9.9185,9.9185,69,0.0,1.0
2024-12-02,9.9185,9.9185,9.9185,9.9185,86,9.9185,9.9185,9.9185,9.9185,86,0.0,1.0
2024-12-03,9.3383,9.3383,9.24,9.3383,3370,9.3383,9.3383,9.24,9.3383,3370,0.0,1.0
2024-12-04,9.4,9.4,9.1246,9.1246,916,9.4,9.4,9.1246,9.1246,916,0.0,1.0
2024-12-05,9.05,9.1854,9.05,9.1854,746,9.05,9.1854,9.05,9.1854,746,0.0,1.0
2024-12-06,9.05,9.05,9.05,9.05,113,9.05,9.05,9.05,9.05,113,0.0,1.0
2024-12-09,8.8,9.0,8.77,8.9,947,8.8,9.0,8.77,8.9,947,0.0,1.0
2024-12-10,9.4,9.4,9.0,9.0,2358,9.4,9.4,9.0,9.0,2358,0.0,1.0
2024-12-11,9.46,9.46,9.46,9.46,917,9.46,9.46,9.46,9.46,917,0.0,1.0
2024-12-12,9.46,9.46,9.46,9.46,18,9.46,9.46,9.46,9.46,18,0.0,1.0
2024-12-13,9.46,9.46,9.46,9.46,0,9.46,9.46,9.46,9.46,0,0.0,1.0
2024-12-16,9.46,9.46,9.46,9.46,77,9.46,9.46,9.46,9.46,77,0.0,1.0
2024-12-17,9.3,9.3,9.02,9.02,614,9.3,9.3,9.02,9.02,614,0.0,1.0
2024-12-18,9.3,9.3,9.3,9.3,62,9.3,9.3,9.3,9.3,62,0.0,1.0
2024-12-19,9.25,9.25,9.25,9.25,149,9.25,9.25,9.25,9.25,149,0.0,1.0
2024-12-20,9.3556,9.3556,9.3556,9.3556,102,9.3556,9.3556,9.3556,9.3556,102,0.0,1.0
2024-12-23,9.3556,9.3556,9.3556,9.3556,2,9.3556,9.3556,9.3556,9.3556,2,0.0,1.0
2024-12-24,9.25,9.25,9.25,9.25,402,9.25,9.25,9.25,9.25,402,0.0,1.0
2024-12-26,9.88,9.88,9.02,9.0201,4105,9.88,9.88,9.02,9.0201,4105,0.0,1.0
2024-12-27,9.4,9.4,9.2996,9.2996,718,9.4,9.4,9.2996,9.2996,718,0.0,1.0
2024-12-30,9.4,9.4,9.4,9.4,5,9.4,9.4,9.4,9.4,5,0.0,1.0
2024-12-31,9.02,9.02,9.02,9.02,702,9.02,9.02,9.02,9.02,702,0.0,1.0
2025-01-02,9.02,9.02,9.02,9.02,70,9.02,9.02,9.02,9.02,70,0.0,1.0
2025-01-03,9.02,9.02,9.02,9.02,57,9.02,9.02,9.02,9.02,57,0.0,1.0
2025-01-06,9.0601,9.0601,9.0601,9.0601,707,9.0601,9.0601,9.0601,9.0601,707,0.0,1.0
2025-01-07,9.0601,9.0601,9.0601,9.0601,428,9.0601,9.0601,9.0601,9.0601,428,0.0,1.0
2025-01-08,9.0601,9.0601,9.0601,9.0601,316,9.0601,9.0601,9.0601,9.0601,316,0.0,1.0
2025-01-10,9.0601,9.0601,9.0601,9.0601,199,9.0601,9.0601,9.0601,9.0601,199,0.0,1.0
2025-01-13,9.0601,9.0601,9.0601,9.0601,67,9.0601,9.0601,9.0601,9.0601,67,0.0,1.0
2025-01-14,9.0601,9.0601,9.0601,9.0601,50,9.0601,9.0601,9.0601,9.0601,50,0.0,1.0
2025-01-15,9.0601,9.0601,9.0601,9.0601,0,9.0601,9.0601,9.0601,9.0601,0,0.0,1.0
2025-01-16,9.02,9.0201,9.02,9.02,1778,9.02,9.0201,9.02,9.02,1778,0.0,1.0
2025-01-17,9.22,9.22,9.22,9.22,255,9.22,9.22,9.22,9.22,255,0.0,1.0
2025-01-21,9.26,9.26,9.02,9.06,1440,9.26,9.26,9.02,9.06,1440,0.0,1.0
2025-01-22,9.26,9.26,9.26,9.26,5,9.26,9.26,9.26,9.26,5,0.0,1.0
2025-01-23,9.26,9.26,9.26,9.26,22,9.26,9.26,9.26,9.26,22,0.0,1.0
2025-01-24,9.26,9.26,9.26,9.26,51,9.26,9.26,9.26,9.26,51,0.0,1.0
2025-01-27,9.3032,9.3032,9.3032,9.3032,482,9.3032,9.3032,9.3032,9.3032,482,0.0,1.0
2025-01-28,9.15,9.5,9.15,9.5,225,9.15,9.5,9.15,9.5,225,0.0,1.0
2025-01-29,9.15,9.15,9.15,9.15,125,9.15,9.15,9.15,9.15,125,0.0,1.0
2025-01-30,9.15,9.1501,9.15,9.15,998,9.15,9.1501,9.15,9.15,998,0.0,1.0
2025-01-31,9.15,9.15,9.15,9.15,0,9.15,9.15,9.15,9.15,0,0.0,1.0
2025-02-03,9.02,9.02,9.02,9.02,846,9.02,9.02,9.02,9.02,846,0.0,1.0
2025-02-04,9.02,9.02,9.02,9.02,1300,9.02,9.02,9.02,9.02,1300,0.0,1.0
2025-02-05,9.351,9.351,9.351,9.351,210,9.351,9.351,9.351,9.351,210,0.0,1.0
2025-02-06,9.35,9.35,9.02,9.02,624,9.35,9.35,9.02,9.02,624,0.0,1.0
2025-02-07,9.2851,9.2851,9.2851,9.2851,204,9.2851,9.2851,9.2851,9.2851,204,0.0,1.0
2025-02-10,9.2851,9.2851,9.2851,9.2851,380,9.2851,9.2851,9.2851,9.2851,380,0.0,1.0
2025-02-11,9.0001,9.0001,9.0,9.0,676,9.0001,9.0001,9.0,9.0,676,0.0,1.0
2025-02-12,9.0,9.0,9.0,9.0,216,9.0,9.0,9.0,9.0,216,0.0,1.0
2025-02-13,9.1149,9.1149,9.1149,9.1149,177,9.1149,9.1149,9.1149,9.1149,177,0.0,1.0
2025-02-14,9.1149,9.1149,9.1149,9.1149,3,9.1149,9.1149,9.1149,9.1149,3,0.0,1.0
2025-02-18,8.9,9.0869,8.9,9.0869,720,8.9,9.0869,8.9,9.0869,720,0.0,1.0
2025-02-19,8.99,8.99,8.99,8.99,107,8.99,8.99,8.99,8.99,107,0.0,1.0
2025-02-20,8.9047,8.9932,8.785,8.99,2138,8.9047,8.9932,8.785,8.99,2138,0.0,1.0
2025-02-21,8.9047,8.9047,8.9047,8.9047,200,8.9047,8.9047,8.9047,8.9047,200,0.0,1.0
2025-02-24,9.11,9.11,8.69,8.9,1326,9.11,9.11,8.69,8.9,1326,0.0,1.0
2025-02-25,9.11,9.11,9.11,9.11,19,9.11,9.11,9.11,9.11,19,0.0,1.0
2025-02-26,8.76,8.76,8.1,8.55,319,8.76,8.76,8.1,8.55,319,0.0,1.0
2025-02-27,8.76,8.76,8.76,8.76,16,8.76,8.76,8.76,8.76,16,0.0,1.0
2025-02-28,8.76,8.76,8.76,8.76,4,8.76,8.76,8.76,8.76,4,0.0,1.0
2025-03-03,8.52,8.8582,8.2,8.2,383,8.52,8.8582,8.2,8.2,383,0.0,1.0
2025-03-04,8.52,8.52,8.52,8.52,21,8.52,8.52,8.52,8.52,21,0.0,1.0
2025-03-05,8.52,8.52,8.52,8.52,1,8.52,8.52,8.52,8.52,1,0.0,1.0
2025-03-06,8.52,8.52,8.52,8.52,77,8.52,8.52,8.52,8.52,77,0.0,1.0
2025-03-07,8.775,8.775,8.775,8.775,882,8.775,8.775,8.775,8.775,882,0.0,1.0
2025-03-10,8.78,8.78,8.78,8.78,31,8.78,8.78,8.78,8.78,31,0.0,1.0
2025-03-11,8.775,8.775,8.775,8.775,70,8.775,8.775,8.775,8.775,70,0.0,1.0
2025-03-12,8.775,8.775,8.13,8.3,377,8.775,8.775,8.13,8.3,377,0.0,1.0
2025-03-13,8.55,8.5614,8.55,8.5614,1987,8.55,8.5614,8.55,8.5614,1987,0.0,1.0
2025-03-14,8.55,8.55,8.55,8.55,7,8.55,8.55,8.55,8.55,7,0.0,1.0
2025-03-17,8.385,8.55,8.34,8.51,2440,8.385,8.55,8.34,8.51,2440,0.0,1.0
2025-03-18,8.385,8.385,8.385,8.385,0,8.385,8.385,8.385,8.385,0,0.0,1.0
2025-03-19,8.3455,8.3455,8.1,8.1,250,8.3455,8.3455,8.1,8.1,250,0.0,1.0
2025-03-20,8.35,8.35,8.35,8.35,249,8.35,8.35,8.35,8.35,249,0.0,1.0
2025-03-21,8.452,8.452,8.35,8.3729,2080,8.452,8.452,8.35,8.3729,2080,0.0,1.0
2025-03-24,8.355,8.55,8.1375,8.5222,4520,8.355,8.55,8.1375,8.5222,4520,0.0,1.0
2025-03-25,8.31,8.31,8.127,8.15,2652,8.31,8.31,8.127,8.15,2652,0.0,1.0
2025-03-26,8.31,8.31,8.31,8.31,41,8.31,8.31,8.31,8.31,41,0.0,1.0
2025-03-27,8.31,8.31,8.31,8.31,4,8.31,8.31,8.31,8.31,4,0.0,1.0
2025-03-28,8.3228,8.3228,8.3228,8.3228,599,8.3228,8.3228,8.3228,8.3228,599,0.0,1.0
2025-03-31,8.3228,8.3228,8.3228,8.3228,104,8.3228,8.3228,8.3228,8.3228,104,0.0,1.0
2025-04-01,8.3228,8.3228,8.3228,8.3228,0,8.3228,8.3228,8.3228,8.3228,0,0.0,1.0
2025-04-02,8.1,8.5386,8.1,8.325,3334,8.1,8.5386,8.1,8.325,3334,0.0,1.0
2025-04-03,7.4962,7.4962,7.29,7.29,2379,7.4962,7.4962,7.29,7.29,2379,0.0,1.0
2025-04-04,7.8009,7.9,6.7998,7.5841,8381,7.8009,7.9,6.7998,7.5841,8381,0.0,1.0
2025-04-07,7.8009,7.8009,7.8009,7.8009,77,7.8009,7.8009,7.8009,7.8009,77,0.0,1.0
2025-04-08,7.75,8.39,7.75,8.39,808,7.75,8.39,7.75,8.39,808,0.0,1.0
2025-04-09,7.75,7.75,7.75,7.75,23,7.75,7.75,7.75,7.75,23,0.0,1.0
2025-04-10,7.75,7.75,7.75,7.75,1,7.75,7.75,7.75,7.75,1,0.0,1.0
2025-04-11,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2025-04-14,7.925,7.925,7.925,7.925,152,7.925,7.925,7.925,7.925,152,0.0,1.0
2025-04-15,7.925,7.925,7.925,7.925,71,7.925,7.925,7.925,7.925,71,0.0,1.0
2025-04-16,7.925,7.925,7.925,7.925,10,7.925,7.925,7.925,7.925,10,0.0,1.0
2025-04-17,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-04-21,7.925,7.925,7.925,7.925,3,7.925,7.925,7.925,7.925,3,0.0,1.0
2025-04-22,7.925,7.925,7.925,7.925,2,7.925,7.925,7.925,7.925,2,0.0,1.0
2025-04-23,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-04-24,7.925,7.925,7.925,7.925,55,7.925,7.925,7.925,7.925,55,0.0,1.0
2025-04-25,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-04-28,7.925,7.925,7.925,7.925,36,7.925,7.925,7.925,7.925,36,0.0,1.0
2025-04-29,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-04-30,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-05-01,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-05-02,7.925,7.925,7.925,7.925,0,7.925,7.925,7.925,7.925,0,0.0,1.0
2025-05-05,7.925,7.925,7.925,7.925,2,7.925,7.925,7.925,7.925,2,0.0,1.0
2025-05-06,7.55,7.55,7.55,7.55,257,7.55,7.55,7.55,7.55,257,0.0,1.0
2025-05-07,7.55,7.55,7.55,7.55,61,7.55,7.55,7.55,7.55,61,0.0,1.0
2025-05-08,7.55,7.55,7.55,7.55,5,7.55,7.55,7.55,7.55,5,0.0,1.0
2025-05-09,7.55,7.55,7.55,7.55,3,7.55,7.55,7.55,7.55,3,0.0,1.0
2025-05-12,7.55,7.55,7.55,7.55,204,7.55,7.55,7.55,7.55,204,0.0,1.0
2025-05-13,7.55,7.55,7.55,7.55,34,7.55,7.55,7.55,7.55,34,0.0,1.0
2025-05-14,7.55,7.55,7.55,7.55,1,7.55,7.55,7.55,7.55,1,0.0,1.0
2025-05-15,7.55,7.55,7.55,7.55,0,7.55,7.55,7.55,7.55,0,0.0,1.0
2025-05-16,7.55,7.55,7.55,7.55,77,7.55,7.55,7.55,7.55,77,0.0,1.0
2025-05-19,9.36,9.36,9.36,9.36,1019,9.36,9.36,9.36,9.36,1019,0.0,1.0
2025-05-20,9.6864,9.6864,9.6864,9.6864,392,9.6864,9.6864,9.6864,9.6864,392,0.0,1.0
2025-05-21,9.6864,9.6864,9.6864,9.6864,139,9.6864,9.6864,9.6864,9.6864,139,0.0,1.0
2025-05-22,9.6864,9.6864,9.6864,9.6864,3,9.6864,9.6864,9.6864,9.6864,3,0.0,1.0
2025-05-23,9.6864,9.6864,9.6864,9.6864,4,9.6864,9.6864,9.6864,9.6864,4,0.0,1.0
2025-05-27,9.6864,9.6864,9.6864,9.6864,5,9.6864,9.6864,9.6864,9.6864,5,0.0,1.0
2025-05-28,8.2,8.5,7.9,8.1501,2512,8.2,8.5,7.9,8.1501,2512,0.0,1.0
2025-05-29,8.2,8.2,8.2,8.2,3,8.2,8.2,8.2,8.2,3,0.0,1.0
2025-05-30,8.2626,8.2626,8.2199,8.2199,710,8.2626,8.2626,8.2199,8.2199,710,0.0,1.0
2025-06-02,8.2626,8.2626,8.2626,8.2626,6,8.2626,8.2626,8.2626,8.2626,6,0.0,1.0
2025-06-03,8.2626,8.2626,8.2626,8.2626,138,8.2626,8.2626,8.2626,8.2626,138,0.0,1.0
2025-06-04,8.2626,8.2626,8.2626,8.2626,22,8.2626,8.2626,8.2626,8.2626,22,0.0,1.0
2025-06-05,8.2626,8.2626,8.2626,8.2626,8,8.2626,8.2626,8.2626,8.2626,8,0.0,1.0
2025-06-06,8.2626,8.2626,8.2626,8.2626,2,8.2626,8.2626,8.2626,8.2626,2,0.0,1.0
2025-06-09,8.2626,8.2626,8.2626,8.2626,7,8.2626,8.2626,8.2626,8.2626,7,0.0,1.0
2025-06-10,8.2626,8.2626,8.2626,8.2626,47,8.2626,8.2626,8.2626,8.2626,47,0.0,1.0
2025-06-11,9.0,9.1,9.0,9.1,457,9.0,9.1,9.0,9.1,457,0.0,1.0
2025-06-12,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2025-06-13,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2025-06-16,9.0,9.0,9.0,9.0,14,9.0,9.0,9.0,9.0,14,0.0,1.0
2025-06-17,9.0,9.0,9.0,9.0,26,9.0,9.0,9.0,9.0,26,0.0,1.0
2025-06-18,9.0,9.0,9.0,9.0,40,9.0,9.0,9.0,9.0,40,0.0,1.0
2025-06-20,8.3848,8.4765,8.3848,8.4765,588,8.3848,8.4765,8.3848,8.4765,588,0.0,1.0
2025-06-23,8.3848,8.3848,8.3848,8.3848,75,8.3848,8.3848,8.3848,8.3848,75,0.0,1.0
2025-06-24,8.4292,8.4292,8.3,8.3,340,8.4292,8.4292,8.3,8.3,340,0.0,1.0
2025-06-25,8.4292,8.4292,8.4292,8.4292,0,8.4292,8.4292,8.4292,8.4292,0,0.0,1.0
2025-06-26,8.77,8.77,8.77,8.77,504,8.77,8.77,8.77,8.77,504,0.0,1.0
2025-06-27,8.27,8.27,8.27,8.27,1746,8.27,8.27,8.27,8.27,1746,0.0,1.0
2025-06-30,8.6071,8.7932,8.51,8.51,669,8.6071,8.7932,8.51,8.51,669,0.0,1.0
2025-07-01,8.6071,8.6071,8.6071,8.6071,41,8.6071,8.6071,8.6071,8.6071,41,0.0,1.0
2025-07-02,8.6071,8.6071,8.6071,8.6071,2,8.6071,8.6071,8.6071,8.6071,2,0.0,1.0
2025-07-03,8.6071,8.6071,8.6071,8.6071,0,8.6071,8.6071,8.6071,8.6071,0,0.0,1.0
2025-07-07,9.1,9.1,8.55,8.55,578,9.1,9.1,8.55,8.55,578,0.0,1.0
2025-07-08,9.1,9.1,9.1,9.1,2,9.1,9.1,9.1,9.1,2,0.0,1.0
2025-07-09,8.51,8.7047,8.51,8.7047,1698,8.51,8.7047,8.51,8.7047,1698,0.0,1.0
2025-07-10,8.51,8.51,8.51,8.51,1,8.51,8.51,8.51,8.51,1,0.0,1.0
2025-07-11,8.51,8.51,8.51,8.51,34,8.51,8.51,8.51,8.51,34,0.0,1.0
2025-07-14,8.953,8.9653,8.52,8.541,1277,8.953,8.9653,8.52,8.541,1277,0.0,1.0
2025-07-15,8.953,8.953,8.953,8.953,25,8.953,8.953,8.953,8.953,25,0.0,1.0
2025-07-16,8.52,8.52,8.51,8.51,982,8.52,8.52,8.51,8.51,982,0.0,1.0
2025-07-17,8.52,8.52,8.52,8.52,8,8.52,8.52,8.52,8.52,8,0.0,1.0
2025-07-18,8.52,8.52,8.52,8.52,45,8.52,8.52,8.52,8.52,45,0.0,1.0
2025-07-21,8.51,8.805,8.51,8.805,1729,8.51,8.805,8.51,8.805,1729,0.0,1.0
2025-07-22,8.51,8.51,8.51,8.51,77,8.51,8.51,8.51,8.51,77,0.0,1.0
2025-07-23,8.6427,8.6427,8.53,8.53,202,8.6427,8.6427,8.53,8.53,202,0.0,1.0
2025-07-24,8.6427,8.6427,8.6427,8.6427,25,8.6427,8.6427,8.6427,8.6427,25,0.0,1.0
2025-07-25,8.6427,8.6427,8.6427,8.6427,25,8.6427,8.6427,8.6427,8.6427,25,0.0,1.0
2025-07-28,8.96,8.96,8.96,8.96,437,8.96,8.96,8.96,8.96,437,0.0,1.0
2025-07-29,8.5102,8.8852,8.51,8.805,1475,8.5102,8.8852,8.51,8.805,1475,0.0,1.0
2025-07-30,8.57,8.57,8.555,8.555,1140,8.57,8.57,8.555,8.555,1140,0.0,1.0
2025-07-31,8.57,8.57,8.57,8.57,0,8.57,8.57,8.57,8.57,0,0.0,1.0
2025-08-01,9.44,9.44,9.05,9.1,5692,9.44,9.44,9.05,9.1,5692,0.0,1.0
2025-08-04,10.65,12.0,10.45,11.92,115437,10.65,12.0,10.45,11.92,115437,0.0,1.0
2025-08-05,10.04,10.5,9.76,9.76,18204,10.04,10.5,9.76,9.76,18204,0.0,1.0
2025-08-06,9.91,10.4034,9.7611,10.4034,1694,9.91,10.4034,9.7611,10.4034,1694,0.0,1.0
2025-08-07,10.11,11.11,10.11,10.39,1022,10.11,11.11,10.11,10.39,1022,0.0,1.0
2025-08-08,10.11,10.11,10.11,10.11,314,10.11,10.11,10.11,10.11,314,0.0,1.0
2025-08-11,10.15,10.15,9.8375,9.94,8213,10.15,10.15,9.8375,9.94,8213,0.0,1.0
2025-08-12,10.092,10.092,9.9352,9.9352,603,10.092,10.092,9.9352,9.9352,603,0.0,1.0
2025-08-13,10.33,10.33,10.33,10.33,305,10.33,10.33,10.33,10.33,305,0.0,1.0
2025-08-14,10.365,10.91,10.335,10.455,1368,10.365,10.91,10.335,10.455,1368,0.0,1.0
2025-08-15,10.0,10.53,10.0,10.325,1854,10.0,10.53,10.0,10.325,1854,0.0,1.0
2025-08-18,10.1301,10.1301,10.1301,10.1301,498,10.1301,10.1301,10.1301,10.1301,498,0.0,1.0
2025-08-19,10.74,10.74,10.74,10.74,3884,10.74,10.74,10.74,10.74,3884,0.0,1.0
2025-08-20,10.7,10.7,10.1,10.1001,7677,10.7,10.7,10.1,10.1001,7677,0.0,1.0
2025-08-21,10.34,10.7,10.34,10.7,4455,10.34,10.7,10.34,10.7,4455,0.0,1.0
2025-08-22,10.67,10.67,10.67,10.67,883,10.67,10.67,10.67,10.67,883,0.0,1.0
2025-08-25,10.67,10.67,10.67,10.67,378,10.67,10.67,10.67,10.67,378,0.0,1.0
2025-08-26,10.67,10.67,10.67,10.67,143,10.67,10.67,10.67,10.67,143,0.0,1.0
2025-08-27,10.67,10.67,10.67,10.67,18,10.67,10.67,10.67,10.67,18,0.0,1.0
2025-08-28,10.253,10.253,10.253,10.253,159,10.253,10.253,10.253,10.253,159,0.0,1.0
2025-08-29,10.253,10.253,10.253,10.253,0,10.253,10.253,10.253,10.253,0,0.0,1.0
2025-09-02,10.19,11.0,10.19,11.0,653,10.19,11.0,10.19,11.0,653,0.0,1.0
2025-09-03,10.2,10.2,10.2,10.2,1320,10.2,10.2,10.2,10.2,1320,0.0,1.0
2025-09-04,10.23,10.23,10.21,10.21,513,10.23,10.23,10.21,10.21,513,0.0,1.0
2025-09-05,10.7,10.99,10.2,10.2,10684,10.7,10.99,10.2,10.2,10684,0.0,1.0
2025-09-08,10.19,11.0,10.16,11.0,161383,10.19,11.0,10.16,11.0,161383,0.0,1.0
2025-09-09,9.9963,10.2763,9.4646,10.1,30968,9.9963,10.2763,9.4646,10.1,30968,0.0,1.0
2025-09-10,10.02,10.1,9.75,9.85,4651,10.02,10.1,9.75,9.85,4651,0.0,1.0
2025-09-11,9.87,10.0,9.03,9.1,5019,9.87,10.0,9.03,9.1,5019,0.0,1.0
2025-09-12,9.9951,10.21,9.84,10.0,4133,9.9951,10.21,9.84,10.0,4133,0.0,1.0
2025-09-15,9.96,10.0849,9.9,10.05,7847,9.96,10.0849,9.9,10.05,7847,0.0,1.0
2025-09-16,10.19,10.9,9.91,9.91,2353,10.19,10.9,9.91,9.91,2353,0.0,1.0
2025-09-17,10.1996,10.32,10.1,10.32,2522,10.1996,10.32,10.1,10.32,2522,0.0,1.0
2025-09-18,10.1,10.15,10.1,10.15,1429,10.1,10.15,10.1,10.15,1429,0.0,1.0
2025-09-19,10.01,10.01,9.523,9.6753,6548,10.01,10.01,9.523,9.6753,6548,0.0,1.0
2025-09-22,9.63,9.8,9.62,9.8,1504,9.63,9.8,9.62,9.8,1504,0.0,1.0
2025-09-23,9.9008,9.9008,9.7205,9.7205,2100,9.9008,9.9008,9.7205,9.7205,2100,0.0,1.0
2025-09-24,9.8001,9.95,9.7,9.7,2986,9.8001,9.95,9.7,9.7,2986,0.0,1.0
2025-09-25,9.87,10.1957,9.87,10.14,3368,9.87,10.1957,9.87,10.14,3368,0.0,1.0
2025-09-26,10.71,10.72,9.85,9.89,95556,10.71,10.72,9.85,9.89,95556,0.0,1.0
2025-09-29,9.88,10.29,9.5,10.04,14219,9.88,10.29,9.5,10.04,14219,0.0,1.0
2025-09-30,10.0129,10.39,9.65,10.1,5101,10.0129,10.39,9.65,10.1,5101,0.0,1.0
2025-10-01,10.0,10.05,9.56,10.05,4329,10.0,10.05,9.56,10.05,4329,0.0,1.0
2025-10-02,10.0,10.8522,9.913,10.0,2394,10.0,10.8522,9.913,10.0,2394,0.0,1.0
2025-10-03,10.3,10.3,9.89,10.0,1978,10.3,10.3,9.89,10.0,1978,0.0,1.0
2025-10-06,10.3,10.3,10.3,10.3,1556,10.3,10.3,10.3,10.3,1556,0.0,1.0
2025-10-07,10.0,10.1,10.0,10.1,849,10.0,10.1,10.0,10.1,849,0.0,1.0
2025-10-08,9.88,10.07,9.87,10.07,3163,9.88,10.07,9.87,10.07,3163,0.0,1.0
2025-10-09,10.0,10.0,9.94,9.94,756,10.0,10.0,9.94,9.94,756,0.0,1.0
2025-10-10,10.0,10.16,9.85,10.12,4286,10.0,10.16,9.85,10.12,4286,0.0,1.0
2025-10-13,10.0,10.0,10.0,10.0,174,10.0,10.0,10.0,10.0,174,0.0,1.0
2025-10-14,10.0,10.0,10.0,10.0,297,10.0,10.0,10.0,10.0,297,0.0,1.0
2025-10-15,10.0,10.0,10.0,10.0,101,10.0,10.0,10.0,10.0,101,0.0,1.0
2025-10-16,10.1,10.1,10.1,10.1,545,10.1,10.1,10.1,10.1,545,0.0,1.0
2025-10-17,10.16,10.16,10.16,10.16,370,10.16,10.16,10.16,10.16,370,0.0,1.0
2025-10-20,10.0,10.16,9.95,9.95,1593,10.0,10.16,9.95,9.95,1593,0.0,1.0
2025-10-21,10.0451,10.0451,9.88,10.03,874,10.0451,10.0451,9.88,10.03,874,0.0,1.0
2025-10-22,10.0451,10.0451,10.0451,10.0451,224,10.0451,10.0451,10.0451,10.0451,224,0.0,1.0
2025-10-23,9.9,9.9023,9.9,9.9023,697,9.9,9.9023,9.9,9.9023,697,0.0,1.0
2025-10-24,9.9,9.9,9.9,9.9,463,9.9,9.9,9.9,9.9,463,0.0,1.0
2025-10-27,9.9,9.9,9.9,9.9,912,9.9,9.9,9.9,9.9,912,0.0,1.0
2025-10-28,9.61,9.6102,9.6,9.6,1005,9.61,9.6102,9.6,9.6,1005,0.0,1.0
2025-10-29,10.0064,10.0064,9.84,9.84,495,10.0064,10.0064,9.84,9.84,495,0.0,1.0
2025-10-30,10.0064,10.0064,10.0064,10.0064,55,10.0064,10.0064,10.0064,10.0064,55,0.0,1.0
2025-10-31,10.0064,10.0064,10.0064,10.0064,42,10.0064,10.0064,10.0064,10.0064,42,0.0,1.0
2025-11-03,10.0064,10.0064,10.0064,10.0064,111,10.0064,10.0064,10.0064,10.0064,111,0.0,1.0
2025-11-04,9.7862,9.7862,9.72,9.72,448,9.7862,9.7862,9.72,9.72,448,0.0,1.0
2025-11-05,9.72,9.72,9.72,9.72,532,9.72,9.72,9.72,9.72,532,0.0,1.0
2025-11-06,9.72,9.72,9.72,9.72,4,9.72,9.72,9.72,9.72,4,0.0,1.0
2025-11-07,9.6,9.7967,9.6,9.6001,11041,9.6,9.7967,9.6,9.6001,11041,0.0,1.0
2025-11-10,9.6,9.6,9.6,9.6,44,9.6,9.6,9.6,9.6,44,0.0,1.0
2025-11-11,9.25,9.25,9.25,9.25,207,9.25,9.25,9.25,9.25,207,0.0,1.0
2025-11-12,9.25,9.25,9.25,9.25,56,9.25,9.25,9.25,9.25,56,0.0,1.0
2025-11-13,9.25,9.25,9.25,9.25,57,9.25,9.25,9.25,9.25,57,0.0,1.0
2025-11-14,9.58,9.58,9.58,9.58,119,9.58,9.58,9.58,9.58,119,0.0,1.0
2025-11-17,9.58,9.58,9.58,9.58,51,9.58,9.58,9.58,9.58,51,0.0,1.0
2025-11-18,9.58,9.58,9.58,9.58,27,9.58,9.58,9.58,9.58,27,0.0,1.0
2025-11-19,9.39,9.4,9.39,9.4,1007,9.39,9.4,9.39,9.4,1007,0.0,1.0
2025-11-20,9.39,9.39,9.39,9.39,13,9.39,9.39,9.39,9.39,13,0.0,1.0
2025-11-21,9.39,9.39,9.39,9.39,10,9.39,9.39,9.39,9.39,10,0.0,1.0
2025-11-24,9.39,9.39,9.39,9.39,576,9.39,9.39,9.39,9.39,576,0.0,1.0
2025-11-25,9.25,9.25,9.25,9.25,751,9.25,9.25,9.25,9.25,751,0.0,1.0
2025-11-26,9.57,9.57,9.4533,9.5,2841,9.57,9.57,9.4533,9.5,2841,0.0,1.0