date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-06-21,27.0,29.0,27.0,27.0,7587,5.47548445304911,5.88107589401571,5.47548445304911,5.47548445304911,37412.0320779884,0.0,1.0
2000-06-22,26.5,27.5,26.5,26.88,3952,5.37408659280746,5.57688231329076,5.37408659280746,5.45114896659111,19487.5907173072,0.0,1.0
2000-06-23,25.75,26.5,25.75,26.5,219,5.22198980244498,5.37408659280746,5.22198980244498,5.37408659280746,1079.90444511394,0.0,1.0
2000-06-26,27.5,27.5,27.5,27.5,493,5.57688231329076,5.57688231329076,5.57688231329076,5.57688231329076,2431.01776913777,0.0,1.0
2000-06-27,25.0,26.0,25.0,26.0,2466,5.06989301208251,5.27268873256581,5.06989301208251,5.27268873256581,12160.0199162145,0.0,1.0
2000-06-28,27.25,27.38,27.25,27.25,3945,5.52618338316994,5.55254682683276,5.52618338316994,5.52618338316994,19453.0732236278,0.0,1.0
2000-06-29,27.25,27.25,27.25,27.25,0,5.52618338316994,5.52618338316994,5.52618338316994,5.52618338316994,0,0.0,1.0
2000-06-30,26.75,27.5,26.25,27.38,7671,5.42478552292829,5.57688231329076,5.32338766268664,5.55254682683276,37826.2420021416,0.0,1.0
2000-07-03,26.75,26.75,26.75,26.75,0,5.42478552292829,5.42478552292829,5.42478552292829,5.42478552292829,0,0.0,1.0
2000-07-05,25.75,26.63,25.75,26.63,877,5.22198980244498,5.40045003647029,5.22198980244498,5.40045003647029,4324.54885098139,0.0,1.0
2000-07-06,25.38,25.5,25.38,25.5,164,5.14695538586616,5.17129087232416,5.14695538586616,5.17129087232416,808.695566204046,0.0,1.0
2000-07-07,25.5,25.75,25.5,25.75,384,5.17129087232416,5.22198980244498,5.17129087232416,5.22198980244498,1893.53108184362,0.0,1.0
2000-07-10,25.5,25.75,25.5,25.75,2959,5.17129087232416,5.22198980244498,5.17129087232416,5.22198980244498,14591.0376853523,0.0,1.0
2000-07-11,25.5,25.5,25.5,25.5,384,5.17129087232416,5.17129087232416,5.17129087232416,5.17129087232416,1893.53108184362,0.0,1.0
2000-07-12,25.5,25.5,25.5,25.5,0,5.17129087232416,5.17129087232416,5.17129087232416,5.17129087232416,0,0.0,1.0
2000-07-13,25.5,25.5,25.38,25.38,1589,5.17129087232416,5.17129087232416,5.14695538586616,5.14695538586616,7835.4710652331,0.0,1.0
2000-07-14,25.75,25.75,25.38,25.38,932,5.22198980244498,5.22198980244498,5.14695538586616,5.14695538586616,4595.75772989129,0.0,1.0
2000-07-17,25.75,25.75,25.75,25.75,0,5.22198980244498,5.22198980244498,5.22198980244498,5.22198980244498,0,0.0,1.0
2000-07-18,25.38,25.75,25.38,25.75,329,5.14695538586616,5.22198980244498,5.14695538586616,5.22198980244498,1622.32220293373,0.0,1.0
2000-07-19,25.38,25.38,25.38,25.38,55,5.14695538586616,5.14695538586616,5.14695538586616,5.14695538586616,271.208878909894,0.0,1.0
2000-07-20,25.38,25.38,25.38,25.38,6849,5.14695538586616,5.14695538586616,5.14695538586616,5.14695538586616,33772.9020300702,0.0,1.0
2000-07-21,25.75,25.75,25.75,25.75,164,5.22198980244498,5.22198980244498,5.22198980244498,5.22198980244498,808.695566204047,0.0,1.0
2000-07-24,25.25,25.25,25.25,25.25,164,5.12059194220334,5.12059194220334,5.12059194220334,5.12059194220334,808.695566204045,0.0,1.0
2000-07-25,25.38,25.38,25.38,25.38,493,5.14695538586616,5.14695538586616,5.14695538586616,5.14695538586616,2431.01776913777,0.0,1.0
2000-07-26,25.25,25.25,25.25,25.25,329,5.12059194220334,5.12059194220334,5.12059194220334,5.12059194220334,1622.32220293372,0.0,1.0
2000-07-27,25.31,25.31,25.31,25.31,164,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,808.695566204046,0.0,1.0
2000-07-28,25.31,25.31,25.31,25.31,0,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,0,0.0,1.0
2000-07-31,25.31,25.31,25.31,25.31,0,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,0,0.0,1.0
2000-08-01,25.31,25.31,25.31,25.31,0,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,0,0.0,1.0
2000-08-02,25.31,25.31,25.31,25.31,0,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,0,0.0,1.0
2000-08-03,25.31,25.31,25.31,25.31,0,5.13275968543233,5.13275968543233,5.13275968543233,5.13275968543233,0,0.0,1.0
2000-08-04,24.5,25.13,24.5,25.13,2630,4.96849515184086,5.09625645574534,4.96849515184086,5.09625645574534,12968.7154824185,0.0,1.0
2000-08-07,24.5,24.5,24.5,24.5,0,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,0,0.0,1.0
2000-08-08,24.5,24.5,24.5,24.5,0,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,0,0.0,1.0
2000-08-09,24.5,24.5,24.5,24.5,0,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,0,0.0,1.0
2000-08-10,24.5,24.5,24.5,24.5,219,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,1079.90444511394,0.0,1.0
2000-08-11,24.5,24.5,24.5,24.5,0,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,0,0.0,1.0
2000-08-14,24.25,24.25,24.25,24.25,219,4.91779622172003,4.91779622172003,4.91779622172003,4.91779622172003,1079.90444511394,0.0,1.0
2000-08-15,24.25,24.25,24.25,24.25,0,4.91779622172003,4.91779622172003,4.91779622172003,4.91779622172003,0,0.0,1.0
2000-08-16,24.0,24.25,24.0,24.25,1205,4.86709729159921,4.91779622172003,4.86709729159921,4.91779622172003,5941.93998338948,0.0,1.0
2000-08-17,24.0,24.0,24.0,24.0,164,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,808.695566204046,0.0,1.0
2000-08-18,24.0,24.0,24.0,24.0,0,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,0,0.0,1.0
2000-08-21,24.0,24.0,23.75,24.0,3671,4.86709729159921,4.86709729159921,4.81639836147838,4.86709729159921,18101.959899604,0.0,1.0
2000-08-22,23.75,23.75,23.75,23.75,55,4.81639836147838,4.81639836147838,4.81639836147838,4.81639836147838,271.208878909894,0.0,1.0
2000-08-23,23.75,23.75,23.75,23.75,0,4.81639836147838,4.81639836147838,4.81639836147838,4.81639836147838,0,0.0,1.0
2000-08-24,23.88,23.88,23.88,23.88,329,4.84276180514121,4.84276180514121,4.84276180514121,4.84276180514121,1622.32220293373,0.0,1.0
2000-08-25,23.88,23.88,23.88,23.88,219,4.84276180514121,4.84276180514121,4.84276180514121,4.84276180514121,1079.90444511394,0.0,1.0
2000-08-28,23.88,23.88,23.88,23.88,0,4.84276180514121,4.84276180514121,4.84276180514121,4.84276180514121,0,0.0,1.0
2000-08-29,23.75,23.75,23.75,23.75,164,4.81639836147838,4.81639836147838,4.81639836147838,4.81639836147838,808.695566204046,0.0,1.0
2000-08-30,24.13,24.13,24.13,24.13,384,4.89346073526204,4.89346073526204,4.89346073526204,4.89346073526204,1893.53108184362,0.0,1.0
2000-08-31,24.0,24.5,24.0,24.5,767,4.86709729159921,4.96849515184086,4.86709729159921,4.96849515184086,3782.1310931616,0.0,1.0
2000-09-01,24.0,24.0,24.0,24.0,0,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,0,0.0,1.0
2000-09-05,24.0,24.0,24.0,24.0,0,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,0,0.0,1.0
2000-09-06,24.0,24.0,24.0,24.0,0,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,0,0.0,1.0
2000-09-07,24.0,24.0,24.0,24.0,0,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,0,0.0,1.0
2000-09-08,24.0,24.0,24.0,24.0,3671,4.86709729159921,4.86709729159921,4.86709729159921,4.86709729159921,18101.959899604,0.0,1.0
2000-09-11,24.5,24.5,24.5,24.5,384,4.96849515184086,4.96849515184086,4.96849515184086,4.96849515184086,1893.53108184362,0.0,1.0
2000-09-12,24.13,24.13,24.13,24.13,55,4.89346073526204,4.89346073526204,4.89346073526204,4.89346073526204,271.208878909893,0.0,1.0
2000-09-13,23.88,23.88,23.88,23.88,0,4.88129299203304,4.88129299203304,4.88129299203304,4.88129299203304,0,0.19,1.0
2000-09-14,24.13,24.13,24.13,24.13,493,4.93239530560123,4.93239530560123,4.93239530560123,4.93239530560123,2411.82818142958,0.0,1.0
2000-09-15,24.13,24.13,24.13,24.13,0,4.93239530560123,4.93239530560123,4.93239530560123,4.93239530560123,0,0.0,1.0
2000-09-18,24.13,24.13,24.13,24.13,0,4.93239530560123,4.93239530560123,4.93239530560123,4.93239530560123,0,0.0,1.0
2000-09-19,24.13,24.13,24.13,24.13,0,4.93239530560123,4.93239530560123,4.93239530560123,4.93239530560123,0,0.0,1.0
2000-09-20,24.0,24.0,24.0,24.0,2740,4.90582210254577,4.90582210254577,4.90582210254577,4.90582210254577,13404.4811706228,0.0,1.0
2000-09-21,24.0,24.0,24.0,24.0,0,4.90582210254577,4.90582210254577,4.90582210254577,4.90582210254577,0,0.0,1.0
2000-09-22,24.38,24.38,24.0,24.0,6740,4.98349761916941,4.98349761916941,4.90582210254577,4.90582210254577,32973.0668211671,0.0,1.0
2000-09-25,24.38,24.38,24.0,24.0,7233,4.98349761916941,4.98349761916941,4.90582210254577,4.90582210254577,35384.8950025967,0.0,1.0
2000-09-26,24.38,24.38,24.38,24.38,0,4.98349761916941,4.98349761916941,4.98349761916941,4.98349761916941,0,0.0,1.0
2000-09-27,24.63,24.63,24.0,24.0,329,5.0345999327376,5.0345999327376,4.90582210254577,4.90582210254577,1609.51616975726,0.0,1.0
2000-09-28,24.5,24.63,23.88,24.63,2795,5.00802672968214,5.0345999327376,4.88129299203304,5.0345999327376,13673.5492233178,0.0,1.0
2000-09-29,28.0,28.5,24.5,24.5,19562,5.72345911963673,5.8256637467731,5.00802672968214,5.00802672968214,95700.1681239867,0.0,1.0
2000-10-02,25.5,28.0,25.5,28.0,2082,5.21243598395488,5.72345911963673,5.21243598395488,5.72345911963673,10185.4488311083,0.0,1.0
2000-10-03,25.5,25.5,24.75,25.5,1863,5.21243598395488,5.21243598395488,5.05912904325033,5.21243598395488,9114.06876674099,0.0,1.0
2000-10-04,24.94,25.0,24.94,25.0,1041,5.09796680156215,5.11023135681851,5.09796680156215,5.11023135681851,5092.72441555414,0.0,1.0
2000-10-05,25.13,25.13,25.0,25.0,2301,5.13680455987397,5.13680455987397,5.11023135681851,5.11023135681851,11256.8288954756,0.0,1.0
2000-10-06,24.75,24.75,24.75,24.75,548,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,2680.89623412456,0.0,1.0
2000-10-09,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-10-10,25.0,25.0,25.0,25.0,384,5.11023135681851,5.11023135681851,5.11023135681851,5.11023135681851,1878.58422245225,0.0,1.0
2000-10-11,25.0,25.0,25.0,25.0,0,5.11023135681851,5.11023135681851,5.11023135681851,5.11023135681851,0,0.0,1.0
2000-10-12,24.75,24.75,24.75,24.75,493,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,2411.82818142958,0.0,1.0
2000-10-13,25.5,25.5,25.25,25.25,1041,5.21243598395488,5.21243598395488,5.1613336703867,5.1613336703867,5092.72441555414,0.0,1.0
2000-10-16,25.5,25.5,25.5,25.5,0,5.21243598395488,5.21243598395488,5.21243598395488,5.21243598395488,0,0.0,1.0
2000-10-17,25.5,25.5,25.5,25.5,0,5.21243598395488,5.21243598395488,5.21243598395488,5.21243598395488,0,0.0,1.0
2000-10-18,24.75,25.13,24.75,25.13,6575,5.05912904325033,5.13680455987397,5.05912904325033,5.13680455987397,32165.8626630821,0.0,1.0
2000-10-19,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-10-20,24.75,24.75,24.75,24.75,1260,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,6164.10447992143,0.0,1.0
2000-10-23,24.88,24.88,24.88,24.88,3069,5.08570224630578,5.08570224630578,5.08570224630578,5.08570224630578,15013.9973403801,0.0,1.0
2000-10-24,24.88,24.88,24.88,24.88,0,5.08570224630578,5.08570224630578,5.08570224630578,5.08570224630578,0,0.0,1.0
2000-10-25,24.75,24.75,24.75,24.75,55,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,269.068052694983,0.0,1.0
2000-10-26,24.75,24.75,24.75,24.75,164,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,802.312011672314,0.0,1.0
2000-10-27,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-10-30,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-10-31,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-11-01,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-11-02,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-11-03,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-11-06,24.75,24.75,24.75,24.75,219,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,1071.3800643673,0.0,1.0
2000-11-07,24.75,24.75,24.75,24.75,219,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,1071.3800643673,0.0,1.0
2000-11-08,24.75,24.75,24.75,24.75,0,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,0,0.0,1.0
2000-11-09,24.75,24.75,24.75,24.75,329,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,1609.51616975726,0.0,1.0
2000-11-10,24.75,24.75,24.75,24.75,877,5.05912904325033,5.05912904325033,5.05912904325033,5.05912904325033,4290.41240388182,0.0,1.0
2000-11-13,24.63,24.63,24.63,24.63,0,5.05299676562214,5.05299676562214,5.05299676562214,5.05299676562214,0,0.09,1.0
2000-11-14,24.75,24.81,24.75,24.81,1753,5.07761550747658,5.08992487840379,5.07761550747658,5.08992487840379,8544.70960554512,0.0,1.0
2000-11-15,24.75,24.75,24.75,24.75,164,5.07761550747658,5.07761550747658,5.07761550747658,5.07761550747658,799.390972794866,0.0,1.0
2000-11-16,24.75,24.75,24.75,24.75,3397,5.07761550747658,5.07761550747658,5.07761550747658,5.07761550747658,16558.1166742937,0.0,1.0
2000-11-17,24.56,24.81,24.5,24.75,14301,5.03863583287372,5.08992487840379,5.02632646194651,5.07761550747658,69707.8676947524,0.0,1.0
2000-11-20,24.56,24.56,24.56,24.56,0,5.03863583287372,5.03863583287372,5.03863583287372,5.03863583287372,0,0.0,1.0
2000-11-21,24.56,24.56,24.56,24.56,0,5.03863583287372,5.03863583287372,5.03863583287372,5.03863583287372,0,0.0,1.0
2000-11-22,24.56,24.56,24.56,24.56,0,5.03863583287372,5.03863583287372,5.03863583287372,5.03863583287372,0,0.0,1.0
2000-11-24,24.56,24.56,24.56,24.56,0,5.03863583287372,5.03863583287372,5.03863583287372,5.03863583287372,0,0.0,1.0
2000-11-27,25.0,25.0,25.0,25.0,219,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,1067.47940879315,0.0,1.0
2000-11-28,25.0,25.0,25.0,25.0,0,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,0,0.0,1.0
2000-11-29,25.0,25.0,25.0,25.0,0,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,0,0.0,1.0
2000-11-30,25.0,25.0,25.0,25.0,2959,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,14423.1578567074,0.0,1.0
2000-12-01,25.0,25.0,25.0,25.0,658,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,3207.31256157941,0.0,1.0
2000-12-04,24.5,24.5,24.5,24.5,55,5.02632646194651,5.02632646194651,5.02632646194651,5.02632646194651,268.088435998278,0.0,1.0
2000-12-05,24.5,24.5,24.5,24.5,0,5.02632646194651,5.02632646194651,5.02632646194651,5.02632646194651,0,0.0,1.0
2000-12-06,24.5,24.5,24.5,24.5,0,5.02632646194651,5.02632646194651,5.02632646194651,5.02632646194651,0,0.0,1.0
2000-12-07,24.5,24.5,24.5,24.5,219,5.02632646194651,5.02632646194651,5.02632646194651,5.02632646194651,1067.47940879315,0.0,1.0
2000-12-08,24.5,24.5,24.5,24.5,0,5.02632646194651,5.02632646194651,5.02632646194651,5.02632646194651,0,0.0,1.0
2000-12-11,25.0,25.0,25.0,25.0,3233,5.12890455300664,5.12890455300664,5.12890455300664,5.12890455300664,15758.7257014988,0.0,1.0
2000-12-12,25.5,25.5,25.0,25.0,1753,5.23148264406677,5.23148264406677,5.12890455300664,5.12890455300664,8544.70960554514,0.0,1.0
2000-12-13,25.0,25.0,24.75,24.75,384,5.16788422760949,5.16788422760949,5.1162053853334,5.1162053853334,1857.62675346167,0.19,1.0
2000-12-14,24.25,24.75,24.25,24.75,877,5.01284770078121,5.1162053853334,5.01284770078121,5.1162053853334,4242.54860100491,0.0,1.0
2000-12-15,24.5,24.5,23.88,23.88,1370,5.0645265430573,5.0645265430573,4.93636301421259,4.93636301421259,6627.47044854816,0.0,1.0
2000-12-18,23.88,23.88,23.88,23.88,2247,4.93636301421259,4.93636301421259,4.93636301421259,4.93636301421259,10870.0190495531,0.0,1.0
2000-12-19,23.75,23.88,23.75,23.88,384,4.90949001622902,4.93636301421259,4.90949001622902,4.93636301421259,1857.62675346167,0.0,1.0
2000-12-20,23.75,23.75,23.63,23.75,2740,4.90949001622902,4.90949001622902,4.88468417193649,4.90949001622902,13254.9408970963,0.0,1.0
2000-12-21,23.75,23.75,23.75,23.75,0,4.90949001622902,4.90949001622902,4.90949001622902,4.90949001622902,0,0.0,1.0
2000-12-22,23.88,24.0,23.63,23.63,7178,4.93636301421259,4.96116885850511,4.88468417193649,4.88468417193649,34724.0750946559,0.0,1.0
2000-12-26,23.5,23.75,23.5,23.75,2213,4.85781117395292,4.90949001622902,4.85781117395292,4.90949001622902,10705.541680757,0.0,1.0
2000-12-27,24.5,24.5,24.5,24.5,55,5.0645265430573,5.0645265430573,5.0645265430573,5.0645265430573,266.066331876021,0.0,1.0
2000-12-28,24.5,24.5,24.5,24.5,0,5.0645265430573,5.0645265430573,5.0645265430573,5.0645265430573,0,0.0,1.0
2000-12-29,23.25,23.25,23.25,23.25,877,4.80613233167683,4.80613233167683,4.80613233167683,4.80613233167683,4242.54860100491,0.0,1.0
2001-01-02,23.0,23.0,23.0,23.0,219,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,1059.42775783361,0.0,1.0
2001-01-03,23.0,23.0,23.0,23.0,3069,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,14846.501318682,0.0,1.0
2001-01-04,23.0,23.0,23.0,23.0,55,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,266.066331876021,0.0,1.0
2001-01-05,23.13,23.5,22.75,22.75,2247,4.7813264873843,4.85781117395292,4.70277464712464,4.70277464712464,10870.0190495531,0.0,1.0
2001-01-08,23.13,23.13,23.13,23.13,877,4.7813264873843,4.7813264873843,4.7813264873843,4.7813264873843,4242.54860100491,0.0,1.0
2001-01-09,23.0,23.0,23.0,23.0,1863,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,9012.3922960914,0.0,1.0
2001-01-10,22.75,22.88,22.75,22.75,3781,4.70277464712464,4.72964764510821,4.70277464712464,4.70277464712464,18290.8509240588,0.0,1.0
2001-01-11,22.75,22.75,22.75,22.75,0,4.70277464712464,4.70277464712464,4.70277464712464,4.70277464712464,0,0.0,1.0
2001-01-12,23.0,23.0,23.0,23.0,329,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,1591.56042158565,0.0,1.0
2001-01-16,23.0,23.0,22.75,22.75,7671,4.75445348940073,4.75445348940073,4.70277464712464,4.70277464712464,37108.9969421992,0.0,1.0
2001-01-17,22.75,22.75,22.75,22.75,4000,4.70277464712464,4.70277464712464,4.70277464712464,4.70277464712464,19350.2786818924,0.0,1.0
2001-01-18,22.75,22.75,22.75,22.75,0,4.70277464712464,4.70277464712464,4.70277464712464,4.70277464712464,0,0.0,1.0
2001-01-19,22.75,22.75,22.75,22.75,384,4.70277464712464,4.70277464712464,4.70277464712464,4.70277464712464,1857.62675346167,0.0,1.0
2001-01-22,23.0,23.0,23.0,23.0,9918,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,47979.0159917523,0.0,1.0
2001-01-23,23.13,23.13,23.13,23.13,8767,4.7813264873843,4.7813264873843,4.7813264873843,4.7813264873843,42410.9733010377,0.0,1.0
2001-01-24,23.0,23.0,23.0,23.0,1863,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,9012.3922960914,0.0,1.0
2001-01-25,23.0,23.0,23.0,23.0,658,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,3183.1208431713,0.0,1.0
2001-01-26,23.13,23.13,23.0,23.0,3616,4.7813264873843,4.7813264873843,4.75445348940073,4.75445348940073,17492.6519284308,0.0,1.0
2001-01-29,23.0,23.0,23.0,23.0,384,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,1857.62675346167,0.0,1.0
2001-01-30,23.13,23.13,23.0,23.0,46083,4.7813264873843,4.7813264873843,4.75445348940073,4.75445348940073,222929.723124412,0.0,1.0
2001-01-31,23.13,23.13,23.0,23.0,5808,4.7813264873843,4.7813264873843,4.75445348940073,4.75445348940073,28096.6046461078,0.0,1.0
2001-02-01,23.13,23.13,23.13,23.13,0,4.7813264873843,4.7813264873843,4.7813264873843,4.7813264873843,0,0.0,1.0
2001-02-02,23.0,23.0,23.0,23.0,55,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,266.066331876021,0.0,1.0
2001-02-05,22.88,22.88,22.88,22.88,1260,4.72964764510821,4.72964764510821,4.72964764510821,4.72964764510821,6095.33778479611,0.0,1.0
2001-02-06,22.88,22.88,22.88,22.88,0,4.72964764510821,4.72964764510821,4.72964764510821,4.72964764510821,0,0.0,1.0
2001-02-07,22.88,22.88,22.88,22.88,0,4.72964764510821,4.72964764510821,4.72964764510821,4.72964764510821,0,0.0,1.0
2001-02-08,22.88,22.88,22.88,22.88,0,4.72964764510821,4.72964764510821,4.72964764510821,4.72964764510821,0,0.0,1.0
2001-02-09,23.13,23.13,23.13,23.13,164,4.7813264873843,4.7813264873843,4.7813264873843,4.7813264873843,793.361425957589,0.0,1.0
2001-02-12,23.0,23.13,23.0,23.13,219,4.75445348940073,4.7813264873843,4.75445348940073,4.7813264873843,1059.42775783361,0.0,1.0
2001-02-13,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-14,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-15,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-16,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-20,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-21,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-22,23.0,23.0,23.0,23.0,493,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,2384.92184754324,0.0,1.0
2001-02-23,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-26,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-27,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-02-28,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-01,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-02,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-05,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-06,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-07,23.0,23.0,23.0,23.0,329,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,1591.56042158565,0.0,1.0
2001-03-08,23.0,23.0,23.0,23.0,932,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,4508.61493288093,0.0,1.0
2001-03-09,23.0,23.0,23.0,23.0,1699,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,8219.03087013381,0.0,1.0
2001-03-12,23.0,23.0,23.0,23.0,0,4.75445348940073,4.75445348940073,4.75445348940073,4.75445348940073,0,0.0,1.0
2001-03-13,23.13,23.13,23.13,23.13,1863,4.82060240751413,4.82060240751413,4.82060240751413,4.82060240751413,8938.96371391913,0.19,1.0
2001-03-14,23.13,23.13,23.13,23.13,0,4.82060240751413,4.82060240751413,4.82060240751413,4.82060240751413,0,0.0,1.0
2001-03-15,23.0,23.5,23.0,23.5,2959,4.79350866289776,4.89771537296075,4.79350866289776,4.89771537296075,14197.7421521667,0.0,1.0
2001-03-16,23.0,23.0,23.0,23.0,0,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,0,0.0,1.0
2001-03-19,23.13,23.13,23.13,23.13,1863,4.82060240751413,4.82060240751413,4.82060240751413,4.82060240751413,8938.96371391913,0.0,1.0
2001-03-20,23.13,23.13,23.13,23.13,0,4.82060240751413,4.82060240751413,4.82060240751413,4.82060240751413,0,0.0,1.0
2001-03-21,23.0,23.0,23.0,23.0,658,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,3157.18632515232,0.0,1.0
2001-03-22,23.00003,23.00003,23.00003,23.00003,493,4.79351491530036,4.79351491530036,4.79351491530036,4.79351491530036,2365.49066610957,0.0,1.0
2001-03-23,23.00003,23.00003,23.00003,23.00003,329,4.79351491530036,4.79351491530036,4.79351491530036,4.79351491530036,1578.59316257616,0.0,1.0
2001-03-26,23.0,23.0,23.0,23.0,0,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,0,0.0,1.0
2001-03-27,23.0,23.0,23.0,23.0,16329,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,78349.0813121767,0.0,1.0
2001-03-28,23.0,23.0,23.0,23.0,658,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,3157.18632515232,0.0,1.0
2001-03-29,23.0,23.0,23.0,23.0,2959,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,14197.7421521667,0.0,1.0
2001-03-30,23.0,23.0,23.0,23.0,12603,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,60471.1538843385,0.0,1.0
2001-04-02,22.94,23.0,22.94,23.0,8055,4.7810038576902,4.79350866289776,4.7810038576902,4.79350866289776,38649.1426278145,0.0,1.0
2001-04-03,23.25,23.25,23.25,23.25,100,4.84561201792925,4.84561201792925,4.84561201792925,4.84561201792925,479.815550935004,0.0,1.0
2001-04-04,23.25,23.25,23.25,23.25,0,4.84561201792925,4.84561201792925,4.84561201792925,4.84561201792925,0,0.0,1.0
2001-04-05,23.0,23.0,23.0,23.0,3671,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,17614.028874824,0.0,1.0
2001-04-06,23.0,23.0,23.0,23.0,0,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,0,0.0,1.0
2001-04-09,22.87,23.5,22.87,23.5,2200,4.76641491828138,4.89771537296075,4.76641491828138,4.89771537296075,10555.9421205701,0.0,1.0
2001-04-10,22.87,22.87,22.87,22.87,0,4.76641491828138,4.76641491828138,4.76641491828138,4.76641491828138,0,0.0,1.0
2001-04-11,22.87,22.87,22.87,22.87,0,4.76641491828138,4.76641491828138,4.76641491828138,4.76641491828138,0,0.0,1.0
2001-04-12,22.5,22.5,22.5,22.5,55,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,263.898553014252,0.0,1.0
2001-04-16,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-04-17,21.0,22.0,21.0,22.0,1001,4.37668182264578,4.58509524277177,4.37668182264578,4.58509524277177,4802.95366485938,0.0,1.0
2001-04-18,20.5,20.5,20.5,20.5,55,4.27247511258278,4.27247511258278,4.27247511258278,4.27247511258278,263.898553014252,0.0,1.0
2001-04-19,20.5,20.5,20.5,20.5,0,4.27247511258278,4.27247511258278,4.27247511258278,4.27247511258278,0,0.0,1.0
2001-04-20,20.5,20.5,20.5,20.5,0,4.27247511258278,4.27247511258278,4.27247511258278,4.27247511258278,0,0.0,1.0
2001-04-23,23.15,23.15,21.5,21.5,300,4.82477067591665,4.82477067591665,4.48088853270877,4.48088853270877,1439.44665280501,0.0,1.0
2001-04-24,23.15,23.15,23.15,23.15,0,4.82477067591665,4.82477067591665,4.82477067591665,4.82477067591665,0,0.0,1.0
2001-04-25,23.15,23.15,23.15,23.15,0,4.82477067591665,4.82477067591665,4.82477067591665,4.82477067591665,0,0.0,1.0
2001-04-26,23.15,23.15,23.15,23.15,0,4.82477067591665,4.82477067591665,4.82477067591665,4.82477067591665,0,0.0,1.0
2001-04-27,23.15,23.15,23.15,23.15,0,4.82477067591665,4.82477067591665,4.82477067591665,4.82477067591665,0,0.0,1.0
2001-04-30,23.15,23.15,23.15,23.15,0,4.82477067591665,4.82477067591665,4.82477067591665,4.82477067591665,0,0.0,1.0
2001-05-01,22.5,22.5,22.5,22.5,548,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,2629.38921912382,0.0,1.0
2001-05-02,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-05-03,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-05-04,23.25,23.25,23.0,23.25,658,4.84561201792925,4.84561201792925,4.79350866289776,4.84561201792925,3157.18632515233,0.0,1.0
2001-05-07,23.25,23.25,23.25,23.25,0,4.84561201792925,4.84561201792925,4.84561201792925,4.84561201792925,0,0.0,1.0
2001-05-08,22.94,23.0,22.94,23.0,3781,4.7810038576902,4.79350866289776,4.7810038576902,4.79350866289776,18141.8259808525,0.0,1.0
2001-05-09,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-10,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-11,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-14,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-15,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-16,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-17,22.94,22.94,22.94,22.94,0,4.7810038576902,4.7810038576902,4.7810038576902,4.7810038576902,0,0.0,1.0
2001-05-18,23.0,23.0,23.0,23.0,932,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,4471.88093471423,0.0,1.0
2001-05-21,22.5,22.5,22.5,22.5,219,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,1050.79605654766,0.0,1.0
2001-05-22,23.25,23.25,23.25,23.25,1041,4.84561201792925,4.84561201792925,4.84561201792925,4.84561201792925,4994.87988523339,0.0,1.0
2001-05-23,22.5,22.5,22.5,22.5,877,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,4207.98238169998,0.0,1.0
2001-05-24,23.0,23.0,23.0,23.0,384,4.79350866289776,4.79350866289776,4.79350866289776,4.79350866289776,1842.49171559041,0.0,1.0
2001-05-25,22.5,22.63,22.5,22.63,1699,4.68930195283476,4.71639569745114,4.68930195283476,4.71639569745114,8152.06621038572,0.0,1.0
2001-05-29,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-05-30,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-05-31,22.5,22.5,22.5,22.5,0,4.68930195283476,4.68930195283476,4.68930195283476,4.68930195283476,0,0.0,1.0
2001-06-01,22.5,23.25,22.25,22.75,18576,4.68930195283476,4.84561201792925,4.63719859780326,4.74140530786626,89130.5367416863,0.0,1.0
2001-06-04,22.0,22.5,22.0,22.5,1918,4.58509524277177,4.68930195283476,4.58509524277177,4.68930195283476,9202.86226693337,0.0,1.0
2001-06-05,22.0,22.0,22.0,22.0,0,4.58509524277177,4.58509524277177,4.58509524277177,4.58509524277177,0,0.0,1.0
2001-06-06,22.5,23.25,22.5,22.75,3397,4.68930195283476,4.84561201792925,4.68930195283476,4.74140530786626,16299.3342652621,0.0,1.0
2001-06-07,22.45,22.52,22.45,22.5,7562,4.67888128182846,4.69347022123728,4.67888128182846,4.68930195283476,36283.651961705,0.0,1.0
2001-06-08,22.75,22.75,22.4,22.4,1205,4.74140530786626,4.74140530786626,4.66846061082216,4.66846061082216,5781.77738876679,0.0,1.0
2001-06-11,22.5,23.0,22.5,23.0,1260,4.68930195283476,4.79350866289776,4.68930195283476,4.79350866289776,6045.67594178105,0.0,1.0
2001-06-12,22.0,22.0,21.75,21.75,164,4.58509524277177,4.58509524277177,4.53299188774027,4.53299188774027,786.897503533406,0.0,1.0
2001-06-13,21.81,21.81,21.81,21.81,0,4.58509524277177,4.58509524277177,4.58509524277177,4.58509524277177,0,0.19,1.0
2001-06-14,21.81,21.81,21.81,21.81,0,4.58509524277177,4.58509524277177,4.58509524277177,4.58509524277177,0,0.0,1.0
2001-06-15,21.81,21.81,21.81,21.81,0,4.58509524277177,4.58509524277177,4.58509524277177,4.58509524277177,0,0.0,1.0
2001-06-18,22.5,22.5,22.5,22.5,1863,4.73015327658711,4.73015327658711,4.73015327658711,4.73015327658711,8861.76357275345,0.0,1.0
2001-06-19,22.0,22.0,22.0,22.0,55,4.62503875932961,4.62503875932961,4.62503875932961,4.62503875932961,261.619429147311,0.0,1.0
2001-06-20,22.75,22.75,22.75,22.75,384,4.78271053521585,4.78271053521585,4.78271053521585,4.78271053521585,1826.57928713759,0.0,1.0
2001-06-21,22.75,22.75,22.75,22.75,0,4.78271053521585,4.78271053521585,4.78271053521585,4.78271053521585,0,0.0,1.0
2001-06-22,22.75,22.75,22.75,22.75,0,4.78271053521585,4.78271053521585,4.78271053521585,4.78271053521585,0,0.0,1.0
2001-06-25,22.75,22.75,22.75,22.75,0,4.78271053521585,4.78271053521585,4.78271053521585,4.78271053521585,0,0.0,1.0
2001-06-26,22.0,22.0,22.0,22.0,164,4.62503875932961,4.62503875932961,4.62503875932961,4.62503875932961,780.101570548345,0.0,1.0
2001-06-27,22.75,22.75,22.0,22.75,767,4.78271053521585,4.78271053521585,4.62503875932961,4.78271053521585,3648.40185738159,0.0,1.0
2001-06-28,22.75,22.75,22.75,22.75,0,4.78271053521585,4.78271053521585,4.78271053521585,4.78271053521585,0,0.0,1.0
2001-06-29,22.1,22.1,22.1,22.1,55,4.64606166278111,4.64606166278111,4.64606166278111,4.64606166278111,261.619429147311,0.0,1.0
2001-07-02,22.5,22.5,22.5,22.5,164,4.73015327658711,4.73015327658711,4.73015327658711,4.73015327658711,780.101570548344,0.0,1.0
2001-07-03,22.1,22.1,22.1,22.1,219,4.64606166278111,4.64606166278111,4.64606166278111,4.64606166278111,1041.72099969566,0.0,1.0
2001-07-05,22.1,22.1,22.1,22.1,0,4.64606166278111,4.64606166278111,4.64606166278111,4.64606166278111,0,0.0,1.0
2001-07-06,22.1,22.1,22.1,22.1,2247,4.64606166278111,4.64606166278111,4.64606166278111,4.64606166278111,10688.342859891,0.0,1.0
2001-07-09,22.1,22.1,22.1,22.1,0,4.64606166278111,4.64606166278111,4.64606166278111,4.64606166278111,0,0.0,1.0
2001-07-10,22.45,22.45,22.35,22.35,48055,4.71964182486136,4.71964182486136,4.69861892140986,4.69861892140986,228584.030321346,0.0,1.0
2001-07-11,22.5,22.5,22.5,22.5,164,4.73015327658711,4.73015327658711,4.73015327658711,4.73015327658711,780.101570548344,0.0,1.0
2001-07-12,22.5,22.5,22.25,22.5,3945,4.73015327658711,4.73015327658711,4.67759601795836,4.73015327658711,18765.2481452025,0.0,1.0
2001-07-13,23.0,23.0,22.5,22.5,2630,4.8352677938446,4.8352677938446,4.73015327658711,4.73015327658711,12510.165430135,0.0,1.0
2001-07-16,23.0,23.0,23.0,23.0,0,4.8352677938446,4.8352677938446,4.8352677938446,4.8352677938446,0,0.0,1.0
2001-07-17,23.0,23.0,22.65,23.0,3836,4.8352677938446,4.8352677938446,4.76168763176435,4.8352677938446,18246.7660038015,0.0,1.0
2001-07-18,23.0,23.0,23.0,23.0,164,4.8352677938446,4.8352677938446,4.8352677938446,4.8352677938446,780.101570548344,0.0,1.0
2001-07-19,22.3,22.3,22.3,22.3,164,4.68810746968411,4.68810746968411,4.68810746968411,4.68810746968411,780.101570548345,0.0,1.0
2001-07-20,22.3,22.3,22.3,22.3,0,4.68810746968411,4.68810746968411,4.68810746968411,4.68810746968411,0,0.0,1.0
2001-07-23,22.3,22.3,22.3,22.3,0,4.68810746968411,4.68810746968411,4.68810746968411,4.68810746968411,0,0.0,1.0
2001-07-24,23.0,23.0,23.0,23.0,1753,4.8352677938446,4.8352677938446,4.8352677938446,4.8352677938446,8338.52471445883,0.0,1.0
2001-07-25,23.0,23.0,23.0,23.0,0,4.8352677938446,4.8352677938446,4.8352677938446,4.8352677938446,0,0.0,1.0
2001-07-26,23.0,23.0,23.0,23.0,0,4.8352677938446,4.8352677938446,4.8352677938446,4.8352677938446,0,0.0,1.0
2001-07-27,24.0,24.0,23.0,23.0,4164,5.04549682835958,5.04549682835958,4.8352677938446,4.8352677938446,19806.9691448982,0.0,1.0
2001-07-30,24.75,24.75,24.0,24.25,5699,5.20316860424582,5.20316860424582,5.04549682835958,5.09805408698833,27108.529576555,0.0,1.0
2001-07-31,24.75,24.75,24.75,24.75,0,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,0,0.0,1.0
2001-08-01,24.75,24.75,24.75,24.75,0,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,0,0.0,1.0
2001-08-02,24.75,24.75,24.75,24.75,0,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,0,0.0,1.0
2001-08-03,24.75,24.75,24.75,24.75,493,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,2345.06142853862,0.0,1.0
2001-08-06,24.75,24.75,24.75,24.75,55,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,261.619429147311,0.0,1.0
2001-08-07,24.75,24.75,24.75,24.75,0,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,0,0.0,1.0
2001-08-08,24.75,24.75,24.75,24.75,0,5.20316860424582,5.20316860424582,5.20316860424582,5.20316860424582,0,0.0,1.0
2001-08-09,25.0,25.0,24.75,24.75,548,5.25572586287456,5.25572586287456,5.20316860424582,5.20316860424582,2606.68085768593,0.0,1.0
2001-08-10,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-08-13,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-08-14,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-08-15,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-08-16,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-08-17,24.6,24.75,24.6,24.75,384,5.17163424906857,5.20316860424582,5.17163424906857,5.20316860424582,1826.57928713759,0.0,1.0
2001-08-20,24.6,24.6,24.6,24.6,0,5.17163424906857,5.17163424906857,5.17163424906857,5.17163424906857,0,0.0,1.0
2001-08-21,24.6,24.6,24.6,24.6,0,5.17163424906857,5.17163424906857,5.17163424906857,5.17163424906857,0,0.0,1.0
2001-08-22,24.6,24.6,24.6,24.6,0,5.17163424906857,5.17163424906857,5.17163424906857,5.17163424906857,0,0.0,1.0
2001-08-23,26.0,26.0,25.0,25.12,5644,5.46595489738954,5.46595489738954,5.25572586287456,5.28095334701636,26846.9101474077,0.0,1.0
2001-08-24,26.0,26.0,25.5,25.5,767,5.46595489738954,5.46595489738954,5.36084038013205,5.36084038013205,3648.40185738159,0.0,1.0
2001-08-27,26.75,26.75,25.75,25.75,219,5.62362667327578,5.62362667327578,5.4133976387608,5.4133976387608,1041.72099969566,0.0,1.0
2001-08-28,27.0,27.0,27.0,27.0,55,5.67618393190453,5.67618393190453,5.67618393190453,5.67618393190453,261.619429147311,0.0,1.0
2001-08-29,27.0,27.0,27.0,27.0,0,5.67618393190453,5.67618393190453,5.67618393190453,5.67618393190453,0,0.0,1.0
2001-08-30,26.25,26.25,26.25,26.25,767,5.51851215601829,5.51851215601829,5.51851215601829,5.51851215601829,3648.40185738159,0.0,1.0
2001-08-31,26.0,26.88,26.0,26.25,10356,5.46595489738954,5.65095644776273,5.46595489738954,5.51851215601829,49260.5601499919,0.0,1.0
2001-09-04,26.0,26.0,26.0,26.0,0,5.46595489738954,5.46595489738954,5.46595489738954,5.46595489738954,0,0.0,1.0
2001-09-05,26.0,26.0,26.0,26.0,0,5.46595489738954,5.46595489738954,5.46595489738954,5.46595489738954,0,0.0,1.0
2001-09-06,25.75,25.75,25.75,25.75,55,5.4133976387608,5.4133976387608,5.4133976387608,5.4133976387608,261.619429147311,0.0,1.0
2001-09-07,26.0,26.0,26.0,26.0,219,5.46595489738954,5.46595489738954,5.46595489738954,5.46595489738954,1041.72099969566,0.0,1.0
2001-09-10,26.0,26.0,26.0,26.0,384,5.46595489738954,5.46595489738954,5.46595489738954,5.46595489738954,1826.57928713759,0.0,1.0
2001-09-17,25.81,25.81,25.81,25.81,0,5.4260113808317,5.4260113808317,5.4260113808317,5.4260113808317,0,0.0,1.0
2001-09-18,25.81,25.81,25.81,25.81,0,5.4260113808317,5.4260113808317,5.4260113808317,5.4260113808317,0,0.0,1.0
2001-09-19,26.5,26.5,26.25,26.5,2082,5.57106941464704,5.57106941464704,5.51851215601829,5.57106941464704,9903.4845724491,0.0,1.0
2001-09-20,26.5,26.5,26.5,26.5,0,5.57106941464704,5.57106941464704,5.57106941464704,5.57106941464704,0,0.0,1.0
2001-09-21,25.5,26.62,25.5,26.62,1096,5.36084038013205,5.59629689878883,5.36084038013205,5.59629689878883,5213.36171537187,0.0,1.0
2001-09-24,25.0,25.0,25.0,25.0,219,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,1041.72099969566,0.0,1.0
2001-09-25,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-09-26,25.0,25.0,25.0,25.0,0,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,0,0.0,1.0
2001-09-27,26.5,26.5,26.5,26.5,164,5.57106941464704,5.57106941464704,5.57106941464704,5.57106941464704,780.101570548344,0.0,1.0
2001-09-28,27.95,27.95,26.99,26.99,767,5.87590151469376,5.87590151469376,5.67408164155938,5.67408164155938,3648.40185738159,0.0,1.0
2001-10-01,26.4,26.4,26.4,26.4,55,5.55004651119554,5.55004651119554,5.55004651119554,5.55004651119554,261.619429147311,0.0,1.0
2001-10-02,26.4,26.4,26.4,26.4,0,5.55004651119554,5.55004651119554,5.55004651119554,5.55004651119554,0,0.0,1.0
2001-10-03,26.4,26.4,26.4,26.4,0,5.55004651119554,5.55004651119554,5.55004651119554,5.55004651119554,0,0.0,1.0
2001-10-04,26.4,26.4,26.4,26.4,0,5.55004651119554,5.55004651119554,5.55004651119554,5.55004651119554,0,0.0,1.0
2001-10-05,25.5,25.5,25.5,25.5,329,5.36084038013205,5.36084038013205,5.36084038013205,5.36084038013205,1564.95985799028,0.0,1.0
2001-10-08,25.5,25.5,25.5,25.5,0,5.36084038013205,5.36084038013205,5.36084038013205,5.36084038013205,0,0.0,1.0
2001-10-09,25.5,25.5,25.5,25.5,0,5.36084038013205,5.36084038013205,5.36084038013205,5.36084038013205,0,0.0,1.0
2001-10-10,25.5,25.5,25.5,25.5,0,5.36084038013205,5.36084038013205,5.36084038013205,5.36084038013205,0,0.0,1.0
2001-10-11,24.25,24.25,24.25,24.25,164,5.09805408698833,5.09805408698833,5.09805408698833,5.09805408698833,780.101570548344,0.0,1.0
2001-10-12,24.25,24.25,24.25,24.25,0,5.09805408698833,5.09805408698833,5.09805408698833,5.09805408698833,0,0.0,1.0
2001-10-15,25.0,25.0,25.0,25.0,548,5.25572586287456,5.25572586287456,5.25572586287456,5.25572586287456,2606.68085768593,0.0,1.0
2001-10-16,25.5,25.5,25.5,25.5,658,5.36084038013205,5.36084038013205,5.36084038013205,5.36084038013205,3129.91971598056,0.0,1.0
2001-10-17,25.55,26.4,25.55,26.4,219,5.3713518318578,5.55004651119554,5.3713518318578,5.55004651119554,1041.72099969566,0.0,1.0
2001-10-18,25.55,25.55,25.55,25.55,0,5.3713518318578,5.3713518318578,5.3713518318578,5.3713518318578,0,0.0,1.0
2001-10-19,25.55,25.55,25.55,25.55,0,5.3713518318578,5.3713518318578,5.3713518318578,5.3713518318578,0,0.0,1.0
2001-10-22,25.6,25.6,25.6,25.6,55,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,261.619429147311,0.0,1.0
2001-10-23,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-24,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-25,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-26,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-29,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-30,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-10-31,25.6,27.0,25.6,26.4,767,5.38186328358355,5.67618393190453,5.38186328358355,5.55004651119554,3648.40185738159,0.0,1.0
2001-11-01,25.6,25.6,25.6,25.6,0,5.38186328358355,5.38186328358355,5.38186328358355,5.38186328358355,0,0.0,1.0
2001-11-02,27.5,27.5,27.0,27.0,548,5.78129844916202,5.78129844916202,5.67618393190453,5.67618393190453,2606.68085768593,0.0,1.0
2001-11-05,27.5,27.5,27.5,27.5,164,5.78129844916202,5.78129844916202,5.78129844916202,5.78129844916202,780.101570548344,0.0,1.0
2001-11-06,27.5,27.5,27.5,27.5,5644,5.78129844916202,5.78129844916202,5.78129844916202,5.78129844916202,26846.9101474077,0.0,1.0
2001-11-07,27.5,27.5,27.5,27.5,0,5.78129844916202,5.78129844916202,5.78129844916202,5.78129844916202,0,0.0,1.0
2001-11-08,27.5,27.5,27.5,27.5,0,5.78129844916202,5.78129844916202,5.78129844916202,5.78129844916202,0,0.0,1.0
2001-11-09,27.55,27.55,27.5,27.5,12055,5.79180990088777,5.79180990088777,5.78129844916202,5.78129844916202,57342.2221521969,0.0,1.0
2001-11-12,27.55,27.55,27.55,27.55,0,5.79180990088777,5.79180990088777,5.79180990088777,5.79180990088777,0,0.0,1.0
2001-11-13,27.46,27.46,27.46,27.46,0,5.79180990088777,5.79180990088777,5.79180990088777,5.79180990088777,0,0.09,1.0
2001-11-14,28.0,28.0,28.0,28.0,1260,5.90570565276247,5.90570565276247,5.90570565276247,5.90570565276247,5973.88391402428,0.0,1.0
2001-11-15,28.0,28.0,28.0,28.0,0,5.90570565276247,5.90570565276247,5.90570565276247,5.90570565276247,0,0.0,1.0
2001-11-16,28.0,28.0,28.0,28.0,0,5.90570565276247,5.90570565276247,5.90570565276247,5.90570565276247,0,0.0,1.0
2001-11-19,27.5,27.5,27.4,27.4,877,5.80024662324886,5.80024662324886,5.77915481734613,5.77915481734613,4158.01285126928,0.0,1.0
2001-11-20,27.5,27.5,27.5,27.5,0,5.80024662324886,5.80024662324886,5.80024662324886,5.80024662324886,0,0.0,1.0
2001-11-21,27.5,27.5,27.5,27.5,0,5.80024662324886,5.80024662324886,5.80024662324886,5.80024662324886,0,0.0,1.0
2001-11-23,27.9,27.9,27.9,27.9,2795,5.88461384685975,5.88461384685975,5.88461384685975,5.88461384685975,13251.5916981729,0.0,1.0
2001-11-26,28.0,28.0,27.9,28.0,16329,5.90570565276247,5.90570565276247,5.88461384685975,5.90570565276247,77418.690819129,0.0,1.0
2001-11-27,28.0,28.0,28.0,28.0,0,5.90570565276247,5.90570565276247,5.90570565276247,5.90570565276247,0,0.0,1.0
2001-11-28,26.13,27.0,26.0,27.0,932,5.51128888238155,5.69478759373524,5.48386953470801,5.69478759373524,4418.77762529415,0.0,1.0
2001-11-29,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-11-30,26.13,26.75,26.13,26.75,329,5.51128888238155,5.64205807897843,5.51128888238155,5.64205807897843,1559.84746643967,0.0,1.0
2001-12-03,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-04,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-05,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-06,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-07,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-10,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-11,26.13,26.13,26.13,26.13,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.0,1.0
2001-12-12,25.94,25.94,25.94,25.94,0,5.51128888238155,5.51128888238155,5.51128888238155,5.51128888238155,0,0.19,1.0
2001-12-13,25.81,26.0,25.81,26.0,658,5.48366869908511,5.5240366592876,5.48366869908511,5.5240366592876,3097.01058396059,0.0,1.0
2001-12-14,26.0,26.0,26.0,26.0,329,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,1548.5052919803,0.0,1.0
2001-12-17,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2001-12-18,26.75,26.75,26.75,26.75,55,5.6833838706132,5.6833838706132,5.6833838706132,5.6833838706132,258.868665832572,0.0,1.0
2001-12-19,26.75,26.75,26.75,26.75,0,5.6833838706132,5.6833838706132,5.6833838706132,5.6833838706132,0,0.0,1.0
2001-12-20,26.75,26.75,26.75,26.75,0,5.6833838706132,5.6833838706132,5.6833838706132,5.6833838706132,0,0.0,1.0
2001-12-21,26.0,26.0,26.0,26.0,1370,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,6448.18313073861,0.0,1.0
2001-12-24,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2001-12-26,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2001-12-27,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2001-12-28,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2001-12-31,26.0,26.0,26.0,26.0,0,5.5240366592876,5.5240366592876,5.5240366592876,5.5240366592876,0,0.0,1.0
2002-01-02,26.0,26.0,25.95,26.0,2301,5.5240366592876,5.5240366592876,5.51341351186589,5.5240366592876,10830.1236378318,0.0,1.0
2002-01-03,25.5,25.5,25.5,25.5,1863,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,8768.58771720149,0.0,1.0
2002-01-04,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-07,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-08,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-09,25.5,25.5,25.5,25.5,877,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,4127.77854427574,0.0,1.0
2002-01-10,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-11,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-14,25.5,25.5,25.5,25.5,0,5.41780518507053,5.41780518507053,5.41780518507053,5.41780518507053,0,0.0,1.0
2002-01-15,25.66,25.66,25.6,25.6,3616,5.45179925681999,5.45179925681999,5.43905147991394,5.43905147991394,17019.4381027378,0.0,1.0
2002-01-16,25.66,25.66,25.66,25.66,0,5.45179925681999,5.45179925681999,5.45179925681999,5.45179925681999,0,0.0,1.0
2002-01-17,25.61,25.61,25.61,25.61,55,5.44117610939828,5.44117610939828,5.44117610939828,5.44117610939828,258.868665832572,0.0,1.0
2002-01-18,26.55,26.55,26.55,26.55,55,5.64089128092637,5.64089128092637,5.64089128092637,5.64089128092637,258.868665832572,0.0,1.0
2002-01-22,26.55,26.55,26.55,26.55,0,5.64089128092637,5.64089128092637,5.64089128092637,5.64089128092637,0,0.0,1.0
2002-01-23,26.25,26.25,26.25,26.25,164,5.57715239639613,5.57715239639613,5.57715239639613,5.57715239639613,771.899294482579,0.0,1.0
2002-01-24,26.55,26.55,26.55,26.55,329,5.64089128092637,5.64089128092637,5.64089128092637,5.64089128092637,1548.5052919803,0.0,1.0
2002-01-25,27.06,27.06,27.0,27.0,2247,5.74924738462778,5.74924738462778,5.73649960772174,5.73649960772174,10575.9616750144,0.0,1.0
2002-01-28,27.07,27.07,27.0,27.0,548,5.75137201411213,5.75137201411213,5.73649960772174,5.73649960772174,2579.27325229545,0.0,1.0
2002-01-29,27.07,27.07,27.07,27.07,0,5.75137201411213,5.75137201411213,5.75137201411213,5.75137201411213,0,0.0,1.0
2002-01-30,27.0,27.0,27.0,27.0,3616,5.73649960772174,5.73649960772174,5.73649960772174,5.73649960772174,17019.4381027378,0.0,1.0
2002-01-31,27.05,27.05,27.05,27.05,1260,5.74712275514344,5.74712275514344,5.74712275514344,5.74712275514344,5930.44579907348,0.0,1.0
2002-02-01,27.05,27.05,27.05,27.05,0,5.74712275514344,5.74712275514344,5.74712275514344,5.74712275514344,0,0.0,1.0
2002-02-04,27.05,27.05,27.0,27.0,1041,5.74712275514344,5.74712275514344,5.73649960772174,5.73649960772174,4899.67783875832,0.0,1.0
2002-02-05,27.05,27.05,27.05,27.05,0,5.74712275514344,5.74712275514344,5.74712275514344,5.74712275514344,0,0.0,1.0
2002-02-06,27.25,27.25,27.25,27.25,164,5.78961534483027,5.78961534483027,5.78961534483027,5.78961534483027,771.899294482579,0.0,1.0
2002-02-07,28.0,28.0,27.25,27.25,493,5.94896255615587,5.94896255615587,5.78961534483027,5.78961534483027,2320.40458646288,0.0,1.0
2002-02-08,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-11,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-12,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-13,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-14,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-15,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-19,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-20,28.0,28.0,28.0,28.0,0,5.94896255615587,5.94896255615587,5.94896255615587,5.94896255615587,0,0.0,1.0
2002-02-21,27.1,27.1,27.1,27.1,164,5.75774590256515,5.75774590256515,5.75774590256515,5.75774590256515,771.899294482579,0.0,1.0
2002-02-22,27.0,27.1,27.0,27.1,164,5.73649960772174,5.75774590256515,5.73649960772174,5.75774590256515,771.899294482579,0.0,1.0
2002-02-25,27.5,27.5,27.5,27.5,55,5.8427310819388,5.8427310819388,5.8427310819388,5.8427310819388,258.868665832573,0.0,1.0
2002-02-26,27.5,27.5,27.5,27.5,0,5.8427310819388,5.8427310819388,5.8427310819388,5.8427310819388,0,0.0,1.0
2002-02-27,27.5,27.5,27.5,27.5,0,5.8427310819388,5.8427310819388,5.8427310819388,5.8427310819388,0,0.0,1.0
2002-02-28,27.5,27.5,27.5,27.5,0,5.8427310819388,5.8427310819388,5.8427310819388,5.8427310819388,0,0.0,1.0
2002-03-01,27.5,27.5,27.5,27.5,0,5.8427310819388,5.8427310819388,5.8427310819388,5.8427310819388,0,0.0,1.0
2002-03-04,27.75,27.75,27.3,27.3,877,5.89584681904734,5.89584681904734,5.80023849225198,5.80023849225198,4127.77854427574,0.0,1.0
2002-03-05,27.74,27.74,27.74,27.74,0,5.893722189563,5.893722189563,5.893722189563,5.893722189563,0,0.0,1.0
2002-03-06,27.74,27.74,27.74,27.74,0,5.893722189563,5.893722189563,5.893722189563,5.893722189563,0,0.0,1.0
2002-03-07,28.05,28.05,28.0,28.0,4932,5.95958570357758,5.95958570357758,5.94896255615587,5.94896255615587,23213.459270659,0.0,1.0
2002-03-08,28.25,28.25,28.0,28.0,658,6.00207829326441,6.00207829326441,5.94896255615587,5.94896255615587,3097.01058396059,0.0,1.0
2002-03-11,28.75,28.75,28.3,28.3,658,6.10830976748148,6.10830976748148,6.01270144068612,6.01270144068612,3097.01058396059,0.0,1.0
2002-03-12,28.57,28.57,28.57,28.57,493,6.07006643676333,6.07006643676333,6.07006643676333,6.07006643676333,2320.40458646288,0.0,1.0
2002-03-13,28.45,28.57,28.45,28.57,329,6.08493884315372,6.11060466604224,6.08493884315372,6.11060466604224,1538.23238676115,0.19,1.0
2002-03-14,28.45,28.45,28.45,28.45,0,6.08493884315372,6.08493884315372,6.08493884315372,6.08493884315372,0,0.0,1.0
2002-03-15,28.45,28.45,28.45,28.45,0,6.08493884315372,6.08493884315372,6.08493884315372,6.08493884315372,0,0.0,1.0
2002-03-18,28.45,28.45,28.45,28.45,0,6.08493884315372,6.08493884315372,6.08493884315372,6.08493884315372,0,0.0,1.0
2002-03-19,28.45,28.45,28.45,28.45,0,6.08493884315372,6.08493884315372,6.08493884315372,6.08493884315372,0,0.0,1.0
2002-03-20,28.45,28.45,28.45,28.45,0,6.08493884315372,6.08493884315372,6.08493884315372,6.08493884315372,0,0.0,1.0
2002-03-21,28.75,28.75,27.5,28.75,2301,6.14910340037503,6.14910340037503,5.88175107861959,6.14910340037503,10758.2757505696,0.0,1.0
2002-03-22,28.75,28.75,28.75,28.75,0,6.14910340037503,6.14910340037503,6.14910340037503,6.14910340037503,0,0.0,1.0
2002-03-25,28.75,28.75,28.75,28.75,0,6.14910340037503,6.14910340037503,6.14910340037503,6.14910340037503,0,0.0,1.0
2002-03-26,28.75,28.75,28.75,28.75,0,6.14910340037503,6.14910340037503,6.14910340037503,6.14910340037503,0,0.0,1.0
2002-03-27,28.75,28.75,28.75,28.75,0,6.14910340037503,6.14910340037503,6.14910340037503,6.14910340037503,0,0.0,1.0
2002-03-28,28.75,28.75,28.5,28.5,658,6.14910340037503,6.14910340037503,6.09563293602394,6.09563293602394,3076.4647735223,0.0,1.0
2002-04-01,28.13,28.75,28.13,28.75,164,6.01649664878433,6.14910340037503,6.01649664878433,6.14910340037503,766.77845419097,0.0,1.0
2002-04-02,28.13,28.13,28.13,28.13,0,6.01649664878433,6.01649664878433,6.01649664878433,6.01649664878433,0,0.0,1.0
2002-04-03,28.13,28.13,28.13,28.13,0,6.01649664878433,6.01649664878433,6.01649664878433,6.01649664878433,0,0.0,1.0
2002-04-04,29.0,29.0,28.75,28.75,164,6.20257386472611,6.20257386472611,6.14910340037503,6.14910340037503,766.77845419097,0.0,1.0
2002-04-05,29.0,29.0,29.0,29.0,164,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,766.77845419097,0.0,1.0
2002-04-08,29.0,29.0,29.0,29.0,0,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,0,0.0,1.0
2002-04-09,29.0,29.0,29.0,29.0,0,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,0,0.0,1.0
2002-04-10,29.15,29.15,28.75,29.0,2740,6.23465614333677,6.23465614333677,6.14910340037503,6.20257386472611,12810.8107590442,0.0,1.0
2002-04-11,29.0,29.25,29.0,29.25,384,6.20257386472611,6.2560443290772,6.20257386472611,6.2560443290772,1795.38369761788,0.0,1.0
2002-04-12,29.0,29.0,29.0,29.0,0,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,0,0.0,1.0
2002-04-15,27.75,27.75,27.75,27.75,329,5.93522154297068,5.93522154297068,5.93522154297068,5.93522154297068,1538.23238676115,0.0,1.0
2002-04-16,27.75,27.75,27.75,27.75,0,5.93522154297068,5.93522154297068,5.93522154297068,5.93522154297068,0,0.0,1.0
2002-04-17,27.75,27.75,27.75,27.75,0,5.93522154297068,5.93522154297068,5.93522154297068,5.93522154297068,0,0.0,1.0
2002-04-18,27.75,27.75,27.75,27.75,0,5.93522154297068,5.93522154297068,5.93522154297068,5.93522154297068,0,0.0,1.0
2002-04-19,28.5,28.5,28.25,28.25,1096,6.09563293602394,6.09563293602394,6.04216247167285,6.04216247167285,5124.3243036177,0.0,1.0
2002-04-22,29.1,29.1,29.0,29.0,329,6.22396205046655,6.22396205046655,6.20257386472611,6.20257386472611,1538.23238676115,0.0,1.0
2002-04-23,29.7,29.7,28.3,28.3,219,6.35229116490916,6.35229116490916,6.05285656454307,6.05285656454307,1023.9297650477,0.0,1.0
2002-04-24,29.7,29.7,29.7,29.7,0,6.35229116490916,6.35229116490916,6.35229116490916,6.35229116490916,0,0.0,1.0
2002-04-25,29.0,29.0,29.0,29.0,932,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,4357.54584942673,0.0,1.0
2002-04-26,29.0,29.0,29.0,29.0,548,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,2562.16215180885,0.0,1.0
2002-04-29,29.0,29.0,29.0,29.0,55,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,257.151310856728,0.0,1.0
2002-04-30,29.0,29.0,29.0,29.0,0,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,0,0.0,1.0
2002-05-01,29.0,29.0,29.0,29.0,0,6.20257386472611,6.20257386472611,6.20257386472611,6.20257386472611,0,0.0,1.0
2002-05-02,29.01,29.01,29.01,29.01,55,6.20471268330016,6.20471268330016,6.20471268330016,6.20471268330016,257.151310856728,0.0,1.0
2002-05-03,29.01,29.01,29.01,29.01,0,6.20471268330016,6.20471268330016,6.20471268330016,6.20471268330016,0,0.0,1.0
2002-05-06,29.01,29.01,29.01,29.01,0,6.20471268330016,6.20471268330016,6.20471268330016,6.20471268330016,0,0.0,1.0
2002-05-07,30.0,30.45,29.05,29.05,24493,6.41645572213046,6.51270255796242,6.21326795759633,6.21326795759633,114516.49194207,0.0,1.0
2002-05-08,31.0,31.0,30.0,30.0,4932,6.63033757953481,6.63033757953481,6.41645572213046,6.41645572213046,23059.4593662797,0.0,1.0
2002-05-09,30.75,30.99,30.75,30.99,164,6.57686711518373,6.62819876096077,6.57686711518373,6.62819876096077,766.778454190969,0.0,1.0
2002-05-10,30.75,30.75,30.75,30.75,0,6.57686711518373,6.57686711518373,6.57686711518373,6.57686711518373,0,0.0,1.0
2002-05-13,30.0,30.0,30.0,30.0,877,6.41645572213046,6.41645572213046,6.41645572213046,6.41645572213046,4100.39453857001,0.0,1.0
2002-05-14,30.75,30.75,30.23,30.23,932,6.57686711518373,6.57686711518373,6.46564854933346,6.46564854933346,4357.54584942673,0.0,1.0
2002-05-15,30.75,30.75,30.06,30.74,219,6.57686711518373,6.57686711518373,6.42928863357472,6.57472829660968,1023.9297650477,0.0,1.0
2002-05-16,30.74,30.74,30.74,30.74,0,6.57472829660968,6.57472829660968,6.57472829660968,6.57472829660968,0,0.0,1.0
2002-05-17,30.74,30.74,30.74,30.74,0,6.57472829660968,6.57472829660968,6.57472829660968,6.57472829660968,0,0.0,1.0
2002-05-20,30.74,30.74,30.74,30.74,0,6.57472829660968,6.57472829660968,6.57472829660968,6.57472829660968,0,0.0,1.0
2002-05-21,30.74,30.74,30.74,30.74,0,6.57472829660968,6.57472829660968,6.57472829660968,6.57472829660968,0,0.0,1.0
2002-05-22,30.74,30.74,30.74,30.74,0,6.57472829660968,6.57472829660968,6.57472829660968,6.57472829660968,0,0.0,1.0
2002-05-23,30.15,30.15,30.15,30.15,55,6.44853800074112,6.44853800074112,6.44853800074112,6.44853800074112,257.151310856727,0.0,1.0
2002-05-24,30.75,30.75,30.75,30.75,548,6.57686711518373,6.57686711518373,6.57686711518373,6.57686711518373,2562.16215180885,0.0,1.0
2002-05-28,30.75,30.75,30.74,30.75,932,6.57686711518373,6.57686711518373,6.57472829660968,6.57686711518373,4357.54584942673,0.0,1.0
2002-05-29,30.75,30.75,30.75,30.75,0,6.57686711518373,6.57686711518373,6.57686711518373,6.57686711518373,0,0.0,1.0
2002-05-30,30.75,30.75,30.75,30.75,0,6.57686711518373,6.57686711518373,6.57686711518373,6.57686711518373,0,0.0,1.0
2002-05-31,31.0,31.0,31.0,31.0,164,6.63033757953481,6.63033757953481,6.63033757953481,6.63033757953481,766.77845419097,0.0,1.0
2002-06-03,31.0,31.0,31.0,31.0,0,6.63033757953481,6.63033757953481,6.63033757953481,6.63033757953481,0,0.0,1.0
2002-06-04,31.0,31.0,31.0,31.0,0,6.63033757953481,6.63033757953481,6.63033757953481,6.63033757953481,0,0.0,1.0
2002-06-05,31.0,31.0,31.0,31.0,0,6.63033757953481,6.63033757953481,6.63033757953481,6.63033757953481,0,0.0,1.0
2002-06-06,31.0,31.0,31.0,31.0,0,6.63033757953481,6.63033757953481,6.63033757953481,6.63033757953481,0,0.0,1.0
2002-06-07,32.0,32.0,30.5,30.5,1918,6.84421943693916,6.84421943693916,6.52339665083264,6.52339665083264,8967.56753133098,0.0,1.0
2002-06-10,32.0,32.0,32.0,32.0,55,6.84421943693916,6.84421943693916,6.84421943693916,6.84421943693916,257.151310856728,0.0,1.0
2002-06-11,30.13,32.0,30.13,32.0,329,6.44426036359303,6.84421943693916,6.44426036359303,6.84421943693916,1538.23238676115,0.0,1.0
2002-06-12,29.93,29.93,29.93,29.93,0,6.44426036359303,6.44426036359303,6.44426036359303,6.44426036359303,0,0.2,1.0
2002-06-13,29.93,29.93,29.93,29.93,0,6.44426036359303,6.44426036359303,6.44426036359303,6.44426036359303,0,0.0,1.0
2002-06-14,30.01,30.01,30.01,30.01,164,6.46148524929592,6.46148524929592,6.46148524929592,6.46148524929592,761.688653632118,0.0,1.0
2002-06-17,30.01,30.01,30.01,30.01,0,6.46148524929592,6.46148524929592,6.46148524929592,6.46148524929592,0,0.0,1.0
2002-06-18,30.55,30.55,30.55,30.55,329,6.57775322779041,6.57775322779041,6.57775322779041,6.57775322779041,1528.02175027419,0.0,1.0
2002-06-19,30.55,30.55,30.55,30.55,0,6.57775322779041,6.57775322779041,6.57775322779041,6.57775322779041,0,0.0,1.0
2002-06-20,30.55,30.55,30.55,30.55,0,6.57775322779041,6.57775322779041,6.57775322779041,6.57775322779041,0,0.0,1.0
2002-06-21,30.55,30.55,30.55,30.55,0,6.57775322779041,6.57775322779041,6.57775322779041,6.57775322779041,0,0.0,1.0
2002-06-24,30.6,30.6,30.6,30.6,55,6.58851878135472,6.58851878135472,6.58851878135472,6.58851878135472,255.444365547357,0.0,1.0
2002-06-25,30.6,30.6,30.6,30.6,55,6.58851878135472,6.58851878135472,6.58851878135472,6.58851878135472,255.444365547357,0.0,1.0
2002-06-26,30.6,30.6,30.6,30.6,219,6.58851878135472,6.58851878135472,6.58851878135472,6.58851878135472,1017.13301917947,0.0,1.0
2002-06-27,31.0,31.0,31.0,31.0,164,6.67464320986916,6.67464320986916,6.67464320986916,6.67464320986916,761.688653632118,0.0,1.0
2002-06-28,31.01,31.01,31.01,31.01,877,6.67679632058202,6.67679632058202,6.67679632058202,6.67679632058202,4073.17651972785,0.0,1.0
2002-07-01,31.0,31.0,30.0,31.0,5480,6.67464320986916,6.67464320986916,6.45933213858306,6.67464320986916,25451.5476945366,0.0,1.0
2002-07-02,31.0,31.0,31.0,31.0,0,6.67464320986916,6.67464320986916,6.67464320986916,6.67464320986916,0,0.0,1.0
2002-07-03,31.0,31.0,31.0,31.0,0,6.67464320986916,6.67464320986916,6.67464320986916,6.67464320986916,0,0.0,1.0
2002-07-05,31.0,31.0,31.0,31.0,0,6.67464320986916,6.67464320986916,6.67464320986916,6.67464320986916,0,0.0,1.0
2002-07-08,31.0,31.0,31.0,31.0,0,6.67464320986916,6.67464320986916,6.67464320986916,6.67464320986916,0,0.0,1.0
2002-07-09,31.75,31.75,31.74,31.74,164,6.83612651333373,6.83612651333373,6.83397340262087,6.83397340262087,761.688653632119,0.0,1.0
2002-07-10,32.0,32.0,32.0,32.0,55,6.88995428115526,6.88995428115526,6.88995428115526,6.88995428115526,255.444365547357,0.0,1.0
2002-07-11,32.0,32.0,32.0,32.0,0,6.88995428115526,6.88995428115526,6.88995428115526,6.88995428115526,0,0.0,1.0
2002-07-12,32.0,32.0,32.0,32.0,0,6.88995428115526,6.88995428115526,6.88995428115526,6.88995428115526,0,0.0,1.0
2002-07-15,31.2,31.2,31.2,31.2,767,6.71770542412638,6.71770542412638,6.71770542412638,6.71770542412638,3562.28778863314,0.0,1.0
2002-07-16,31.2,31.2,31.2,31.2,219,6.71770542412638,6.71770542412638,6.71770542412638,6.71770542412638,1017.13301917948,0.0,1.0
2002-07-17,31.2,31.2,31.2,31.2,0,6.71770542412638,6.71770542412638,6.71770542412638,6.71770542412638,0,0.0,1.0
2002-07-18,31.2,31.2,31.2,31.2,0,6.71770542412638,6.71770542412638,6.71770542412638,6.71770542412638,0,0.0,1.0
2002-07-19,32.0,32.0,32.0,32.0,164,6.88995428115526,6.88995428115526,6.88995428115526,6.88995428115526,761.688653632118,0.0,1.0
2002-07-22,30.55,30.96,30.55,30.96,932,6.57775322779041,6.66603076701771,6.57775322779041,6.66603076701771,4328.62088527521,0.0,1.0
2002-07-23,30.0,30.56,30.0,30.56,3616,6.45933213858306,6.57990633850327,6.45933213858306,6.57990633850327,16794.3059239862,0.0,1.0
2002-07-24,30.55,30.55,30.0,30.0,1260,6.57775322779041,6.57775322779041,6.45933213858306,6.45933213858306,5851.99819253945,0.0,1.0
2002-07-25,30.7,30.7,30.7,30.7,384,6.61004988848333,6.61004988848333,6.61004988848333,6.61004988848333,1783.46611582154,0.0,1.0
2002-07-26,32.25,32.25,30.95,30.95,164,6.94378204897678,6.94378204897678,6.66387765630485,6.66387765630485,761.688653632119,0.0,1.0
2002-07-29,32.25,32.25,32.25,32.25,0,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,0,0.0,1.0
2002-07-30,32.25,32.25,32.25,32.25,55,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,255.444365547357,0.0,1.0
2002-07-31,32.25,32.25,32.25,32.25,0,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,0,0.0,1.0
2002-08-01,32.25,32.25,32.25,32.25,0,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,0,0.0,1.0
2002-08-02,32.25,32.25,32.25,32.25,55,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,255.444365547357,0.0,1.0
2002-08-05,32.25,32.25,32.25,32.25,164,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,761.688653632119,0.0,1.0
2002-08-06,32.25,32.25,32.25,32.25,55,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,255.444365547357,0.0,1.0
2002-08-07,32.25,32.25,32.25,32.25,0,6.94378204897678,6.94378204897678,6.94378204897678,6.94378204897678,0,0.0,1.0
2002-08-08,31.26,31.26,31.26,31.26,329,6.73062408840354,6.73062408840354,6.73062408840354,6.73062408840354,1528.02175027419,0.0,1.0
2002-08-09,31.25,31.25,31.25,31.25,329,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,1528.02175027419,0.0,1.0
2002-08-12,31.25,31.25,31.25,31.25,6685,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,31048.1015215287,0.0,1.0
2002-08-13,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-14,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-15,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-16,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-19,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-20,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-21,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-22,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-23,31.25,31.25,31.25,31.25,0,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,0,0.0,1.0
2002-08-26,31.25,31.25,31.25,31.25,658,6.72847097769068,6.72847097769068,6.72847097769068,6.72847097769068,3056.04350054838,0.0,1.0
2002-08-27,31.25,31.26,31.25,31.25,2027,6.72847097769068,6.73062408840354,6.72847097769068,6.72847097769068,9414.28598117259,0.0,1.0
2002-08-28,30.55,31.25,30.55,31.25,1260,6.57775322779041,6.72847097769068,6.57775322779041,6.72847097769068,5851.99819253945,0.0,1.0
2002-08-29,30.55,30.55,30.55,30.55,0,6.57775322779041,6.57775322779041,6.57775322779041,6.57775322779041,0,0.0,1.0
2002-08-30,30.43,30.43,30.43,30.43,55,6.55191589923608,6.55191589923608,6.55191589923608,6.55191589923608,255.444365547357,0.0,1.0
2002-09-03,30.43,30.43,30.43,30.43,0,6.55191589923608,6.55191589923608,6.55191589923608,6.55191589923608,0,0.0,1.0
2002-09-04,29.88,29.88,29.88,29.88,55,6.43349481002872,6.43349481002872,6.43349481002872,6.43349481002872,255.444365547357,0.0,1.0
2002-09-05,29.88,29.88,29.88,29.88,0,6.43349481002872,6.43349481002872,6.43349481002872,6.43349481002872,0,0.0,1.0
2002-09-06,29.88,29.88,29.88,29.88,0,6.43349481002872,6.43349481002872,6.43349481002872,6.43349481002872,0,0.0,1.0
2002-09-09,29.88,29.88,29.88,29.88,0,6.43349481002872,6.43349481002872,6.43349481002872,6.43349481002872,0,0.0,1.0
2002-09-10,29.45,29.88,29.45,29.88,384,6.3409110493757,6.43349481002872,6.3409110493757,6.43349481002872,1783.46611582155,0.0,1.0
2002-09-11,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.2,1.0
2002-09-12,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.0,1.0
2002-09-13,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.0,1.0
2002-09-16,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.0,1.0
2002-09-17,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.0,1.0
2002-09-18,29.25,29.25,29.25,29.25,0,6.3409110493757,6.3409110493757,6.3409110493757,6.3409110493757,0,0.0,1.0
2002-09-19,31.0,31.0,30.13,30.13,164,6.72028179591955,6.72028179591955,6.53168033906632,6.53168033906632,756.515895373156,0.0,1.0
2002-09-20,29.88,29.88,29.88,29.88,932,6.47748451813148,6.47748451813148,6.47748451813148,6.47748451813148,4299.22447858404,0.0,1.0
2002-09-23,29.38,29.88,29.38,29.88,493,6.36909287626181,6.47748451813148,6.36909287626181,6.47748451813148,2274.16058792053,0.0,1.0
2002-09-24,29.02,29.02,29.02,29.02,164,6.29105089411565,6.29105089411565,6.29105089411565,6.29105089411565,756.515895373157,0.0,1.0
2002-09-25,29.0,29.0,29.0,29.0,55,6.28671522844087,6.28671522844087,6.28671522844087,6.28671522844087,253.709599058071,0.0,1.0
2002-09-26,31.97,31.97,31.97,31.97,55,6.9305615811467,6.9305615811467,6.9305615811467,6.9305615811467,253.709599058071,0.0,1.0
2002-09-27,31.97,31.97,31.97,31.97,0,6.9305615811467,6.9305615811467,6.9305615811467,6.9305615811467,0,0.0,1.0
2002-09-30,29.0,29.0,29.0,29.0,164,6.28671522844087,6.28671522844087,6.28671522844087,6.28671522844087,756.515895373156,0.0,1.0
2002-10-01,29.0,29.0,29.0,29.0,0,6.28671522844087,6.28671522844087,6.28671522844087,6.28671522844087,0,0.0,1.0
2002-10-02,29.0,29.0,29.0,29.0,767,6.28671522844087,6.28671522844087,6.28671522844087,6.28671522844087,3538.09568140982,0.0,1.0
2002-10-03,29.0,29.0,29.0,29.0,0,6.28671522844087,6.28671522844087,6.28671522844087,6.28671522844087,0,0.0,1.0
2002-10-04,32.1,32.13,31.98,31.98,384,6.95874340803282,6.965246906545,6.9327294139841,6.9327294139841,1771.35429160544,0.0,1.0
2002-10-07,32.13,32.13,29.05,29.07,329,6.965246906545,6.965246906545,6.29755439262783,6.30189005830262,1517.64469254737,0.0,1.0
2002-10-08,29.01,29.07,29.0,29.07,329,6.28888306127826,6.30189005830262,6.28671522844087,6.30189005830262,1517.64469254737,0.0,1.0
2002-10-09,30.5,30.5,29.5,29.5,164,6.61189015404987,6.61189015404987,6.39510687031053,6.39510687031053,756.515895373157,0.0,1.0
2002-10-10,30.5,30.5,30.5,30.5,0,6.61189015404987,6.61189015404987,6.61189015404987,6.61189015404987,0,0.0,1.0
2002-10-11,30.5,30.5,30.5,30.5,0,6.61189015404987,6.61189015404987,6.61189015404987,6.61189015404987,0,0.0,1.0
2002-10-14,30.5,30.5,30.5,30.5,0,6.61189015404987,6.61189015404987,6.61189015404987,6.61189015404987,0,0.0,1.0
2002-10-15,31.5,32.0,31.5,31.55,4274,6.82867343778922,6.93706507965889,6.82867343778922,6.83951260197618,19715.5422977126,0.0,1.0
2002-10-16,31.0,31.5,31.0,31.45,658,6.72028179591955,6.82867343778922,6.72028179591955,6.81783427360225,3035.28938509474,0.0,1.0
2002-10-17,31.0,31.0,31.0,31.0,164,6.72028179591955,6.72028179591955,6.72028179591955,6.72028179591955,756.515895373156,0.0,1.0
2002-10-18,31.0,31.0,31.0,31.0,0,6.72028179591955,6.72028179591955,6.72028179591955,6.72028179591955,0,0.0,1.0
2002-10-21,31.0,31.0,31.0,31.0,0,6.72028179591955,6.72028179591955,6.72028179591955,6.72028179591955,0,0.0,1.0
2002-10-22,31.15,31.15,31.15,31.15,164,6.75279928848045,6.75279928848045,6.75279928848045,6.75279928848045,756.515895373156,0.0,1.0
2002-10-23,31.2,31.2,31.2,31.2,1096,6.76363845266741,6.76363845266741,6.76363845266741,6.76363845266741,5055.7403739572,0.0,1.0
2002-10-24,31.2,31.2,31.2,31.2,0,6.76363845266741,6.76363845266741,6.76363845266741,6.76363845266741,0,0.0,1.0
2002-10-25,31.2,31.2,31.2,31.2,0,6.76363845266741,6.76363845266741,6.76363845266741,6.76363845266741,0,0.0,1.0
2002-10-28,31.55,31.55,31.55,31.55,164,6.83951260197618,6.83951260197618,6.83951260197618,6.83951260197618,756.515895373157,0.0,1.0
2002-10-29,31.55,31.55,31.55,31.55,0,6.83951260197618,6.83951260197618,6.83951260197618,6.83951260197618,0,0.0,1.0
2002-10-30,31.55,31.55,31.55,31.55,0,6.83951260197618,6.83951260197618,6.83951260197618,6.83951260197618,0,0.0,1.0
2002-10-31,31.6,31.95,31.6,31.6,5315,6.85035176616315,6.92622591547192,6.85035176616315,6.85035176616315,24517.5730726118,0.0,1.0
2002-11-01,31.6,31.6,31.6,31.6,164,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,756.515895373157,0.0,1.0
2002-11-04,31.6,31.6,31.6,31.6,0,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,0,0.0,1.0
2002-11-05,31.6,31.6,31.6,31.6,0,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,0,0.0,1.0
2002-11-06,31.7,32.25,31.6,31.6,2575,6.87203009453708,6.99126090059372,6.85035176616315,6.85035176616315,11878.2221377188,0.0,1.0
2002-11-07,31.6,31.6,31.6,31.6,219,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,1010.22549443123,0.0,1.0
2002-11-08,31.6,31.6,31.6,31.6,0,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,0,0.0,1.0
2002-11-11,31.6,31.6,31.6,31.6,0,6.85035176616315,6.85035176616315,6.85035176616315,6.85035176616315,0,0.0,1.0
2002-11-12,32.0,32.0,32.0,32.0,55,6.93706507965889,6.93706507965889,6.93706507965889,6.93706507965889,253.709599058071,0.0,1.0
2002-11-13,31.5,31.77,31.5,31.77,384,6.85035176616315,6.90906906701598,6.85035176616315,6.90906906701598,1765.74874004973,0.1,1.0
2002-11-14,31.5,31.51,31.5,31.51,164,6.85035176616315,6.85252648100955,6.85035176616315,6.85252648100955,754.121857729571,0.0,1.0
2002-11-15,31.6,31.6,31.6,31.6,55,6.87209891462716,6.87209891462716,6.87209891462716,6.87209891462716,252.906720580039,0.0,1.0
2002-11-18,31.6,31.6,31.6,31.6,55,6.87209891462716,6.87209891462716,6.87209891462716,6.87209891462716,252.906720580039,0.0,1.0
2002-11-19,31.6,31.6,31.6,31.6,164,6.87209891462716,6.87209891462716,6.87209891462716,6.87209891462716,754.121857729571,0.0,1.0
2002-11-20,31.46,31.62,31.46,31.6,2301,6.84165290677755,6.87644834431996,6.84165290677755,6.87209891462716,10580.6975282667,0.0,1.0
2002-11-21,31.46,31.46,31.46,31.46,0,6.84165290677755,6.84165290677755,6.84165290677755,6.84165290677755,0,0.0,1.0
2002-11-22,31.46,31.46,31.46,31.46,0,6.84165290677755,6.84165290677755,6.84165290677755,6.84165290677755,0,0.0,1.0
2002-11-25,31.46,31.46,31.46,31.46,0,6.84165290677755,6.84165290677755,6.84165290677755,6.84165290677755,0,0.0,1.0
2002-11-26,32.5,32.5,31.75,31.75,3616,7.06782325080325,7.06782325080325,6.90471963732317,6.90471963732317,16627.4673021349,0.0,1.0
2002-11-27,32.5,32.5,32.5,32.5,0,7.06782325080325,7.06782325080325,7.06782325080325,7.06782325080325,0,0.0,1.0
2002-11-29,32.67,32.67,32.55,32.55,48220,7.10479340319207,7.10479340319207,7.07869682503525,7.07869682503525,221730.219388536,0.0,1.0
2002-12-02,33.71,33.71,32.96,32.96,2466,7.33096374721777,7.33096374721777,7.1678601337377,7.1678601337377,11339.4176900068,0.0,1.0
2002-12-03,34.0,34.0,34.0,34.0,219,7.3940304777634,7.3940304777634,7.3940304777634,7.3940304777634,1007.02857830961,0.0,1.0
2002-12-04,34.14,34.14,34.14,34.14,55,7.42447648561301,7.42447648561301,7.42447648561301,7.42447648561301,252.906720580039,0.0,1.0
2002-12-05,34.14,34.14,34.14,34.14,0,7.42447648561301,7.42447648561301,7.42447648561301,7.42447648561301,0,0.0,1.0
2002-12-06,34.14,34.14,34.14,34.14,0,7.42447648561301,7.42447648561301,7.42447648561301,7.42447648561301,0,0.0,1.0
2002-12-09,34.09,34.5,34.09,34.37,548,7.41360291138101,7.50276622008345,7.41360291138101,7.47449492708024,2519.8705977793,0.0,1.0
2002-12-10,34.0,34.5,34.0,34.5,219,7.3940304777634,7.50276622008345,7.3940304777634,7.50276622008345,1007.02857830961,0.0,1.0
2002-12-11,33.78,33.78,33.78,33.78,55,7.3896810480706,7.3896810480706,7.3896810480706,7.3896810480706,251.418158363558,0.2,1.0
2002-12-12,33.78,33.78,33.78,33.78,0,7.3896810480706,7.3896810480706,7.3896810480706,7.3896810480706,0,0.0,1.0
2002-12-13,34.03,34.03,33.63,33.63,493,7.44437081308,7.44437081308,7.35686718906496,7.35686718906496,2253.62094678608,0.0,1.0
2002-12-16,33.54,33.75,33.5,33.75,384,7.33717887366157,7.38311827626947,7.32842851126007,7.38311827626947,1755.35586930194,0.0,1.0
2002-12-17,33.49,33.52,33.27,33.5,658,7.32624092065969,7.33280369246082,7.27811392745142,7.32842851126007,3007.87542187675,0.0,1.0
2002-12-18,33.49,33.49,33.49,33.49,55,7.32624092065969,7.32624092065969,7.32624092065969,7.32624092065969,251.418158363558,0.0,1.0
2002-12-19,33.69,33.69,33.21,33.21,329,7.36999273266721,7.36999273266721,7.26498838384916,7.26498838384916,1503.93771093838,0.0,1.0
2002-12-20,33.99,33.99,33.45,33.45,164,7.4356204506785,7.4356204506785,7.31749055825819,7.31749055825819,749.683235847701,0.0,1.0
2002-12-23,33.99,33.99,33.99,33.99,55,7.4356204506785,7.4356204506785,7.4356204506785,7.4356204506785,251.418158363558,0.0,1.0
2002-12-24,33.99,33.99,33.99,33.99,0,7.4356204506785,7.4356204506785,7.4356204506785,7.4356204506785,0,0.0,1.0
2002-12-26,33.99,33.99,33.99,33.99,0,7.4356204506785,7.4356204506785,7.4356204506785,7.4356204506785,0,0.0,1.0
2002-12-27,33.86,34.5,33.79,34.05,2247,7.40718177287361,7.54718757129768,7.39186863867098,7.44874599428075,10271.5745789621,0.0,1.0
2002-12-30,34.11,34.11,33.8,33.8,384,7.46187153788301,7.46187153788301,7.39405622927135,7.39405622927135,1755.35586930194,0.0,1.0
2002-12-31,33.47,33.79,33.01,33.79,877,7.32186573945894,7.39186863867098,7.22123657184164,7.39186863867098,4008.97681608801,0.0,1.0
2003-01-02,33.92,33.98,33.85,33.97,767,7.42030731647587,7.43343286007812,7.40499418227323,7.43124526947775,3506.14049936089,0.0,1.0
2003-01-03,33.71,33.71,32.9,33.5,5041,7.37436791386797,7.37436791386797,7.1971730752375,7.32842851126007,23043.6170238309,0.0,1.0
2003-01-06,33.71,33.71,33.71,33.71,2700,7.37436791386797,7.37436791386797,7.37436791386797,7.37436791386797,12342.3459560292,0.0,1.0
2003-01-07,33.3,34.42,33.3,34.42,329,7.28467669925254,7.52968684649467,7.28467669925254,7.52968684649467,1503.93771093838,0.0,1.0
2003-01-08,33.3,33.3,33.3,33.3,0,7.28467669925254,7.28467669925254,7.28467669925254,7.28467669925254,0,0.0,1.0
2003-01-09,33.3,33.3,33.3,33.3,0,7.28467669925254,7.28467669925254,7.28467669925254,7.28467669925254,0,0.0,1.0
2003-01-10,33.3,33.3,33.3,33.3,0,7.28467669925254,7.28467669925254,7.28467669925254,7.28467669925254,0,0.0,1.0
2003-01-13,33.32,33.32,33.32,33.32,55,7.2890518804533,7.2890518804533,7.2890518804533,7.2890518804533,251.418158363558,0.0,1.0
2003-01-14,33.32,33.32,33.32,33.32,0,7.2890518804533,7.2890518804533,7.2890518804533,7.2890518804533,0,0.0,1.0
2003-01-15,33.27,33.48,33.27,33.48,164,7.27811392745142,7.32405333005931,7.27811392745142,7.32405333005931,749.683235847701,0.0,1.0
2003-01-16,33.23,33.25,33.23,33.25,164,7.26936356504991,7.27373874625066,7.26936356504991,7.27373874625066,749.683235847701,0.0,1.0
2003-01-17,33.23,33.23,33.23,33.23,0,7.26936356504991,7.26936356504991,7.26936356504991,7.26936356504991,0,0.0,1.0
2003-01-21,33.33,33.33,33.19,33.22,384,7.29123947105367,7.29123947105367,7.26061320264841,7.26717597444954,1755.35586930194,0.0,1.0
2003-01-22,33.48,33.48,33.48,33.48,55,7.32405333005931,7.32405333005931,7.32405333005931,7.32405333005931,251.418158363559,0.0,1.0
2003-01-23,33.48,33.48,33.48,33.48,0,7.32405333005931,7.32405333005931,7.32405333005931,7.32405333005931,0,0.0,1.0
2003-01-24,33.54,33.56,33.08,33.1,2630,7.33717887366157,7.34155405486232,7.23654970604427,7.24092488724502,12022.3592090211,0.0,1.0
2003-01-27,33.54,33.54,33.54,33.54,0,7.33717887366157,7.33717887366157,7.33717887366157,7.33717887366157,0,0.0,1.0
2003-01-28,34.74,34.74,33.96,33.96,548,7.59968974570671,7.59968974570671,7.42905767887737,7.42905767887737,2505.03910514964,0.0,1.0
2003-01-29,34.74,34.74,33.96,33.96,7397,7.59968974570671,7.59968974570671,7.42905767887737,7.42905767887737,33813.4566802771,0.0,1.0
2003-01-30,34.37,34.8,34.0,34.0,5534,7.51874889349279,7.61281528930896,7.43780804127887,7.43780804127887,25297.2379706169,0.0,1.0
2003-01-31,34.71,34.71,34.69,34.69,164,7.59312697390558,7.59312697390558,7.58875179270483,7.58875179270483,749.683235847701,0.0,1.0
2003-02-03,35.0,35.0,35.0,35.0,1205,7.65656710131649,7.65656710131649,7.65656710131649,7.65656710131649,5508.34328778341,0.0,1.0
2003-02-04,35.0,35.0,35.0,35.0,0,7.65656710131649,7.65656710131649,7.65656710131649,7.65656710131649,0,0.0,1.0
2003-02-05,35.0,35.0,35.0,35.0,55,7.65656710131649,7.65656710131649,7.65656710131649,7.65656710131649,251.418158363558,0.0,1.0
2003-02-06,35.0,35.0,35.0,35.0,0,7.65656710131649,7.65656710131649,7.65656710131649,7.65656710131649,0,0.0,1.0
2003-02-07,34.69,34.69,34.69,34.69,932,7.58875179270483,7.58875179270483,7.58875179270483,7.58875179270483,4260.39497445157,0.0,1.0
2003-02-10,34.95,34.98,34.0,34.59,7890,7.64562914831461,7.65219192011573,7.43780804127887,7.56687588670107,36067.0776270632,0.0,1.0
2003-02-11,34.88,35.42,34.88,35.0,3288,7.63031601411198,7.74844590653229,7.63031601411198,7.65656710131649,15030.2346308978,0.0,1.0
2003-02-12,34.81,34.81,34.28,34.57,493,7.61500287990934,7.61500287990934,7.49906057808941,7.56250070550031,2253.62094678608,0.0,1.0
2003-02-13,35.14,35.14,34.93,34.93,329,7.68719336972175,7.68719336972175,7.64125396711385,7.64125396711385,1503.93771093838,0.0,1.0
2003-02-14,35.14,35.14,35.14,35.14,0,7.68719336972175,7.68719336972175,7.68719336972175,7.68719336972175,0,0.0,1.0
2003-02-18,35.14,35.14,35.14,35.14,0,7.68719336972175,7.68719336972175,7.68719336972175,7.68719336972175,0,0.0,1.0
2003-02-19,36.0,36.0,34.48,34.48,3069,7.8753261613541,7.8753261613541,7.54281239009693,7.54281239009693,14029.1332366866,0.0,1.0
2003-02-20,38.0,38.0,36.0,36.0,5808,8.31284428142933,8.31284428142933,7.8753261613541,7.8753261613541,26549.7575231918,0.0,1.0
2003-02-21,39.13,39.13,37.54,37.63,3616,8.56004201927183,8.56004201927183,8.21221511381203,8.23190342921541,16529.6011025932,0.0,1.0
2003-02-24,39.13,39.13,39.13,39.13,55,8.56004201927183,8.56004201927183,8.56004201927183,8.56004201927183,251.418158363559,0.0,1.0
2003-02-25,38.99,38.99,38.89,38.9,548,8.52941575086657,8.52941575086657,8.50753984486281,8.50972743546318,2505.03910514964,0.0,1.0
2003-02-26,38.64,38.99,38.64,38.84,1260,8.4528500798534,8.52941575086657,8.4528500798534,8.49660189186093,5759.76144614698,0.0,1.0
2003-02-27,39.58,39.58,38.75,38.75,13041,8.65848359628876,8.65848359628876,8.47691357645754,8.47691357645754,59613.5309676212,0.0,1.0
2003-02-28,39.83,40.0,39.36,39.36,3397,8.71317336129816,8.75036240150456,8.61035660308048,8.61035660308048,15528.499708382,0.0,1.0
2003-03-03,39.85,39.85,39.46,39.46,164,8.71754854249892,8.71754854249892,8.63223250908425,8.63223250908425,749.683235847701,0.0,1.0
2003-03-04,39.0,39.46,38.41,39.46,1205,8.53160334146694,8.63223250908425,8.40253549604475,8.63223250908425,5508.34328778342,0.0,1.0
2003-03-05,39.1,39.1,38.61,38.61,767,8.5534792474707,8.5534792474707,8.44628730805227,8.44628730805227,3506.1404993609,0.0,1.0
2003-03-06,39.0,39.0,38.61,38.61,1260,8.53160334146694,8.53160334146694,8.44628730805227,8.44628730805227,5759.76144614698,0.0,1.0
2003-03-07,39.1,39.1,39.1,39.1,164,8.5534792474707,8.5534792474707,8.5534792474707,8.5534792474707,749.683235847702,0.0,1.0
2003-03-10,39.35,39.52,38.87,39.1,2082,8.60816901248011,8.6453580526865,8.50316466366205,8.5534792474707,9517.32010387143,0.0,1.0
2003-03-11,40.0,40.0,39.34,39.35,9206,8.75036240150456,8.75036240150456,8.60598142187973,8.60816901248011,42082.8284708167,0.0,1.0
2003-03-12,39.87,40.34,39.34,39.45,5480,8.76567553570719,8.86900805393599,8.64915163217258,8.67333583856656,24925.3579042466,0.2,1.0
2003-03-13,41.79,41.95,39.82,41.0,6740,9.18779986549294,9.22297689297509,8.75468271461902,9.01411329229984,30656.3708530332,0.0,1.0
2003-03-14,42.9,42.9,41.05,41.05,11507,9.43184049365033,9.43184049365033,9.02510611338801,9.02510611338801,52338.7031759425,0.0,1.0
2003-03-17,42.31,42.49,41.15,41.75,6904,9.30212520480991,9.34169936072733,9.04709175556436,9.1790056086224,31402.3122209705,0.0,1.0
2003-03-18,41.08,41.08,41.08,41.08,55,9.03170180604092,9.03170180604092,9.03170180604092,9.03170180604092,250.163263637511,0.0,1.0
2003-03-19,41.62,42.3,41.4,41.74,1041,9.15042427379316,9.29992664059228,9.10205586100521,9.17680704440477,4734.9083172118,0.0,1.0
2003-03-20,42.41,42.95,41.9,42.4,3233,9.32411084698625,9.4428333147385,9.21198407188691,9.32191228276862,14705.0514789104,0.0,1.0
2003-03-21,42.84,42.84,42.84,42.84,55,9.41864910834452,9.41864910834452,9.41864910834452,9.41864910834452,250.163263637511,0.0,1.0
2003-03-24,43.08,43.08,41.36,41.36,3288,9.47141464956774,9.47141464956774,9.09326160413467,9.09326160413467,14955.2147425479,0.0,1.0
2003-03-25,43.5,43.5,40.62,42.52,7233,9.56375434670837,9.56375434670837,8.93056785202975,9.34829505338023,32898.7433798203,0.0,1.0
2003-03-26,44.89,44.89,43.75,43.75,6027,9.86935477295951,9.86935477295951,9.61871845214922,9.61871845214922,27413.345271696,0.0,1.0
2003-03-27,46.96,46.96,44.85,44.99,5918,10.3244575660098,10.3244575660098,9.86056051608898,9.89134041513585,26917.5671673961,0.0,1.0
2003-03-28,46.42,47.1,44.02,44.02,3397,10.2057350982575,10.3552374650567,9.67807968602535,9.67807968602535,15450.9928468478,0.0,1.0
2003-03-31,47.29,47.29,47.0,47.05,1096,10.3970101851917,10.3970101851917,10.3332518228803,10.3442446439685,4985.07158084931,0.0,1.0
2003-04-01,48.0,48.0,47.0,47.4,6247,10.5531082446437,10.5531082446437,10.3332518228803,10.4211943915857,28413.9983262461,0.0,1.0
2003-04-02,48.49,48.49,48.0,48.0,4493,10.6608378913078,10.6608378913078,10.5531082446437,10.5531082446437,20436.064427697,0.0,1.0
2003-04-03,48.99,49.0,48.49,48.49,7562,10.7707661021895,10.7729646664071,10.6608378913078,10.6608378913078,34395.1745386702,0.0,1.0
2003-04-04,48.75,49.0,48.35,49.0,767,10.7180005609663,10.7729646664071,10.6300579922609,10.7729646664071,3488.64042199947,0.0,1.0
2003-04-07,49.0,49.0,47.87,48.45,2301,10.7729646664071,10.7729646664071,10.5245269098145,10.6520436344373,10465.9212659985,0.0,1.0
2003-04-08,48.52,48.9,48.5,48.9,1370,10.6674335839607,10.7509790242308,10.6630364555254,10.7509790242308,6231.33947606164,0.0,1.0
2003-04-09,48.35,48.65,47.9,47.9,1260,10.6300579922609,10.6960149187899,10.5311226024674,10.5311226024674,5731.01294878663,0.0,1.0
2003-04-10,48.55,48.55,47.82,47.82,2082,10.6740292766136,10.6740292766136,10.5135340887263,10.5135340887263,9469.8166344236,0.0,1.0
2003-04-11,48.9,48.9,47.9,48.9,1699,10.7509790242308,10.7509790242308,10.5311226024674,10.7509790242308,7727.77063491148,0.0,1.0
2003-04-14,47.64,49.85,47.4,48.9,6027,10.4739599328089,10.959842624906,10.4211943915857,10.7509790242308,27413.345271696,0.0,1.0
2003-04-15,47.9,47.9,47.79,47.9,932,10.5311226024674,10.5311226024674,10.5069383960734,10.5311226024674,4239.130212912,0.0,1.0
2003-04-16,47.8,47.9,47.34,47.9,329,10.509136960291,10.5311226024674,10.4080030062799,10.5311226024674,1496.43115884984,0.0,1.0
2003-04-17,47.58,47.58,47.58,47.58,164,10.4607685475031,10.4607685475031,10.4607685475031,10.4607685475031,745.941367937305,0.0,1.0
2003-04-21,47.75,47.75,47.3,47.45,1753,10.4981441392029,10.4981441392029,10.3992087494093,10.4321872126738,7973.38547557374,0.0,1.0
2003-04-22,49.551,50.2,48.5,48.5,5206,10.8941055547988,11.0367923725232,10.6630364555254,10.6630364555254,23679.0900090342,0.0,1.0
2003-04-23,49.55,49.75,49.46,49.46,3397,10.893885698377,10.9378569827297,10.8740986204183,10.8740986204183,15450.9928468477,0.0,1.0
2003-04-24,50.3,50.31,49.4,49.4,2795,11.0587780146996,11.0609765789172,10.8609072351125,10.8609072351125,12712.8422157608,0.0,1.0
2003-04-25,49.8,50.03,49.8,50.03,384,10.9488498038179,10.9994167808234,10.9488498038179,10.9994167808234,1746.59442248734,0.0,1.0
2003-04-28,49.65,49.65,49.4,49.4,329,10.9158713405533,10.9158713405533,10.8609072351125,10.8609072351125,1496.43115884985,0.0,1.0
2003-04-29,49.44,49.44,49.01,49.01,384,10.869701491983,10.869701491983,10.7751632306248,10.7751632306248,1746.59442248736,0.0,1.0
2003-04-30,49.31,50.34,49.25,49.25,658,10.8411201571538,11.0675722715701,10.827928771848,10.827928771848,2992.86231769968,0.0,1.0
2003-05-01,50.0,50.44,49.34,49.5,4164,10.9928210881705,11.0895579137464,10.8477158498067,10.8828928772888,18939.6332688473,0.0,1.0
2003-05-02,50.08,50.45,50.08,50.45,164,11.0104096019116,11.0917564779641,11.0104096019116,11.0917564779641,745.941367937307,0.0,1.0
2003-05-05,51.0,51.0,50.6,50.74,493,11.212677509934,11.212677509934,11.1247349412286,11.1555148402755,2242.37252678714,0.0,1.0
2003-05-06,51.72,51.76,50.01,51.0,3945,11.3709741336036,11.3797683904741,10.9950196523882,11.212677509934,17943.5286372724,0.0,1.0
2003-05-07,54.2,54.2,50.87,50.87,7781,11.9162180595769,11.9162180595769,11.1840961751047,11.1840961751047,35391.2791702449,0.0,1.0
2003-05-08,53.76,54.38,53.5,54.2,16055,11.819481234001,11.9557922154943,11.7623185643425,11.9162180595769,73024.9308672769,0.0,1.0
2003-05-09,52.08,52.5,51.35,52.0,2795,11.4501224454384,11.5424621425791,11.2896272575511,11.4325339316974,12712.8422157608,0.0,1.0
2003-05-12,52.52,52.52,51.25,51.25,164,11.5468592710143,11.5468592710143,11.2676416153748,11.2676416153748,745.941367937309,0.0,1.0
2003-05-13,52.65,52.65,52.08,52.08,548,11.5754406058436,11.5754406058436,11.4501224454384,11.4501224454384,2492.53579042465,0.0,1.0
2003-05-14,52.21,53.689,52.17,52.17,2630,11.4787037802677,11.8038714280558,11.4699095233971,11.4699095233971,11962.3524248482,0.0,1.0
2003-05-15,51.73,53.1,49.8,53.1,1699,11.3731726978212,11.6743759956371,10.9488498038179,11.6743759956371,7727.77063491151,0.0,1.0
2003-05-16,52.18,52.18,49.35,49.75,3069,11.4721080876148,11.4721080876148,10.8499144140243,10.9378569827297,13959.1101109731,0.0,1.0
2003-05-19,50.65,51.66,49.98,50.88,2247,11.1357277623168,11.3577827482978,10.9884239597353,11.1862947393223,10220.3064253361,0.0,1.0
2003-05-20,49.56,51.62,49.36,50.2,2247,10.8960842625946,11.3489884914273,10.852112978242,11.0367923725232,10220.3064253362,0.0,1.0
2003-05-21,49.58,49.67,49.57,49.57,1041,10.9004813910299,10.9202684689886,10.8982828268123,10.8982828268123,4734.90831721181,0.0,1.0
2003-05-22,47.95,48.4,47.65,48.25,1863,10.5421154235556,10.6410508133491,10.4761584970265,10.6080723500846,8473.71200284875,0.0,1.0
2003-05-23,47.63,51.0,47.35,47.36,8712,10.4717613685913,11.212677509934,10.4102015704975,10.4124001347151,39625.8609601816,0.0,1.0
2003-05-27,47.28,47.78,46.93,46.93,1370,10.3948116209741,10.5047398318558,10.3178618733569,10.3178618733569,6231.33947606162,0.0,1.0
2003-05-28,46.89,48.0,46.7,46.7,4493,10.3090676164863,10.5531082446437,10.2672948963513,10.2672948963513,20436.0644276971,0.0,1.0
2003-05-29,48.2,48.2,47.22,48.2,1753,10.5970795289964,10.5970795289964,10.3816202356683,10.5970795289964,7973.38547557377,0.0,1.0
2003-05-30,51.0,51.0,48.36,48.36,2959,11.212677509934,11.212677509934,10.6322565564785,10.6322565564785,13458.783583698,0.0,1.0
2003-06-02,53.02,54.08,51.6,51.6,1863,11.656787481896,11.8898352889653,11.344591362992,11.344591362992,8473.71200284882,0.0,1.0
2003-06-03,53.4,53.44,53.02,53.02,658,11.7403329221661,11.7491271790367,11.656787481896,11.656787481896,2992.86231769969,0.0,1.0
2003-06-04,51.6,53.4,50.97,53.4,1918,11.344591362992,11.7403329221661,11.2060818172811,11.7403329221661,8723.8752664863,0.0,1.0
2003-06-05,49.97,51.75,49.09,50.75,5151,10.9862253955176,11.3775698262565,10.7927517443658,11.1577134044931,23428.9267453968,0.0,1.0
2003-06-06,49.97,50.99,49.83,50.99,1041,10.9862253955176,11.2104789457163,10.9554454964708,11.2104789457163,4734.90831721182,0.0,1.0
2003-06-09,51.8,51.8,50.13,50.13,1918,11.3885626473447,11.3885626473447,11.0214024229998,11.0214024229998,8723.87526648628,0.0,1.0
2003-06-10,52.0,52.5,50.26,51.94,3671,11.4325339316974,11.5424621425791,11.049983757829,11.4193425463916,16697.26074206,0.0,1.0
2003-06-11,51.41,52.17,50.9799,51.0,2301,11.302818642857,11.4699095233971,11.2082583958565,11.212677509934,10465.9212659984,0.0,1.0
2003-06-12,52.769,52.99,51.799,51.799,3671,11.6609647539095,11.709801631823,11.4466128463257,11.4466128463257,16612.2617714846,0.27,1.0
2003-06-13,53.24,53.24,52.53,52.99,7671,11.7650469688291,11.7650469688291,11.6081502117317,11.709801631823,34713.3369787682,0.0,1.0
2003-06-16,54.53,55.01,53.06,53.06,4493,12.0501129077808,12.1561839548327,11.7252703261847,11.7252703261847,20332.0327265814,0.0,1.0
2003-06-17,55.9,56.0,54.03,54.03,3069,12.3528573545745,12.374955489377,11.9396222337686,11.9396222337686,13888.0499527884,0.0,1.0
2003-06-18,55.64,55.99,54.01,54.01,2795,12.2954022040881,12.3727456758968,11.9352026068081,11.9352026068081,12648.1263010895,0.0,1.0
2003-06-19,55.49,55.98,54.22,55.98,5206,12.2622550018845,12.3705358624165,11.9816086898932,12.3705358624165,23558.5493822795,0.0,1.0
2003-06-20,55.11,55.5,53.79,53.79,2027,12.1782820896351,12.2644648153647,11.8865867102427,11.8865867102427,9172.71986129097,0.0,1.0
2003-06-23,55.34,55.5,54.03,54.27,4110,12.2291077996808,12.2644648153647,11.9396222337686,11.9926577572945,18598.8547754838,0.0,1.0
2003-06-24,57.01,58.98,54.601,54.601,9754,12.5981466508818,13.0334799064903,12.0658025834906,12.0658025834906,44139.4718929612,0.0,1.0
2003-06-25,60.25,60.49,57.0,59.25,10247,13.3141262184815,13.3671617420074,12.5959368374016,13.0931448704569,46370.4294122588,0.0,1.0
2003-06-26,60.25,60.45,59.69,60.25,7562,13.3141262184815,13.3583224880864,13.1903766635877,13.3141262184815,34220.0826793696,0.0,1.0
2003-06-27,55.66,60.0,55.11,60.0,17096,12.2998218310486,13.2588808814754,12.1782820896351,13.2588808814754,77363.9954359303,0.0,1.0
2003-06-30,55.97,56.35,54.6,55.16,78138,12.3683260489363,12.4522989611856,12.0655816021426,12.1893311570363,353595.45363668,0.0,1.0
2003-07-01,52.7,55.5,52.7,55.5,12603,11.6457170408959,12.2644648153647,11.6457170408959,12.2644648153647,57031.9627093486,0.0,1.0
2003-07-02,51.79,53.28,51.38,53.25,5918,11.4446240141935,11.7738862227501,11.3540216615034,11.7672567823094,26780.540769176,0.0,1.0
2003-07-03,53.24,53.5,51.87,51.87,2575,11.7650469688291,11.8225021193155,11.4623025220354,11.4623025220354,11652.5671646888,0.0,1.0
2003-07-07,55.15,55.2,53.31,53.31,2466,12.1871213435561,12.1981704109573,11.7805156631909,11.7805156631909,11159.3128652903,0.0,1.0
2003-07-08,58.0,58.9,54.57,55.0,8438,12.8169181854262,13.0158013986483,12.0589521617018,12.1539741413524,38184.2181497647,0.0,1.0
2003-07-09,61.0,61.52,57.11,57.11,19617,13.4798622294999,13.5947725304727,12.6202447856843,12.6202447856843,88772.1980853209,0.0,1.0
2003-07-10,58.79,60.63,58.5,60.63,4000,12.9914934503656,13.3980991307308,12.9274088594385,13.3980991307308,18101.0752072836,0.0,1.0
2003-07-11,58.4,58.4,58.4,58.4,219,12.905310724636,12.905310724636,12.905310724636,12.905310724636,991.033867598778,0.0,1.0
2003-07-14,58.5,58.77,58.24,58.39,2027,12.9274088594385,12.9870738234051,12.8699537089521,12.9031009111558,9172.71986129094,0.0,1.0
2003-07-15,60.0,60.0,57.75,58.0,2630,13.2588808814754,13.2588808814754,12.76167284842,12.8169181854262,11901.4569487889,0.0,1.0
2003-07-16,40.5,41.0,35.5,35.51,1260,13.3578277537252,13.5227392074749,11.7087132162283,11.7120114453033,3820.23192249719,0.0,1.49253731343284
2003-07-17,41.99,42.75,40.64,40.65,1973,13.8492638858993,14.0999292955988,13.4040029607751,13.4073011898501,5981.99808181505,0.0,1.0
2003-07-18,40.24,42.24,39.75,42.24,1479,13.2720737977754,13.9317196127741,13.1104605731007,13.9317196127741,4484.22461378836,0.0,1.0
2003-07-21,39.68,41.0,38.47,38.51,6082,13.0873729695757,13.5227392074749,12.6882872515014,12.7014801678014,18440.198851292,0.0,1.0
2003-07-22,40.75,40.8,40.19,40.19,1726,13.4402834806001,13.456774625975,13.2555826524004,13.2555826524004,5233.11134780169,0.0,1.0
2003-07-23,41.0,41.0,39.87,40.75,3699,13.5227392074749,13.5227392074749,13.1500393220006,13.4402834806001,11215.1094296168,0.0,1.0
2003-07-24,40.23,41.0,39.7,40.95,1808,13.2687755687004,13.5227392074749,13.0939694277257,13.5062480620999,5481.72961577374,0.0,1.0
2003-07-25,41.15,41.15,39.82,40.25,1726,13.5722126435998,13.5722126435998,13.1335481766256,13.2753720268504,5233.11134780171,0.0,1.0
2003-07-28,42.11,42.45,39.73,41.55,7644,13.8888426347992,14.000982423349,13.1038641149507,13.7041418065996,23176.0736631497,0.0,1.0
2003-07-29,42.5,42.5,41.86,42.25,6411,14.017473568724,14.017473568724,13.8063869079244,13.9350178418491,19437.7038532774,0.0,1.0
2003-07-30,42.32,42.5,42.19,42.5,1890,13.9581054453741,14.017473568724,13.9152284673992,14.017473568724,5730.34788374579,0.0,1.0
2003-07-31,41.99,42.4,41.59,42.2,16192,13.8492638858993,13.984491277974,13.7173347228995,13.9185266964742,49093.0121341861,0.0,1.0
2003-08-01,40.77,41.99,40.63,41.99,4603,13.44687993875,13.8492638858993,13.4007047317001,13.8492638858993,13955.9742375037,0.0,1.0
2003-08-04,40.46,41.45,40.2699,41.45,1726,13.3446348374252,13.6711595158496,13.2819355027096,13.6711595158496,5233.11134780172,0.0,1.0
2003-08-05,39.75,40.49,39.7,40.26,2548,13.1104605731007,13.3545295246502,13.0939694277257,13.2786702559254,7725.35788771653,0.0,1.0
2003-08-06,39.63,40.1,39.63,39.69,4767,13.0708818242007,13.2258985907255,13.0708818242007,13.0906711986507,14453.2107734478,0.0,1.0
2003-08-07,38.9,38.99,37.84,38.66,1644,12.8301111017262,12.8597951634011,12.4804988197768,12.7509536039263,4984.49307982966,0.0,1.0
2003-08-08,37.75,39.0,37.75,39.0,822,12.4508147581019,12.8630933924761,12.4508147581019,12.8630933924761,2492.24653991483,0.0,1.0
2003-08-11,39.03,39.03,37.77,38.5,904,12.8729880797011,12.8729880797011,12.4574112162519,12.6981819387264,2740.86480788688,0.0,1.0
2003-08-12,38.35,39.0,37.05,39.0,2630,12.6487085026015,12.8630933924761,12.2199387228523,12.8630933924761,7973.9761556886,0.0,1.0
2003-08-13,38.45,38.5,37.62,38.045,2712,12.6816907933515,12.6981819387264,12.407937780127,12.5481125158142,8222.5944236606,0.0,1.0
2003-08-14,38.6,39.19,38.45,38.45,575,12.7311642294764,12.925759744901,12.6816907933515,12.6816907933515,1743.35980590149,0.0,1.0
2003-08-15,37.0,39.89,37.0,38.6,1479,12.2034475774774,13.1566357801506,12.2034475774774,12.7311642294764,4484.22461378835,0.0,1.0
2003-08-18,39.0,39.25,38.18,38.18,1644,12.8630933924761,12.945549119351,12.5926386083266,12.5926386083266,4984.49307982968,0.0,1.0
2003-08-19,38.91,39.38,38.91,39.0,3863,12.8334093308012,12.9884260973259,12.8334093308012,12.8630933924761,11712.3459655608,0.0,1.0
2003-08-20,38.05,40.0,38.0,38.0,4603,12.5497616303517,13.1929162999755,12.5332704849767,12.5332704849767,13955.9742375036,0.0,1.0
2003-08-21,38.91,38.93,38.8,38.91,1562,12.8334093308012,12.8400057889512,12.7971288109762,12.8334093308012,4735.87481185762,0.0,1.0
2003-08-22,38.33,39.49,37.75,38.47,3616,12.6421120444515,13.0247066171508,12.4508147581019,12.6882872515014,10963.4592315475,0.0,1.0
2003-08-25,38.89,38.89,37.31,38.33,2055,12.8268128726512,12.8268128726512,12.3056926788022,12.6421120444515,6230.61634978708,0.0,1.0
2003-08-26,38.0,38.9,37.51,38.9,4849,12.5332704849767,12.8301111017262,12.371657260302,12.8301111017262,14701.8290414198,0.0,1.0
2003-08-27,38.0,38.64,37.89,38.0,1233,12.5332704849767,12.7443571457763,12.4969899651518,12.5332704849767,3738.36980987226,0.0,1.0
2003-08-28,38.0,38.0,37.26,37.26,1151,12.5332704849767,12.5332704849767,12.2892015334272,12.2892015334272,3489.75154190022,0.0,1.0
2003-08-29,37.33,37.92,37.33,37.48,2712,12.3122891369521,12.5068846523768,12.3122891369521,12.3617625730771,8222.59442366066,0.0,1.0
2003-09-02,37.2,37.3,36.95,37.29,6493,12.2694121589772,12.3023944497272,12.1869564321024,12.2990962206522,19686.3221212495,0.0,1.0
2003-09-03,37.14,37.23,36.86,36.95,8384,12.2496227845273,12.2793068462022,12.1572723704274,12.1869564321024,25419.7019350924,0.0,1.0
2003-09-04,36.85,37.13,36.81,37.13,1397,12.1539741413524,12.2463245554523,12.1407812250525,12.2463245554523,4235.60634581635,0.0,1.0
2003-09-05,36.5,37.1,36.37,37.09,2548,12.0385361237277,12.2364298682273,11.9956591457527,12.2331316391523,7725.35788771652,0.0,1.0
2003-09-08,37.4,37.86,36.33,37.05,6082,12.3353767404771,12.4870952779268,11.9824662294528,12.2199387228523,18440.198851292,0.0,1.0
2003-09-09,37.28,37.35,36.93,37.35,3452,12.2957979915772,12.3188855951021,12.1803599739524,12.3188855951021,10466.2226956034,0.0,1.0
2003-09-10,35.55,36.85,35.24,36.52,5014,11.7252043616032,12.1539741413524,11.6229592602784,12.0451325818776,15202.0975074611,0.0,1.0
2003-09-11,36.5,36.93,35.52,36.25,1726,12.0979042470775,12.2404275025911,11.7730838042793,12.0150418892208,5207.4308668147,0.18,1.0
2003-09-12,36.67,36.69,35.11,36.1,1233,12.1542506504201,12.1608796390486,11.6371895373943,11.9653244745068,3720.02448365151,0.0,1.0
2003-09-15,36.48,37.05,36.06,37.03,1233,12.091275258449,12.2802014343623,11.9520664972498,12.2735724457337,3720.02448365151,0.0,1.0
2003-09-16,37.02,37.36,36.49,37.0,7562,12.2702579514195,12.3829507581046,12.0945897527633,12.2636289627909,22814.943345801,0.0,1.0
2003-09-17,37.05,37.05,36.35,36.84,740,12.2802014343623,12.2802014343623,12.0481868323635,12.2105970537627,2232.61810048833,0.0,1.0
2003-09-18,37.07,37.2,36.01,36.01,1726,12.2868304229908,12.3299188490763,11.9354940256784,11.9354940256784,5207.43086681468,0.0,1.0
2003-09-19,36.65,37.09,35.68,37.09,5836,12.1476216617916,12.2934594116193,11.8261157133076,12.2934594116193,17607.5124789863,0.0,1.0
2003-09-22,36.5,37.1,36.01,36.01,7644,12.0979042470775,12.2967739059336,11.9354940256784,11.9354940256784,23062.3415677471,0.0,1.0
2003-09-23,36.0,36.285,35.65,36.285,3534,11.9321795313642,12.0266426193208,11.8161722303648,12.0266426193208,10662.2599555753,0.0,1.0
2003-09-24,35.25,35.86,35.25,35.67,5589,11.6835924577941,11.8857766109644,11.6835924577941,11.8228012189933,16862.3007616612,0.0,1.0
2003-09-25,35.0,35.98,34.97,35.295,3781,11.6007300999374,11.9255505427356,11.5907866169946,11.6985076822083,11407.4716729005,0.0,1.0
2003-09-26,34.98,35.7,34.9,35.0,1808,11.5941011113088,11.8327447019361,11.5675851567947,11.6007300999374,5454.8290887607,0.0,1.0
2003-09-29,35.29,35.29,34.83,34.83,2466,11.6968504350511,11.6968504350511,11.5443836965948,11.5443836965948,7440.04896730304,0.0,1.0
2003-09-30,34.65,34.82,34.25,34.82,2877,11.484722798938,11.5410692022805,11.3521430263673,11.5410692022805,8680.05712852018,0.0,1.0
2003-10-01,35.5,35.8,34.85,35.0,4274,11.7664548156508,11.8658896450788,11.5510126852234,11.6007300999374,12894.8780560637,0.0,1.0
2003-10-02,36.0,36.5,35.75,35.75,1644,11.9321795313642,12.0979042470775,11.8493171735075,11.8493171735075,4960.03264486865,0.0,1.0
2003-10-03,36.5,36.5,35.97,35.97,411,12.0979042470775,12.0979042470775,11.9222360484213,11.9222360484213,1240.00816121717,0.0,1.0
2003-10-06,36.5,36.5,35.84,35.84,575,12.0979042470775,12.0979042470775,11.8791476223359,11.8791476223359,1734.80460510918,0.0,1.0
2003-10-07,36.5,36.5,36.26,36.49,658,12.0979042470775,12.0979042470775,12.0183563835351,12.0945897527633,1985.21987854234,0.0,1.0
2003-10-08,36.49,36.6,35.57,36.58,1151,12.0945897527633,12.1310491902202,11.7896562758506,12.1244202015917,3472.62626170549,0.0,1.0
2003-10-09,34.47,37.0,34.47,36.16,1315,11.4250619012812,12.2636289627909,11.4250619012812,11.9852114403924,3967.4227055975,0.0,1.0
2003-10-10,35.0,35.24,34.5,34.5,1644,11.6007300999374,11.6802779634798,11.435005384224,11.435005384224,4960.03264486866,0.0,1.0
2003-10-13,37.0,37.0,34.825,34.825,1151,12.2636289627909,12.2636289627909,11.5427264494377,11.5427264494377,3472.62626170551,0.0,1.0
2003-10-14,37.0,37.25,36.09,37.0,3534,12.2636289627909,12.3464913206476,11.9620099801926,12.2636289627909,10662.2599555754,0.0,1.0
2003-10-15,37.2,37.2,35.92,36.475,411,12.3299188490763,12.3299188490763,11.90566357685,12.0896180112919,1240.00816121717,0.0,1.0
2003-10-16,36.25,37.16,36.25,36.3,411,12.0150418892208,12.3166608718192,12.0150418892208,12.0316143607922,1240.00816121717,0.0,1.0
2003-10-17,35.97,36.95,35.64,36.95,986,11.9222360484213,12.2470564912196,11.8128577360505,12.2470564912196,2974.81276632636,0.0,1.0
2003-10-20,35.35,35.83,35.35,35.83,493,11.7167374009367,11.8758331280216,11.7167374009367,11.8758331280216,1487.40638316318,0.0,1.0
2003-10-21,34.83,35.25,34.83,35.23,2712,11.5443836965948,11.6835924577941,11.5443836965948,11.6769634691655,8182.24363314104,0.0,1.0
2003-10-22,34.5,35.15,34.27,35.15,3699,11.435005384224,11.6504475146514,11.3587720149958,11.6504475146514,11160.0734509545,0.0,1.0
2003-10-23,34.82,34.82,34.4,34.4,329,11.5410692022805,11.5410692022805,11.4018604410813,11.4018604410813,992.609939271169,0.0,1.0
2003-10-24,34.81,34.81,34.25,34.41,986,11.5377547079663,11.5377547079663,11.3521430263673,11.4051749353956,2974.81276632634,0.0,1.0
2003-10-27,35.09,35.09,34.691,34.98,1644,11.6305605487658,11.6305605487658,11.4983122256265,11.5941011113088,4960.03264486867,0.0,1.0
2003-10-28,36.15,36.15,35.22,35.25,1644,11.9818969460782,11.9818969460782,11.6736489748513,11.6835924577941,4960.03264486866,0.0,1.0
2003-10-29,37.06,37.06,35.8,36.62,7315,12.2835159286765,12.2835159286765,11.8658896450788,12.1376781788488,22069.731628476,0.0,1.0
2003-10-30,37.1,37.25,36.39,36.975,4274,12.2967739059336,12.3464913206476,12.0614448096206,12.2553427270053,12894.8780560637,0.0,1.0
2003-10-31,36.05,37.25,36.05,37.2,1233,11.9487520029355,12.3464913206476,11.9487520029355,12.3299188490763,3720.0244836515,0.0,1.0
2003-11-03,37.0,37.34,36.0,36.86,1890,12.2636289627909,12.376321769476,11.9321795313642,12.2172260423912,5702.2273107067,0.0,1.0
2003-11-04,36.99,37.0,35.68,36.18,1726,12.2603144684767,12.2636289627909,11.8261157133076,11.991840429021,5207.43086681467,0.0,1.0
2003-11-05,36.999,37.0,36.0,36.32,1151,12.2632975133595,12.2636289627909,11.9321795313642,12.0382433494207,3472.6262617055,0.0,1.0
2003-11-06,36.0,37.09,35.9,37.0,7151,11.9321795313642,12.2934594116193,11.8990345882215,12.2636289627909,21574.9351845838,0.0,1.0
2003-11-07,36.23,36.36,36.12,36.12,1233,12.0084129005923,12.0515013266778,11.9719534631354,11.9719534631354,3720.02448365151,0.0,1.0
2003-11-10,35.42,36.145,35.14,36.145,1397,11.7399388611366,11.980239698921,11.6471330203371,11.980239698921,4214.82092754352,0.0,1.0
2003-11-11,35.23,35.5,34.75,35.5,1233,11.6769634691655,11.7664548156508,11.5178677420807,11.7664548156508,3720.02448365151,0.0,1.0
2003-11-12,35.899,35.999,35.49,35.5,1315,11.9285335876185,11.961761626248,11.7926309096236,11.7959537134866,3957.50111723706,0.09,1.0
2003-11-13,36.25,36.44,36.06,36.44,575,12.0451640032081,12.1082972766043,11.982030729812,12.1082972766043,1730.4662679934,0.0,1.0
2003-11-14,35.0,36.4,35.0,36.25,1808,11.6298135203389,12.0950060611525,11.6298135203389,12.0451640032081,5441.18784788185,0.0,1.0
2003-11-17,35.69,35.69,34.25,34.5,3616,11.8590869868827,11.8590869868827,11.3806032306173,11.4636733271912,10882.3756957637,0.0,1.0
2003-11-18,35.05,35.93,35.04,35.93,1890,11.6464275396537,11.9388342795936,11.6431047357907,11.9388342795936,5687.96738523045,0.0,1.0
2003-11-19,36.15,36.15,35.05,35.05,1479,12.0119359645786,12.0119359645786,11.6464275396537,11.6464275396537,4451.06019193432,0.0,1.0
2003-11-20,35.05,35.4,35.05,35.05,986,11.6464275396537,11.7627256748571,11.6464275396537,11.6464275396537,2967.37346128954,0.0,1.0
2003-11-21,36.12,36.12,35.05,35.5,1562,12.0019675529897,12.0019675529897,11.6464275396537,11.7959537134866,4700.84923583599,0.0,1.0
2003-11-24,36.25,37.5,36.12,36.12,2630,12.0451640032081,12.4605144860774,12.0019675529897,12.0019675529897,7915.00223447417,0.0,1.0
2003-11-25,37.0,37.0,35.771,36.225,1562,12.2943742929297,12.2943742929297,11.8860016981726,12.0368569935508,4700.84923583597,0.0,1.0
2003-11-26,37.0,37.0,36.29,37.0,1233,12.2943742929297,12.2943742929297,12.05845521866,12.2943742929297,3710.72157988845,0.0,1.0
2003-11-28,35.4,37.0,35.4,37.0,822,11.7627256748571,12.2943742929297,11.7627256748571,12.2943742929297,2473.81438659229,0.0,1.0
2003-12-01,37.0,37.1,36.125,36.125,1233,12.2943742929297,12.3276023315592,12.0036289549212,12.0036289549212,3710.72157988845,0.0,1.0
2003-12-02,35.5,37.5,35.5,37.0,9781,11.7959537134866,12.4605144860774,11.7959537134866,12.2943742929297,29435.9835952059,0.0,1.0
2003-12-03,35.0,35.53,35.0,35.53,2384,11.6298135203389,11.8059221250755,11.6298135203389,11.8059221250755,7174.66362242827,0.0,1.0
2003-12-04,36.0,36.0,34.2,34.44,2795,11.9620939066343,11.9620939066343,11.3639892113026,11.4437365040135,8411.57081572442,0.0,1.0
2003-12-05,35.24,36.2,35.24,35.66,2466,11.7095608130498,12.0285499838934,11.7095608130498,11.8491185752939,7421.44315977689,0.0,1.0
2003-12-08,34.85,36.35,34.68,35.64,1808,11.5799714623946,12.0783920418377,11.5234837967244,11.842472967568,5441.18784788184,0.0,1.0
2003-12-09,34.54,35.92,34.54,35.68,4110,11.476964542643,11.9355114757307,11.476964542643,11.8557641830198,12369.0719329615,0.0,1.0
2003-12-10,35.15,35.22,34.4,34.5,3288,11.6796555782832,11.7029152053239,11.4304452885617,11.4636733271912,9895.2575463692,0.0,1.0
2003-12-11,35.7,35.97,35.33,35.33,1562,11.9222202602788,12.0123883126675,11.7986566329314,11.7986566329314,4677.26638013782,0.18,1.0
2003-12-12,36.87,36.87,35.545,35.545,1808,12.3129484872964,12.3129484872964,11.8704571190928,11.8704571190928,5413.89091887909,0.0,1.0
2003-12-15,34.88,37.0,34.88,37.0,3534,11.648376545617,12.3563627347428,11.648376545617,12.3563627347428,10582.2403248444,0.0,1.0
2003-12-16,34.81,35.48,34.4,34.785,2959,11.6249996431458,11.8487499953696,11.4880777858149,11.6166507494062,8860.45532575404,0.0,1.0
2003-12-17,35.8,35.91,34.48,35.21,1479,11.9556158352376,11.9923509676923,11.5147942457819,11.7585819429809,4428.73045852997,0.0,1.0
2003-12-18,36.5,36.71,34.48,35.125,13480,12.189384859949,12.2595155673624,11.5147942457819,11.730195704266,40364.6291960675,0.0,1.0
2003-12-19,35.73,35.73,33.18,33.18,8959,11.9322389327665,11.9322389327665,11.080651771318,11.080651771318,26826.9074901757,0.0,1.0
2003-12-22,35.5,35.5,34.78,35.115,1315,11.8554291103613,11.8554291103613,11.6149809706582,11.7268561467701,3937.64743270244,0.0,1.0
2003-12-23,37.0,37.0,35.97,35.97,6329,12.3563627347428,12.3563627347428,12.0123883126675,12.0123883126675,18951.6126247709,0.0,1.0
2003-12-24,36.9,37.0,36.29,36.97,1151,12.322967159784,12.3563627347428,12.1192541525356,12.3463440622552,3446.56440687492,0.0,1.0
2003-12-26,36.0,36.595,36.0,36.595,740,12.0224069851551,12.2211106561598,12.0224069851551,12.2211106561598,2215.86243361203,0.0,1.0
2003-12-29,36.89,36.89,36.27,36.49,740,12.3196276022881,12.3196276022881,12.1125750375438,12.1860453024531,2215.86243361203,0.0,1.0
2003-12-30,36.99,37.0,36.97,36.989,1397,12.3530231772469,12.3563627347428,12.3463440622552,12.3526892214973,4183.18894561621,0.0,1.0
2003-12-31,36.2,37.0,35.77,37.0,5260,12.0891981350727,12.3563627347428,11.94559716275,12.3563627347428,15750.5897308097,0.0,1.0
2004-01-02,36.75,36.77,36.0,36.0,1151,12.2728737973459,12.2795529123376,12.0224069851551,12.0224069851551,3446.5644068749,0.0,1.0
2004-01-05,36.9,37.0,36.481,36.9,3781,12.322967159784,12.3563627347428,12.1830397007068,12.322967159784,11321.8592722798,0.0,1.0
2004-01-06,36.9,36.9,36.17,36.75,4932,12.322967159784,12.322967159784,12.079179462585,12.2728737973459,14768.4236791547,0.0,1.0
2004-01-07,36.58,36.9,36.58,36.9,1479,12.216101319916,12.322967159784,12.216101319916,12.322967159784,4428.73045852996,0.0,1.0
2004-01-08,36.481,36.91,36.481,36.64,1973,12.1830397007068,12.3263067172799,12.1830397007068,12.2361386648912,5907.96835340069,0.0,1.0
2004-01-09,36.45,36.45,36.37,36.37,247,12.1726870724696,12.1726870724696,12.1459706125026,12.1459706125026,739.618947435362,0.0,1.0
2004-01-12,36.15,36.5,35.93,36.5,1151,12.0725003475933,12.189384859949,11.999030082684,12.189384859949,3446.56440687491,0.0,1.0
2004-01-13,36.25,36.7,34.9,36.54,9206,12.1058959225521,12.2561760098665,11.6550556606087,12.2027430899325,27566.526437611,0.0,1.0
2004-01-14,35.21,36.45,35.21,35.825,3370,11.7585819429809,12.1726870724696,11.7585819429809,11.9639647289773,10091.1572990169,0.0,1.0
2004-01-15,36.25,36.3,35.43,35.75,3123,12.1058959225521,12.1225937100314,11.8320522078902,11.9389180477582,9351.53835158149,0.0,1.0
2004-01-16,36.19,36.2,35.999,36.1,1726,12.0858585775768,12.0891981350727,12.0220730294056,12.0558025601139,5168.34940596533,0.0,1.0
2004-01-20,36.9,36.9,35.42,35.42,2795,12.322967159784,12.322967159784,11.8287126503943,11.8287126503943,8369.37229992649,0.0,1.0
2004-01-21,36.8,36.84,35.5,35.5,1397,12.2895715848253,12.3029298148088,11.8554291103613,11.8554291103613,4183.18894561619,0.0,1.0
2004-01-22,36.13,36.89,36.04,36.28,2055,12.0658212326015,12.3196276022881,12.0357652151386,12.1159145950397,6153.50986631447,0.0,1.0
2004-01-23,36.7,36.7,35.42,35.42,1890,12.2561760098665,12.2561760098665,11.8287126503943,11.8287126503943,5659.43243179285,0.0,1.0
2004-01-26,37.0,37.0,35.5,35.5,1726,12.3563627347428,12.3563627347428,11.8554291103613,11.8554291103613,5168.34940596532,0.0,1.0
2004-01-27,36.01,36.5,35.32,35.4,4932,12.025746542651,12.189384859949,11.7953170754355,11.8220335354026,14768.4236791547,0.0,1.0
2004-01-28,35.51,36.2,35.41,35.41,1479,11.8587686678572,12.0891981350727,11.8253730928984,11.8253730928984,4428.73045852997,0.0,1.0
2004-01-29,35.17,35.68,35.0,35.42,2548,11.7452237129974,11.9155411452871,11.6884512355675,11.8287126503943,7629.75335249111,0.0,1.0
2004-01-30,35.1,35.89,35.0,35.69,1644,11.7218468105263,11.9856718527005,11.6884512355675,11.918880702783,4922.80789305155,0.0,1.0
2004-02-02,35.55,35.62,34.96,35.01,904,11.8721268978407,11.8955038003118,11.675093005584,11.6917907930634,2706.94545943955,0.0,1.0
2004-02-03,35.74,35.83,35.06,35.06,2712,11.9355784902624,11.9656345077252,11.7084885805428,11.7084885805428,8120.83637831861,0.0,1.0
2004-02-04,35.44,35.72,35.0,35.445,5178,11.8353917653861,11.9288993752706,11.6884512355675,11.837061544134,15505.0482178959,0.0,1.0
2004-02-05,36.189,36.239,34.84,35.01,17096,12.0855246218272,12.1022224093066,11.6350183156335,11.6917907930634,51192.4110338258,0.0,1.0
2004-02-06,35.7,36.729,34.93,34.93,7973,11.9222202602788,12.2658607266045,11.6650743330964,11.6650743330964,23874.4205178226,0.0,1.0
2004-02-09,36.1,36.67,35.5,36.2,4110,12.0558025601139,12.2461573373789,11.8554291103613,12.0891981350727,12307.0197326289,0.0,1.0
2004-02-10,36.5,36.5,35.96,36.179,3370,12.189384859949,12.189384859949,12.0090487551716,12.0821850643313,10091.1572990169,0.0,1.0
2004-02-11,35.9,36.709,35.65,36.55,4027,11.9890114101964,12.2591816116128,11.9055224727995,12.2060826474283,12058.4838110211,0.0,1.0
2004-02-12,35.45,36.229,35.44,35.86,3041,11.8387313228819,12.0988828518107,11.8353917653861,11.9756531802129,9105.9968386678,0.0,1.0
2004-02-13,34.61,35.56,34.61,34.97,3123,11.5582084932283,11.8754664553366,11.5582084932283,11.6784325630799,9351.53835158155,0.0,1.0
2004-02-17,34.95,35.61,34.71,34.85,1479,11.6717534480881,11.892164242816,11.5916040681871,11.6383578731294,4428.73045852997,0.0,1.0
2004-02-18,36.14,36.149,35.33,35.67,1151,12.0691607900974,12.0721663918437,11.7986566329314,11.9122015877912,3446.56440687491,0.0,1.0
2004-02-19,35.25,36.008,35.18,35.19,2055,11.7719401729644,12.0250786311518,11.7485632704933,11.7519028279891,6153.50986631446,0.0,1.0
2004-02-20,35.67,35.855,34.39,35.18,2959,11.9122015877912,11.9739834014649,11.484738228319,11.7485632704933,8860.45532575402,0.0,1.0
2004-02-23,34.9,35.68,34.685,35.11,1808,11.6550556606087,11.9155411452871,11.5832551744474,11.7251863680221,5413.89091887911,0.0,1.0
2004-02-24,35.21,35.45,34.681,34.681,3616,11.7585819429809,11.8387313228819,11.581919351449,11.581919351449,10827.7818377582,0.0,1.0
2004-02-25,35.17,35.25,35.17,35.25,575,11.7452237129974,11.7719401729644,11.7452237129974,11.7719401729644,1721.78499909042,0.0,1.0
2004-02-26,35.35,35.49,35.01,35.35,986,11.8053357479232,11.8520895528654,11.6917907930634,11.8053357479232,2952.4869723533,0.0,1.0
2004-02-27,35.67,35.67,35.35,35.35,1151,11.9122015877912,11.9122015877912,11.8053357479232,11.8053357479232,3446.56440687492,0.0,1.0
2004-03-01,35.77,35.77,35.38,35.38,575,11.94559716275,11.94559716275,11.8153544204108,11.8153544204108,1721.78499909042,0.0,1.0
2004-03-02,35.09,35.66,35.09,35.11,1890,11.7185072530304,11.9088620302953,11.7185072530304,11.7251863680221,5659.43243179285,0.0,1.0
2004-03-03,35.35,35.93,34.42,34.68,5836,11.8053357479232,11.999030082684,11.4947569008067,11.5815853956995,17475.3691385942,0.0,1.0
2004-03-04,35.91,35.929,34.91,35.247,2548,11.9923509676923,11.9986961269344,11.6583952181046,11.7709383057156,7629.75335249108,0.0,1.0
2004-03-05,35.33,36.38,34.4,35.61,8712,11.7986566329314,12.1493101699984,11.4880777858149,11.892164242816,26087.2885427405,0.0,1.0
2004-03-08,35.2,35.99,34.57,35.6,5836,11.755242385485,12.0190674276593,11.5448502632448,11.8888246853201,17475.3691385943,0.0,1.0
2004-03-09,34.09,35.0,34.01,34.1,8548,11.3845515034427,11.6884512355675,11.3578350434757,11.3878910609386,25596.205516913,0.0,1.0
2004-03-10,35.28,35.28,34.05,34.255,4932,11.781958845452,11.781958845452,11.3711932734592,11.4396542021247,14768.4236791547,0.0,1.0
2004-03-11,34.2,34.89,34.13,34.535,2384,11.4813986708232,11.7130409247082,11.4578987320232,11.5938626636514,7101.29508935118,0.18,1.0
2004-03-12,34.98,34.98,34.0,34.01,2548,11.7432551317367,11.7432551317367,11.4142559885376,11.4176131226519,7589.80699986025,0.0,1.0
2004-03-15,34.04,34.81,33.82,34.5,3534,11.4276845249947,11.686183851794,11.3538275744807,11.5821126942514,10526.835925238,0.0,1.0
2004-03-16,33.56,34.11,33.56,33.82,2795,11.2665420875095,11.4511844637947,11.2665420875095,11.3538275744807,8325.55359678551,0.0,1.0
2004-03-17,33.54,33.93,33.54,33.93,1726,11.259827819281,11.3907560497377,11.259827819281,11.3907560497377,5141.28998499167,0.0,1.0
2004-03-18,32.96,33.985,32.95,33.48,1890,11.065114040653,11.4092202873662,11.0617569065387,11.2396850145953,5629.80189550073,0.0,1.0
2004-03-19,32.92,32.92,32.5,32.79,2630,11.0516855041959,11.0516855041959,10.9106858713963,11.0080427607103,7834.06295511477,0.0,1.0
2004-03-22,31.88,32.92,31.88,32.795,3534,10.7025435563112,11.0516855041959,10.7025435563112,11.0097213277674,10526.8359252379,0.0,1.0
2004-03-23,32.21,32.21,31.11,31.85,493,10.8133289820823,10.8133289820823,10.4440442295119,10.6924721539684,1468.51446268882,0.0,1.0
2004-03-24,30.47,31.38,30.47,31.38,1726,10.2291876461983,10.5346868505974,10.2291876461983,10.5346868505974,5141.28998499169,0.0,1.0
2004-03-25,31.83,32.28,30.47,30.47,3123,10.6857578857398,10.8368289208822,10.2291876461983,10.2291876461983,9302.57741780362,0.0,1.0
2004-03-26,32.75,32.75,32.68,32.75,329,10.9946142242532,10.9946142242532,10.9711142854532,10.9946142242532,980.002552179757,0.0,1.0
2004-03-29,32.53,32.99,32.53,32.99,1808,10.9207572737391,11.0751854429958,10.9207572737391,11.0751854429958,5385.54594024622,0.0,1.0
2004-03-30,31.87,32.22,31.54,32.22,2548,10.6991864221969,10.8166861161966,10.5884009964258,10.8166861161966,7589.80699986027,0.0,1.0
2004-03-31,31.46,31.83,31.46,31.83,1315,10.5615439235116,10.6857578857398,10.5615439235116,10.6857578857398,3917.0314775574,0.0,1.0
2004-04-01,32.15,32.15,31.4,31.4,658,10.7931861773966,10.7931861773966,10.5414011188259,10.5414011188259,1960.00510435952,0.0,1.0
2004-04-02,33.63,33.64,32.17,32.17,7726,11.2900420263094,11.2933991604237,10.7999004456252,10.7999004456252,23013.6769548354,0.0,1.0
2004-04-05,33.92,33.93,33.58,33.82,3288,11.3873989156234,11.3907560497377,11.2732563557381,11.3538275744807,9794.06805947435,0.0,1.0
2004-04-06,32.86,33.19,32.69,33.19,1315,11.0315426995102,11.1423281252813,10.9744714195675,11.1423281252813,3917.0314775574,0.0,1.0
2004-04-07,32.58,32.94,32.57,32.94,904,10.9375429443105,11.0583997724244,10.9341858101962,11.0583997724244,2692.77297012311,0.0,1.0
2004-04-08,33.33,33.5,32.715,32.715,1233,11.1893280028812,11.2463992828239,10.9828642548532,10.9828642548532,3672.77552230286,0.0,1.0
2004-04-12,33.43,34.08,31.53,32.33,3699,11.2228993440239,11.4411130614518,10.5850438623115,10.8536145914536,11018.3265669086,0.0,1.0
2004-04-13,33.33,34.32,32.73,34.32,4932,11.1893280028812,11.5216842801945,10.9878999560246,11.5216842801945,14691.1020892114,0.0,1.0
2004-04-14,31.83,33.865,31.56,33.865,3863,10.6857578857398,11.3689346779949,10.5951152646544,11.3689346779949,11506.8384774177,0.0,1.0
2004-04-15,32.32,32.87,31.81,32.87,904,10.8502574573393,11.0348998336245,10.6790436175112,11.0348998336245,2692.77297012311,0.0,1.0
2004-04-16,34.15,34.56,31.87,33.47,1808,11.4646130002518,11.6022554989371,10.6991864221969,11.236327880481,5385.54594024621,0.0,1.0
2004-04-19,33.05,34.43,32.86,34.43,740,11.0953282476814,11.5586127554515,11.0315426995102,11.5586127554515,2204.26105961406,0.0,1.0
2004-04-20,31.99,33.15,31.99,33.15,1726,10.7394720315682,11.1288995888242,10.7394720315682,11.1288995888242,5141.28998499169,0.0,1.0
2004-04-21,31.9,31.9,31.5,31.51,575,10.7092578245397,10.7092578245397,10.5749724599687,10.578329594083,1712.77041794335,0.0,1.0
2004-04-22,32.27,33.5,32.27,33.09,1151,10.8334717867679,11.2463992828239,10.8334717867679,11.1087567841385,3428.51956704835,0.0,1.0
2004-04-23,32.57,32.575,32.31,32.575,575,10.9341858101962,10.9358643772533,10.846900323225,10.9358643772533,1712.77041794335,0.0,1.0
2004-04-26,32.57,32.57,32.57,32.57,0,10.9341858101962,10.9341858101962,10.9341858101962,10.9341858101962,0,0.0,1.0
2004-04-27,31.96,32.34,31.55,32.34,1808,10.7294006292254,10.8569717255679,10.5917581305401,10.8569717255679,5385.54594024621,0.0,1.0
2004-04-28,31.88,32.71,31.52,31.81,904,10.7025435563112,10.9811856877961,10.5816867281973,10.6790436175112,2692.7729701231,0.0,1.0
2004-04-29,31.38,31.58,31.37,31.58,1726,10.5346868505974,10.6018295328829,10.5313297164831,10.6018295328829,5141.28998499168,0.0,1.0
2004-04-30,30.46,31.19,30.2,31.19,2630,10.225830512084,10.4709013024262,10.1385450251128,10.4709013024262,7834.06295511481,0.0,1.0
2004-05-03,30.63,30.86,30.21,30.46,3699,10.2829017920267,10.360115876655,10.1419021592271,10.225830512084,11018.3265669086,0.0,1.0
2004-05-04,30.56,30.95,30.56,30.62,1890,10.2594018532268,10.3903300836835,10.2594018532268,10.2795446579124,5629.80189550074,0.0,1.0
2004-05-05,30.56,31.0,30.56,30.9,5096,10.2594018532268,10.4071157542549,10.2594018532268,10.3735444131122,15179.6139997205,0.0,1.0
2004-05-06,29.82,30.73,29.82,30.73,6082,10.0109739287704,10.3164731331695,10.0109739287704,10.3164731331695,18116.6429250981,0.0,1.0
2004-05-07,28.02,31.0,28.01,29.91,8384,9.40668978820073,10.4071157542549,9.40333265408645,10.0411881357989,24973.6820591949,0.0,1.0
2004-05-10,28.76,29.01,28.02,28.52,3123,9.65511771265714,9.73904606551403,9.40668978820073,9.57454649391452,9302.57741780362,0.0,1.0
2004-05-11,28.29,28.74,28.29,28.74,575,9.49733240928617,9.64840344442858,9.49733240928617,9.64840344442858,1712.77041794335,0.0,1.0
2004-05-12,29.48,29.65,28.01,28.17,5096,9.89683136888499,9.95390264882768,9.40333265408645,9.45704679991487,15179.6139997205,0.0,1.0
2004-05-13,30.38,31.0,29.11,29.11,7644,10.1989734391698,10.4071157542549,9.77261740665679,9.77261740665679,22769.4209995808,0.0,1.0
2004-05-14,30.25,30.6,29.8,30.345,3041,10.1553306956842,10.2728303896839,10.0042596605418,10.1872234697698,9058.32146254911,0.0,1.0
2004-05-17,30.3,30.5,29.5,30.23,4603,10.1721163662556,10.2392590485411,9.90354563711354,10.1486164274557,13711.0995370317,0.0,1.0
2004-05-18,30.96,31.0,30.1,30.12,12493,10.3936872177978,10.4071157542549,10.1049736839701,10.1116879521986,37213.2884023761,0.0,1.0
2004-05-19,30.78,31.3,30.075,30.825,15041,10.3332588037408,10.5078297776832,10.0965808486844,10.3483659072551,44803.0954022366,0.0,1.0
2004-05-20,30.61,31.0,30.595,30.78,7233,10.2761875237982,10.4071157542549,10.2711518226267,10.3332588037408,21545.1624921464,0.0,1.0
2004-05-21,30.65,31.0,30.285,30.85,6164,10.2896160602553,10.4071157542549,10.1670806650842,10.3567587425408,18360.8988803526,0.0,1.0
2004-05-24,30.87,30.88,30.585,30.88,3370,10.3634730107693,10.3668301448836,10.2677946885125,10.3668301448836,10038.3240147289,0.0,1.0
2004-05-25,30.6,30.88,30.15,30.88,8466,10.2728303896839,10.3668301448836,10.1217593545415,10.3668301448836,25217.9380144493,0.0,1.0
2004-05-26,30.31,30.6,29.99,30.6,5178,10.1754735003699,10.2728303896839,10.0680452087131,10.2728303896839,15423.869954975,0.0,1.0
2004-05-27,30.71,30.79,29.66,29.95,22685,10.3097588649409,10.3366159378551,9.95725978294196,10.054616672256,67572.5164018173,0.0,1.0
2004-05-28,30.29,30.29,29.5,29.75,2630,10.1687592321413,10.1687592321413,9.90354563711354,9.98747398997044,7834.06295511482,0.0,1.0
2004-06-01,30.71,30.89,29.68,30.195,24658,10.3097588649409,10.3701872789979,9.96397405117051,10.1368664580557,73449.5529837342,0.0,1.0
2004-06-02,30.0,31.25,30.0,31.19,1315,10.0714023428273,10.4910441071118,10.0714023428273,10.4709013024262,3917.03147755741,0.0,1.0
2004-06-03,29.75,30.79,29.64,29.92,9945,9.98747398997044,10.3366159378551,9.9505455147134,10.0445452699131,29623.4814025158,0.0,1.0
2004-06-04,30.52,30.68,29.63,29.63,1890,10.2459733167697,10.2996874625981,9.94718838059913,9.94718838059913,5629.80189550073,0.0,1.0
2004-06-07,30.8,30.82,29.75,30.16,4192,10.3399730719694,10.3466873401979,9.98747398997044,10.1251164886557,12486.8410295974,0.0,1.0
2004-06-08,30.77,30.86,30.56,30.56,3699,10.3299016696266,10.360115876655,10.2594018532268,10.2594018532268,11018.3265669086,0.0,1.0
2004-06-09,30.13,31.55,29.9,31.5,4438,10.1150450863129,10.5917581305401,10.0378310016846,10.5749724599687,13219.608895361,0.0,1.0
2004-06-10,30.2,30.58,29.9,29.9,7644,10.1385450251128,10.2661161214553,10.0378310016846,10.0378310016846,22769.4209995809,0.0,1.0
2004-06-14,29.51,29.89,29.5,29.5,4438,9.96733118528478,10.0956804177622,9.9639535739038,9.9639535739038,13139.463068444,0.18,1.0
2004-06-15,29.55,29.99,29.45,29.45,6411,9.98084163080872,10.129456531572,9.94706551699888,9.94706551699888,18980.8692500664,0.0,1.0
2004-06-16,29.53,30.19,29.5,29.99,8137,9.97408640804675,10.1970087591917,9.9639535739038,10.129456531572,24090.9894069241,0.0,1.0
2004-06-17,29.27,30.55,29.27,30.55,1726,9.88626851214116,10.3186027689072,9.88626851214116,10.3186027689072,5110.12015685769,0.0,1.0
2004-06-18,30.0,30.17,29.34,29.64,21041,10.132834142953,10.1902535364298,9.90991179180805,10.0112401332376,62295.5030245903,0.0,1.0
2004-06-21,30.2,30.34,30.0,30.0,2959,10.2003863705727,10.2476729299065,10.132834142953,10.132834142953,8760.62893635104,0.0,1.0
2004-06-22,30.2,30.51,30.2,30.2,4932,10.2003863705727,10.3050923233832,10.2003863705727,10.2003863705727,14602.0351179734,0.0,1.0
2004-06-23,30.05,30.53,30.05,30.5,5425,10.1497221998579,10.3118475461452,10.1497221998579,10.3017147120022,16061.6464953378,0.0,1.0
2004-06-24,30.435,31.1,30.1,30.1,3452,10.2797602380258,10.5043713948613,10.1666102567629,10.1666102567629,10220.2403137154,0.0,1.0
2004-06-25,29.33,32.06,28.99,30.25,236632,9.90653418042707,10.8286220874358,9.7916953934736,10.2172744274776,700589.775757559,0.0,1.0
2004-06-28,29.4,31.09,29.4,31.09,11343,9.93017746009396,10.5009937834803,9.93017746009396,10.5009937834803,33582.9043680398,0.0,1.0
2004-06-29,29.05,29.4,28.96,29.4,6000,9.8119610617595,9.93017746009396,9.78156255933065,9.93017746009396,17764.0329902353,0.0,1.0
2004-06-30,29.2,29.3,29.12,29.3,1479,9.86262523247427,9.89640134628411,9.83560434142639,9.89640134628411,4378.834132093,0.0,1.0
2004-07-01,29.4,29.83,28.0,29.08,12904,9.93017746009396,10.0754147494763,9.45731186675615,9.82209389590246,38204.513617666,0.0,1.0
2004-07-02,29.51,29.91,29.51,29.89,2055,9.96733118528478,10.1024356405242,9.96733118528478,10.0956804177622,6084.18129915559,0.0,1.0
2004-07-06,29.25,29.43,29.25,29.43,2959,9.87951328937919,9.94031029423691,9.87951328937919,9.94031029423691,8760.62893635104,0.0,1.0
2004-07-07,29.2,29.63,29.2,29.24,4110,9.86262523247427,10.0078625218566,9.86262523247427,9.87613567799821,12168.3625983112,0.0,1.0
2004-07-08,29.2,29.21,29.2,29.2,575,9.86262523247427,9.86600284385525,9.86262523247427,9.86262523247427,1702.38649489755,0.0,1.0
2004-07-09,29.39,29.39,29.39,29.39,575,9.92679984871297,9.92679984871297,9.92679984871297,9.92679984871297,1702.38649489755,0.0,1.0
2004-07-12,29.2,29.29,29.2,29.29,247,9.86262523247427,9.89302373490313,9.86262523247427,9.89302373490313,731.286024764686,0.0,1.0
2004-07-13,29.2,29.2,29.2,29.2,2630,9.86262523247427,9.86262523247427,9.86262523247427,9.86262523247427,7786.56779405314,0.0,1.0
2004-07-14,29.3,29.6,29.25,29.44,2384,9.89640134628411,9.99772968771364,9.87951328937919,9.94368790561789,7058.24244145349,0.0,1.0
2004-07-15,29.73,29.74,29.55,29.6,5507,10.0416386356664,10.0450162470474,9.98084163080872,9.99772968771364,16304.421612871,0.0,1.0
2004-07-16,30.4,30.98,29.77,29.87,8959,10.2679385981924,10.4638400582895,10.0551490811904,10.0889251950002,26524.6619265863,0.0,1.0
2004-07-19,29.83,30.06,29.59,29.93,6493,10.0754147494763,10.1530998112389,9.99435207633266,10.1091908632861,19223.6443675996,0.0,1.0
2004-07-20,29.85,30.7,29.63,29.63,14630,10.0821699722383,10.3692669396219,10.0078625218566,10.0078625218566,43314.6337745235,0.0,1.0
2004-07-21,29.9,29.93,29.9,29.93,658,10.0990580291432,10.1091908632861,10.0990580291432,10.1091908632861,1948.1222845958,0.0,1.0
2004-07-22,29.91,29.91,29.9,29.9,329,10.1024356405242,10.1024356405242,10.0990580291432,10.0990580291432,974.061142297898,0.0,1.0
2004-07-23,29.93,29.96,29.9,29.9,1562,10.1091908632861,10.1193236974291,10.0990580291432,10.0990580291432,4624.56992179127,0.0,1.0
2004-07-26,29.9,29.9,29.9,29.9,3123,10.0990580291432,10.0990580291432,10.0990580291432,10.0990580291432,9246.17917141745,0.0,1.0
2004-07-27,30.29,30.29,29.9,29.98,4110,10.2307848730016,10.2307848730016,10.0990580291432,10.126078920191,12168.3625983111,0.0,1.0
2004-07-28,30.29,30.4,30.02,30.4,1315,10.2307848730016,10.2679385981924,10.139589365715,10.2679385981924,3893.28389702656,0.0,1.0
2004-07-29,30.2,30.26,30.09,30.26,493,10.2003863705727,10.2206520388586,10.1632326453819,10.2206520388586,1459.61137736433,0.0,1.0
2004-07-30,30.45,30.45,30.4,30.41,247,10.2848266550973,10.2848266550973,10.2679385981924,10.2713162095734,731.286024764687,0.0,1.0
2004-08-02,29.85,30.25,29.85,30.14,3534,10.0821699722383,10.2172744274776,10.0821699722383,10.1801207022868,10463.0154312485,0.0,1.0
2004-08-03,30.07,30.2,29.9,30.01,1644,10.1564774226199,10.2003863705727,10.0990580291432,10.136211754334,4867.34503932447,0.0,1.0
2004-08-04,30.06,30.06,29.75,29.85,6986,10.1530998112389,10.1530998112389,10.0483938584284,10.0821699722383,20683.255744964,0.0,1.0
2004-08-05,30.25,30.26,30.25,30.25,1397,10.2172744274776,10.2206520388586,10.2172744274776,10.2172744274776,4136.0590145598,0.0,1.0
2004-08-06,30.0,30.34,30.0,30.34,5260,10.132834142953,10.2476729299065,10.132834142953,10.2476729299065,15573.1355881063,0.0,1.0
2004-08-09,30.18,30.18,29.9,30.0,3452,10.1936311478107,10.1936311478107,10.0990580291432,10.132834142953,10220.2403137154,0.0,1.0
2004-08-10,30.36,30.36,29.92,30.01,5589,10.2544281526685,10.2544281526685,10.1058132519051,10.136211754334,16547.1967304041,0.0,1.0
2004-08-11,30.41,30.45,30.22,30.22,822,10.2713162095734,10.2848266550973,10.2071415933347,10.2071415933347,2433.67251966223,0.0,1.0
2004-08-12,30.02,30.56,30.0,30.55,4932,10.139589365715,10.3219803802881,10.132834142953,10.3186027689072,14602.0351179734,0.0,1.0
2004-08-13,29.96,30.25,29.96,30.09,5178,10.1193236974291,10.2172744274776,10.1193236974291,10.1632326453819,15330.360470573,0.0,1.0
2004-08-16,29.66,30.01,29.66,30.01,13644,10.0179953559995,10.136211754334,10.0179953559995,10.136211754334,40395.4110197953,0.0,1.0
2004-08-17,29.59,29.75,29.59,29.67,1644,9.99435207633266,10.0483938584284,9.99435207633266,10.0213729673805,4867.34503932447,0.0,1.0
2004-08-18,30.0,30.0,29.93,29.93,658,10.132834142953,10.132834142953,10.1091908632861,10.1091908632861,1948.12228459581,0.0,1.0
2004-08-19,29.5,30.0,29.5,29.92,3452,9.9639535739038,10.132834142953,9.9639535739038,10.1058132519051,10220.2403137154,0.0,1.0
2004-08-20,29.5,29.5,29.5,29.5,0,9.9639535739038,9.9639535739038,9.9639535739038,9.9639535739038,0,0.0,1.0
2004-08-23,29.75,30.06,29.75,29.96,1233,10.0483938584284,10.1530998112389,10.0483938584284,10.1193236974291,3650.50877949336,0.0,1.0
2004-08-24,29.81,29.81,29.81,29.81,82,10.0686595267143,10.0686595267143,10.0686595267143,10.0686595267143,242.775117533216,0.0,1.0
2004-08-25,29.75,29.75,29.59,29.75,7726,10.0483938584284,10.0483938584284,9.99435207633266,10.0483938584284,22874.153147093,0.0,1.0
2004-08-26,29.57,29.85,29.57,29.85,986,9.98759685357069,10.0821699722383,9.98759685357069,10.0821699722383,2919.22275472867,0.0,1.0
2004-08-27,29.57,29.57,29.57,29.57,0,9.98759685357069,9.98759685357069,9.98759685357069,9.98759685357069,0,0.0,1.0
2004-08-30,29.66,29.9,29.4,29.9,6904,10.0179953559995,10.0990580291432,9.93017746009396,10.0990580291432,20440.4806274309,0.0,1.0
2004-08-31,29.6,29.7,29.6,29.69,1644,9.99772968771364,10.0315058015235,9.99772968771364,10.0281281901425,4867.34503932447,0.0,1.0
2004-09-01,29.83,30.15,29.7,29.94,740,10.0754147494763,10.1834983136678,10.0315058015235,10.1125684746671,2190.89740212902,0.0,1.0
2004-09-02,29.83,29.84,29.83,29.84,247,10.0754147494763,10.0787923608573,10.0754147494763,10.0787923608573,731.286024764685,0.0,1.0
2004-09-03,30.06,30.27,30.05,30.27,493,10.1530998112389,10.2240296502396,10.1497221998579,10.2240296502396,1459.61137736434,0.0,1.0
2004-09-07,30.07,30.07,30.07,30.07,164,10.1564774226199,10.1564774226199,10.1564774226199,10.1564774226199,485.550235066432,0.0,1.0
2004-09-08,30.5,30.5,30.22,30.22,493,10.3017147120022,10.3017147120022,10.2071415933347,10.2071415933347,1459.61137736434,0.0,1.0
2004-09-09,30.49,30.49,30.49,30.49,82,10.2983371006212,10.2983371006212,10.2983371006212,10.2983371006212,242.775117533217,0.0,1.0
2004-09-10,29.98,30.19,29.86,29.86,1644,10.126078920191,10.1970087591917,10.0855475836192,10.0855475836192,4867.34503932449,0.0,1.0
2004-09-13,29.8,29.8,29.8,29.8,0,10.126078920191,10.126078920191,10.126078920191,10.126078920191,0,0.18,1.0
2004-09-14,29.6,29.8,29.6,29.74,1315,10.0581186589817,10.126078920191,10.0581186589817,10.1056908418282,3869.90861011981,0.0,1.0
2004-09-15,29.6,29.6,29.57,29.6,7644,10.0581186589817,10.0581186589817,10.0479246198003,10.0581186589817,22495.4991754797,0.0,1.0
2004-09-16,29.76,29.76,29.32,29.55,2630,10.1124868679492,10.1124868679492,9.96297429328864,10.0411285936794,7739.8172202396,0.0,1.0
2004-09-17,29.7,29.7,29.68,29.69,822,10.0920987895864,10.0920987895864,10.0853027634654,10.0887007765259,2419.06074336006,0.0,1.0
2004-09-20,30.3,30.3,30.3,30.3,82,10.2959795732144,10.2959795732144,10.2959795732144,10.2959795732144,241.317495079714,0.0,1.0
2004-09-21,30.25,30.25,30.25,30.25,164,10.2789895079121,10.2789895079121,10.2789895079121,10.2789895079121,482.634990159426,0.0,1.0
2004-09-22,29.49,30.24,29.41,30.24,12658,10.0207405153166,10.2755914948516,9.99355641083284,10.2755914948516,37251.1811307197,0.0,1.0
2004-09-23,28.98,29.42,28.98,29.42,5507,9.84744184923277,9.99695442389331,9.84744184923277,9.99695442389331,16206.5298219998,0.0,1.0
2004-09-24,29.25,29.33,29.0,29.25,2466,9.93918820186538,9.96637230634911,9.85423787535371,9.93918820186538,7257.18223008018,0.0,1.0
2004-09-27,29.29,29.44,28.71,29.44,1233,9.95278025410724,10.0037504500142,9.75569549660017,10.0037504500142,3628.59111504009,0.0,1.0
2004-09-28,29.25,29.5,29.25,29.5,1726,9.93918820186538,10.024138528377,9.93918820186538,10.024138528377,5079.43898179983,0.0,1.0
2004-09-29,29.26,29.26,29.26,29.26,82,9.94258621492584,9.94258621492584,9.94258621492584,9.94258621492584,241.317495079714,0.0,1.0
2004-09-30,29.26,29.74,29.25,29.74,1151,9.94258621492584,10.1056908418282,9.93918820186538,10.1056908418282,3387.27361996038,0.0,1.0
2004-10-01,29.25,29.25,29.25,29.25,658,9.93918820186538,9.93918820186538,9.93918820186538,9.93918820186538,1936.42575320063,0.0,1.0
2004-10-04,29.39,29.74,29.25,29.72,5096,9.98676038471191,10.1056908418282,9.93918820186538,10.0988948157073,14996.9994503198,0.0,1.0
2004-10-05,29.25,30.04,29.25,29.73,8877,9.93918820186538,10.2076312336423,9.93918820186538,10.1022928287678,26124.0902905198,0.0,1.0
2004-10-06,29.25,29.73,29.25,29.72,575,9.93918820186538,10.1022928287678,9.93918820186538,10.0988948157073,1692.16536183946,0.0,1.0
2004-10-07,29.25,29.25,29.25,29.25,0,9.93918820186538,9.93918820186538,9.93918820186538,9.93918820186538,0,0.0,1.0
2004-10-08,29.52,29.54,29.52,29.53,493,10.030934554498,10.0377305806189,10.030934554498,10.0343325675584,1450.84786675974,0.0,1.0
2004-10-11,29.55,29.85,29.55,29.85,164,10.0411285936794,10.1430689854934,10.0411285936794,10.1430689854934,482.634990159427,0.0,1.0
2004-10-12,29.55,29.55,29.55,29.55,0,10.0411285936794,10.0411285936794,10.0411285936794,10.0411285936794,0,0.0,1.0
2004-10-13,29.72,29.72,29.68,29.68,493,10.0988948157073,10.0988948157073,10.0853027634654,10.0853027634654,1450.84786675975,0.0,1.0
2004-10-14,29.711,29.711,29.7,29.7,2466,10.0958366039529,10.0958366039529,10.0920987895864,10.0920987895864,7257.18223008018,0.0,1.0
2004-10-15,29.7,29.7,29.7,29.7,329,10.0920987895864,10.0920987895864,10.0920987895864,10.0920987895864,968.212876600314,0.0,1.0
2004-10-18,29.71,29.9,29.71,29.9,411,10.0954968026468,10.1600590507957,10.0954968026468,10.1600590507957,1209.53037168004,0.0,1.0
2004-10-19,29.8,29.8,29.7,29.7,986,10.126078920191,10.126078920191,10.0920987895864,10.0920987895864,2901.6957335195,0.0,1.0
2004-10-20,30.0,30.0,29.99,30.0,493,10.1940391814004,10.1940391814004,10.1906411683399,10.1940391814004,1450.84786675974,0.0,1.0
2004-10-21,29.81,29.9,29.8,29.9,329,10.1294769332515,10.1600590507957,10.126078920191,10.1600590507957,968.212876600318,0.0,1.0
2004-10-22,29.71,29.8,29.71,29.8,329,10.0954968026468,10.126078920191,10.0954968026468,10.126078920191,968.212876600321,0.0,1.0
2004-10-25,29.77,29.89,29.77,29.89,329,10.1158848810096,10.1566610377352,10.1158848810096,10.1566610377352,968.212876600321,0.0,1.0
2004-10-26,30.66,30.66,30.03,30.25,1890,10.4183080433912,10.4183080433912,10.2042332205818,10.2789895079121,5562.07397195926,0.0,1.0
2004-10-27,31.26,31.31,30.35,30.75,1726,10.6221888270192,10.6391788923215,10.3129696385167,10.4488901609354,5079.43898179984,0.0,1.0
2004-10-28,31.26,31.26,31.26,31.26,82,10.6221888270192,10.6221888270192,10.6221888270192,10.6221888270192,241.317495079714,0.0,1.0
2004-10-29,31.4,31.53,31.4,31.53,164,10.6697610098657,10.7139351796518,10.6697610098657,10.7139351796518,482.63499015943,0.0,1.0
2004-11-01,28.97,31.3,28.97,31.3,26055,9.8440438361723,10.6357808792611,9.8440438361723,10.6357808792611,76677.1626134385,0.0,1.0
2004-11-02,28.92,29.05,28.92,29.05,1151,9.82705377086997,9.87122794065604,9.82705377086997,9.87122794065604,3387.27361996038,0.0,1.0
2004-11-03,28.01,29.26,28.01,29.26,13151,9.51783458236749,9.94258621492584,9.51783458236749,9.94258621492584,38702.0289974795,0.0,1.0
2004-11-04,28.26,28.8,27.83,28.0,1315,9.60278490887916,9.78627761414437,9.45667034727909,9.51443656930703,3869.90861011981,0.0,1.0
2004-11-05,28.03,28.79,28.02,28.02,411,9.52463060848843,9.7828796010839,9.52123259542796,9.52123259542796,1209.53037168003,0.0,1.0
2004-11-08,28.24,28.25,28.07,28.07,1479,9.59598888275823,9.59938689581869,9.53822266073029,9.53822266073029,4352.54360027923,0.0,1.0
2004-11-09,28.4,28.4,28.15,28.15,411,9.6503570917257,9.6503570917257,9.56540676521403,9.56540676521403,1209.53037168003,0.0,1.0
2004-11-10,28.31,28.31,28.31,28.31,82,9.6503570917257,9.6503570917257,9.6503570917257,9.6503570917257,240.552756538968,0.09,1.0
2004-11-11,28.72,29.67,28.61,29.67,1233,9.79011853318128,10.1139560194808,9.75262156108344,10.1139560194808,3617.09205868961,0.0,1.0
2004-11-12,29.0,29.0,28.73,28.76,3452,9.88556537124851,9.88556537124851,9.79352734882654,9.80375379576231,10126.6843362502,0.0,1.0
2004-11-15,29.57,29.63,29.0,29.63,904,10.0798678630282,10.1003207568998,9.88556537124851,10.1003207568998,2651.94746233205,0.0,1.0
2004-11-16,29.0,29.0,29.0,29.0,329,9.88556537124851,9.88556537124851,9.88556537124851,9.88556537124851,965.144596357569,0.0,1.0
2004-11-17,29.0,29.0,29.0,29.0,0,9.88556537124851,9.88556537124851,9.88556537124851,9.88556537124851,0,0.0,1.0
2004-11-18,29.0,29.0,29.0,29.0,164,9.88556537124851,9.88556537124851,9.88556537124851,9.88556537124851,481.105513077937,0.0,1.0
2004-11-19,29.0,29.0,29.0,29.0,0,9.88556537124851,9.88556537124851,9.88556537124851,9.88556537124851,0,0.0,1.0
2004-11-22,28.81,28.81,28.76,28.8,1479,9.8207978739886,9.8207978739886,9.80375379576231,9.81738905834334,4338.75032830652,0.0,1.0
2004-11-23,28.81,28.81,28.81,28.81,0,9.8207978739886,9.8207978739886,9.8207978739886,9.8207978739886,0,0.0,1.0
2004-11-24,29.0,29.15,29.0,29.15,658,9.88556537124851,9.93669760592738,9.88556537124851,9.93669760592738,1930.28919271514,0.0,1.0
2004-11-26,29.57,29.57,29.57,29.57,82,10.0798678630282,10.0798678630282,10.0798678630282,10.0798678630282,240.552756538969,0.0,1.0
2004-11-29,29.14,29.6,28.77,29.6,8055,9.93328879028212,10.090094309964,9.80716261140757,10.090094309964,23629.9079746511,0.0,1.0
2004-11-30,29.14,29.14,29.14,29.14,0,9.93328879028212,9.93328879028212,9.93328879028212,9.93328879028212,0,0.0,1.0
2004-12-01,29.02,29.33,29.0,29.01,740,9.89238300253902,9.99805628754202,9.88556537124851,9.88897418689377,2170.84194925411,0.0,1.0
2004-12-02,29.46,29.47,29.41,29.47,822,10.0423708909304,10.0457797065756,10.0253268127041,10.0457797065756,2411.39470579307,0.0,1.0
2004-12-03,29.0,29.42,29.0,29.4,1808,9.88556537124851,10.0287356283493,9.88556537124851,10.0219179970588,5303.89492466408,0.0,1.0
2004-12-06,29.0,29.8,29.0,29.8,1233,9.88556537124851,10.1582706228692,9.88556537124851,10.1582706228692,3617.09205868961,0.0,1.0
2004-12-07,29.0,29.0,29.0,29.0,0,9.88556537124851,9.88556537124851,9.88556537124851,9.88556537124851,0,0.0,1.0
2004-12-08,29.5,29.5,29.5,29.5,247,10.0560061535114,10.0560061535114,10.0560061535114,10.0560061535114,724.591839818601,0.0,1.0
2004-12-09,29.01,29.5,29.01,29.5,740,9.88897418689377,10.0560061535114,9.88897418689377,10.0560061535114,2170.84194925411,0.0,1.0
2004-12-10,29.01,29.01,29.01,29.01,0,9.88897418689377,9.88897418689377,9.88897418689377,9.88897418689377,0,0.0,1.0
2004-12-13,28.83,28.83,28.83,28.83,0,9.88897418689376,9.88897418689376,9.88897418689376,9.88897418689376,0,0.18,1.0
2004-12-14,29.02,29.88,29.02,29.88,1644,9.95414605978693,10.2491345370928,9.95414605978693,10.2491345370928,4792.86517531984,0.0,1.0
2004-12-15,29.041,29.6,29.041,29.6,411,9.96134926679091,10.1530917770397,9.96134926679091,10.1530917770397,1198.21629382996,0.0,1.0
2004-12-16,29.0,29.33,28.65,29.05,24740,9.94728586264028,10.06047911556,9.82723241257393,9.9644363555069,72126.2070787183,0.0,1.0
2004-12-17,28.99,29.0,28.91,29.0,658,9.94385576406695,9.94728586264028,9.91641497548036,9.94728586264028,1918.31221737254,0.0,1.0
2004-12-20,29.79,29.89,28.5,28.55,15534,10.2182636499329,10.2525646356661,9.77578093397407,9.79293142684069,45287.3282441718,0.0,1.0
2004-12-21,29.5,29.5,29.5,29.5,2795,10.1187907913065,10.1187907913065,10.1187907913065,10.1187907913065,8148.45387166603,0.0,1.0
2004-12-22,29.89,29.89,29.32,29.32,493,10.2525646356661,10.2525646356661,10.0570490169867,10.0570490169867,1437.27647897366,0.0,1.0
2004-12-23,29.88,29.88,29.67,29.88,904,10.2491345370928,10.2491345370928,10.177102467053,10.2491345370928,2635.49277280362,0.0,1.0
2004-12-27,29.85,29.89,28.3,29.87,3041,10.2388442413728,10.2525646356661,9.70717896250758,10.2457044385195,8865.63442709714,0.0,1.0
2004-12-28,28.74,28.74,28.64,28.64,329,9.85810329973385,9.85810329973385,9.8238023140006,9.8238023140006,959.15610868627,0.0,1.0
2004-12-29,28.87,28.949,28.51,28.85,1726,9.90269458118706,9.92979235991632,9.77921103254739,9.89583438404041,5031.92536046354,0.0,1.0
2004-12-30,28.87,28.87,28.87,28.87,0,9.90269458118706,9.90269458118706,9.90269458118706,9.90269458118706,0,0.0,1.0
2004-12-31,28.87,29.36,28.87,29.36,1233,9.90269458118706,10.0707694112799,9.90269458118706,10.0707694112799,3594.64888148988,0.0,1.0
2005-01-03,29.56,29.85,29.03,29.5,3370,10.1393713827464,10.2388442413728,9.95757615836025,10.1187907913065,9824.79053578341,0.0,1.0
2005-01-04,29.74,30.06,28.87,28.87,3370,10.2011131570663,10.3108763114126,9.90269458118706,9.90269458118706,9824.79053578335,0.0,1.0
2005-01-05,29.61,29.79,29.5,29.5,4932,10.1565218756131,10.2182636499329,10.1187907913065,10.1187907913065,14378.5955259595,0.0,1.0
2005-01-06,29.5,29.69,29.5,29.65,329,10.1187907913065,10.1839626641996,10.1187907913065,10.1702422699064,959.156108686269,0.0,1.0
2005-01-07,29.05,29.5,29.05,29.5,1726,9.9644363555069,10.1187907913065,9.9644363555069,10.1187907913065,5031.92536046353,0.0,1.0
2005-01-10,29.32,29.32,29.05,29.05,493,10.0570490169867,10.0570490169867,9.9644363555069,9.9644363555069,1437.27647897364,0.0,1.0
2005-01-11,28.6,28.88,28.6,28.87,4767,9.81008191970731,9.90612467976039,9.81008191970731,9.90269458118706,13897.5597875606,0.0,1.0
2005-01-12,28.71,28.72,28.71,28.72,164,9.84781300401387,9.8512431025872,9.84781300401387,9.8512431025872,478.120370287381,0.0,1.0
2005-01-13,28.71,28.899,28.55,28.601,6164,9.84781300401387,9.9126418670497,9.79293142684069,9.81042492956464,17970.3290393379,0.0,1.0
2005-01-14,29.03,29.16,28.8,29.16,2055,9.95757615836025,10.0021674398135,9.87868389117379,10.0021674398135,5991.08146914981,0.0,1.0
2005-01-18,28.751,28.751,28.751,28.751,247,9.8618764081645,9.8618764081645,9.8618764081645,9.8618764081645,720.09592354258,0.0,1.0
2005-01-19,29.21,29.47,29.21,29.47,575,10.0193179326801,10.1085004955865,10.0193179326801,10.1085004955865,1676.33666411734,0.0,1.0
2005-01-20,28.6,28.6,28.6,28.6,329,9.81008191970731,9.81008191970731,9.81008191970731,9.81008191970731,959.15610868627,0.0,1.0
2005-01-21,28.601,28.601,28.6,28.6,329,9.81042492956464,9.81042492956464,9.81008191970731,9.81008191970731,959.15610868627,0.0,1.0
2005-01-24,28.81,29.03,28.64,29.03,1973,9.88211398974712,9.95757615836025,9.8238023140006,9.95757615836025,5752.02128400611,0.0,1.0
2005-01-25,28.55,28.57,28.55,28.57,740,9.79293142684069,9.79979162398734,9.79293142684069,9.79979162398734,2157.37240251623,0.0,1.0
2005-01-26,28.55,28.55,28.55,28.55,0,9.79293142684069,9.79293142684069,9.79293142684069,9.79293142684069,0,0.0,1.0
2005-01-27,28.54,28.56,28.5,28.56,8219,9.78950132826736,9.79636152541401,9.77578093397407,9.79636152541401,23961.4105084877,0.0,1.0
2005-01-28,28.56,28.56,28.56,28.56,411,9.79636152541401,9.79636152541401,9.79636152541401,9.79636152541401,1198.21629382996,0.0,1.0
2005-01-31,28.829,28.829,28.5,28.5,822,9.88863117703643,9.88863117703643,9.77578093397407,9.77578093397407,2396.43258765992,0.0,1.0
2005-02-01,28.83,28.83,28.83,28.83,0,9.88897418689376,9.88897418689376,9.88897418689376,9.88897418689376,0,0.0,1.0
2005-02-02,28.59,28.59,28.56,28.56,740,9.80665182113398,9.80665182113398,9.79636152541401,9.79636152541401,2157.37240251623,0.0,1.0
2005-02-03,28.59,28.59,28.59,28.59,0,9.80665182113398,9.80665182113398,9.80665182113398,9.80665182113398,0,0.0,1.0
2005-02-04,28.839,28.93,28.79,28.93,329,9.89206127560976,9.92327517262701,9.87525379260047,9.92327517262701,959.15610868627,0.0,1.0
2005-02-07,29.159,29.159,29.159,29.159,164,10.0018244299561,10.0018244299561,10.0018244299561,10.0018244299561,478.120370287383,0.0,1.0
2005-02-08,28.56,28.69,28.56,28.58,2712,9.79636152541401,9.84095280686723,9.79636152541401,9.80322172256066,7906.47831841084,0.0,1.0
2005-02-09,28.58,28.634,28.53,28.54,10274,9.80322172256066,9.82174425485661,9.78607122969404,9.78950132826736,29952.4919776375,0.0,1.0
2005-02-10,28.6,28.6,28.6,28.6,164,9.81008191970731,9.81008191970731,9.81008191970731,9.81008191970731,478.120370287381,0.0,1.0
2005-02-11,29.04,29.23,28.74,29.11,575,9.96100625693357,10.0261781298267,9.85810329973385,9.98501694694684,1676.33666411734,0.0,1.0
2005-02-14,29.04,29.04,29.04,29.04,0,9.96100625693357,9.96100625693357,9.96100625693357,9.96100625693357,0,0.0,1.0
2005-02-15,29.04,29.04,29.04,29.04,0,9.96100625693357,9.96100625693357,9.96100625693357,9.96100625693357,0,0.0,1.0
2005-02-16,28.56,29.01,28.56,28.92,1151,9.79636152541401,9.9507159612136,9.79636152541401,9.91984507405368,3355.58869634619,0.0,1.0
2005-02-17,28.56,28.56,28.56,28.56,740,9.79636152541401,9.79636152541401,9.79636152541401,9.79636152541401,2157.37240251623,0.0,1.0
2005-02-18,28.75,29.1,28.75,29.1,493,9.86153339830717,9.98158684837352,9.86153339830717,9.98158684837352,1437.27647897365,0.0,1.0
2005-02-22,28.75,28.75,28.75,28.75,0,9.86153339830717,9.86153339830717,9.86153339830717,9.86153339830717,0,0.0,1.0
2005-02-23,28.74,28.75,28.56,28.56,493,9.85810329973385,9.86153339830717,9.79636152541401,9.79636152541401,1437.27647897365,0.0,1.0
2005-02-24,28.74,28.74,28.74,28.74,0,9.85810329973385,9.85810329973385,9.85810329973385,9.85810329973385,0,0.0,1.0
2005-02-25,28.74,28.74,28.74,28.74,0,9.85810329973385,9.85810329973385,9.85810329973385,9.85810329973385,0,0.0,1.0
2005-02-28,28.74,28.74,28.74,28.74,0,9.85810329973385,9.85810329973385,9.85810329973385,9.85810329973385,0,0.0,1.0
2005-03-01,28.99,28.99,28.75,28.75,1233,9.94385576406695,9.94385576406695,9.86153339830717,9.86153339830717,3594.64888148988,0.0,1.0
2005-03-02,28.62,29.17,28.6,28.65,11671,9.81694211685396,10.0055975383868,9.81008191970731,9.82723241257393,34025.2612294148,0.0,1.0
2005-03-03,28.6,29.4,28.6,28.95,6658,9.81008191970731,10.0844898055732,9.81008191970731,9.93013536977366,19410.5208864231,0.0,1.0
2005-03-04,29.25,29.25,28.75,29.25,904,10.0330383269734,10.0330383269734,9.86153339830717,10.0330383269734,2635.49277280361,0.0,1.0
2005-03-07,29.01,29.23,29.0,29.11,1479,9.9507159612136,10.0261781298267,9.94728586264028,9.98501694694684,4311.82943692096,0.0,1.0
2005-03-08,29.1,29.101,29.0,29.0,1644,9.98158684837352,9.98192985823085,9.94728586264028,9.94728586264028,4792.86517531984,0.0,1.0
2005-03-09,29.011,29.011,29.011,29.011,82,9.95105897107093,9.95105897107093,9.95105897107093,9.95105897107093,239.060185143691,0.0,1.0
2005-03-10,29.0,29.01,29.0,29.01,2795,9.94728586264028,9.9507159612136,9.94728586264028,9.9507159612136,8148.45387166603,0.0,1.0
2005-03-11,29.25,29.25,29.0,29.0,3945,10.0947801012932,10.0947801012932,10.0084999294873,10.0084999294873,11430.7839142744,0.18,1.0
2005-03-14,29.25,29.25,29.25,29.25,0,10.0947801012932,10.0947801012932,10.0947801012932,10.0947801012932,0,0.0,1.0
2005-03-15,29.0,29.04,29.0,29.01,904,10.0084999294873,10.0223047569762,10.0084999294873,10.0119511363595,2619.3735509516,0.0,1.0
2005-03-16,29.0,29.0,29.0,29.0,0,10.0084999294873,10.0084999294873,10.0084999294873,10.0084999294873,0,0.0,1.0
2005-03-17,28.75,28.8,28.75,28.8,164,9.92221975768137,9.93947579204255,9.92221975768137,9.93947579204255,475.196086677061,0.0,1.0
2005-03-18,28.5,28.75,28.5,28.75,3699,9.83593958587544,9.92221975768137,9.83593958587544,9.92221975768137,10717.9897842588,0.0,1.0
2005-03-21,28.6,28.6,28.5,28.6,822,9.87045165459782,9.87045165459782,9.83593958587544,9.87045165459782,2381.77550761307,0.0,1.0
2005-03-22,29.0,29.6,29.0,29.1,1315,10.0084999294873,10.2155723418215,10.0084999294873,10.0430119982097,3810.26130475814,0.0,1.0
2005-03-23,28.5,28.5,28.5,28.5,164,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,475.196086677061,0.0,1.0
2005-03-24,29.05,29.05,28.8,28.8,411,10.0257559638485,10.0257559638485,9.93947579204255,9.93947579204255,1190.88775380653,0.0,1.0
2005-03-28,28.5,28.5,28.5,28.5,329,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,953.289710468006,0.0,1.0
2005-03-29,28.5,29.0,28.5,29.0,575,9.83593958587544,10.0084999294873,9.83593958587544,10.0084999294873,1666.0838404836,0.0,1.0
2005-03-30,28.5,29.05,28.5,29.05,3123,9.83593958587544,10.0257559638485,9.83593958587544,10.0257559638485,9049.00840666135,0.0,1.0
2005-03-31,29.05,29.05,28.52,29.05,247,10.0257559638485,10.0257559638485,9.84284199961992,10.0257559638485,715.691667129474,0.0,1.0
2005-04-01,29.05,29.05,29.05,29.05,658,10.0257559638485,10.0257559638485,10.0257559638485,10.0257559638485,1906.57942093601,0.0,1.0
2005-04-04,29.0,29.0,29.0,29.0,1315,10.0084999294873,10.0084999294873,10.0084999294873,10.0084999294873,3810.26130475814,0.0,1.0
2005-04-05,28.77,28.78,28.59,28.78,411,9.92912217142584,9.93257337829808,9.86700044772558,9.93257337829808,1190.88775380654,0.0,1.0
2005-04-06,28.56,28.56,28.5,28.5,575,9.85664682710887,9.85664682710887,9.83593958587544,9.83593958587544,1666.0838404836,0.0,1.0
2005-04-07,28.65,28.7,28.5,28.5,20959,9.887707688959,9.90496372332018,9.83593958587544,9.83593958587544,60729.4803699056,0.0,1.0
2005-04-08,28.65,28.65,28.65,28.65,0,9.887707688959,9.887707688959,9.887707688959,9.887707688959,0,0.0,1.0
2005-04-11,28.65,28.65,28.65,28.65,0,9.887707688959,9.887707688959,9.887707688959,9.887707688959,0,0.0,1.0
2005-04-12,28.5,28.5,28.5,28.5,658,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,1906.57942093601,0.0,1.0
2005-04-13,28.75,28.75,28.75,28.75,164,9.92221975768137,9.92221975768137,9.92221975768137,9.92221975768137,475.196086677061,0.0,1.0
2005-04-14,28.45,28.45,28.45,28.45,329,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,953.289710468006,0.0,1.0
2005-04-15,28.45,28.45,28.45,28.45,493,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,1428.48579714507,0.0,1.0
2005-04-18,28.5,28.5,28.45,28.45,5096,9.83593958587544,9.83593958587544,9.81868355151426,9.81868355151426,14765.8491323555,0.0,1.0
2005-04-19,28.5,28.5,28.5,28.5,5836,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,16910.02659663,0.0,1.0
2005-04-20,28.45,28.45,28.45,28.45,575,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,1666.0838404836,0.0,1.0
2005-04-21,28.45,28.45,28.45,28.45,0,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,0,0.0,1.0
2005-04-22,28.5,28.7,28.45,28.64,3370,9.83593958587544,9.90496372332018,9.81868355151426,9.88425648208676,9764.70007379082,0.0,1.0
2005-04-25,28.45,28.45,28.45,28.45,12658,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,36677.0247875502,0.0,1.0
2005-04-26,28.45,28.45,28.45,28.45,0,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,0,0.0,1.0
2005-04-27,28.65,28.65,28.45,28.45,8630,9.887707688959,9.887707688959,9.81868355151426,9.81868355151426,25005.7452928234,0.0,1.0
2005-04-28,28.45,28.93,28.45,28.93,3041,9.81868355151426,9.98434148138164,9.81868355151426,9.98434148138164,8811.41036332281,0.0,1.0
2005-04-29,28.45,28.45,28.45,28.45,0,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,0,0.0,1.0
2005-05-02,28.45,28.5,28.45,28.5,7315,9.81868355151426,9.83593958587544,9.81868355151426,9.83593958587544,21195.4839880652,0.0,1.0
2005-05-03,28.45,28.45,28.45,28.45,411,9.81868355151426,9.81868355151426,9.81868355151426,9.81868355151426,1190.88775380654,0.0,1.0
2005-05-04,28.5,28.6,28.45,28.45,1397,9.83593958587544,9.87045165459782,9.81868355151426,9.81868355151426,4047.85934809667,0.0,1.0
2005-05-05,28.45,29.0,28.45,28.45,21370,9.81868355151426,10.0084999294873,9.81868355151426,9.81868355151426,61920.3681237121,0.0,1.0
2005-05-06,28.45,28.5,28.45,28.5,3616,9.81868355151426,9.83593958587544,9.81868355151426,9.83593958587544,10477.4942038064,0.0,1.0
2005-05-09,28.48,28.48,28.45,28.48,5918,9.82903717213097,9.82903717213097,9.81868355151426,9.82903717213097,17147.6246399686,0.0,1.0
2005-05-10,28.35,28.35,28.35,28.35,164,9.78417148279189,9.78417148279189,9.78417148279189,9.78417148279189,475.196086677061,0.0,1.0
2005-05-11,28.35,28.35,28.35,28.35,0,9.78417148279189,9.78417148279189,9.78417148279189,9.78417148279189,0,0.0,1.0
2005-05-12,28.48,28.48,28.351,28.351,986,9.82903717213097,9.82903717213097,9.78451660347911,9.78451660347911,2856.97159429013,0.0,1.0
2005-05-13,29.0,30.25,28.75,30.2,10767,10.0084999294873,10.4399007885169,9.92221975768137,10.4226447541557,31197.7821051946,0.0,1.0
2005-05-16,28.4,29.56,28.4,29.56,2959,9.80142751715307,10.2017675143326,9.80142751715307,10.2017675143326,8573.81231998429,0.0,1.0
2005-05-17,28.4,28.4,28.4,28.4,0,9.80142751715307,9.80142751715307,9.80142751715307,9.80142751715307,0,0.0,1.0
2005-05-18,28.5,28.5,28.5,28.5,986,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,2856.97159429013,0.0,1.0
2005-05-19,28.5,28.5,28.5,28.5,82850,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,240060.949885332,0.0,1.0
2005-05-20,28.5,28.5,28.5,28.5,658,9.83593958587544,9.83593958587544,9.83593958587544,9.83593958587544,1906.57942093601,0.0,1.0
2005-05-23,28.43,29.26,28.4,28.4,5178,9.81178113776978,10.0982313081655,9.80142751715307,9.80142751715307,15003.447175694,0.0,1.0
2005-05-24,28.4,28.47,28.4,28.4,2877,9.80142751715307,9.82558596525873,9.80142751715307,9.80142751715307,8336.21427664576,0.0,1.0
2005-05-25,28.4,28.5,28.4,28.5,1233,9.80142751715307,9.83593958587544,9.80142751715307,9.83593958587544,3572.66326141961,0.0,1.0
2005-05-26,28.5,28.5,28.32,28.4,1562,9.83593958587544,9.83593958587544,9.77381786217518,9.80142751715307,4525.95297188762,0.0,1.0
2005-05-27,28.41,28.41,28.41,28.41,575,9.80487872402531,9.80487872402531,9.80487872402531,9.80487872402531,1666.0838404836,0.0,1.0
2005-05-31,28.2,28.2,28.2,28.2,82,9.73240337970833,9.73240337970833,9.73240337970833,9.73240337970833,237.59804333853,0.0,1.0
2005-06-01,28.6,28.6,28.47,28.5,1479,9.87045165459782,9.87045165459782,9.82558596525873,9.83593958587544,4285.4573914352,0.0,1.0
2005-06-02,28.58,28.59,28.47,28.5,986,9.86354924085334,9.86700044772558,9.82558596525873,9.83593958587544,2856.97159429013,0.0,1.0
2005-06-03,29.3,29.3,28.45,28.45,575,10.1120361356544,10.1120361356544,9.81868355151426,9.81868355151426,1666.0838404836,0.0,1.0
2005-06-06,30.1,30.1,30.1,30.1,247,10.3881326854334,10.3881326854334,10.3881326854334,10.3881326854334,715.691667129473,0.0,1.0
2005-06-07,29.5,29.59,29.5,29.59,247,10.1810602730991,10.2121211349493,10.1810602730991,10.2121211349493,715.691667129479,0.0,1.0
2005-06-08,29.5,29.5,29.5,29.5,0,10.1810602730991,10.1810602730991,10.1810602730991,10.1810602730991,0,0.0,1.0
2005-06-09,28.55,29.17,28.53,29.17,411,9.85319562023663,10.0671704463153,9.84629320649216,10.0671704463153,1190.88775380654,0.0,1.0
2005-06-10,28.55,28.55,28.55,28.55,0,9.85319562023663,9.85319562023663,9.85319562023663,9.85319562023663,0,0.0,1.0
2005-06-13,28.55,28.55,28.55,28.55,0,9.91531734393689,9.91531734393689,9.91531734393689,9.91531734393689,0,0.18,1.0
2005-06-14,28.55,28.55,28.55,28.55,0,9.91531734393689,9.91531734393689,9.91531734393689,9.91531734393689,0,0.0,1.0
2005-06-15,28.76,29.9,28.71,29.9,1644,9.9882496256261,10.3841677262246,9.97088479665248,10.3841677262246,4733.70628209907,0.0,1.0
2005-06-16,28.35,28.45,28.25,28.45,1151,9.84585802804242,9.88058768598965,9.81112837009518,9.88058768598965,3314.17027414601,0.0,1.0
2005-06-17,28.35,28.35,28.35,28.35,0,9.84585802804242,9.84585802804242,9.84585802804242,9.84585802804242,0,0.0,1.0
2005-06-20,28.35,28.35,28.35,28.35,0,9.84585802804242,9.84585802804242,9.84585802804242,9.84585802804242,0,0.0,1.0
2005-06-21,28.1,28.5,28.1,28.5,164,9.75903388317432,9.89795251496328,9.75903388317432,9.89795251496328,472.218874856599,0.0,1.0
2005-06-22,28.1,28.1,28.1,28.1,0,9.75903388317432,9.75903388317432,9.75903388317432,9.75903388317432,0,0.0,1.0
2005-06-23,28.1,28.1,28.1,28.1,0,9.75903388317432,9.75903388317432,9.75903388317432,9.75903388317432,0,0.0,1.0
2005-06-24,27.01,28.25,26.74,28.25,9041,9.38048061154941,9.81112837009518,9.28671053509186,9.81112837009518,26032.5051681616,0.0,1.0
2005-06-27,27.4,27.4,27.37,27.37,329,9.51592627754364,9.51592627754364,9.50550738015947,9.50550738015947,947.31713309647,0.0,1.0
2005-06-28,28.0,28.5,27.98,28.5,329,9.72430422522708,9.89795251496328,9.71735829363763,9.89795251496328,947.317133096469,0.0,1.0
2005-06-29,27.2,28.4,27.2,28.4,4603,9.44646696164916,9.86322285701604,9.44646696164916,9.86322285701604,13253.8017132008,0.0,1.0
2005-06-30,27.44,28.0,27.44,28.0,411,9.52981814072254,9.72430422522708,9.52981814072254,9.72430422522708,1183.42657052477,0.0,1.0
2005-07-01,27.74,27.74,27.74,27.74,82,9.63400711456425,9.63400711456425,9.63400711456425,9.63400711456425,236.109437428299,0.0,1.0
2005-07-05,27.98,28.5,27.456,28.5,2055,9.71735829363763,9.89795251496328,9.53537488599409,9.89795251496328,5917.13285262384,0.0,1.0
2005-07-06,28.0,28.0,27.5,27.5,1562,9.72430422522708,9.72430422522708,9.55065593549088,9.55065593549088,4497.59684467077,0.0,1.0
2005-07-07,27.5,27.5,27.5,27.5,329,9.55065593549088,9.55065593549088,9.55065593549088,9.55065593549088,947.31713309647,0.0,1.0
2005-07-08,27.5,27.5,27.5,27.5,0,9.55065593549088,9.55065593549088,9.55065593549088,9.55065593549088,0,0.0,1.0
2005-07-11,27.8,27.8,27.8,27.8,164,9.6548449093326,9.6548449093326,9.6548449093326,9.6548449093326,472.218874856599,0.0,1.0
2005-07-12,28.25,28.25,28.25,28.25,247,9.81112837009518,9.81112837009518,9.81112837009518,9.81112837009518,711.20769566817,0.0,1.0
2005-07-13,27.99,27.99,27.8,27.8,247,9.72083125943235,9.72083125943235,9.6548449093326,9.6548449093326,711.20769566817,0.0,1.0
2005-07-14,27.99,27.99,27.99,27.99,0,9.72083125943235,9.72083125943235,9.72083125943235,9.72083125943235,0,0.0,1.0
2005-07-15,27.9,28.04,27.9,28.04,247,9.68957456727984,9.73819608840597,9.68957456727984,9.73819608840597,711.20769566817,0.0,1.0
2005-07-18,27.9,27.9,27.9,27.9,0,9.68957456727984,9.68957456727984,9.68957456727984,9.68957456727984,0,0.0,1.0
2005-07-19,28.0,28.0,28.0,28.0,2959,9.72430422522708,9.72430422522708,9.72430422522708,9.72430422522708,8520.09543110168,0.0,1.0
2005-07-20,28.0,28.04,27.92,27.93,904,9.72430422522708,9.73819608840597,9.69652049886929,9.69999346466401,2602.96257847784,0.0,1.0
2005-07-21,27.9,28.0,27.9,28.0,1315,9.68957456727984,9.72430422522708,9.68957456727984,9.72430422522708,3786.38914900261,0.0,1.0
2005-07-22,27.75,27.8,27.5,27.8,3041,9.63748008035898,9.6548449093326,9.55065593549088,9.6548449093326,8756.20486852998,0.0,1.0
2005-07-25,27.75,27.75,27.75,27.75,0,9.63748008035898,9.63748008035898,9.63748008035898,9.63748008035898,0,0.0,1.0
2005-07-26,27.93,28.25,27.93,28.25,247,9.69999346466401,9.81112837009518,9.69999346466401,9.81112837009518,711.20769566817,0.0,1.0
2005-07-27,27.94,28.06,27.93,28.06,329,9.70346643045873,9.74514201999542,9.69999346466401,9.74514201999542,947.31713309647,0.0,1.0
2005-07-28,28.25,28.25,27.706,28.0,3288,9.81112837009518,9.81112837009518,9.62219903086219,9.72430422522708,9467.41256419815,0.0,1.0
2005-07-29,28.25,28.25,28.25,28.25,0,9.81112837009518,9.81112837009518,9.81112837009518,9.81112837009518,0,0.0,1.0
2005-08-01,28.05,28.25,27.93,28.25,904,9.7416690542007,9.81112837009518,9.69999346466401,9.81112837009518,2602.96257847784,0.0,1.0
2005-08-02,28.01,28.06,28.0,28.0,3534,9.7277771910218,9.74514201999542,9.72430422522708,9.72430422522708,10175.7408764831,0.0,1.0
2005-08-03,28.25,28.25,28.0,28.25,493,9.81112837009518,9.81112837009518,9.72430422522708,9.81112837009518,1419.53600795307,0.0,1.0
2005-08-04,29.0,29.0,28.25,28.25,658,10.0716008046995,10.0716008046995,9.81112837009518,9.81112837009518,1894.63426619293,0.0,1.0
2005-08-05,28.99,28.99,28.95,28.95,740,10.0681278389047,10.0681278389047,10.0542359757259,10.0542359757259,2130.74370362125,0.0,1.0
2005-08-08,28.99,28.99,28.99,28.99,0,10.0681278389047,10.0681278389047,10.0681278389047,10.0681278389047,0,0.0,1.0
2005-08-09,28.29,29.46,28.29,28.4,2712,9.82502023327407,10.2313572312568,9.82502023327407,9.86322285701604,7808.88773543351,0.0,1.0
2005-08-10,27.8,29.39,27.8,28.49,5836,9.6548449093326,10.2070464706937,9.6548449093326,9.89447954916855,16804.0814247751,0.0,1.0
2005-08-11,28.0,28.02,27.55,27.55,740,9.72430422522708,9.73125015681653,9.5680207644645,9.5680207644645,2130.74370362124,0.0,1.0
2005-08-12,28.0,28.0,28.0,28.0,0,9.72430422522708,9.72430422522708,9.72430422522708,9.72430422522708,0,0.0,1.0
2005-08-15,27.5,29.38,27.5,28.28,5918,9.55065593549088,10.203573504899,9.55065593549088,9.82154726747935,17040.1908622034,0.0,1.0
2005-08-16,28.0,28.0,27.75,27.76,2055,9.72430422522708,9.72430422522708,9.63748008035898,9.6409530461537,5917.13285262384,0.0,1.0
2005-08-17,27.75,27.75,27.57,27.57,986,9.63748008035898,9.63748008035898,9.57496669605395,9.57496669605395,2839.07201590614,0.0,1.0
2005-08-18,27.75,27.75,27.5,27.5,1233,9.63748008035898,9.63748008035898,9.55065593549088,9.55065593549088,3550.27971157431,0.0,1.0
2005-08-19,27.51,27.5101,27.51,27.5101,247,9.5541289012856,9.55416363094355,9.5541289012856,9.55416363094355,711.20769566817,0.0,1.0
2005-08-22,28.0,28.0,27.25,28.0,7973,9.72430422522708,9.72430422522708,9.46383179062278,9.72430422522708,22957.3237148272,0.0,1.0
2005-08-23,28.0,28.0,28.0,28.0,0,9.72430422522708,9.72430422522708,9.72430422522708,9.72430422522708,0,0.0,1.0
2005-08-24,27.51,27.51,27.5,27.5,493,9.5541289012856,9.5541289012856,9.55065593549088,9.55065593549088,1419.53600795307,0.0,1.0
2005-08-25,27.62,27.99,27.62,27.75,1151,9.59233152502757,9.72083125943235,9.59233152502757,9.63748008035898,3314.17027414601,0.0,1.0
2005-08-26,27.62,27.62,27.62,27.62,493,9.59233152502757,9.59233152502757,9.59233152502757,9.59233152502757,1419.53600795307,0.0,1.0
2005-08-29,27.62,27.62,27.62,27.62,1151,9.59233152502757,9.59233152502757,9.59233152502757,9.59233152502757,3314.17027414601,0.0,1.0
2005-08-30,27.62,27.6524,27.62,27.62,1315,9.59233152502757,9.60358393420247,9.59233152502757,9.59233152502757,3786.38914900261,0.0,1.0
2005-08-31,27.62,27.62,27.62,27.62,0,9.59233152502757,9.59233152502757,9.59233152502757,9.59233152502757,0,0.0,1.0
2005-09-01,28.11,28.11,27.89,27.89,740,9.76250684896904,9.76250684896904,9.68610160148511,9.68610160148511,2130.74370362124,0.0,1.0
2005-09-02,27.7,27.99,27.6401,27.6401,575,9.62011525138536,9.72083125943235,9.59931218627496,9.59931218627496,1655.64544538137,0.0,1.0
2005-09-06,27.73,27.73,27.73,27.73,822,9.63053414876953,9.63053414876953,9.63053414876953,9.63053414876953,2366.85314104954,0.0,1.0
2005-09-07,27.85,27.85,27.7,27.7,2877,9.67220973830622,9.67220973830622,9.62011525138536,9.62011525138536,8283.98599367338,0.0,1.0
2005-09-08,27.85,27.85,27.85,27.85,0,9.67220973830622,9.67220973830622,9.67220973830622,9.67220973830622,0,0.0,1.0
2005-09-09,27.7,27.7,27.7,27.7,164,9.62011525138536,9.62011525138536,9.62011525138536,9.62011525138536,472.218874856599,0.0,1.0
2005-09-12,27.9,28.35,27.7,27.7,3041,9.68957456727984,9.84585802804242,9.62011525138536,9.62011525138536,8756.20486852998,0.0,1.0
2005-09-13,28.43,28.48,27.7,28.48,2959,9.93615513870524,9.95362991031745,9.6810234731669,9.95362991031745,8466.49119560366,0.18,1.0
2005-09-14,27.82,28.0,27.71,28.0,3781,9.72296292503622,9.78587210284019,9.68451842748935,9.78587210284019,10818.4532648116,0.0,1.0
2005-09-15,27.82,27.82,27.82,27.82,0,9.72296292503622,9.72296292503622,9.72296292503622,9.72296292503622,0,0.0,1.0
2005-09-16,27.7401,27.7401,27.683,27.683,575,9.6950382399999,9.6950382399999,9.67508205081875,9.67508205081875,1645.2289413559,0.0,1.0
2005-09-19,27.85,27.85,26.0,26.0,1644,9.73344778800355,9.73344778800355,9.08688123835161,9.08688123835161,4703.92413841582,0.0,1.0
2005-09-20,27.81,28.0,27.69,28.0,3945,9.71946797071378,9.78587210284019,9.67752851884446,9.78587210284019,11287.7011715635,0.0,1.0
2005-09-21,27.81,27.81,27.81,27.81,0,9.71946797071378,9.71946797071378,9.71946797071378,9.71946797071378,0,0.0,1.0
2005-09-22,27.6,27.6,27.6,27.6,164,9.64607392994248,9.64607392994248,9.64607392994248,9.64607392994248,469.247906751943,0.0,1.0
2005-09-23,27.85,27.88,27.6,27.6,1808,9.73344778800355,9.74393265097088,9.64607392994248,9.64607392994248,5173.17204516777,0.0,1.0
2005-09-26,27.7,27.7,27.7,27.7,411,9.6810234731669,9.6810234731669,9.6810234731669,9.6810234731669,1175.98103460396,0.0,1.0
2005-09-27,28.0,28.0,28.0,28.0,164,9.78587210284019,9.78587210284019,9.78587210284019,9.78587210284019,469.247906751944,0.0,1.0
2005-09-28,28.0,28.0,28.0,28.0,0,9.78587210284019,9.78587210284019,9.78587210284019,9.78587210284019,0,0.0,1.0
2005-09-29,28.0,28.0,28.0,28.0,1233,9.78587210284019,9.78587210284019,9.78587210284019,9.78587210284019,3527.94310381187,0.0,1.0
2005-09-30,28.35,28.4,26.51,28.4,1644,9.9081955041257,9.92567027573791,9.2651239087962,9.92567027573791,4703.92413841582,0.0,1.0
2005-10-03,28.48,28.48,28.37,28.37,1562,9.95362991031745,9.95362991031745,9.91518541277058,9.91518541277058,4469.30018503985,0.0,1.0
2005-10-04,28.48,28.48,28.48,28.48,0,9.95362991031745,9.95362991031745,9.95362991031745,9.95362991031745,0,0.0,1.0
2005-10-05,28.49,28.49,28.47,28.47,411,9.95712486463989,9.95712486463989,9.95013495599501,9.95013495599501,1175.98103460396,0.0,1.0
2005-10-06,27.8,27.8,27.8,27.8,411,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,1175.98103460396,0.0,1.0
2005-10-07,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-10,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-11,27.77,27.77,27.72,27.75,329,9.705488153424,9.705488153424,9.68801338181179,9.69849824477912,941.357081227985,0.0,1.0
2005-10-12,27.82,27.85,27.6,27.6,1315,9.72296292503622,9.73344778800355,9.64607392994248,9.64607392994248,3762.56705718784,0.0,1.0
2005-10-13,27.82,27.82,27.82,27.82,0,9.72296292503622,9.72296292503622,9.72296292503622,9.72296292503622,0,0.0,1.0
2005-10-14,27.56,27.56,27.56,27.56,82,9.6320941126527,9.6320941126527,9.6320941126527,9.6320941126527,234.623953375972,0.0,1.0
2005-10-17,27.56,27.56,27.56,27.56,0,9.6320941126527,9.6320941126527,9.6320941126527,9.6320941126527,0,0.0,1.0
2005-10-18,27.56,27.56,27.56,27.56,0,9.6320941126527,9.6320941126527,9.6320941126527,9.6320941126527,0,0.0,1.0
2005-10-19,27.02,27.2195,27.02,27.05,740,9.44336657924078,9.51309091797352,9.44336657924078,9.45385144220811,2117.33811583194,0.0,1.0
2005-10-20,27.8,27.8,27.8,27.8,740,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,2117.33811583194,0.0,1.0
2005-10-21,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-24,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-25,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-26,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-27,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-28,27.8,27.8,27.8,27.8,0,9.71597301639133,9.71597301639133,9.71597301639133,9.71597301639133,0,0.0,1.0
2005-10-31,28.39,28.4,27.41,27.41,575,9.92217532141547,9.92567027573791,9.57966979781606,9.57966979781606,1645.2289413559,0.0,1.0
2005-11-01,29.5,29.5,28.0,28.35,15041,10.3101152512066,10.3101152512066,9.78587210284019,9.9081955041257,43036.3278381464,0.0,1.0
2005-11-02,29.75,29.75,29.5,29.5,247,10.3974891092677,10.3974891092677,10.3101152512066,10.3101152512066,706.733127852013,0.0,1.0
2005-11-03,29.0,29.56,29.0,29.12,3288,10.1353675350845,10.3310849771413,10.1353675350845,10.1773069869538,9407.84827683163,0.0,1.0
2005-11-04,29.0,29.0096,29.0,29.0,2630,10.1353675350845,10.138722691234,10.1353675350845,10.1353675350845,7525.13411437567,0.0,1.0
2005-11-07,29.47,29.47,28.76,28.76,1479,10.2996303882393,10.2996303882393,10.0514886313459,10.0514886313459,4231.81496393978,0.0,1.0
2005-11-08,29.49,29.49,29.05,29.05,19808,10.3066202968842,10.3066202968842,10.1528423066967,10.1528423066967,56675.9910789176,0.0,1.0
2005-11-09,29.04,29.82,28.76,29.82,2795,10.1493473523743,10.4219537895248,10.0514886313459,10.4219537895248,7997.24328885169,0.0,1.0
2005-11-10,29.01,29.97,28.46,29.05,10767,10.1703170783089,10.5068735896904,9.97749824366328,10.1843402662831,30711.9893701423,0.09,1.0
2005-11-11,28.75,28.75,28.75,28.75,329,10.0791663564764,10.0791663564764,10.0791663564764,10.0791663564764,938.445667574705,0.0,1.0
2005-11-14,29.0,29.0,29.0,29.0,82,10.1668112813154,10.1668112813154,10.1668112813154,10.1668112813154,233.898312283055,0.0,1.0
2005-11-15,29.15,29.15,28.99,28.99,58028,10.2193982362187,10.2193982362187,10.1633054843218,10.1633054843218,165520.137380015,0.0,1.0
2005-11-16,29.94,29.95,29.0,29.06,1315,10.4963561987097,10.4998619957033,10.1668112813154,10.1878460632767,3750.93025185634,0.0,1.0
2005-11-17,29.94,29.94,29.94,29.94,0,10.4963561987097,10.4963561987097,10.4963561987097,10.4963561987097,0,0.0,1.0
2005-11-18,28.95,29.94,28.95,29.94,1233,10.1492822963476,10.4963561987097,10.1492822963476,10.4963561987097,3517.03193957326,0.0,1.0
2005-11-21,30.23,30.23,28.94,29.68,5178,10.5980243115229,10.5980243115229,10.145776499354,10.4052054768772,14769.8226951422,0.0,1.0
2005-11-22,30.15,30.23,29.85,30.23,904,10.5699779355744,10.5980243115229,10.4648040257677,10.5980243115229,2578.58627199858,0.0,1.0
2005-11-23,30.46,30.46,30.04,30.24,411,10.6786576423747,10.6786576423747,10.5314141686453,10.6015301085164,1172.34397985776,0.0,1.0
2005-11-25,30.6548,30.6548,30.03,30.46,1644,10.7469505678092,10.7469505678092,10.5279083716517,10.6786576423747,4689.37591943102,0.0,1.0
2005-11-28,29.71,30.88,29.6101,30.6,1973,10.4157228678579,10.8259011161041,10.3806999558923,10.7277388002845,5627.82158700574,0.0,1.0
2005-11-29,29.0,30.0,29.0,30.0,2712,10.1668112813154,10.5173909806711,10.1668112813154,10.5173909806711,7735.75881599568,0.0,1.0
2005-11-30,29.01,29.63,29.01,29.069,3534,10.1703170783089,10.3876764919094,10.1703170783089,10.1910012805709,10080.4467757112,0.0,1.0
2005-12-01,30.2399,30.25,29.78,29.83,986,10.6014950505465,10.60503590551,10.4402634468128,10.4577924317806,2812.48458428163,0.0,1.0
2005-12-02,29.65,30.25,29.44,30.24,4603,10.3946880858966,10.60503590551,10.3210663490319,10.6015301085164,13129.6820907183,0.0,1.0
2005-12-05,30.6673,30.6673,29.0,29.96,3041,10.7513328140511,10.7513328140511,10.1668112813154,10.5033677926968,8674.20448357044,0.0,1.0
2005-12-06,30.05,30.17,30.05,30.17,164,10.5349199656388,10.5769895295615,10.5349199656388,10.5769895295615,467.796624566115,0.0,1.0
2005-12-07,30.05,30.05,30.05,30.05,0,10.5349199656388,10.5349199656388,10.5349199656388,10.5349199656388,0,0.0,1.0
2005-12-08,29.302,30.25,29.302,30.25,247,10.2726863505208,10.60503590551,10.2726863505208,10.60503590551,704.547355291644,0.0,1.0
2005-12-09,30.55,30.55,30.55,30.55,164,10.7102098153167,10.7102098153167,10.7102098153167,10.7102098153167,467.796624566113,0.0,1.0
2005-12-12,29.2301,29.2301,29.2301,29.2301,164,10.2474796701371,10.2474796701371,10.2474796701371,10.2474796701371,467.796624566113,0.0,1.0
2005-12-13,29.75,29.75,29.49,29.49,3616,10.5033677926968,10.5033677926968,10.4115736540044,10.4115736540044,10242.0482766299,0.21,1.0
2005-12-14,29.77,29.77,29.76,29.76,411,10.5104288802886,10.5104288802886,10.5068983364927,10.5068983364927,1164.12661551296,0.0,1.0
2005-12-15,29.17,29.2,29.17,29.2,658,10.2985962525367,10.3091878839243,10.2985962525367,10.3091878839243,1863.73555476284,0.0,1.0
2005-12-16,29.52,29.7,29.02,29.68,4274,10.4221652853919,10.4857150737175,10.2456380955987,10.4786539861258,12105.7838313927,0.0,1.0
2005-12-19,29.08,29.08,29.08,29.08,82,10.2668213583739,10.2668213583739,10.2668213583739,10.2668213583739,232.25883813154,0.0,1.0
2005-12-20,29.81,29.81,29.25,29.25,3288,10.524551055472,10.524551055472,10.3268406029036,10.3268406029036,9313.0129241037,0.0,1.0
2005-12-21,29.11,29.82,29.11,29.82,3123,10.2774129897615,10.5280815992679,10.2774129897615,10.5280815992679,8845.66282298535,0.0,1.0
2005-12-22,29.77,29.79,29.35,29.35,2712,10.5104288802886,10.5174899678803,10.3621460408623,10.3621460408623,7681.53620747235,0.0,1.0
2005-12-23,29.2,30.59,29.2,30.55,2548,10.3091878839243,10.7999334715494,10.3091878839243,10.785811296366,7217.01853120929,0.0,1.0
2005-12-27,29.2,29.2,29.2,29.2,0,10.3091878839243,10.3091878839243,10.3091878839243,10.3091878839243,0,0.0,1.0
2005-12-28,29.17,29.18,29.01,29.08,411,10.2985962525367,10.3021267963326,10.2421075518029,10.2668213583739,1164.12661551296,0.0,1.0
2005-12-29,29.17,29.17,29.17,29.17,0,10.2985962525367,10.2985962525367,10.2985962525367,10.2985962525367,0,0.0,1.0
2005-12-30,29.51,30.48,29.11,29.5,4603,10.4186347415961,10.7610974897949,10.2774129897615,10.4151041978002,13037.6516087741,0.0,1.0
2006-01-03,29.822,30.75,29.3984,30.31,5096,10.5287877080271,10.8564221722833,10.3792338728342,10.7010782452652,14434.0370624185,0.0,1.0
2006-01-04,29.5,29.83,29.22,29.22,1151,10.4151041978002,10.5316121430637,10.316248971516,10.316248971516,3260.12100840735,0.0,1.0
2006-01-05,29.26,29.26,29.26,29.26,1151,10.3303711466995,10.3303711466995,10.3303711466995,10.3303711466995,3260.12100840733,0.0,1.0
2006-01-06,30.0,30.0,29.4,29.4,4932,10.5916313875934,10.5916313875934,10.3797987598416,10.3797987598416,13969.5193861556,0.0,1.0
2006-01-09,29.5,30.31,29.49,30.08,740,10.4151041978002,10.7010782452652,10.4115736540044,10.6198757379604,2095.99439289439,0.0,1.0
2006-01-10,29.5,29.5,29.5,29.5,0,10.4151041978002,10.4151041978002,10.4151041978002,10.4151041978002,0,0.0,1.0
2006-01-11,29.5,29.5,29.5,29.5,0,10.4151041978002,10.4151041978002,10.4151041978002,10.4151041978002,0,0.0,1.0
2006-01-12,30.0,30.0,29.9,29.99,904,10.5916313875934,10.5916313875934,10.5563259496348,10.5881008437976,2560.51206915747,0.0,1.0
2006-01-13,30.25,30.25,29.69,30.0,986,10.6798949824901,10.6798949824901,10.4821845299216,10.5916313875934,2792.77090728899,0.0,1.0
2006-01-17,29.62,30.44,29.5127,29.5127,493,10.4574707233506,10.7469753146115,10.419587988421,10.419587988421,1396.3854536445,0.0,1.0
2006-01-18,29.62,29.62,29.62,29.62,79,10.4574707233506,10.4574707233506,10.4574707233506,10.4574707233506,223.761563565751,0.0,1.0
2006-01-19,30.4,30.74,30.39,30.74,822,10.732853139428,10.8528916284874,10.7293225956322,10.8528916284874,2328.25323102593,0.0,1.0
2006-01-20,30.45,30.45,30.0,30.4,5836,10.7505058584073,10.7505058584073,10.5916313875934,10.732853139428,16530.0314553131,0.0,1.0
2006-01-23,30.0676,30.0676,30.0,30.0,986,10.6154978636535,10.6154978636535,10.5916313875934,10.5916313875934,2792.770907289,0.0,1.0
2006-01-24,30.49,30.49,30.49,30.49,164,10.7646280335908,10.7646280335908,10.7646280335908,10.7646280335908,464.517676263079,0.0,1.0
2006-01-25,29.87,30.11,29.85,30.11,740,10.5457343182472,10.630467369348,10.5386732306555,10.630467369348,2095.99439289438,0.0,1.0
2006-01-26,30.0,30.0,30.0,30.0,822,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,2328.25323102593,0.0,1.0
2006-01-27,30.0,30.0,30.0,30.0,0,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,0,0.0,1.0
2006-01-30,30.0,30.0,30.0,30.0,0,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,0,0.0,1.0
2006-01-31,30.43,30.43,29.61,29.75,2384,10.7434447708156,10.7434447708156,10.4539401795547,10.5033677926968,6752.50085494624,0.0,1.0
2006-02-01,30.0,30.24,29.71,30.13,5671,10.5916313875934,10.6763644386942,10.4892456175134,10.6375284569397,16062.6813541947,0.0,1.0
2006-02-02,30.0,30.0,30.0,30.0,247,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,699.608939249884,0.0,1.0
2006-02-03,30.13,30.13,30.13,30.13,82,10.6375284569397,10.6375284569397,10.6375284569397,10.6375284569397,232.258838131539,0.0,1.0
2006-02-06,30.13,30.13,30.13,30.13,0,10.6375284569397,10.6375284569397,10.6375284569397,10.6375284569397,0,0.0,1.0
2006-02-07,30.0,30.0,30.0,30.0,82,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,232.258838131541,0.0,1.0
2006-02-08,30.75,30.75,29.75,30.0,5425,10.8564221722833,10.8564221722833,10.5033677926968,10.5916313875934,15365.9048398,0.0,1.0
2006-02-09,30.02,30.25,29.51,30.25,6329,10.5986924751852,10.6798949824901,10.4186347415961,10.6798949824901,17926.4169089574,0.0,1.0
2006-02-10,29.34,29.34,29.34,29.34,329,10.3586154970664,10.3586154970664,10.3586154970664,10.3586154970664,931.86777738142,0.0,1.0
2006-02-13,29.94,29.95,29.44,29.44,1479,10.5704481248183,10.5739786686141,10.393920935025,10.393920935025,4189.15636093348,0.0,1.0
2006-02-14,29.81,29.81,29.1,29.29,3534,10.524551055472,10.524551055472,10.2738824459656,10.3409627780871,10009.7894384983,0.0,1.0
2006-02-15,29.91,29.91,29.39,29.39,329,10.5598564934307,10.5598564934307,10.3762682160457,10.3762682160457,931.867777381418,0.0,1.0
2006-02-16,29.91,29.91,29.91,29.91,0,10.5598564934307,10.5598564934307,10.5598564934307,10.5598564934307,0,0.0,1.0
2006-02-17,29.91,29.91,29.91,29.91,0,10.5598564934307,10.5598564934307,10.5598564934307,10.5598564934307,0,0.0,1.0
2006-02-21,29.97,29.97,29.292,29.39,1233,10.5810397562058,10.5810397562058,10.3416688868462,10.3762682160457,3492.3798465389,0.0,1.0
2006-02-22,29.92,29.92,29.34,29.34,493,10.5633870372265,10.5633870372265,10.3586154970664,10.3586154970664,1396.3854536445,0.0,1.0
2006-02-23,29.9,29.9,29.23,29.33,658,10.5563259496348,10.5563259496348,10.3197795153119,10.3550849532705,1863.73555476284,0.0,1.0
2006-02-24,29.84,29.84,29.84,29.84,82,10.5351426868596,10.5351426868596,10.5351426868596,10.5351426868596,232.25883813154,0.0,1.0
2006-02-27,29.89,29.89,29.89,29.89,82,10.5527954058389,10.5527954058389,10.5527954058389,10.5527954058389,232.25883813154,0.0,1.0
2006-02-28,29.75,29.75,29.75,29.75,822,10.5033677926968,10.5033677926968,10.5033677926968,10.5033677926968,2328.25323102593,0.0,1.0
2006-03-01,29.75,30.0,29.75,29.75,1233,10.5033677926968,10.5916313875934,10.5033677926968,10.5033677926968,3492.37984653889,0.0,1.0
2006-03-02,29.95,29.95,29.75,29.75,329,10.5739786686141,10.5739786686141,10.5033677926968,10.5033677926968,931.867777381423,0.0,1.0
2006-03-03,29.95,29.95,29.95,29.95,411,10.5739786686141,10.5739786686141,10.5739786686141,10.5739786686141,1164.12661551296,0.0,1.0
2006-03-06,30.0,30.0,29.75,29.75,740,10.5916313875934,10.5916313875934,10.5033677926968,10.5033677926968,2095.99439289439,0.0,1.0
2006-03-07,30.0,30.0,30.0,30.0,0,10.5916313875934,10.5916313875934,10.5916313875934,10.5916313875934,0,0.0,1.0
2006-03-08,30.4,30.4,29.65,29.8,5014,10.732853139428,10.732853139428,10.4680623547382,10.5210205116762,14201.7782242871,0.0,1.0
2006-03-09,30.3,30.3,29.817,29.817,247,10.6975477014694,10.6975477014694,10.5270224361291,10.5270224361291,699.60893924988,0.0,1.0
2006-03-10,30.48,30.48,29.37,29.502,740,10.7610974897949,10.7610974897949,10.369207128454,10.4158103065594,2095.99439289439,0.0,1.0
2006-03-13,30.48,30.48,30.48,30.48,0,10.8352389095081,10.8352389095081,10.8352389095081,10.8352389095081,0,0.21,1.0
2006-03-14,30.4,30.4,30.4,30.4,164,10.806799962239,10.806799962239,10.806799962239,10.806799962239,461.339158439189,0.0,1.0
2006-03-15,30.25,30.5,30.0,30.0,1315,10.7534769361096,10.8423486463254,10.6646052258938,10.6646052258938,3699.15239846055,0.0,1.0
2006-03-16,30.5,30.9,30.15,30.15,658,10.8423486463254,10.9845433826706,10.7179282520233,10.7179282520233,1850.98272105478,0.0,1.0
2006-03-17,30.5,30.5,29.8,30.5,247,10.8423486463254,10.8423486463254,10.5935078577212,10.8423486463254,694.821781307797,0.0,1.0
2006-03-20,29.74,29.75,29.12,29.75,8959,10.5721786472694,10.575733515678,10.3517768059342,10.575733515678,25202.0580515651,0.0,1.0
2006-03-21,29.24,29.45,29.24,29.45,30411,10.3944352268378,10.4690874634191,10.3944352268378,10.4690874634191,85547.4704103301,0.0,1.0
2006-03-22,29.2,29.39,29.2,29.3,47179,10.3802157532033,10.4477582529673,10.3802157532033,10.4157644372896,132716.586317088,0.0,1.0
2006-03-23,29.45,29.5,29.0,29.35,24247,10.4690874634191,10.4868618054622,10.3091183850307,10.4335387793328,68207.869357774,0.0,1.0
2006-03-24,29.45,29.45,29.45,29.45,0,10.4690874634191,10.4690874634191,10.4690874634191,10.4690874634191,0,0.0,1.0
2006-03-27,29.6,29.69,29.25,29.26,9534,10.5224104895485,10.5544043052262,10.3979900952464,10.4015449636551,26819.5581497514,0.0,1.0
2006-03-28,29.6,29.6,29.6,29.6,0,10.5224104895485,10.5224104895485,10.5224104895485,10.5224104895485,0,0.0,1.0
2006-03-29,29.6,29.6,29.6,29.6,0,10.5224104895485,10.5224104895485,10.5224104895485,10.5224104895485,0,0.0,1.0
2006-03-30,29.7,29.7,29.7,29.7,82,10.5579591736349,10.5579591736349,10.5579591736349,10.5579591736349,230.669579219593,0.0,1.0
2006-03-31,29.68,29.75,29.27,29.75,1644,10.5508494368176,10.575733515678,10.4050998320637,10.575733515678,4624.64375898795,0.0,1.0
2006-04-03,29.72,30.25,29.58,29.75,10110,10.5650689104521,10.7534769361096,10.5153007527313,10.575733515678,28439.8712915865,0.0,1.0
2006-04-04,30.0,30.52,29.75,30.1,2959,10.6646052258938,10.8494583831426,10.575733515678,10.7001539099801,8323.7961574485,0.0,1.0
2006-04-05,29.5,29.5,29.5,29.5,164,10.4868618054622,10.4868618054622,10.4868618054622,10.4868618054622,461.339158439189,0.0,1.0
2006-04-06,29.83,29.83,29.83,29.83,822,10.6041724629471,10.6041724629471,10.6041724629471,10.6041724629471,2312.32187949397,0.0,1.0
2006-04-07,29.83,29.83,29.83,29.83,0,10.6041724629471,10.6041724629471,10.6041724629471,10.6041724629471,0,0.0,1.0
2006-04-10,30.0,30.0,29.44,29.44,658,10.6646052258938,10.6646052258938,10.4655325950104,10.4655325950104,1850.98272105479,0.0,1.0
2006-04-11,30.0,30.0,30.0,30.0,0,10.6646052258938,10.6646052258938,10.6646052258938,10.6646052258938,0,0.0,1.0
2006-04-12,29.54,29.54,29.21,29.53,2630,10.5010812790968,10.5010812790968,10.3837706216119,10.4975264106881,7398.30479692108,0.0,1.0
2006-04-13,29.75,29.939,29.75,29.939,329,10.575733515678,10.6429205286011,10.575733515678,10.6429205286011,925.491360527395,0.0,1.0
2006-04-17,29.35,29.35,29.35,29.35,247,10.4335387793328,10.4335387793328,10.4335387793328,10.4335387793328,694.821781307798,0.0,1.0
2006-04-18,29.95,29.95,29.26,29.26,658,10.6468308838506,10.6468308838506,10.4015449636551,10.4015449636551,1850.98272105479,0.0,1.0
2006-04-19,29.95,29.95,29.95,29.95,0,10.6468308838506,10.6468308838506,10.6468308838506,10.6468308838506,0,0.0,1.0
2006-04-20,29.95,29.95,29.3,29.71,575,10.6468308838506,10.6468308838506,10.4157644372896,10.5615140420435,1617.50009818618,0.0,1.0
2006-04-21,30.0,30.03,29.95,30.0,5178,10.6646052258938,10.6752698311197,10.6468308838506,10.6646052258938,14565.9400146226,0.0,1.0
2006-04-24,29.5,30.05,29.37,30.05,2959,10.4868618054622,10.6823795679369,10.44064851615,10.6823795679369,8323.79615744853,0.0,1.0
2006-04-25,30.05,30.05,29.5,29.5,904,10.6823795679369,10.6823795679369,10.4868618054622,10.4868618054622,2542.99145871358,0.0,1.0
2006-04-26,29.46,29.46,29.3901,29.3901,2877,10.4726423318277,10.4726423318277,10.4477938016514,10.4477938016514,8093.12657822892,0.0,1.0
2006-04-27,29.46,29.46,29.46,29.46,0,10.4726423318277,10.4726423318277,10.4726423318277,10.4726423318277,0,0.0,1.0
2006-04-28,30.05,30.05,29.5,29.5,986,10.6823795679369,10.6823795679369,10.4868618054622,10.4868618054622,2773.66103793317,0.0,1.0
2006-05-01,30.0,30.35,29.34,29.34,8630,10.6646052258938,10.7890256201959,10.4299839109241,10.4299839109241,24276.5666910377,0.0,1.0
2006-05-02,30.0,30.0,29.5,30.0,2630,10.6646052258938,10.6646052258938,10.4868618054622,10.6646052258938,7398.30479692111,0.0,1.0
2006-05-03,30.0,30.0,30.0,30.0,740,10.6646052258938,10.6646052258938,10.6646052258938,10.6646052258938,2081.65230027438,0.0,1.0
2006-05-04,30.0,30.0,30.0,30.0,0,10.6646052258938,10.6646052258938,10.6646052258938,10.6646052258938,0,0.0,1.0
2006-05-05,30.0,30.0,29.27,29.27,3041,10.6646052258938,10.6646052258938,10.4050998320637,10.4050998320637,8554.46573666809,0.0,1.0
2006-05-08,29.5,30.35,29.38,30.35,5096,10.4868618054622,10.7890256201959,10.4442033845587,10.7890256201959,14335.2704354031,0.0,1.0
2006-05-09,29.47,30.0,29.15,29.67,6164,10.4761972002363,10.6646052258938,10.3624414111601,10.547294568409,17339.6010525558,0.0,1.0
2006-05-10,29.5,29.5,29.5,29.5,329,10.4868618054622,10.4868618054622,10.4868618054622,10.4868618054622,925.491360527397,0.0,1.0
2006-05-11,29.97,29.97,29.97,29.97,164,10.6539406206679,10.6539406206679,10.6539406206679,10.6539406206679,461.339158439187,0.0,1.0
2006-05-12,29.97,29.97,29.97,29.97,0,10.6539406206679,10.6539406206679,10.6539406206679,10.6539406206679,0,0.0,1.0
2006-05-15,29.97,29.97,29.97,29.97,0,10.6539406206679,10.6539406206679,10.6539406206679,10.6539406206679,0,0.0,1.0
2006-05-16,29.97,29.97,29.97,29.97,0,10.6539406206679,10.6539406206679,10.6539406206679,10.6539406206679,0,0.0,1.0
2006-05-17,29.97,29.97,29.97,29.97,0,10.6539406206679,10.6539406206679,10.6539406206679,10.6539406206679,0,0.0,1.0
2006-05-18,29.75,29.88,29.75,29.88,493,10.575733515678,10.6219468049902,10.575733515678,10.6219468049902,1386.83051896658,0.0,1.0
2006-05-19,29.2901,29.99,29.2901,29.74,1726,10.4122451175651,10.6610503574852,10.4122451175651,10.5721786472694,4855.31333820752,0.0,1.0
2006-05-22,29.842,29.842,29.842,29.842,247,10.6084383050374,10.6084383050374,10.6084383050374,10.6084383050374,694.821781307801,0.0,1.0
2006-05-23,29.84,29.84,29.84,29.84,0,10.6077273313557,10.6077273313557,10.6077273313557,10.6077273313557,0,0.0,1.0
2006-05-24,29.84,29.84,29.84,29.84,0,10.6077273313557,10.6077273313557,10.6077273313557,10.6077273313557,0,0.0,1.0
2006-05-25,29.84,29.84,29.84,29.84,0,10.6077273313557,10.6077273313557,10.6077273313557,10.6077273313557,0,0.0,1.0
2006-05-26,29.84,29.84,29.84,29.84,0,10.6077273313557,10.6077273313557,10.6077273313557,10.6077273313557,0,0.0,1.0
2006-05-30,29.25,29.6,29.25,29.6,3370,10.3979900952464,10.5224104895485,10.3979900952464,10.5224104895485,9479.95709719554,0.0,1.0
2006-05-31,28.57,29.14,28.21,29.14,5753,10.1562590434595,10.3588865427515,10.0282837807488,10.3588865427515,16183.4401128088,0.0,1.0
2006-06-01,28.75,28.82,28.75,28.75,164,10.2202466748149,10.2451307536753,10.2202466748149,10.2202466748149,461.339158439186,0.0,1.0
2006-06-02,29.0,29.0,29.0,29.0,79,10.3091183850307,10.3091183850307,10.3091183850307,10.3091183850307,222.230448272535,0.0,1.0
2006-06-05,29.0,29.0,29.0,29.0,0,10.3091183850307,10.3091183850307,10.3091183850307,10.3091183850307,0,0.0,1.0
2006-06-06,29.57,29.57,29.0,29.0,1808,10.5117458843226,10.5117458843226,10.3091183850307,10.3091183850307,5085.98291742716,0.0,1.0
2006-06-07,29.1028,29.1028,29.1028,29.1028,164,10.3456624322714,10.3456624322714,10.3456624322714,10.3456624322714,461.339158439187,0.0,1.0
2006-06-08,28.96,29.0,28.96,29.0,986,10.2948989113961,10.3091183850307,10.2948989113961,10.3091183850307,2773.66103793317,0.0,1.0
2006-06-09,28.96,28.96,28.96,28.96,0,10.2948989113961,10.2948989113961,10.2948989113961,10.2948989113961,0,0.0,1.0
2006-06-12,28.96,28.96,28.96,28.96,82,10.2948989113961,10.2948989113961,10.2948989113961,10.2948989113961,230.669579219595,0.0,1.0
2006-06-13,28.96,28.96,28.96,28.96,1808,10.3695511479774,10.3695511479774,10.3695511479774,10.3695511479774,5049.3680249808,0.21,1.0
2006-06-14,28.96,28.96,28.96,28.96,0,10.3695511479774,10.3695511479774,10.3695511479774,10.3695511479774,0,0.0,1.0
2006-06-15,29.0,29.0,29.0,29.0,164,10.3838737324359,10.3838737324359,10.3838737324359,10.3838737324359,458.017896071268,0.0,1.0
2006-06-16,29.08,29.08,29.08,29.08,822,10.412518901353,10.412518901353,10.412518901353,10.412518901353,2295.67506445476,0.0,1.0
2006-06-19,29.08,29.08,29.08,29.08,0,10.412518901353,10.412518901353,10.412518901353,10.412518901353,0,0.0,1.0
2006-06-20,29.08,29.08,29.08,29.08,0,10.412518901353,10.412518901353,10.412518901353,10.412518901353,0,0.0,1.0
2006-06-21,29.1,29.1,29.05,29.05,411,10.4196801935823,10.4196801935823,10.4017769630091,10.4017769630091,1147.83753222738,0.0,1.0
2006-06-22,29.1,29.1,29.1,29.1,0,10.4196801935823,10.4196801935823,10.4196801935823,10.4196801935823,0,0.0,1.0
2006-06-23,29.15,29.6,29.1,29.55,3945,10.4375834241554,10.5987124993139,10.4196801935823,10.5808092687407,11017.5646341534,0.0,1.0
2006-06-26,29.05,29.06,29.0,29.01,5589,10.4017769630091,10.4053576091237,10.3838737324359,10.3874543785506,15608.9147630629,0.0,1.0
2006-06-27,29.05,29.05,29.05,29.05,0,10.4017769630091,10.4017769630091,10.4017769630091,10.4017769630091,0,0.0,1.0
2006-06-28,29.6,29.6,29.6,29.6,411,10.5987124993139,10.5987124993139,10.5987124993139,10.5987124993139,1147.83753222738,0.0,1.0
2006-06-29,29.39,29.39,29.39,29.39,82,10.5235189309066,10.5235189309066,10.5235189309066,10.5235189309066,229.008948035634,0.0,1.0
2006-06-30,29.59,29.75,28.7,29.75,822,10.5951318531993,10.6524221910334,10.2764543489969,10.6524221910334,2295.67506445476,0.0,1.0
2006-07-03,29.6,29.6,29.6,29.6,4438,10.5987124993139,10.5987124993139,10.5987124993139,10.5987124993139,12394.4111144164,0.0,1.0
2006-07-05,29.6,29.6,29.6,29.6,0,10.5987124993139,10.5987124993139,10.5987124993139,10.5987124993139,0,0.0,1.0
2006-07-06,29.06,29.0952,29.06,29.0952,4767,10.4053576091237,10.4179614834472,10.4053576091237,10.4179614834472,13313.2396986081,0.0,1.0
2006-07-07,29.01,29.1028,29.01,29.09,1726,10.3874543785506,10.4206827744944,10.3874543785506,10.4160995474676,4820.35907694515,0.0,1.0
2006-07-10,29.01,29.01,29.01,29.01,0,10.3874543785506,10.3874543785506,10.3874543785506,10.3874543785506,0,0.0,1.0
2006-07-11,28.37,28.5,28.37,28.5,12740,10.158293027214,10.2048414267043,10.158293027214,10.2048414267043,35580.1707069998,0.0,1.0
2006-07-12,28.5,28.5,28.37,28.4,19397,10.2048414267043,10.2048414267043,10.158293027214,10.1690349655579,54171.7873786241,0.0,1.0
2006-07-13,28.4,28.41,28.4,28.4,6658,10.1690349655579,10.1726156116726,10.1690349655579,10.1690349655579,18594.4094636738,0.0,1.0
2006-07-14,28.4,28.4,28.4,28.4,164,10.1690349655579,10.1690349655579,10.1690349655579,10.1690349655579,458.017896071269,0.0,1.0
2006-07-17,28.4,28.4,28.4,28.4,164,10.1690349655579,10.1690349655579,10.1690349655579,10.1690349655579,458.017896071269,0.0,1.0
2006-07-18,28.4,28.41,28.4,28.41,329,10.1690349655579,10.1726156116726,10.1690349655579,10.1726156116726,918.828584191753,0.0,1.0
2006-07-19,28.4,28.4,28.4,28.4,14466,10.1690349655579,10.1690349655579,10.1690349655579,10.1690349655579,40400.529783945,0.0,1.0
2006-07-20,28.47,28.47,28.45,28.45,2384,10.1940994883604,10.1940994883604,10.1869381961311,10.1869381961311,6658.01624532865,0.0,1.0
2006-07-21,28.5,28.5,28.4,28.4,8630,10.2048414267043,10.2048414267043,10.1690349655579,10.1690349655579,24101.7953847258,0.0,1.0
2006-07-24,28.4,28.4001,28.25,28.25,2055,10.1690349655579,10.1690707720191,10.1153252738384,10.1153252738384,5739.18766113694,0.0,1.0
2006-07-25,28.3135,28.9499,28.3135,28.9499,986,10.1380623766664,10.3659346954016,10.1380623766664,10.3659346954016,2753.69296052602,0.0,1.0
2006-07-26,28.26,28.37,28.26,28.2855,329,10.1189059199531,10.158293027214,10.1189059199531,10.1280365675454,918.828584191748,0.0,1.0
2006-07-27,28.92,28.99,28.28,28.28,904,10.3552285635189,10.3802930863213,10.1260672121823,10.1260672121823,2524.68401249039,0.0,1.0
2006-07-28,29.02,29.02,28.37,28.48,3863,10.3910350246652,10.3910350246652,10.158293027214,10.197680134475,10788.5556861177,0.0,1.0
2006-07-31,29.83,29.99,29.1,29.5,17589,10.6810673599505,10.7383576977846,10.4196801935823,10.5629060381676,49122.4193536433,0.0,1.0
2006-08-01,29.92,29.96,29.57,29.88,1973,10.7132931749822,10.7276157594407,10.58797056097,10.6989705905236,5510.17871310127,0.0,1.0
2006-08-02,30.01,30.31,30.0,30.0,2630,10.7455189900139,10.8529383734529,10.7419383438992,10.7419383438992,7345.04308943554,0.0,1.0
2006-08-03,30.0,30.45,30.0,30.31,17918,10.7419383438992,10.9030674190577,10.7419383438992,10.8529383734529,50041.2479378353,0.0,1.0
2006-08-04,30.0,30.0,30.0,30.0,0,10.7419383438992,10.7419383438992,10.7419383438992,10.7419383438992,0,0.0,1.0
2006-08-07,30.1,30.1,30.1,30.1,740,10.7777448050456,10.7777448050456,10.7777448050456,10.7777448050456,2066.66611641913,0.0,1.0
2006-08-08,30.1,30.1001,30.1,30.1001,164,10.7777448050456,10.7777806115067,10.7777448050456,10.7777806115067,458.017896071266,0.0,1.0
2006-08-09,30.99,30.99,30.5,30.5,247,11.0964223092479,11.0964223092479,10.9209706496309,10.9209706496309,689.819636156116,0.0,1.0
2006-08-10,30.99,30.99,30.99,30.99,0,11.0964223092479,11.0964223092479,11.0964223092479,11.0964223092479,0,0.0,1.0
2006-08-11,30.81,31.0,30.03,30.87,740,11.0319706791845,11.1000029553625,10.7526802822431,11.0534545558723,2066.66611641914,0.0,1.0
2006-08-14,30.81,30.81,30.81,30.81,0,11.0319706791845,11.0319706791845,11.0319706791845,11.0319706791845,0,0.0,1.0
2006-08-15,30.81,30.81,30.81,30.81,0,11.0319706791845,11.0319706791845,11.0319706791845,11.0319706791845,0,0.0,1.0
2006-08-16,30.415,30.5,30.35,30.4,1479,10.8905351576565,10.9209706496309,10.8672609579114,10.8851641884846,4130.53944078905,0.0,1.0
2006-08-17,30.42,30.42,30.42,30.42,0,10.8923254807138,10.8923254807138,10.8923254807138,10.8923254807138,0,0.0,1.0
2006-08-18,30.0,30.0,29.6001,29.6001,740,10.7419383438992,10.7419383438992,10.5987483057751,10.5987483057751,2066.66611641914,0.0,1.0
2006-08-21,30.0,30.35,30.0,30.34,3781,10.7419383438992,10.8672609579114,10.7419383438992,10.8636803117968,10559.5467380821,0.0,1.0
2006-08-22,30.0,30.0,30.0,30.0,0,10.7419383438992,10.7419383438992,10.7419383438992,10.7419383438992,0,0.0,1.0
2006-08-23,30.0,30.0,30.0,30.0,0,10.7419383438992,10.7419383438992,10.7419383438992,10.7419383438992,0,0.0,1.0
2006-08-24,30.0,30.0,30.0,30.0,0,10.7419383438992,10.7419383438992,10.7419383438992,10.7419383438992,0,0.0,1.0
2006-08-25,30.06,30.06,29.9,30.02,3123,10.763422220587,10.763422220587,10.7061318827529,10.7490996361285,8721.88956969861,0.0,1.0
2006-08-28,29.9,30.135,29.9,30.13,7808,10.7061318827529,10.7902770664468,10.7061318827529,10.7884867433895,21806.1203202711,0.0,1.0
2006-08-29,29.9,29.9,29.9,29.9,0,10.7061318827529,10.7061318827529,10.7061318827529,10.7061318827529,0,0.0,1.0
2006-08-30,30.88,30.88,30.19,30.19,411,11.0570352019869,11.0570352019869,10.8099706200773,10.8099706200773,1147.83753222739,0.0,1.0
2006-08-31,30.5,30.5,30.21,30.5,1151,10.9209706496309,10.9209706496309,10.8171319123065,10.9209706496309,3214.50364864651,0.0,1.0
2006-09-01,30.69,30.69,30.4,30.4,19397,10.9890029258089,10.9890029258089,10.8851641884846,10.8851641884846,54171.7873786243,0.0,1.0
2006-09-05,30.5,30.72,30.25,30.72,1151,10.9209706496309,10.9997448641528,10.8314544967651,10.9997448641528,3214.50364864651,0.0,1.0
2006-09-06,30.71,30.71,30.71,30.71,82,10.9961642180382,10.9961642180382,10.9961642180382,10.9961642180382,229.008948035633,0.0,1.0
2006-09-07,30.02,30.05,30.02,30.05,411,10.7490996361285,10.7598415744724,10.7490996361285,10.7598415744724,1147.83753222738,0.0,1.0
2006-09-08,30.02,30.02,30.02,30.02,0,10.7490996361285,10.7490996361285,10.7490996361285,10.7490996361285,0,0.0,1.0
2006-09-11,30.02,30.02,30.02,30.02,0,10.7490996361285,10.7490996361285,10.7490996361285,10.7490996361285,0,0.0,1.0
2006-09-12,30.02,30.02,30.02,30.02,0,10.7490996361285,10.7490996361285,10.7490996361285,10.7490996361285,0,0.0,1.0
2006-09-13,30.02,30.02,30.02,30.02,0,10.8242932045358,10.8242932045358,10.8242932045358,10.8242932045358,0,0.21,1.0
2006-09-14,30.02,30.02,30.02,30.02,0,10.8242932045358,10.8242932045358,10.8242932045358,10.8242932045358,0,0.0,1.0
2006-09-15,30.02,30.02,30.02,30.02,0,10.8242932045358,10.8242932045358,10.8242932045358,10.8242932045358,0,0.0,1.0
2006-09-18,30.25,30.25,30.25,30.25,247,10.9072241651302,10.9072241651302,10.9072241651302,10.9072241651302,685.027637360455,0.0,1.0
2006-09-19,30.39,30.4,30.24,30.4,2630,10.9577038802746,10.9613095742135,10.9036184711913,10.9613095742135,7294.01897270444,0.0,1.0
2006-09-20,30.39,30.39,30.39,30.39,0,10.9577038802746,10.9577038802746,10.9577038802746,10.9577038802746,0,0.0,1.0
2006-09-21,30.39,30.39,30.39,30.39,0,10.9577038802746,10.9577038802746,10.9577038802746,10.9577038802746,0,0.0,1.0
2006-09-22,30.39,30.39,30.39,30.39,0,10.9577038802746,10.9577038802746,10.9577038802746,10.9577038802746,0,0.0,1.0
2006-09-25,30.26,30.26,30.25,30.25,22274,10.9108298590691,10.9108298590691,10.9072241651302,10.9072241651302,61774.5165771933,0.0,1.0
2006-09-26,30.237,30.237,30.237,30.237,82,10.9025367630096,10.9025367630096,10.9025367630096,10.9025367630096,227.418082038695,0.0,1.0
2006-09-27,30.25,30.5,30.25,30.4999,1233,10.9072241651302,10.9973665136023,10.9072241651302,10.9973304566629,3419.59140431353,0.0,1.0
2006-09-28,30.49,30.5,30.49,30.5,247,10.9937608196634,10.9973665136023,10.9937608196634,10.9973665136023,685.027637360459,0.0,1.0
2006-09-29,30.4,30.5,30.16,30.5,411,10.9613095742135,10.9973665136023,10.8747729196802,10.9973665136023,1139.86380143784,0.0,1.0
2006-10-02,30.6,30.88,30.25,30.25,4932,11.0334234529912,11.13438288328,10.9072241651302,10.9072241651302,13678.3656172541,0.0,1.0
2006-10-03,30.1609,30.72,30.1609,30.72,247,10.8750974321347,11.0766917802578,10.8750974321347,11.0766917802578,685.027637360457,0.0,1.0
2006-10-04,30.16,30.16,30.16,30.16,0,10.8747729196802,10.8747729196802,10.8747729196802,10.8747729196802,0,0.0,1.0
2006-10-05,30.41,30.41,30.25,30.25,411,10.9649152681524,10.9649152681524,10.9072241651302,10.9072241651302,1139.86380143784,0.0,1.0
2006-10-06,30.16,30.16,30.16,30.16,329,10.8747729196802,10.8747729196802,10.8747729196802,10.8747729196802,912.44571939915,0.0,1.0
2006-10-09,29.7,29.7,29.7,29.7,658,10.7089109984914,10.7089109984914,10.7089109984914,10.7089109984914,1824.89143879831,0.0,1.0
2006-10-10,30.33,30.33,30.15,30.15,904,10.9360697166413,10.9360697166413,10.8711672257413,10.8711672257413,2507.14568491437,0.0,1.0
2006-10-11,30.99,30.99,30.0,30.0,411,11.1740455166077,11.1740455166077,10.817081816658,10.817081816658,1139.86380143785,0.0,1.0
2006-10-12,31.0,31.0,30.79,30.8,6329,11.1776512105466,11.1776512105466,11.10193163783,11.1055373317689,17552.7931856451,0.0,1.0
2006-10-13,30.23,30.23,30.23,30.23,82,10.9000127772524,10.9000127772524,10.9000127772524,10.9000127772524,227.418082038694,0.0,1.0
2006-10-16,31.0,31.0,30.2001,30.2001,822,11.1776512105466,11.1776512105466,10.8892317523751,10.8892317523751,2279.72760287569,0.0,1.0
2006-10-17,31.78,32.0,31.0,31.0,1808,11.4588953377797,11.5382206044352,11.1776512105466,11.1776512105466,5014.29136982878,0.0,1.0
2006-10-18,32.63,33.24,31.41,31.41,8137,11.765379322585,11.9853266528571,11.325484662041,11.325484662041,22567.0845554739,0.0,1.0
2006-10-19,32.0,32.74,31.88,32.74,10521,11.5382206044352,11.8050419559128,11.4949522771686,11.8050419559128,29178.8492820623,0.0,1.0
2006-10-20,31.75,31.75,31.75,31.75,1890,11.4480782559631,11.4480782559631,11.4480782559631,11.4480782559631,5241.70945186745,0.0,1.0
2006-10-23,31.68,31.8499,31.68,31.8499,1233,11.4228383983909,11.4840991384125,11.4228383983909,11.4840991384125,3419.59140431353,0.0,1.0
2006-10-24,31.55,31.55,31.55,31.55,247,11.3759643771854,11.3759643771854,11.3759643771854,11.3759643771854,685.027637360454,0.0,1.0
2006-10-25,31.55,31.55,31.55,31.55,0,11.3759643771854,11.3759643771854,11.3759643771854,11.3759643771854,0,0.0,1.0
2006-10-26,31.8,31.8,31.8,31.8,247,11.4661067256575,11.4661067256575,11.4661067256575,11.4661067256575,685.027637360457,0.0,1.0
2006-10-27,32.15,32.15,31.85,31.85,247,11.5923060135185,11.5923060135185,11.4841351953519,11.4841351953519,685.027637360457,0.0,1.0
2006-10-30,31.67,31.67,31.67,31.67,82,11.419232704452,11.419232704452,11.419232704452,11.419232704452,227.418082038694,0.0,1.0
2006-10-31,31.2162,31.49,30.78,31.49,1233,11.2556063135053,11.354330213552,11.0983259438911,11.354330213552,3419.59140431355,0.0,1.0
2006-11-01,31.3,31.3,31.3,31.3,164,11.2858220287132,11.2858220287132,11.2858220287132,11.2858220287132,454.836164077388,0.0,1.0
2006-11-02,31.81,31.81,30.5,30.5,1479,11.4697124195964,11.4697124195964,10.9973665136023,10.9973665136023,4101.84565042961,0.0,1.0
2006-11-03,31.98,31.98,31.9,31.9,575,11.5310092165575,11.5310092165575,11.5021636650464,11.5021636650464,1594.69996551523,0.0,1.0
2006-11-06,32.0,32.0,32.0,32.0,493,11.5382206044352,11.5382206044352,11.5382206044352,11.5382206044352,1367.28188347654,0.0,1.0
2006-11-07,31.788,31.788,31.51,31.52,740,11.4617798929308,11.4617798929308,11.3615416014298,11.3651472953687,2052.309520837,0.0,1.0
2006-11-08,31.19,31.19,31.19,31.19,82,11.2461593953855,11.2461593953855,11.2461593953855,11.2461593953855,227.418082038693,0.0,1.0
2006-11-09,31.19,31.19,31.19,31.19,0,11.2461593953855,11.2461593953855,11.2461593953855,11.2461593953855,0,0.0,1.0
2006-11-10,30.5,31.0,30.5,31.0,1562,10.9973665136023,11.1776512105466,10.9973665136023,11.1776512105466,4332.03712371269,0.0,1.0
2006-11-13,31.41,31.77,30.6,31.44,740,11.325484662041,11.4552896438408,11.0334234529912,11.3363017438576,2052.30952083699,0.0,1.0
2006-11-14,31.94,31.94,31.0,31.0,575,11.5165864408019,11.5165864408019,11.1776512105466,11.1776512105466,1594.69996551523,0.0,1.0
2006-11-15,32.07,33.17,31.91,31.95,2959,11.5634604620074,11.9600867952849,11.5057693589853,11.5201921347408,8206.46469210363,0.0,1.0
2006-11-16,32.1,32.1,32.1,32.1,82,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,227.418082038694,0.0,1.0
2006-11-17,32.1,32.1,32.1,32.1,0,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,0,0.0,1.0
2006-11-20,32.1,32.1,32.1,32.1,0,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,0,0.0,1.0
2006-11-21,32.1,32.1,32.1,32.1,0,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,0,0.0,1.0
2006-11-22,32.1,32.1,32.1,32.1,0,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,0,0.0,1.0
2006-11-24,32.1,32.1,32.1,32.1,0,11.5742775438241,11.5742775438241,11.5742775438241,11.5742775438241,0,0.0,1.0
2006-11-27,32.0,32.399,31.507,32.345,740,11.5382206044352,11.6820877925968,11.3604598932481,11.6626170453268,2052.309520837,0.0,1.0
2006-11-28,31.52,31.52,31.52,31.52,82,11.3651472953687,11.3651472953687,11.3651472953687,11.3651472953687,227.418082038694,0.0,1.0
2006-11-29,31.75,31.75,31.75,31.75,164,11.4480782559631,11.4480782559631,11.4480782559631,11.4480782559631,454.836164077387,0.0,1.0
2006-11-30,31.02,31.02,31.02,31.02,164,11.1848625984244,11.1848625984244,11.1848625984244,11.1848625984244,454.836164077388,0.0,1.0
2006-12-01,31.99,31.99,31.75,31.75,411,11.5346149104963,11.5346149104963,11.4480782559631,11.4480782559631,1139.86380143785,0.0,1.0
2006-12-04,32.0,32.51,32.0,32.51,7808,11.5382206044352,11.7221109953184,11.5382206044352,11.7221109953184,21654.6388360747,0.0,1.0
2006-12-05,32.0,32.0,32.0,32.0,0,11.5382206044352,11.5382206044352,11.5382206044352,11.5382206044352,0,0.0,1.0
2006-12-06,32.0,32.0,32.0,32.0,82,11.5382206044352,11.5382206044352,11.5382206044352,11.5382206044352,227.418082038695,0.0,1.0
2006-12-07,32.0,32.0,32.0,32.0,0,11.5382206044352,11.5382206044352,11.5382206044352,11.5382206044352,0,0.0,1.0
2006-12-08,31.99,31.99,31.99,31.99,82,11.5346149104963,11.5346149104963,11.5346149104963,11.5346149104963,227.418082038695,0.0,1.0
2006-12-11,31.99,31.99,31.99,31.99,0,11.5346149104963,11.5346149104963,11.5346149104963,11.5346149104963,0,0.0,1.0
2006-12-12,31.99,31.99,31.99,31.99,0,11.5346149104963,11.5346149104963,11.5346149104963,11.5346149104963,0,0.0,1.0
2006-12-13,31.13,31.13,31.13,31.13,82,11.3002448044688,11.3002448044688,11.3002448044688,11.3002448044688,225.894221246475,0.21,1.0
2006-12-14,32.0,32.0,31.61,31.61,575,11.6160563361067,11.6160563361067,11.4744856495103,11.4744856495103,1584.0143563015,0.0,1.0
2006-12-15,32.0,32.0,32.0,32.0,0,11.6160563361067,11.6160563361067,11.6160563361067,11.6160563361067,0,0.0,1.0
2006-12-18,31.25,32.0,31.05,31.05,904,11.3438050157292,11.6160563361067,11.2712046636285,11.2712046636285,2490.34604886357,0.0,1.0
2006-12-19,31.19,31.19,31.19,31.19,164,11.322024910099,11.322024910099,11.322024910099,11.322024910099,451.788442492949,0.0,1.0
2006-12-20,31.0,31.05,31.0,31.05,1808,11.2530545756033,11.2712046636285,11.2530545756033,11.2712046636285,4980.69209772718,0.0,1.0
2006-12-21,31.0,31.9,31.0,31.9,2548,11.2530545756033,11.5797561600563,11.2530545756033,11.5797561600563,7019.24970409781,0.0,1.0
2006-12-22,31.0,31.0,31.0,31.0,0,11.2530545756033,11.2530545756033,11.2530545756033,11.2530545756033,0,0.0,1.0
2006-12-26,30.73,30.73,30.73,30.73,164,11.1550441002674,11.1550441002674,11.1550441002674,11.1550441002674,451.788442492952,0.0,1.0
2006-12-27,31.5,31.72,31.5,31.72,1397,11.434555455855,11.5144158431657,11.434555455855,11.5144158431657,3848.46618391861,0.0,1.0
2006-12-28,31.49,31.5,31.49,31.5,6055,11.43092543825,11.434555455855,11.43092543825,11.434555455855,16680.3598737488,0.0,1.0
2006-12-29,31.5,31.5,31.5,31.5,411,11.434555455855,11.434555455855,11.434555455855,11.434555455855,1132.22591380855,0.0,1.0
2007-01-03,32.85,32.85,32.06,32.12,4192,11.9246078325345,11.9246078325345,11.6378364417368,11.659616547367,11548.153359332,0.0,1.0
2007-01-04,33.5,33.56,32.95,33.0,1397,12.1605589768616,12.1823390824919,11.9609080085848,11.97905809661,3848.46618391863,0.0,1.0
2007-01-05,32.83,33.0,32.83,33.0,329,11.9173477973244,11.97905809661,11.9173477973244,11.97905809661,906.33169256208,0.0,1.0
2007-01-08,33.89,33.89,33.8899,33.8899,411,12.3021296634579,12.3021296634579,12.3020933632819,12.3020933632819,1132.22591380856,0.0,1.0
2007-01-09,34.4,34.99,33.95,33.95,1808,12.4872605613146,12.7014316000116,12.3239097690882,12.3239097690882,4980.69209772719,0.0,1.0
2007-01-10,33.74,34.28,33.74,34.0,1644,12.2476793993825,12.4437003500542,12.2476793993825,12.3420598571133,4528.9036552342,0.0,1.0
2007-01-11,34.23,34.23,34.0,34.0,411,12.4255502620291,12.4255502620291,12.3420598571133,12.3420598571133,1132.22591380855,0.0,1.0
2007-01-12,34.056,34.056,33.76,33.76,1726,12.3623879557015,12.3623879557015,12.2549394345925,12.2549394345925,4754.79787648069,0.0,1.0
2007-01-16,34.06,34.06,33.85,33.86,904,12.3638399627435,12.3638399627435,12.2876095930378,12.2912396106428,2490.34604886359,0.0,1.0
2007-01-17,33.99,33.99,33.99,33.99,164,12.3384298395083,12.3384298395083,12.3384298395083,12.3384298395083,451.78844249295,0.0,1.0
2007-01-18,33.69,33.69,33.2,33.53,822,12.2295293113573,12.2295293113573,12.0516584487107,12.1714490296767,2264.45182761711,0.0,1.0
2007-01-19,33.97,33.97,33.75,33.75,822,12.3311698042982,12.3311698042982,12.2513094169875,12.2513094169875,2264.45182761711,0.0,1.0
2007-01-22,33.99,34.0,33.75,33.75,247,12.3384298395083,12.3420598571133,12.2513094169875,12.2513094169875,680.437471315602,0.0,1.0
2007-01-23,33.9,34.04,33.9,33.99,2959,12.305759681063,12.3565799275334,12.305759681063,12.3384298395083,8151.47561790634,0.0,1.0
2007-01-24,33.9,34.1,33.495,33.5,4849,12.305759681063,12.3783600331636,12.1587439680591,12.1605589768616,13358.06193688,0.0,1.0
2007-01-25,33.9,33.9,33.9,33.9,0,12.305759681063,12.305759681063,12.305759681063,12.305759681063,0,0.0,1.0
2007-01-26,33.34,33.66,33.34,33.6,740,12.1024786951811,12.2186392585422,12.1024786951811,12.196859152912,2038.55760637064,0.0,1.0
2007-01-29,33.75,33.75,33.73,33.75,411,12.2513094169875,12.2513094169875,12.2440493817774,12.2513094169875,1132.22591380855,0.0,1.0
2007-01-30,33.8,34.22,33.09,33.09,493,12.2694595050126,12.421920244424,12.0117282550553,12.0117282550553,1358.12013505504,0.0,1.0
2007-01-31,34.2299,34.2299,34.2299,34.2299,82,12.425513961853,12.425513961853,12.425513961853,12.425513961853,225.894221246476,0.0,1.0
2007-02-01,34.69,34.69,33.87,33.87,411,12.5925310718606,12.5925310718606,12.2948696282479,12.2948696282479,1132.22591380856,0.0,1.0
2007-02-02,33.9,34.56,33.6,34.56,13644,12.305759681063,12.5453408429952,12.196859152912,12.5453408429952,37586.5945693525,0.0,1.0
2007-02-05,33.85,33.99,33.464,33.464,2630,12.2876095930378,12.3384298395083,12.1474909134835,12.1474909134835,7245.14392534429,0.0,1.0
2007-02-06,33.98,33.99,33.76,33.94,20466,12.3347998219032,12.3384298395083,12.2549394345925,12.3202797514831,56379.8918540291,0.0,1.0
2007-02-07,35.5,35.5,34.0,34.0,2466,12.8865624978683,12.8865624978683,12.3420598571133,12.3420598571133,6793.35548285133,0.0,1.0
2007-02-08,34.79,35.6,34.75,35.505,1233,12.6288312479109,12.9228626739186,12.6143111774908,12.8883775066708,3396.67774142568,0.0,1.0
2007-02-09,34.79,34.79,34.79,34.79,0,12.6288312479109,12.6288312479109,12.6288312479109,12.6288312479109,0,0.0,1.0
2007-02-12,34.79,34.79,34.79,34.79,0,12.6288312479109,12.6288312479109,12.6288312479109,12.6288312479109,0,0.0,1.0
2007-02-13,33.93,34.04,33.72,33.72,822,12.3166497338781,12.3565799275334,12.2404193641724,12.2404193641724,2264.45182761711,0.0,1.0
2007-02-14,33.93,33.93,33.93,33.93,2,12.3166497338781,12.3166497338781,12.3166497338781,12.3166497338781,5.50961515235305,0.0,1.0
2007-02-15,33.93,33.93,33.93,33.93,0,12.3166497338781,12.3166497338781,12.3166497338781,12.3166497338781,0,0.0,1.0
2007-02-16,34.99,35.5,34.99,35.49,247,12.7014316000116,12.8865624978683,12.7014316000116,12.8829324802633,680.437471315604,0.0,1.0
2007-02-20,34.52,35.0,34.52,35.0,164,12.530820772575,12.7050616176166,12.530820772575,12.7050616176166,451.788442492953,0.0,1.0
2007-02-21,35.87,36.24,34.53,34.53,2055,13.0208731492545,13.1551838006408,12.5344507901801,12.5344507901801,5661.12956904279,0.0,1.0
2007-02-22,35.4,35.42,35.4,35.42,1397,12.850262321818,12.857522357028,12.850262321818,12.857522357028,3848.46618391861,0.0,1.0
2007-02-23,34.75,35.7,34.75,35.1,4274,12.6143111774908,12.959162849969,12.6143111774908,12.741361793667,11774.0475805785,0.0,1.0
2007-02-26,35.53,35.53,34.44,34.44,411,12.8974525506834,12.8974525506834,12.5017806317348,12.5017806317348,1132.22591380856,0.0,1.0
2007-02-27,34.48,34.8,34.48,34.8,1479,12.5163007021549,12.632461265516,12.5163007021549,12.632461265516,4074.36040516509,0.0,1.0
2007-02-28,34.48,34.48,34.48,34.48,0,12.5163007021549,12.5163007021549,12.5163007021549,12.5163007021549,0,0.0,1.0
2007-03-01,34.2099,35.01,33.68,35.01,575,12.418253926643,12.7086916352217,12.2258992937522,12.7086916352217,1584.0143563015,0.0,1.0
2007-03-02,33.79,33.79,33.79,33.79,164,12.2658294874076,12.2658294874076,12.2658294874076,12.2658294874076,451.788442492952,0.0,1.0
2007-03-05,33.79,33.79,33.79,33.79,0,12.2658294874076,12.2658294874076,12.2658294874076,12.2658294874076,0,0.0,1.0
2007-03-06,33.76,33.7601,33.76,33.7601,164,12.2549394345925,12.2549757347686,12.2549394345925,12.2549757347686,451.788442492952,0.0,1.0
2007-03-07,33.76,33.76,33.76,33.76,0,12.2549394345925,12.2549394345925,12.2549394345925,12.2549394345925,0,0.0,1.0
2007-03-08,33.76,33.76,33.76,33.76,0,12.2549394345925,12.2549394345925,12.2549394345925,12.2549394345925,0,0.0,1.0
2007-03-09,33.76,33.76,33.76,33.76,0,12.2549394345925,12.2549394345925,12.2549394345925,12.2549394345925,0,0.0,1.0
2007-03-12,33.76,33.76,33.76,33.76,164,12.2549394345925,12.2549394345925,12.2549394345925,12.2549394345925,451.788442492952,0.0,1.0
2007-03-13,33.55,33.55,33.55,33.55,411,12.2549394345925,12.2549394345925,12.2549394345925,12.2549394345925,1125.1830393447,0.21,1.0
2007-03-14,35.8,35.8,33.65,33.69,1562,13.076805715601,13.076805715601,12.2914668248596,12.3060777809664,4276.24308383555,0.0,1.0
2007-03-15,35.06,35.06,35.06,35.06,82,12.8065030276248,12.8065030276248,12.8065030276248,12.8065030276248,224.489073543225,0.0,1.0
2007-03-16,35.0,35.0,34.99,34.99,247,12.7845865934646,12.7845865934646,12.7809338544379,12.7809338544379,676.20489225825,0.0,1.0
2007-03-19,35.0,35.0,35.0,35.0,0,12.7845865934646,12.7845865934646,12.7845865934646,12.7845865934646,0,0.0,1.0
2007-03-20,35.25,35.25,34.63,35.0,247,12.8759050691322,12.8759050691322,12.6494352494766,12.7845865934646,676.20489225825,0.0,1.0
2007-03-21,35.4,35.41,35.35,35.35,658,12.9306961545328,12.9343488935595,12.9124324593993,12.9124324593993,1801.38793160295,0.0,1.0
2007-03-22,36.45,36.66,35.41,35.41,4110,13.3142337523367,13.3909412718975,12.9343488935595,12.9343488935595,11251.830393447,0.0,1.0
2007-03-23,36.35,36.35,36.3,36.3,740,13.2777063620697,13.2777063620697,13.2594426669362,13.2594426669362,2025.87700514617,0.0,1.0
2007-03-26,36.35,36.35,36.35,36.35,0,13.2777063620697,13.2777063620697,13.2777063620697,13.2777063620697,0,0.0,1.0
2007-03-27,36.28,36.28,36.28,36.28,82,13.2521371888828,13.2521371888828,13.2521371888828,13.2521371888828,224.489073543224,0.0,1.0
2007-03-28,36.2,36.25,36.2,36.25,247,13.2229152766691,13.2411789718026,13.2229152766691,13.2411789718026,676.20489225825,0.0,1.0
2007-03-29,36.2,36.2,36.2,36.2,0,13.2229152766691,13.2229152766691,13.2229152766691,13.2229152766691,0,0.0,1.0
2007-03-30,36.2,36.2,36.2,36.2,93,13.2229152766691,13.2229152766691,13.2229152766691,13.2229152766691,254.60346145756,0.0,1.0
2007-04-02,36.3,36.3,36.2,36.25,4603,13.2594426669362,13.2594426669362,13.2229152766691,13.2411789718026,12601.5025063349,0.0,1.0
2007-04-03,36.3,36.3,36.3,36.3,3,13.2594426669362,13.2594426669362,13.2594426669362,13.2594426669362,8.2130148857277,0.0,1.0
2007-04-04,36.3,36.3,36.3,36.3,0,13.2594426669362,13.2594426669362,13.2594426669362,13.2594426669362,0,0.0,1.0
2007-04-05,36.12,36.12,35.39,36.09,740,13.1936933644555,13.1936933644555,12.9270434155061,13.1827351473754,2025.87700514617,0.0,1.0
2007-04-09,36.12,36.12,36.12,36.12,0,13.1936933644555,13.1936933644555,13.1936933644555,13.1936933644555,0,0.0,1.0
2007-04-10,36.08,36.08,36.08,36.08,82,13.1790824083487,13.1790824083487,13.1790824083487,13.1790824083487,224.489073543224,0.0,1.0
2007-04-11,35.76,35.95,35.29,35.29,1315,13.0621947594941,13.1315968010015,12.890516025239,12.890516025239,3600.03819157733,0.0,1.0
2007-04-12,35.04,35.068,35.04,35.068,247,12.7991975495714,12.8094252188462,12.7991975495714,12.8094252188462,676.204892258251,0.0,1.0
2007-04-13,35.04,35.04,35.04,35.04,0,12.7991975495714,12.7991975495714,12.7991975495714,12.7991975495714,0,0.0,1.0
2007-04-16,34.51,35.5,34.5,35.0,1726,12.6056023811561,12.9672235447998,12.6019496421294,12.7845865934646,4725.22123092202,0.0,1.0
2007-04-17,35.0,35.17,34.5,35.17,904,12.7845865934646,12.8466831569186,12.6019496421294,12.8466831569186,2474.85515223262,0.0,1.0
2007-04-18,33.45,34.27,33.44,34.27,1200,12.2184120443255,12.5179366445152,12.2147593052988,12.5179366445152,3285.20595429108,0.0,1.0
2007-04-19,33.38,34.14,33.38,33.55,329,12.1928428711385,12.4704510371681,12.1928428711385,12.2549394345925,900.693965801477,0.0,1.0
2007-04-20,33.38,33.38,33.38,33.38,0,12.1928428711385,12.1928428711385,12.1928428711385,12.1928428711385,0,0.0,1.0
2007-04-23,33.38,33.38,33.38,33.38,0,12.1928428711385,12.1928428711385,12.1928428711385,12.1928428711385,0,0.0,1.0
2007-04-24,33.38,33.38,33.38,33.38,0,12.1928428711385,12.1928428711385,12.1928428711385,12.1928428711385,0,0.0,1.0
2007-04-25,34.0,34.0,34.0,34.0,1562,12.4193126907942,12.4193126907942,12.4193126907942,12.4193126907942,4276.24308383557,0.0,1.0
2007-04-26,33.4,33.4,33.4,33.4,82,12.200148349192,12.200148349192,12.200148349192,12.200148349192,224.489073543223,0.0,1.0
2007-04-27,33.5,33.5,33.38,33.38,247,12.236675739459,12.236675739459,12.1928428711385,12.1928428711385,676.204892258249,0.0,1.0
2007-04-30,33.25,33.25,33.25,33.25,82,12.1453572637914,12.1453572637914,12.1453572637914,12.1453572637914,224.489073543224,0.0,1.0
2007-05-01,32.44,32.67,32.14,32.67,2466,11.8494854026284,11.9334984002425,11.7399032318272,11.9334984002425,6751.09823606816,0.0,1.0
2007-05-02,32.99,33.0,32.1,32.89,904,12.0503860490971,12.0540387881238,11.7252922757204,12.01385865883,2474.85515223262,0.0,1.0
2007-05-03,32.99,32.99,32.99,32.99,0,12.0503860490971,12.0503860490971,12.0503860490971,12.0503860490971,0,0.0,1.0
2007-05-04,31.85,33.49,31.83,32.05,658,11.6339738000528,12.2330230004323,11.6266683219994,11.7070285805869,1801.38793160295,0.0,1.0
2007-05-07,31.84,31.84,31.84,31.84,82,11.6303210610261,11.6303210610261,11.6303210610261,11.6303210610261,224.489073543224,0.0,1.0
2007-05-08,32.0,32.79,31.75,31.84,329,11.6887648854534,11.977331268563,11.5974464097858,11.6303210610261,900.693965801471,0.0,1.0
2007-05-09,33.53,33.53,31.7501,31.83,904,12.2476339565391,12.2476339565391,11.597482937176,11.6266683219994,2474.85515223262,0.0,1.0
2007-05-10,31.9,32.75,31.9,32.73,1233,11.6522374951863,11.9627203124562,11.6522374951863,11.9554148344028,3375.5491180341,0.0,1.0
2007-05-11,31.9,31.9,31.9,31.9,0,11.6522374951863,11.6522374951863,11.6522374951863,11.6522374951863,0,0.0,1.0
2007-05-14,31.75,31.75,31.04,31.75,3699,11.5974464097858,11.5974464097858,11.3381019388898,11.5974464097858,10126.6473541022,0.0,1.0
2007-05-15,31.75,31.75,31.75,31.75,0,11.5974464097858,11.5974464097858,11.5974464097858,11.5974464097858,0,0.0,1.0
2007-05-16,31.75,31.75,31.75,31.75,0,11.5974464097858,11.5974464097858,11.5974464097858,11.5974464097858,0,0.0,1.0
2007-05-17,31.78,31.78,31.77,31.77,164,11.6084046268659,11.6084046268659,11.6047518878392,11.6047518878392,448.978147086448,0.0,1.0
2007-05-18,31.2,31.2,31.2,31.2,164,11.396545763317,11.396545763317,11.396545763317,11.396545763317,448.97814708645,0.0,1.0
2007-05-21,31.59,31.79,31.2,31.79,658,11.5390025853585,11.6120573658926,11.396545763317,11.6120573658926,1801.38793160295,0.0,1.0
2007-05-22,31.2,31.26,31.2,31.26,2055,11.396545763317,11.4184621974773,11.396545763317,11.4184621974773,5625.91519672351,0.0,1.0
2007-05-23,31.2,31.25,31.2,31.25,575,11.396545763317,11.4148094584506,11.396545763317,11.4148094584506,1574.16118643115,0.0,1.0
2007-05-24,31.2,31.2,31.2,31.2,0,11.396545763317,11.396545763317,11.396545763317,11.396545763317,0,0.0,1.0
2007-05-25,31.25,31.25,31.25,31.25,82,11.4148094584506,11.4148094584506,11.4148094584506,11.4148094584506,224.489073543223,0.0,1.0
2007-05-29,31.74,31.74,31.21,31.21,164,11.5937936707591,11.5937936707591,11.4001985023437,11.4001985023437,448.978147086447,0.0,1.0
2007-05-30,31.72,31.72,31.23,31.24,411,11.5864881927057,11.5864881927057,11.4075039803971,11.4111567194239,1125.18303934469,0.0,1.0
2007-05-31,31.23,31.77,31.23,31.23,247,11.4075039803971,11.6047518878392,11.4075039803971,11.4075039803971,676.204892258252,0.0,1.0
2007-06-01,31.2,31.9,31.2,31.9,822,11.396545763317,11.6522374951863,11.396545763317,11.6522374951863,2250.3660786894,0.0,1.0
2007-06-04,31.44,31.44,31.2,31.2,1479,11.4842114999579,11.4842114999579,11.396545763317,11.396545763317,4049.01633866378,0.0,1.0
2007-06-05,31.47,31.47,31.4,31.4,986,11.495169717038,11.495169717038,11.4696005438511,11.4696005438511,2699.34422577586,0.0,1.0
2007-06-06,31.47,31.47,31.47,31.47,0,11.495169717038,11.495169717038,11.495169717038,11.495169717038,0,0.0,1.0
2007-06-07,31.47,31.47,31.47,31.47,0,11.495169717038,11.495169717038,11.495169717038,11.495169717038,0,0.0,1.0
2007-06-08,31.47,31.47,31.47,31.47,0,11.495169717038,11.495169717038,11.495169717038,11.495169717038,0,0.0,1.0
2007-06-11,31.56,31.67,31.46,31.47,1233,11.5280443682784,11.5682244975721,11.4915169780113,11.495169717038,3375.54911803409,0.0,1.0
2007-06-12,31.72,31.72,31.53,31.53,5918,11.5864881927057,11.5864881927057,11.5170861511983,11.5170861511983,16201.5406979121,0.0,1.0
2007-06-13,32.22,32.22,31.83,31.83,1562,11.8458326636016,11.8458326636016,11.7024473520311,11.7024473520311,4248.55233306144,0.21,1.0
2007-06-14,32.22,32.22,32.22,32.22,0,11.8458326636016,11.8458326636016,11.8458326636016,11.8458326636016,0,0.0,1.0
2007-06-15,32.0,32.0,32.0,32.0,164,11.76494864169,11.76494864169,11.76494864169,11.76494864169,446.070795532699,0.0,1.0
2007-06-18,31.97,31.97,31.97,31.97,1000,11.7539190023384,11.7539190023384,11.7539190023384,11.7539190023384,2719.94387519939,0.0,1.0
2007-06-19,32.1,32.1,32.02,32.02,0,11.8017141061953,11.8017141061953,11.7723017345911,11.7723017345911,0,0.0,1.0
2007-06-20,32.27,32.3,32.27,32.27,3945,11.8642153958543,11.8752450352059,11.8642153958543,11.8642153958543,10730.1785876615,0.0,1.0
2007-06-21,32.5,32.5,32.5,32.5,82,11.9487759642164,11.9487759642164,11.9487759642164,11.9487759642164,223.035397766349,0.0,1.0
2007-06-22,31.06,32.25,31.06,32.0,1397,11.4193532753404,11.8568623029532,11.4193532753404,11.76494864169,3799.76159365352,0.0,1.0
2007-06-25,32.0,32.0,32.0,32.0,82,11.76494864169,11.76494864169,11.76494864169,11.76494864169,223.035397766349,0.0,1.0
2007-06-26,32.0,32.0,32.0,32.0,0,11.76494864169,11.76494864169,11.76494864169,11.76494864169,0,0.0,1.0
2007-06-27,32.49,32.49,31.57,31.57,164,11.9450994177659,11.9450994177659,11.6068571443173,11.6068571443173,446.070795532698,0.0,1.0
2007-06-28,32.34,32.34,32.34,32.34,82,11.889951221008,11.889951221008,11.889951221008,11.889951221008,223.035397766348,0.0,1.0
2007-06-29,32.5,32.5,32.0,32.0,1644,11.9487759642164,11.9487759642164,11.76494864169,11.76494864169,4471.58773082779,0.0,1.0
2007-07-02,32.9,33.29,32.0,32.5,4932,12.0958378222376,12.2392231338082,11.76494864169,11.9487759642164,13414.7631924833,0.0,1.0
2007-07-03,33.0,33.7,33.0,33.7,164,12.1326032867428,12.3899615382798,12.1326032867428,12.3899615382798,446.070795532699,0.0,1.0
2007-07-05,33.0,33.0,33.0,33.0,411,12.1326032867428,12.1326032867428,12.1326032867428,12.1326032867428,1117.89693270695,0.0,1.0
2007-07-06,32.57,33.0,32.57,33.0,164,11.9745117893701,12.1326032867428,11.9745117893701,12.1326032867428,446.070795532699,0.0,1.0
2007-07-09,32.57,32.57,32.57,32.57,82,11.9745117893701,11.9745117893701,11.9745117893701,11.9745117893701,223.035397766349,0.0,1.0
2007-07-10,32.9,32.9,32.5,32.51,740,12.0958378222376,12.0958378222376,11.9487759642164,11.952452510667,2012.75846764753,0.0,1.0
2007-07-11,32.9,32.9,32.44,32.44,493,12.0958378222376,12.0958378222376,11.9267166855133,11.9267166855133,1340.93233047329,0.0,1.0
2007-07-12,32.5,32.5,32.212,32.212,247,11.9487759642164,11.9487759642164,11.8428914264412,11.8428914264412,671.826137174248,0.0,1.0
2007-07-13,32.5,32.5,32.5,32.5,0,11.9487759642164,11.9487759642164,11.9487759642164,11.9487759642164,0,0.0,1.0
2007-07-16,31.65,32.25,31.65,32.25,2795,11.6362695159215,11.8568623029532,11.6362695159215,11.8568623029532,7602.24313118228,0.0,1.0
2007-07-17,31.65,31.65,31.65,31.65,0,11.6362695159215,11.6362695159215,11.6362695159215,11.6362695159215,0,0.0,1.0
2007-07-18,32.5,32.5,32.5,32.5,164,11.9487759642164,11.9487759642164,11.9487759642164,11.9487759642164,446.070795532699,0.0,1.0
2007-07-19,32.5,32.5,32.5,32.5,0,11.9487759642164,11.9487759642164,11.9487759642164,11.9487759642164,0,0.0,1.0
2007-07-20,32.18,32.18,32.18,32.18,658,11.8311264777995,11.8311264777995,11.8311264777995,11.8311264777995,1789.72306988119,0.0,1.0
2007-07-23,32.18,32.18,32.18,32.18,0,11.8311264777995,11.8311264777995,11.8311264777995,11.8311264777995,0,0.0,1.0
2007-07-24,32.18,32.18,32.18,32.18,658,11.8311264777995,11.8311264777995,11.8311264777995,11.8311264777995,1789.72306988119,0.0,1.0
2007-07-25,32.18,32.18,32.18,32.18,0,11.8311264777995,11.8311264777995,11.8311264777995,11.8311264777995,0,0.0,1.0
2007-07-26,32.117,32.117,32.06,32.06,3370,11.8079642351612,11.8079642351612,11.7870079203932,11.7870079203932,9166.2108594219,0.0,1.0
2007-07-27,32.234,32.234,32.234,32.234,247,11.8509798286324,11.8509798286324,11.8509798286324,11.8509798286324,671.826137174245,0.0,1.0
2007-07-30,32.25,32.25,32.24,32.24,822,11.8568623029532,11.8568623029532,11.8531857565027,11.8531857565027,2235.79386541389,0.0,1.0
2007-07-31,32.08,32.08,32.08,32.08,329,11.7943610132943,11.7943610132943,11.7943610132943,11.7943610132943,894.861534940591,0.0,1.0
2007-08-01,32.2,32.25,32.2,32.25,411,11.8384795707006,11.8568623029532,11.8384795707006,11.8568623029532,1117.89693270694,0.0,1.0
2007-08-02,32.06,32.08,32.0,32.0,1233,11.7870079203932,11.7943610132943,11.76494864169,11.76494864169,3353.69079812083,0.0,1.0
2007-08-03,32.08,32.08,32.08,32.08,329,11.7943610132943,11.7943610132943,11.7943610132943,11.7943610132943,894.861534940591,0.0,1.0
2007-08-06,32.15,32.15,32.08,32.08,1562,11.820096838448,11.820096838448,11.7943610132943,11.7943610132943,4248.55233306141,0.0,1.0
2007-08-07,32.0,32.0001,32.0,32.0001,247,11.76494864169,11.7649854071545,11.76494864169,11.7649854071545,671.826137174247,0.0,1.0
2007-08-08,31.2,31.2,31.2,31.2,164,11.4708249256478,11.4708249256478,11.4708249256478,11.4708249256478,446.070795532697,0.0,1.0
2007-08-09,31.2,31.2,30.85,30.86,986,11.4708249256478,11.4708249256478,11.3421457998793,11.3458223463298,2681.86466094658,0.0,1.0
2007-08-10,31.49,31.49,31.2,31.2,493,11.5774447727131,11.5774447727131,11.4708249256478,11.4708249256478,1340.93233047329,0.0,1.0
2007-08-13,31.2,31.2,31.2,31.2,986,11.4708249256478,11.4708249256478,11.4708249256478,11.4708249256478,2681.86466094658,0.0,1.0
2007-08-14,31.2,31.2,31.2,31.2,247,11.4708249256478,11.4708249256478,11.4708249256478,11.4708249256478,671.826137174244,0.0,1.0
2007-08-15,31.2,31.2,31.2,31.2,0,11.4708249256478,11.4708249256478,11.4708249256478,11.4708249256478,0,0.0,1.0
2007-08-16,31.0,31.0,30.0,30.0,411,11.3972939966372,11.3972939966372,11.0296393515844,11.0296393515844,1117.89693270694,0.0,1.0
2007-08-17,29.85,31.15,29.85,31.0,658,10.9744911548265,11.4524421933951,10.9744911548265,11.3972939966372,1789.72306988119,0.0,1.0
2007-08-20,29.85,29.85,29.85,29.85,0,10.9744911548265,10.9744911548265,10.9744911548265,10.9744911548265,0,0.0,1.0
2007-08-21,29.85,29.85,29.85,29.85,0,10.9744911548265,10.9744911548265,10.9744911548265,10.9744911548265,0,0.0,1.0
2007-08-22,30.0,30.05,30.0,30.05,34932,11.0296393515844,11.048022083837,11.0296393515844,11.048022083837,95013.0794484646,0.0,1.0
2007-08-23,30.0,30.0,30.0,30.0,0,11.0296393515844,11.0296393515844,11.0296393515844,11.0296393515844,0,0.0,1.0
2007-08-24,30.03,30.03,30.03,30.03,164,11.040668990936,11.040668990936,11.040668990936,11.040668990936,446.070795532697,0.0,1.0
2007-08-27,30.03,30.03,30.03,30.03,164,11.040668990936,11.040668990936,11.040668990936,11.040668990936,446.070795532697,0.0,1.0
2007-08-28,30.25,30.25,30.24,30.24,329,11.1215530128476,11.1215530128476,11.1178764663971,11.1178764663971,894.861534940595,0.0,1.0
2007-08-29,30.03,30.03,30.03,30.03,411,11.040668990936,11.040668990936,11.040668990936,11.040668990936,1117.89693270694,0.0,1.0
2007-08-30,30.03,30.03,30.03,30.03,0,11.040668990936,11.040668990936,11.040668990936,11.040668990936,0,0.0,1.0
2007-08-31,30.03,30.03,30.03,30.03,2,11.040668990936,11.040668990936,11.040668990936,11.040668990936,5.43988775039874,0.0,1.0
2007-09-04,30.93,30.93,30.93,30.93,82,11.3715581714835,11.3715581714835,11.3715581714835,11.3715581714835,223.035397766349,0.0,1.0
2007-09-05,30.93,30.93,30.93,30.93,0,11.3715581714835,11.3715581714835,11.3715581714835,11.3715581714835,0,0.0,1.0
2007-09-06,30.05,30.05,30.05,30.05,247,11.048022083837,11.048022083837,11.048022083837,11.048022083837,671.826137174248,0.0,1.0
2007-09-07,31.1,31.1,31.1,31.1,164,11.4340594611425,11.4340594611425,11.4340594611425,11.4340594611425,446.070795532697,0.0,1.0
2007-09-10,31.1,31.1,31.1,31.1,0,11.4340594611425,11.4340594611425,11.4340594611425,11.4340594611425,0,0.0,1.0
2007-09-11,30.98,30.98,30.05,30.05,329,11.3899409037362,11.3899409037362,11.048022083837,11.048022083837,894.861534940591,0.0,1.0
2007-09-12,30.98,30.98,30.98,30.98,0,11.4671483791973,11.4671483791973,11.4671483791973,11.4671483791973,0,0.21,1.0
2007-09-13,30.98,30.98,30.98,30.98,0,11.4671483791973,11.4671483791973,11.4671483791973,11.4671483791973,0,0.0,1.0
2007-09-14,30.98,30.98,30.98,30.98,0,11.4671483791973,11.4671483791973,11.4671483791973,11.4671483791973,0,0.0,1.0
2007-09-17,30.98,30.98,30.98,30.98,0,11.4671483791973,11.4671483791973,11.4671483791973,11.4671483791973,0,0.0,1.0
2007-09-18,30.5,30.5,30.41,30.41,329,11.2894779072149,11.2894779072149,11.2561646937182,11.2561646937182,888.836497353623,0.0,1.0
2007-09-19,30.05,30.05,30.05,30.05,904,11.1229118397314,11.1229118397314,11.1229118397314,11.1229118397314,2442.27414470418,0.0,1.0
2007-09-20,30.05,30.05,30.05,30.05,82,11.1229118397314,11.1229118397314,11.1229118397314,11.1229118397314,221.533716665645,0.0,1.0
2007-09-21,30.0501,30.0501,30.05,30.05,411,11.122948854413,11.122948854413,11.1229118397314,11.1229118397314,1110.37021401927,0.0,1.0
2007-09-24,30.0501,30.0501,30.0501,30.0501,0,11.122948854413,11.122948854413,11.122948854413,11.122948854413,0,0.0,1.0
2007-09-25,30.05,30.05,30.05,30.05,19234,11.1229118397314,11.1229118397314,11.1229118397314,11.1229118397314,51963.1647115489,0.0,1.0
2007-09-26,31.0,31.0,30.15,30.15,164,11.4745513155299,11.4745513155299,11.1599265213944,11.1599265213944,443.067433331289,0.0,1.0
2007-09-27,30.2,30.2,30.2,30.2,1562,11.1784338622259,11.1784338622259,11.1784338622259,11.1784338622259,4219.94713941143,0.0,1.0
2007-09-28,31.0,31.0,31.0,31.0,164,11.4745513155299,11.4745513155299,11.4745513155299,11.4745513155299,443.067433331289,0.0,1.0
2007-10-01,31.38,31.38,31.1,31.1,1479,11.6152071058492,11.6152071058492,11.5115659971929,11.5115659971929,3995.71179205477,0.0,1.0
2007-10-02,30.25,31.6,30.25,31.38,2795,11.1969412030574,11.6966394055078,11.1969412030574,11.6152071058492,7551.05778146923,0.0,1.0
2007-10-03,30.25,30.25,30.25,30.25,0,11.1969412030574,11.1969412030574,11.1969412030574,11.1969412030574,0,0.0,1.0
2007-10-04,30.25,30.25,30.25,30.25,0,11.1969412030574,11.1969412030574,11.1969412030574,11.1969412030574,0,0.0,1.0
2007-10-05,30.25,30.25,30.25,30.25,0,11.1969412030574,11.1969412030574,11.1969412030574,11.1969412030574,0,0.0,1.0
2007-10-08,31.85,31.85,31.85,31.85,317,11.7891761096653,11.7891761096653,11.7891761096653,11.7891761096653,856.416929061096,0.0,1.0
2007-10-09,31.85,31.85,31.85,31.85,0,11.7891761096653,11.7891761096653,11.7891761096653,11.7891761096653,0,0.0,1.0
2007-10-10,31.85,31.85,31.85,31.85,0,11.7891761096653,11.7891761096653,11.7891761096653,11.7891761096653,0,0.0,1.0
2007-10-11,30.0501,30.0501,30.05,30.05,10027,11.122948854413,11.122948854413,11.1229118397314,11.1229118397314,27089.2509391028,0.0,1.0
2007-10-12,30.05,30.05,30.05,30.05,0,11.1229118397314,11.1229118397314,11.1229118397314,11.1229118397314,0,0.0,1.0
2007-10-15,29.05,29.55,29.05,29.55,164,10.7527650231014,10.9378384314164,10.7527650231014,10.9378384314164,443.067433331289,0.0,1.0
2007-10-16,28.07,31.0,28.07,31.0,493,10.390021142804,11.4745513155299,10.390021142804,11.4745513155299,1331.90393068491,0.0,1.0
2007-10-17,28.07,28.07,28.07,28.07,0,10.390021142804,10.390021142804,10.390021142804,10.390021142804,0,0.0,1.0
2007-10-18,30.44,30.8999,28.76,28.76,329,11.2672690982171,11.4374996191852,10.6454224462787,10.6454224462787,888.836497353623,0.0,1.0
2007-10-19,30.16,30.16,30.16,30.16,164,11.1636279895607,11.1636279895607,11.1636279895607,11.1636279895607,443.067433331289,0.0,1.0
2007-10-22,30.16,30.16,30.16,30.16,0,11.1636279895607,11.1636279895607,11.1636279895607,11.1636279895607,0,0.0,1.0
2007-10-23,28.0,30.6699,27.65,30.51,5178,10.3641108656399,11.3523658513603,10.2345594798194,11.2931793753812,13989.0437182282,0.0,1.0
2007-10-24,28.45,29.65,26.11,27.75,6740,10.5306769331234,10.9748531130794,9.66453338220918,10.2715741614824,18208.9908576396,0.0,1.0
2007-10-25,29.75,29.75,28.5,28.5,493,11.0118677947424,11.0118677947424,10.5491842739549,10.5491842739549,1331.90393068491,0.0,1.0
2007-10-26,29.75,29.75,29.75,29.75,0,11.0118677947424,11.0118677947424,11.0118677947424,11.0118677947424,0,0.0,1.0
2007-10-29,27.4101,27.4101,27.41,27.41,164,10.1457612585098,10.1457612585098,10.1457242438282,10.1457242438282,443.067433331292,0.0,1.0
2007-10-30,27.64,29.31,27.29,27.56,575,10.2308580116531,10.8490031954252,10.1013066258326,10.2012462663227,1553.43764735056,0.0,1.0
2007-10-31,29.4,29.4,29.4,29.4,164,10.8823164089219,10.8823164089219,10.8823164089219,10.8823164089219,443.067433331289,0.0,1.0
2007-11-01,28.0,29.0,27.5,29.0,1973,10.3641108656399,10.7342576822699,10.1790374573249,10.7342576822699,5330.3173534307,0.0,1.0
2007-11-02,28.0,28.0,28.0,28.0,658,10.3641108656399,10.3641108656399,10.3641108656399,10.3641108656399,1777.67299470725,0.0,1.0
2007-11-05,27.29,27.6,27.29,27.6,822,10.1013066258326,10.2160521389879,10.1013066258326,10.2160521389879,2220.74042803854,0.0,1.0
2007-11-06,26.72,26.75,26.7,26.72,904,9.89032294035347,9.90142734485237,9.88292000402087,9.89032294035347,2442.27414470419,0.0,1.0
2007-11-07,26.8,26.8,26.5,26.5,904,9.91993468568387,9.91993468568387,9.80889064069487,9.80889064069487,2442.27414470419,0.0,1.0
2007-11-08,27.3,27.5,27.0,27.1,1233,10.1050080939989,10.1790374573249,9.99396404900987,10.0309787306729,3331.11064205781,0.0,1.0
2007-11-09,27.75,27.75,27.75,27.75,82,10.2715741614824,10.2715741614824,10.2715741614824,10.2715741614824,221.533716665645,0.0,1.0
2007-11-12,27.65,28.0,27.65,27.8,12164,10.2345594798194,10.3641108656399,10.2345594798194,10.2900815023139,32862.6357258647,0.0,1.0
2007-11-13,27.75,28.75,27.75,28.05,1315,10.2715741614824,10.6417209781124,10.2715741614824,10.3826182064714,3552.64435872345,0.0,1.0
2007-11-14,28.75,28.99,28.0,28.0,1562,10.6417209781124,10.7305562141036,10.3641108656399,10.3641108656399,4219.94713941143,0.0,1.0
2007-11-15,28.75,28.75,28.75,28.75,250,10.6417209781124,10.6417209781124,10.6417209781124,10.6417209781124,675.407672761112,0.0,1.0
2007-11-16,28.75,28.75,28.75,28.75,250,10.6417209781124,10.6417209781124,10.6417209781124,10.6417209781124,675.407672761112,0.0,1.0
2007-11-19,28.5001,28.5001,28.5001,28.5001,247,10.5492212886365,10.5492212886365,10.5492212886365,10.5492212886365,667.302780687983,0.0,1.0
2007-11-20,29.0,29.0,28.75,28.76,6247,10.7342576822699,10.7342576822699,10.6417209781124,10.6454224462787,16877.0869269547,0.0,1.0
2007-11-21,28.5,28.51,28.5,28.51,493,10.5491842739549,10.5528857421212,10.5491842739549,10.5528857421212,1331.90393068491,0.0,1.0
2007-11-23,28.5,28.5,28.5,28.5,504,10.5491842739549,10.5491842739549,10.5491842739549,10.5491842739549,1361.6218682864,0.0,1.0
2007-11-26,28.5,28.5,28.5,28.5,411,10.5491842739549,10.5491842739549,10.5491842739549,10.5491842739549,1110.37021401927,0.0,1.0
2007-11-27,28.5,28.5,28.5,28.5,498,10.5491842739549,10.5491842739549,10.5491842739549,10.5491842739549,1345.41208414014,0.0,1.0
2007-11-28,28.5,28.5,28.5,28.5,247,10.5491842739549,10.5491842739549,10.5491842739549,10.5491842739549,667.302780687979,0.0,1.0
2007-11-29,28.5,29.0,28.5,29.0,411,10.5491842739549,10.7342576822699,10.5491842739549,10.7342576822699,1110.37021401927,0.0,1.0
2007-11-30,28.875,28.875,28.875,28.875,82,10.6879893301911,10.6879893301911,10.6879893301911,10.6879893301911,221.533716665646,0.0,1.0
2007-12-03,28.27,29.69,28.27,29.25,411,10.46405050613,10.9896589857446,10.46405050613,10.8267943864274,1110.37021401927,0.0,1.0
2007-12-04,26.5,28.27,26.5,28.27,4274,9.80889064069487,10.46405050613,9.80889064069487,10.46405050613,11546.769573524,0.0,1.0
2007-12-05,26.61,26.61,26.61,26.61,82,9.84960679052417,9.84960679052417,9.84960679052417,9.84960679052417,221.533716665646,0.0,1.0
2007-12-06,27.0,27.0,27.0,27.0,247,9.99396404900987,9.99396404900987,9.99396404900987,9.99396404900987,667.302780687981,0.0,1.0
2007-12-07,27.54,27.54,27.54,27.54,82,10.1938433299901,10.1938433299901,10.1938433299901,10.1938433299901,221.533716665645,0.0,1.0
2007-12-10,27.0,27.0,27.0,27.0,822,9.99396404900987,9.99396404900987,9.99396404900987,9.99396404900987,2220.74042803854,0.0,1.0
2007-12-11,26.5,27.51,26.5,27.51,575,9.80889064069487,10.1827389254912,9.80889064069487,10.1827389254912,1553.43764735056,0.0,1.0
2007-12-12,26.75,26.75,26.75,26.75,164,9.97915817634467,9.97915817634467,9.97915817634467,9.97915817634467,439.616240415877,0.21,1.0
2007-12-13,26.5,26.76,26.5,26.76,2055,9.88589501581809,9.98288870276574,9.88589501581809,9.98288870276574,5508.60593935748,0.0,1.0
2007-12-14,25.73,26.11,25.16,26.11,2548,9.5986444813962,9.74040448539661,9.38600447539559,9.74040448539661,6830.13524743691,0.0,1.0
2007-12-17,25.53,25.9899,25.5,25.5,986,9.52403395297493,9.69560086307964,9.51284237371174,9.51284237371174,2643.05861615887,0.0,1.0
2007-12-18,25.47,25.55,25.47,25.54,2055,9.50165079444855,9.53149500581706,9.50165079444855,9.527764479396,5508.60593935748,0.0,1.0
2007-12-19,25.5,25.5,25.36,25.3601,3123,9.51284237371174,9.51284237371174,9.46061500381686,9.46065230908107,8371.47267572429,0.0,1.0
2007-12-20,25.34,25.36,25.34,25.36,1890,9.45315395097473,9.46061500381686,9.45315395097473,9.46061500381686,5066.3091121098,0.0,1.0
2007-12-21,25.5,25.5,24.75,25.34,3945,9.51284237371174,9.51284237371174,9.23305289213199,9.45315395097473,10574.9150514673,0.0,1.0
2007-12-24,25.5,25.5,25.5,25.5,1,9.51284237371174,9.51284237371174,9.51284237371174,9.51284237371174,2.68058683180413,0.0,1.0
2007-12-26,24.75,25.3,24.75,25.3,411,9.23305289213199,9.43823184529048,9.23305289213199,9.43823184529048,1101.7211878715,0.0,1.0
2007-12-27,24.5,25.4999,24.5,25.46,3370,9.1397897316054,9.51280506844753,9.1397897316054,9.49792026802749,9033.5776231799,0.0,1.0
2007-12-28,24.99,25.0,24.55,24.55,10356,9.32258552623751,9.32631605265857,9.15844236371072,9.15844236371072,27760.1572301635,0.0,1.0
2007-12-31,25.0,25.4,25.0,25.4,3041,9.32631605265857,9.47553710950111,9.32631605265857,9.47553710950111,8151.66455551635,0.0,1.0
2008-01-02,25.35,25.5,25.0,25.0,5753,9.45688447739579,9.51284237371174,9.32631605265857,9.32631605265857,15421.4160433691,0.0,1.0
2008-01-03,25.0101,25.35,25.01,25.35,411,9.33008388434385,9.45688447739579,9.33004657907964,9.45688447739579,1101.7211878715,0.0,1.0
2008-01-04,25.05,25.05,24.2501,24.5,4274,9.34496868476389,9.34496868476389,9.04656387634303,9.1397897316054,11456.8281191308,0.0,1.0
2008-01-07,24.54,25.5,24.53,25.5,329,9.15471183728965,9.51284237371174,9.15098131086859,9.51284237371174,881.913067663558,0.0,1.0
2008-01-08,25.0,25.56,25.0,25.5,1644,9.32631605265857,9.53522553223812,9.32631605265857,9.51284237371174,4406.88475148598,0.0,1.0
2008-01-09,25.0,25.0,24.75,24.75,740,9.32631605265857,9.32631605265857,9.23305289213199,9.23305289213199,1983.63425553505,0.0,1.0
2008-01-10,24.92,25.0,24.92,24.9999,4027,9.29647184129007,9.32631605265857,9.29647184129007,9.32627874739436,10794.7231716752,0.0,1.0
2008-01-11,25.9999,25.9999,25.0,25.0,493,9.6993313895007,9.6993313895007,9.32631605265857,9.32631605265857,1321.52930807943,0.0,1.0
2008-01-14,24.98,25.87,24.98,25.87,740,9.31885499981645,9.65087185129109,9.31885499981645,9.65087185129109,1983.63425553505,0.0,1.0
2008-01-15,24.75,24.75,24.75,24.75,329,9.23305289213199,9.23305289213199,9.23305289213199,9.23305289213199,881.913067663557,0.0,1.0
2008-01-16,24.75,25.0,24.75,24.75,658,9.23305289213199,9.32631605265857,9.23305289213199,9.23305289213199,1763.82613532711,0.0,1.0
2008-01-17,25.87,25.87,24.6999,24.6999,1973,9.65087185129109,9.65087185129109,9.21436295476246,9.21436295476246,5288.79781914954,0.0,1.0
2008-01-18,25.87,25.87,25.87,25.87,800,9.65087185129109,9.65087185129109,9.65087185129109,9.65087185129109,2144.4694654433,0.0,1.0
2008-01-22,25.87,25.87,25.0,25.0,2384,9.65087185129109,9.65087185129109,9.32631605265857,9.32631605265857,6390.51900702104,0.0,1.0
2008-01-23,25.7158,25.78,25.65,25.78,1644,9.59334713387829,9.61729711350152,9.56880027002769,9.61729711350152,4406.88475148598,0.0,1.0
2008-01-24,26.6,26.6,25.8,25.8,1562,9.92320028002872,9.92320028002872,9.62475816634365,9.62475816634365,4187.07663127804,0.0,1.0
2008-01-25,26.63,28.52,26.63,27.16,2877,9.93439185929191,10.6394613528729,9.93439185929191,10.1321097596083,7712.04831510047,0.0,1.0
2008-01-28,26.63,26.63,26.63,26.63,82,9.93439185929191,9.93439185929191,9.93439185929191,9.93439185929191,219.808120207938,0.0,1.0
2008-01-29,27.0,27.0,27.0,27.0,82,10.0724213368713,10.0724213368713,10.0724213368713,10.0724213368713,219.808120207937,0.0,1.0
2008-01-30,27.49,27.49,27.49,27.49,164,10.2552171315034,10.2552171315034,10.2552171315034,10.2552171315034,439.616240415875,0.0,1.0
2008-01-31,27.46,27.46,27.46,27.46,247,10.2440255522402,10.2440255522402,10.2440255522402,10.2440255522402,662.104947455617,0.0,1.0
2008-02-01,27.91,27.91,27.46,27.46,247,10.411899241188,10.411899241188,10.2440255522402,10.2440255522402,662.104947455621,0.0,1.0
2008-02-04,27.28,27.89,27.25,27.89,1808,10.176876076661,10.4044381883459,10.1656844973978,10.4044381883459,4846.50099190188,0.0,1.0
2008-02-05,27.3,27.89,27.28,27.28,1644,10.1843371295032,10.4044381883459,10.176876076661,10.176876076661,4406.88475148597,0.0,1.0
2008-02-06,27.3,27.3,27.3,27.3,513,10.1843371295032,10.1843371295032,10.1843371295032,10.1843371295032,1375.14104471551,0.0,1.0
2008-02-07,27.28,27.28,27.28,27.28,82,10.176876076661,10.176876076661,10.176876076661,10.176876076661,219.808120207939,0.0,1.0
2008-02-08,27.89,27.89,27.25,27.25,575,10.4044381883459,10.4044381883459,10.1656844973978,10.1656844973978,1541.33742828737,0.0,1.0
2008-02-11,27.28,28.24,27.28,28.24,247,10.176876076661,10.5350066130831,10.176876076661,10.5350066130831,662.104947455621,0.0,1.0
2008-02-12,27.25,27.25,27.25,27.25,82,10.1656844973978,10.1656844973978,10.1656844973978,10.1656844973978,219.808120207939,0.0,1.0
2008-02-13,27.6,27.6,27.6,27.6,247,10.2962529221351,10.2962529221351,10.2962529221351,10.2962529221351,662.104947455617,0.0,1.0
2008-02-14,27.6,27.6,27.6,27.6,82,10.2962529221351,10.2962529221351,10.2962529221351,10.2962529221351,219.808120207938,0.0,1.0
2008-02-15,27.6,27.6,27.6,27.6,82,10.2962529221351,10.2962529221351,10.2962529221351,10.2962529221351,219.808120207938,0.0,1.0
2008-02-19,28.286,29.5,28.266,28.6,1479,10.55216703462,11.0050529421371,10.5447059817779,10.6693055642414,3964.58792423831,0.0,1.0
2008-02-20,28.4,28.4,27.26,27.43,822,10.5946950358201,10.5946950358201,10.1694150238189,10.232833972977,2203.442375743,0.0,1.0
2008-02-21,27.62,28.43,27.62,28.3999,1726,10.3037139749772,10.6058866150833,10.3037139749772,10.5946577305559,4626.69287169392,0.0,1.0
2008-02-22,27.2501,28.4,27.2501,28.39,493,10.1657218026621,10.5946950358201,10.1657218026621,10.5909645093991,1321.52930807943,0.0,1.0
2008-02-25,27.26,27.26,27.25,27.25,1479,10.1694150238189,10.1694150238189,10.1656844973978,10.1656844973978,3964.5879242383,0.0,1.0
2008-02-26,27.6201,27.6201,27.6201,27.6201,164,10.3037512802414,10.3037512802414,10.3037512802414,10.3037512802414,439.616240415877,0.0,1.0
2008-02-27,27.62,27.62,27.62,27.62,519,10.3037139749772,10.3037139749772,10.3037139749772,10.3037139749772,1391.22456570634,0.0,1.0
2008-02-28,28.8,28.8,28.8,28.8,10,10.7439160926627,10.7439160926627,10.7439160926627,10.7439160926627,26.8058683180412,0.0,1.0
2008-02-29,27.25,27.25,27.25,27.25,164,10.1656844973978,10.1656844973978,10.1656844973978,10.1656844973978,439.616240415878,0.0,1.0
2008-03-03,28.33,28.33,27.2501,27.2501,247,10.5685813508727,10.5685813508727,10.1657218026621,10.1657218026621,662.104947455619,0.0,1.0
2008-03-04,27.25,28.3,27.25,27.28,1973,10.1656844973978,10.5573897716095,10.1656844973978,10.176876076661,5288.79781914956,0.0,1.0
2008-03-05,27.25,27.25,27.25,27.25,0,10.1656844973978,10.1656844973978,10.1656844973978,10.1656844973978,0,0.0,1.0
2008-03-06,27.25,27.25,27.25,27.25,0,10.1656844973978,10.1656844973978,10.1656844973978,10.1656844973978,0,0.0,1.0
2008-03-07,27.25,27.25,27.25,27.25,0,10.1656844973978,10.1656844973978,10.1656844973978,10.1656844973978,0,0.0,1.0
2008-03-10,28.0,28.0,27.25,27.99,493,10.4454739789776,10.4454739789776,10.1656844973978,10.4417434525565,1321.52930807943,0.0,1.0
2008-03-11,27.2501,27.2501,27.2501,27.2501,411,10.1657218026621,10.1657218026621,10.1657218026621,10.1657218026621,1101.72118787149,0.0,1.0
2008-03-12,27.25,27.25,27.25,27.25,247,10.2440255522402,10.2440255522402,10.2440255522402,10.2440255522402,657.041508309016,0.21,1.0
2008-03-13,27.25,27.25,27.25,27.25,0,10.2440255522402,10.2440255522402,10.2440255522402,10.2440255522402,0,0.0,1.0
2008-03-14,27.25,27.25,27.25,27.25,0,10.2440255522402,10.2440255522402,10.2440255522402,10.2440255522402,0,0.0,1.0
2008-03-17,27.25,27.75,27.25,27.27,2548,10.2440255522402,10.4319893238409,10.2440255522402,10.2515441031042,6777.90187518774,0.0,1.0
2008-03-18,26.02,27.0,24.01,25.0,1315,9.78163467410236,10.1500436664398,9.0260203122674,9.39818858003686,3498.01450779902,0.0,1.0
2008-03-19,23.99,25.5,23.99,25.5,1151,9.01850176140337,9.5861523516376,9.01850176140337,9.5861523516376,3061.76022697846,0.0,1.0
2008-03-20,24.0,24.4999,23.78,23.78,740,9.02226103683538,9.2101872156818,8.93955697733106,8.93955697733106,1968.46443784888,0.0,1.0
2008-03-24,24.74,24.75,24.0,24.0,1315,9.30044741880447,9.30420669423649,9.02226103683538,9.02226103683538,3498.01450779902,0.0,1.0
2008-03-25,26.0,28.5,25.76,26.51,2877,9.77411612323833,10.713934981242,9.68389351286998,9.96583917027109,7653.07052390706,0.0,1.0
2008-03-26,26.0,26.0,26.0,26.0,986,9.77411612323833,9.77411612323833,9.77411612323833,9.77411612323833,2622.84585907972,0.0,1.0
2008-03-27,28.14,28.5,27.695,27.695,1397,10.5786010656895,10.713934981242,10.4113133089648,10.4113133089648,3716.1416482093,0.0,1.0
2008-03-28,28.14,28.14,28.14,28.14,0,10.5786010656895,10.5786010656895,10.5786010656895,10.5786010656895,0,0.0,1.0
2008-03-31,27.54,28.25,27.11,28.25,4027,10.3530445397686,10.6199530954416,10.191395696192,10.6199530954416,10712.1706638073,0.0,1.0
2008-04-01,27.0,28.15,27.0,28.15,2466,10.1500436664398,10.5823603411215,10.1500436664398,10.5823603411215,6559.77473477748,0.0,1.0
2008-04-02,26.78,28.06,26.78,27.0,1397,10.0673396069355,10.5485268622334,10.0673396069355,10.1500436664398,3716.14164820929,0.0,1.0
2008-04-03,26.78,26.78,26.78,26.78,26,10.0673396069355,10.0673396069355,10.0673396069355,10.0673396069355,69.162264032528,0.0,1.0
2008-04-04,26.5,27.465,26.5,27.465,247,9.96207989483907,10.3248499740285,9.96207989483907,10.3248499740285,657.041508309017,0.0,1.0
2008-04-07,26.01,26.5,26.0,26.5,2055,9.77787539867035,9.96207989483907,9.77411612323833,9.96207989483907,5466.4789456479,0.0,1.0
2008-04-08,26.01,26.01,26.01,26.01,0,9.77787539867035,9.77787539867035,9.77787539867035,9.77787539867035,0,0.0,1.0
2008-04-09,26.005,28.14,26.0,26.26,1233,9.77599576095434,10.5786010656895,9.77411612323833,9.87185728447072,3279.88736738874,0.0,1.0
2008-04-10,25.78,25.8,25.76,25.76,1233,9.69141206373401,9.69893061459804,9.68389351286998,9.68389351286998,3279.88736738874,0.0,1.0
2008-04-11,27.24,27.24,25.76,25.76,411,10.2402662768082,10.2402662768082,9.68389351286998,9.68389351286998,1093.29578912958,0.0,1.0
2008-04-14,26.85,26.85,26.85,26.85,164,10.0936545349596,10.0936545349596,10.0936545349596,10.0936545349596,436.254280820562,0.0,1.0
2008-04-15,25.5,25.65,25.26,25.65,1562,9.5861523516376,9.64254148311782,9.49592974126924,9.64254148311782,4155.05601610804,0.0,1.0
2008-04-16,25.5,25.5,25.3,25.5,411,9.5861523516376,9.5861523516376,9.5109668429973,9.5861523516376,1093.29578912958,0.0,1.0
2008-04-17,25.43,25.5,24.67,25.5,3699,9.55983742361349,9.5861523516376,9.27413249078037,9.5861523516376,9839.66210216622,0.0,1.0
2008-04-18,25.43,25.43,25.43,25.43,0,9.55983742361349,9.55983742361349,9.55983742361349,9.55983742361349,0,0.0,1.0
2008-04-21,25.01,25.01,25.01,25.01,658,9.40194785546887,9.40194785546887,9.40194785546887,9.40194785546887,1750.3372974386,0.0,1.0
2008-04-22,25.5,25.5,25.5,25.5,411,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,1093.29578912958,0.0,1.0
2008-04-23,25.5,25.5,25.25,25.25,1808,9.5861523516376,9.5861523516376,9.49217046583723,9.49217046583723,4809.43743733888,0.0,1.0
2008-04-24,25.5,25.5,25.4981,25.5,1973,9.5861523516376,9.5861523516376,9.58543808930551,9.5861523516376,5248.35180523761,0.0,1.0
2008-04-25,25.5,25.5,25.5,25.5,329,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,875.168648719298,0.0,1.0
2008-04-28,25.5,25.5,25.5,25.5,0,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,0,0.0,1.0
2008-04-29,27.0,27.0,27.0,27.0,164,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,436.254280820563,0.0,1.0
2008-04-30,27.0,27.0,27.0,27.0,0,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,0,0.0,1.0
2008-05-01,27.0,27.0,27.0,27.0,164,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,436.254280820563,0.0,1.0
2008-05-02,27.0,27.0,27.0,27.0,82,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,218.127140410281,0.0,1.0
2008-05-05,27.0,27.0,27.0,27.0,0,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,0,0.0,1.0
2008-05-06,25.72,27.0,25.5,27.0,1562,9.66885641114192,10.1500436664398,9.5861523516376,10.1500436664398,4155.05601610804,0.0,1.0
2008-05-07,25.72,25.72,25.72,25.72,0,9.66885641114192,9.66885641114192,9.66885641114192,9.66885641114192,0,0.0,1.0
2008-05-08,25.51,25.52,25.51,25.52,986,9.58991162706961,9.59367090250162,9.58991162706961,9.59367090250162,2622.84585907972,0.0,1.0
2008-05-09,25.51,25.51,25.51,25.51,0,9.58991162706961,9.58991162706961,9.58991162706961,9.58991162706961,0,0.0,1.0
2008-05-12,27.0,27.0,27.0,27.0,164,10.1500436664398,10.1500436664398,10.1500436664398,10.1500436664398,436.254280820563,0.0,1.0
2008-05-13,25.5,27.23,25.5,27.23,329,9.5861523516376,10.2365070013761,9.5861523516376,10.2365070013761,875.168648719298,0.0,1.0
2008-05-14,25.5,25.5,25.5,25.5,0,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,0,0.0,1.0
2008-05-15,25.5,25.5,25.5,25.5,164,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,436.254280820562,0.0,1.0
2008-05-16,25.5,25.5,25.5,25.5,0,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,0,0.0,1.0
2008-05-19,25.5,25.5,25.5,25.5,0,9.5861523516376,9.5861523516376,9.5861523516376,9.5861523516376,0,0.0,1.0
2008-05-20,25.51,25.53,25.51,25.53,164,9.58991162706961,9.59743017793364,9.58991162706961,9.59743017793364,436.254280820562,0.0,1.0
2008-05-21,25.51,25.51,25.51,25.51,0,9.58991162706961,9.58991162706961,9.58991162706961,9.58991162706961,0,0.0,1.0
2008-05-22,25.51,25.51,25.51,25.51,0,9.58991162706961,9.58991162706961,9.58991162706961,9.58991162706961,0,0.0,1.0
2008-05-23,25.51,25.51,25.51,25.51,0,9.58991162706961,9.58991162706961,9.58991162706961,9.58991162706961,0,0.0,1.0
2008-05-27,25.51,25.53,25.51,25.53,0,9.58991162706961,9.59743017793364,9.58991162706961,9.59743017793364,0,0.0,1.0
2008-05-28,26.6,26.6,26.6,26.6,82,9.99967264915922,9.99967264915922,9.99967264915922,9.99967264915922,218.127140410281,0.0,1.0
2008-05-29,26.6,26.6,26.6,26.6,0,9.99967264915922,9.99967264915922,9.99967264915922,9.99967264915922,0,0.0,1.0
2008-05-30,26.01,27.0,26.01,26.69,25726,9.77787539867035,10.1500436664398,9.77787539867035,10.0335061280474,68433.4001731084,0.0,1.0
2008-06-02,26.0398,26.0398,25.9998,25.9998,247,9.78907803945775,9.78907803945775,9.77404093772969,9.77404093772969,657.041508309017,0.0,1.0
2008-06-03,26.0001,26.0001,26.0001,26.0001,247,9.77415371599265,9.77415371599265,9.77415371599265,9.77415371599265,657.041508309018,0.0,1.0
2008-06-04,26.0,26.0,26.0,26.0,1644,9.77411612323833,9.77411612323833,9.77411612323833,9.77411612323833,4373.18315651832,0.0,1.0
2008-06-05,26.0,26.0,26.0,26.0,0,9.77411612323833,9.77411612323833,9.77411612323833,9.77411612323833,0,0.0,1.0
2008-06-06,26.0,26.0,26.0,26.0,0,9.77411612323833,9.77411612323833,9.77411612323833,9.77411612323833,0,0.0,1.0
2008-06-09,26.05,26.05,26.05,26.05,164,9.79291250039841,9.79291250039841,9.79291250039841,9.79291250039841,436.254280820562,0.0,1.0
2008-06-10,26.05,26.05,26.05,26.05,0,9.79291250039841,9.79291250039841,9.79291250039841,9.79291250039841,0,0.0,1.0
2008-06-11,26.05,26.05,26.05,26.05,0,9.79291250039841,9.79291250039841,9.79291250039841,9.79291250039841,0,0.0,1.0
2008-06-12,26.5,26.5,26.5,26.5,247,10.0410246789114,10.0410246789114,10.0410246789114,10.0410246789114,651.875700868174,0.21,1.0
2008-06-13,26.5,26.5,26.5,26.5,100,10.0410246789114,10.0410246789114,10.0410246789114,10.0410246789114,263.91728780088,0.0,1.0
2008-06-16,25.4998,25.4998,25.4998,25.4998,904,9.66204230593601,9.66204230593601,9.66204230593601,9.66204230593601,2385.81228171996,0.0,1.0
2008-06-17,25.7,25.7,25.7,25.7,329,9.73789940558575,9.73789940558575,9.73789940558575,9.73789940558575,868.287876864898,0.0,1.0
2008-06-18,25.5,25.552,25.5,25.5,493,9.66211808725435,9.68182123002051,9.66211808725435,9.66211808725435,1301.11222885834,0.0,1.0
2008-06-19,25.29,25.51,25.29,25.51,493,9.58254770300637,9.66590715317092,9.58254770300637,9.66590715317092,1301.11222885834,0.0,1.0
2008-06-20,25.29,25.3,25.28,25.29,1644,9.58254770300637,9.58633676892294,9.5787586370898,9.58254770300637,4338.80021144648,0.0,1.0
2008-06-23,25.4,25.7,25.29,25.29,493,9.62422742808864,9.73789940558575,9.58254770300637,9.58254770300637,1301.11222885834,0.0,1.0
2008-06-24,24.84,25.4,24.84,25.4,2959,9.4120397367607,9.62422742808864,9.4120397367607,9.62422742808864,7809.31254602806,0.0,1.0
2008-06-25,24.0,24.6,23.91,24.6,740,9.0937581997688,9.32110215476302,9.05965660651966,9.32110215476302,1952.98792972652,0.0,1.0
2008-06-26,24.1,25.13,24.0,24.05,1240,9.1316488589345,9.52192264834124,9.0937581997688,9.11270352935165,3272.57436873092,0.0,1.0
2008-06-27,23.75,23.78,23.75,23.78,986,8.99903155185454,9.01039874960425,8.99903155185454,9.01039874960425,2602.22445771668,0.0,1.0
2008-06-30,25.27,25.27,25.27,25.27,135,9.57496957117323,9.57496957117323,9.57496957117323,9.57496957117323,356.288338531189,0.0,1.0
2008-07-01,26.48,26.48,26.48,26.48,801,10.0334465470782,10.0334465470782,10.0334465470782,10.0334465470782,2113.97747528506,0.0,1.0
2008-07-02,23.5,25.7,23.5,24.51,4849,8.90430490394028,9.73789940558575,8.90430490394028,9.28700056151388,12797.3492854647,0.0,1.0
2008-07-03,23.5,23.5,23.5,23.5,1,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,2.63917287800881,0.0,1.0
2008-07-07,23.5,24.595,23.5,23.5,247,8.90430490394028,9.31920762180473,8.90430490394028,8.90430490394028,651.875700868175,0.0,1.0
2008-07-08,23.5,23.5,23.5,23.5,135371,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,357267.47166893,0.0,1.0
2008-07-09,23.5,23.5,23.5,23.5,0,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,0,0.0,1.0
2008-07-10,23.0,23.0,23.0,23.0,575,8.71485160811176,8.71485160811176,8.71485160811176,8.71485160811176,1517.52440485506,0.0,1.0
2008-07-11,22.95,23.05,22.95,23.05,3863,8.69590627852891,8.73379693769462,8.69590627852891,8.73379693769462,10195.124827748,0.0,1.0
2008-07-14,22.95,22.95,22.95,22.95,0,8.69590627852891,8.69590627852891,8.69590627852891,8.69590627852891,0,0.0,1.0
2008-07-15,21.25,22.76,20.6,22.76,2712,8.05176507271196,8.62391402611408,7.80547578813488,8.62391402611408,7157.43684515988,0.0,1.0
2008-07-16,21.25,21.25,21.25,21.25,0,8.05176507271196,8.05176507271196,8.05176507271196,8.05176507271196,0,0.0,1.0
2008-07-17,19.51,21.05,19.51,20.96,2877,7.39246760322872,7.97598375438055,7.39246760322872,7.94188216113142,7592.90037003134,0.0,1.0
2008-07-18,19.27,19.51,19.27,19.29,4438,7.30153002123103,7.39246760322872,7.30153002123103,7.30910815306417,11712.6492326031,0.0,1.0
2008-07-21,19.66,19.66,19.28,19.28,493,7.44930359197727,7.44930359197727,7.3053190871476,7.3053190871476,1301.11222885834,0.0,1.0
2008-07-22,19.65,24.74,19.65,22.0,493,7.4455145260607,9.374149077595,7.4455145260607,8.33594501645473,1301.11222885834,0.0,1.0
2008-07-23,19.65,19.65,19.65,19.65,0,7.4455145260607,7.4455145260607,7.4455145260607,7.4455145260607,0,0.0,1.0
2008-07-24,20.4999,20.4999,20.2499,20.2499,411,7.76754723831001,7.76754723831001,7.67282059039576,7.67282059039576,1084.70005286162,0.0,1.0
2008-07-25,20.5,20.5,20.5,20.5,0,7.76758512896918,7.76758512896918,7.76758512896918,7.76758512896918,0,0.0,1.0
2008-07-28,20.55,22.65,20.55,22.65,822,7.78653045855203,8.5822343010318,7.78653045855203,8.5822343010318,2169.40010572324,0.0,1.0
2008-07-29,20.0,20.55,20.0,20.55,329,7.57813183314066,7.78653045855203,7.57813183314066,7.78653045855203,868.287876864898,0.0,1.0
2008-07-30,20.0,20.0,20.0,20.0,0,7.57813183314066,7.57813183314066,7.57813183314066,7.57813183314066,0,0.0,1.0
2008-07-31,20.55,20.92,20.55,20.92,1233,7.78653045855203,7.92672589746513,7.78653045855203,7.92672589746513,3254.10015858486,0.0,1.0
2008-08-01,20.55,20.55,20.55,20.55,92,7.78653045855203,7.78653045855203,7.78653045855203,7.78653045855203,242.80390477681,0.0,1.0
2008-08-04,19.76,21.24,19.76,21.24,740,7.48719425114298,8.04797600679538,7.48719425114298,8.04797600679538,1952.98792972652,0.0,1.0
2008-08-05,21.0,21.7,20.67,20.67,19726,7.9570384247977,8.22227303895762,7.83199924955088,7.83199924955088,52060.3241916017,0.0,1.0
2008-08-06,20.97,21.4,20.58,21.0,9781,7.94567122704798,8.10860106146051,7.79789765630174,7.9570384247977,25813.7499198042,0.0,1.0
2008-08-07,20.97,20.97,20.97,20.97,0,7.94567122704798,7.94567122704798,7.94567122704798,7.94567122704798,0,0.0,1.0
2008-08-08,19.9,19.94,19.86,19.86,904,7.54024117397496,7.55539743764124,7.52508491030868,7.52508491030868,2385.81228171996,0.0,1.0
2008-08-11,19.9,19.9,19.9,19.9,0,7.54024117397496,7.54024117397496,7.54024117397496,7.54024117397496,0,0.0,1.0
2008-08-12,22.5,22.5001,20.99,20.99,1890,8.52539831228325,8.52543620294241,7.95324935888113,7.95324935888113,4988.03673943664,0.0,1.0
2008-08-13,22.6,23.0,22.6,23.0,329,8.56328897144895,8.71485160811176,8.56328897144895,8.71485160811176,868.287876864897,0.0,1.0
2008-08-14,22.3,22.6,20.51,22.6,21781,8.44961699395184,8.56328897144895,7.77137419488575,8.56328897144895,57483.8244559098,0.0,1.0
2008-08-15,20.63,22.96,20.63,22.96,4192,7.81684298588459,8.69969534444548,7.81684298588459,8.69969534444548,11063.4127046129,0.0,1.0
2008-08-18,22.875,22.875,22.875,22.875,164,8.66748828415463,8.66748828415463,8.66748828415463,8.66748828415463,432.824351993445,0.0,1.0
2008-08-19,22.88,22.88,22.88,22.88,0,8.66938281711292,8.66938281711292,8.66938281711292,8.66938281711292,0,0.0,1.0
2008-08-20,22.9,23.0,22.9,22.94,822,8.67696094894606,8.71485160811176,8.67696094894606,8.69211721261234,2169.40010572324,0.0,1.0
2008-08-21,22.9,22.9,22.9,22.9,0,8.67696094894606,8.67696094894606,8.67696094894606,8.67696094894606,0,0.0,1.0
2008-08-22,22.535,22.535,22.535,22.535,82,8.53866004299124,8.53866004299124,8.53866004299124,8.53866004299124,216.412175996722,0.0,1.0
2008-08-25,22.54,22.54,22.54,22.54,0,8.54055457594953,8.54055457594953,8.54055457594953,8.54055457594953,0,0.0,1.0
2008-08-26,24.35,24.35,24.35,24.35,247,9.22637550684876,9.22637550684876,9.22637550684876,9.22637550684876,651.875700868175,0.0,1.0
2008-08-27,24.35,24.35,24.35,24.35,0,9.22637550684876,9.22637550684876,9.22637550684876,9.22637550684876,0,0.0,1.0
2008-08-28,24.35,24.35,24.35,24.35,0,9.22637550684876,9.22637550684876,9.22637550684876,9.22637550684876,0,0.0,1.0
2008-08-29,24.0,24.4,22.52,24.2,23096,9.0937581997688,9.24532083643161,8.53297644411639,9.1695395181002,60954.3367904914,0.0,1.0
2008-09-02,24.0,24.0,24.0,24.0,10565,9.0937581997688,9.0937581997688,9.0937581997688,9.0937581997688,27882.861456163,0.0,1.0
2008-09-03,24.4,24.4,24.4,24.4,164,9.24532083643161,9.24532083643161,9.24532083643161,9.24532083643161,432.824351993444,0.0,1.0
2008-09-04,23.5,24.4,23.5,24.4,740,8.90430490394028,9.24532083643161,8.90430490394028,9.24532083643161,1952.98792972652,0.0,1.0
2008-09-05,23.5,23.5,23.5,23.5,0,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,0,0.0,1.0
2008-09-08,23.5,23.5,23.5,23.5,0,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,0,0.0,1.0
2008-09-09,23.5,23.5,23.5,23.5,0,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,0,0.0,1.0
2008-09-10,23.5,23.5,23.5,23.5,0,8.90430490394028,8.90430490394028,8.90430490394028,8.90430490394028,0,0.0,1.0
2008-09-11,22.0,22.0,22.0,22.0,822,8.41551540070271,8.41551540070271,8.41551540070271,8.41551540070271,2148.88799306219,0.21,1.0
2008-09-12,21.16,21.65,21.16,21.65,822,8.09419572176678,8.28163220114607,8.09419572176678,8.28163220114607,2148.88799306219,0.0,1.0
2008-09-15,21.95,23.0,21.4,23.0,329,8.39638922933747,8.79803882800737,8.18600134431991,8.79803882800737,860.078041018809,0.0,1.0
2008-09-16,21.95,21.95,21.95,21.95,0,8.39638922933747,8.39638922933747,8.39638922933747,8.39638922933747,0,0.0,1.0
2008-09-17,20.0,21.35,20.0,21.35,1151,7.65046854609337,8.16687517295467,7.65046854609337,8.16687517295467,3008.966034081,0.0,1.0
2008-09-18,20.0,20.0,20.0,20.0,0,7.65046854609337,7.65046854609337,7.65046854609337,7.65046854609337,0,0.0,1.0
2008-09-19,22.0,22.645,20.0,20.0,6493,8.41551540070271,8.66224301131422,7.65046854609337,7.65046854609337,16974.1237700156,0.0,1.0
2008-09-22,21.005,22.0,20.79,21.25,137097,8.03490459053456,8.41551540070271,7.95266205366406,8.1286228302242,358401.578083756,0.0,1.0
2008-09-23,20.99,21.0,20.99,21.0,2384,8.02916673912499,8.03299197339804,8.02916673912499,8.03299197339804,6232.29802367429,0.0,1.0
2008-09-24,20.38,21.14,20.25,20.25,1808,7.79582744846914,8.08654525322069,7.74609940291954,7.74609940291954,4726.50789714896,0.0,1.0
2008-09-25,20.38,20.38,20.38,20.38,0,7.79582744846914,7.79582744846914,7.79582744846914,7.79582744846914,0,0.0,1.0
2008-09-26,21.0,23.27,20.5001,23.27,1151,8.03299197339804,8.90132015337963,7.84176851208843,8.90132015337963,3008.966034081,0.0,1.0
2008-09-29,19.29,20.15,19.29,20.15,1726,7.37887691270705,7.70784706018907,7.37887691270705,7.70784706018907,4512.14194163667,0.0,1.0
2008-09-30,23.95,24.37,23.95,24.37,247,9.16143608394681,9.32209592341477,9.16143608394681,9.32209592341477,645.712085506522,0.0,1.0
2008-10-01,24.01,24.39,23.5,24.39,1890,9.18438748958509,9.32974639196086,8.98930054165971,9.32974639196086,4940.87385266124,0.0,1.0
2008-10-02,21.08,22.51,21.08,21.35,3123,8.06359384758241,8.61060234862809,8.06359384758241,8.16687517295467,8164.20584225453,0.0,1.0
2008-10-03,21.08,21.08,21.08,21.08,1,8.06359384758241,8.06359384758241,8.06359384758241,8.06359384758241,2.61421896966203,0.0,1.0
2008-10-06,21.08,21.08,21.08,21.08,0,8.06359384758241,8.06359384758241,8.06359384758241,8.06359384758241,0,0.0,1.0
2008-10-07,18.79,19.29,18.79,19.29,493,7.18761519905472,7.37887691270705,7.18761519905472,7.37887691270705,1288.80995204338,0.0,1.0
2008-10-08,19.5,19.5,19.5,19.5,164,7.45920683244104,7.45920683244104,7.45920683244104,7.45920683244104,428.731911024573,0.0,1.0
2008-10-09,19.5,19.5,19.5,19.5,0,7.45920683244104,7.45920683244104,7.45920683244104,7.45920683244104,0,0.0,1.0
2008-10-10,19.22,19.22,19.1,19.11,1233,7.35210027279573,7.35210027279573,7.30619746151917,7.31002269579221,3223.33198959329,0.0,1.0
2008-10-13,19.35,20.0,19.35,20.0,1315,7.40182831834534,7.65046854609337,7.40182831834534,7.65046854609337,3437.69794510557,0.0,1.0
2008-10-14,19.51,19.97,19.51,19.97,740,7.46303206671408,7.63899284327423,7.46303206671408,7.63899284327423,1934.52203754991,0.0,1.0
2008-10-15,19.05,19.05,19.05,19.05,164,7.28707129015393,7.28707129015393,7.28707129015393,7.28707129015393,428.731911024574,0.0,1.0
2008-10-16,19.85,19.86,18.8,18.82,1726,7.59309003199767,7.59691526627072,7.19144043332777,7.19909090187386,4512.14194163667,0.0,1.0
2008-10-17,19.85,19.85,19.85,19.85,0,7.59309003199767,7.59309003199767,7.59309003199767,7.59309003199767,0,0.0,1.0
2008-10-20,19.7,19.995,19.7,19.97,247,7.53571151790197,7.64855592895685,7.53571151790197,7.63899284327423,645.712085506522,0.0,1.0
2008-10-21,19.69,19.69,19.29,19.29,247,7.53188628362892,7.53188628362892,7.37887691270705,7.37887691270705,645.712085506522,0.0,1.0
2008-10-22,19.75,19.75,19.75,19.75,164,7.5548376892672,7.5548376892672,7.5548376892672,7.5548376892672,428.731911024574,0.0,1.0
2008-10-23,19.75,19.75,19.75,19.75,247,7.5548376892672,7.5548376892672,7.5548376892672,7.5548376892672,645.712085506522,0.0,1.0
2008-10-24,19.75,19.75,19.75,19.75,0,7.5548376892672,7.5548376892672,7.5548376892672,7.5548376892672,0,0.0,1.0
2008-10-27,19.75,19.75,19.75,19.75,0,7.5548376892672,7.5548376892672,7.5548376892672,7.5548376892672,0,0.0,1.0
2008-10-28,19.73,19.75,19.73,19.75,164,7.54718722072111,7.5548376892672,7.54718722072111,7.5548376892672,428.731911024573,0.0,1.0
2008-10-29,19.0,20.0,19.0,20.0,493,7.2679451187887,7.65046854609337,7.2679451187887,7.65046854609337,1288.80995204338,0.0,1.0
2008-10-30,19.25,19.25,19.25,19.25,82,7.36357597561487,7.36357597561487,7.36357597561487,7.36357597561487,214.365955512287,0.0,1.0
2008-10-31,19.25,19.25,19.25,19.25,0,7.36357597561487,7.36357597561487,7.36357597561487,7.36357597561487,0,0.0,1.0
2008-11-03,19.995,20.0,19.995,20.0,247,7.64855592895685,7.65046854609337,7.64855592895685,7.65046854609337,645.712085506522,0.0,1.0
2008-11-04,20.0,20.0,20.0,20.0,0,7.65046854609337,7.65046854609337,7.65046854609337,7.65046854609337,0,0.0,1.0
2008-11-05,19.25,19.255,19.25,19.255,329,7.36357597561487,7.36548859275139,7.36357597561487,7.36548859275139,860.078041018809,0.0,1.0
2008-11-06,19.462,19.462,19.462,19.462,329,7.44467094220346,7.44467094220346,7.44467094220346,7.44467094220346,860.078041018809,0.0,1.0
2008-11-07,19.01,20.0,19.01,20.0,740,7.27177035306175,7.65046854609337,7.27177035306175,7.65046854609337,1934.5220375499,0.0,1.0
2008-11-10,19.1,19.93,19.1,19.93,247,7.30619746151917,7.62369190618204,7.30619746151917,7.62369190618204,645.712085506522,0.0,1.0
2008-11-11,19.0501,19.0501,19.0001,19.0001,247,7.28710954249666,7.28710954249666,7.26798337113143,7.26798337113143,645.712085506523,0.0,1.0
2008-11-12,19.0,19.03,19.0,19.0001,493,7.2679451187887,7.27942082160784,7.2679451187887,7.26798337113143,1288.80995204338,0.0,1.0
2008-11-13,19.08,19.86,19.08,19.86,247,7.29854699297307,7.59691526627072,7.29854699297307,7.59691526627072,645.712085506522,0.0,1.0
2008-11-14,19.038,19.08,19.0,19.08,986,7.28248100902628,7.29854699297307,7.2679451187887,7.29854699297307,2577.61990408676,0.0,1.0
2008-11-17,18.98,19.0,18.8,18.81,658,7.26029465024261,7.2679451187887,7.19144043332777,7.19526566760081,1720.15608203762,0.0,1.0
2008-11-18,18.8,18.8,18.8,18.8,329,7.19144043332777,7.19144043332777,7.19144043332777,7.19144043332777,860.078041018809,0.0,1.0
2008-11-19,17.89,18.1,17.89,18.1,400,6.84334411448052,6.9236740342145,6.84334411448052,6.9236740342145,1045.68758786481,0.0,1.0
2008-11-20,17.75,17.75,17.5,17.5001,329,6.78979083465787,6.78979083465787,6.6941599778317,6.69419823017443,860.078041018808,0.0,1.0
2008-11-21,16.76,18.0,16.76,18.0,200,6.41109264162624,6.88542169148403,6.41109264162624,6.88542169148403,522.843793932407,0.0,1.0
2008-11-24,17.94,17.94,17.94,17.94,100,6.86247028584575,6.86247028584575,6.86247028584575,6.86247028584575,261.421896966203,0.0,1.0
2008-11-25,18.1,18.13,17.99,17.9999,3534,6.9236740342145,6.93514973703364,6.88159645721099,6.8853834391413,9238.64983878562,0.0,1.0
2008-11-26,18.1,18.1,18.1,18.1,0,6.9236740342145,6.9236740342145,6.9236740342145,6.9236740342145,0,0.0,1.0
2008-11-28,18.1,18.13,17.99,17.99,0,6.9236740342145,6.93514973703364,6.88159645721099,6.88159645721099,0,0.0,1.0
2008-12-01,17.98,17.98,15.84,15.84,1644,6.87777122293794,6.87777122293794,6.05917108850595,6.05917108850595,4297.77598612438,0.0,1.0
2008-12-02,17.09,17.49,15.138,17.49,411,6.53732537263678,6.69033474355865,5.79063964253807,6.69033474355865,1074.4439965311,0.0,1.0
2008-12-03,16.81,17.0,16.81,17.0,411,6.43021881299148,6.50289826417936,6.43021881299148,6.50289826417936,1074.44399653109,0.0,1.0
2008-12-04,16.81,16.81,16.81,16.81,0,6.43021881299148,6.43021881299148,6.43021881299148,6.43021881299148,0,0.0,1.0
2008-12-05,18.25,18.25,16.16,17.25,3534,6.9810525483102,6.9810525483102,6.18157858524344,6.59852912100553,9238.64983878562,0.0,1.0
2008-12-08,16.135,17.0,16.11,17.0,740,6.17201549956083,6.50289826417936,6.16245241387821,6.50289826417936,1934.5220375499,0.0,1.0
2008-12-09,16.5,16.5,16.5,16.5,329,6.31163655052703,6.31163655052703,6.31163655052703,6.31163655052703,860.078041018809,0.0,1.0
2008-12-10,16.97,17.965,16.97,17.0,822,6.49142256136022,6.87203337152837,6.49142256136022,6.50289826417936,2148.88799306219,0.0,1.0
2008-12-11,16.54,16.75,16.54,16.75,904,6.4072674073532,6.48861723537884,6.4072674073532,6.48861723537884,2333.62509309981,0.21,1.0
2008-12-12,16.96,16.96,16.32,16.32,1151,6.56996706340449,6.56996706340449,6.322043777993,6.322043777993,2971.24168380297,0.0,1.0
2008-12-15,16.89,17.04,16.46,16.46,329,6.54285045406261,6.60095747408092,6.37627699667676,6.37627699667676,849.294973041856,0.0,1.0
2008-12-16,17.2,17.2,16.29,16.29,3041,6.6629382954338,6.6629382954338,6.31042237398933,6.31042237398933,7850.17025234129,0.0,1.0
2008-12-17,16.5,17.25,16.5,17.25,1644,6.39177220201498,6.68230730210657,6.39177220201498,6.68230730210657,4243.89342152222,0.0,1.0
2008-12-18,17.25,17.25,17.25,17.25,6493,6.68230730210657,6.68230730210657,6.68230730210657,6.68230730210657,16761.3138600631,0.0,1.0
2008-12-19,16.13,16.5,16.13,16.5,493,6.24844155263646,6.39177220201498,6.24844155263646,6.39177220201498,1272.65173771926,0.0,1.0
2008-12-22,16.13,16.13,16.13,16.13,0,6.24844155263646,6.24844155263646,6.24844155263646,6.24844155263646,0,0.0,1.0
2008-12-23,16.13,16.13,16.13,16.13,0,6.24844155263646,6.24844155263646,6.24844155263646,6.24844155263646,0,0.0,1.0
2008-12-24,16.13,16.13,16.13,16.13,0,6.24844155263646,6.24844155263646,6.24844155263646,6.24844155263646,0,0.0,1.0
2008-12-26,17.89,17.89,17.89,17.89,82,6.93023058751806,6.93023058751806,6.93023058751806,6.93023058751806,211.6783823387,0.0,1.0
2008-12-29,17.25,17.25,17.212,17.212,493,6.68230730210657,6.68230730210657,6.66758685703526,6.66758685703526,1272.65173771926,0.0,1.0
2008-12-30,17.06,17.24,16.25,17.24,4192,6.60870507675003,6.67843350077201,6.29492716865112,6.67843350077201,10821.4119361443,0.0,1.0
2008-12-31,17.24,17.25,17.24,17.25,1479,6.67843350077201,6.68230730210657,6.67843350077201,6.68230730210657,3817.95521315777,0.0,1.0
2009-01-02,17.5,17.96,17.16,17.96,7726,6.77915233547043,6.95734719685994,6.64744309009558,6.95734719685994,19944.2339262048,0.0,1.0
2009-01-05,16.5,17.0,16.5,17.0,1479,6.39177220201498,6.58546226874271,6.39177220201498,6.58546226874271,3817.95521315777,0.0,1.0
2009-01-06,17.25,17.68,17.16,17.68,1397,6.68230730210657,6.84888075949241,6.64744309009558,6.84888075949241,3606.27683081907,0.0,1.0
2009-01-07,16.72,16.72,16.305,16.5,740,6.47699583137518,6.47699583137518,6.31623307599117,6.39177220201498,1910.26832842241,0.0,1.0
2009-01-08,16.35,17.25,16.35,17.25,1315,6.33366518199666,6.68230730210657,6.33366518199666,6.68230730210657,3394.59844848037,0.0,1.0
2009-01-09,17.24,17.24,17.24,17.24,164,6.67843350077201,6.67843350077201,6.67843350077201,6.67843350077201,423.3567646774,0.0,1.0
2009-01-12,16.345,16.345,16.32,16.32,164,6.33172828132938,6.33172828132938,6.322043777993,6.322043777993,423.3567646774,0.0,1.0
2009-01-13,16.35,16.35,16.35,16.35,0,6.33366518199666,6.33366518199666,6.33366518199666,6.33366518199666,0,0.0,1.0
2009-01-14,17.3,17.3,17.25,17.3,3863,6.70167630877934,6.70167630877934,6.68230730210657,6.70167630877934,9972.11696310241,0.0,1.0
2009-01-15,17.3,17.3,17.3,17.3,82,6.70167630877934,6.70167630877934,6.70167630877934,6.70167630877934,211.6783823387,0.0,1.0
2009-01-16,16.25,17.3,16.25,17.3,1397,6.29492716865112,6.70167630877934,6.29492716865112,6.70167630877934,3606.27683081907,0.0,1.0
2009-01-20,17.0,17.21,15.79,15.9301,9288,6.58546226874271,6.66681209676835,6.11673230726161,6.17100426395872,23976.4489653883,0.0,1.0
2009-01-21,17.0,17.0,17.0,17.0,0,6.58546226874271,6.58546226874271,6.58546226874271,6.58546226874271,0,0.0,1.0
2009-01-22,15.87,17.0,15.87,17.0,822,6.14772271793804,6.58546226874271,6.14772271793804,6.58546226874271,2121.94671076111,0.0,1.0
2009-01-23,15.79,15.8,15.79,15.8,329,6.11673230726161,6.12060610859616,6.11673230726161,6.12060610859616,849.294973041856,0.0,1.0
2009-01-26,15.79,15.79,15.79,15.79,0,6.11673230726161,6.11673230726161,6.11673230726161,6.11673230726161,0,0.0,1.0
2009-01-27,16.0,16.0,16.0,16.0,411,6.19808213528725,6.19808213528725,6.19808213528725,6.19808213528725,1060.97335538056,0.0,1.0
2009-01-28,16.0,16.0,16.0,16.0,0,6.19808213528725,6.19808213528725,6.19808213528725,6.19808213528725,0,0.0,1.0
2009-01-29,16.0,16.0,16.0,16.0,0,6.19808213528725,6.19808213528725,6.19808213528725,6.19808213528725,0,0.0,1.0
2009-01-30,15.01,15.01,15.01,15.01,82,5.81457580316635,5.81457580316635,5.81457580316635,5.81457580316635,211.6783823387,0.0,1.0
2009-02-02,15.82,15.87,15.82,15.87,164,6.12835371126527,6.14772271793804,6.12835371126527,6.14772271793804,423.3567646774,0.0,1.0
2009-02-03,15.02,15.43,15.02,15.43,493,5.81844960450091,5.97727545921764,5.81844960450091,5.97727545921764,1272.65173771926,0.0,1.0
2009-02-04,14.75,15.04,14.75,15.04,3123,5.71385696846794,5.82619720717002,5.71385696846794,5.82619720717002,8061.84863467999,0.0,1.0
2009-02-05,14.75,14.75,14.75,14.75,0,5.71385696846794,5.71385696846794,5.71385696846794,5.71385696846794,0,0.0,1.0
2009-02-06,13.94,14.05,13.9301,14.05,3288,5.40007906036902,5.44269087504912,5.39624399704781,5.44269087504912,8487.78684304445,0.0,1.0
2009-02-09,13.84,14.02,13.84,13.94,1397,5.36134104702347,5.43106947104546,5.36134104702347,5.40007906036902,3606.27683081907,0.0,1.0
2009-02-10,13.775,13.84,13.75,13.84,247,5.33616133834887,5.36134104702347,5.32647683501248,5.36134104702347,637.616590703157,0.0,1.0
2009-02-11,13.732,13.732,13.5,13.5,1890,5.31950399261028,5.31950399261028,5.22963180164862,5.22963180164862,4878.92856853833,0.0,1.0
2009-02-12,12.92,13.7,12.92,13.7,1479,5.00495132424446,5.30710782833971,5.00495132424446,5.30710782833971,3817.95521315777,0.0,1.0
2009-02-13,13.5,13.5,12.92,12.92,822,5.22963180164862,5.22963180164862,5.00495132424446,5.00495132424446,2121.94671076111,0.0,1.0
2009-02-17,12.6,13.0501,12.54,13.0501,1973,4.88098968153871,5.05534947960701,4.85774687353138,5.05534947960701,5093.18839456408,0.0,1.0
2009-02-18,11.66,12.5,11.0,12.5,6000,4.51685235609059,4.84225166819317,4.26118146800999,4.84225166819317,15488.6621223439,0.0,1.0
2009-02-19,10.9001,11.0,10.9,11.0,2055,4.22248219267779,4.26118146800999,4.22244345466444,4.26118146800999,5304.86677690278,0.0,1.0
2009-02-20,11.2,11.85,11.2,11.85,247,4.33865749470108,4.59045458144712,4.33865749470108,4.59045458144712,637.616590703156,0.0,1.0
2009-02-23,10.9,11.91,10.9,11.91,5918,4.22244345466444,4.61369738945445,4.22244345466444,4.61369738945445,15276.9837400052,0.0,1.0
2009-02-24,11.34,11.55,10.94,10.94,2959,4.39289071338484,4.47424054141049,4.23793866000266,4.23793866000266,7638.4918700026,0.0,1.0
2009-02-25,10.85,11.34,10.85,11.34,1973,4.20307444799167,4.39289071338484,4.20307444799167,4.39289071338484,5093.18839456408,0.0,1.0
2009-02-26,10.5,10.85,10.5,10.84,575,4.06749140128226,4.20307444799167,4.06749140128226,4.19920064665711,1484.33012005796,0.0,1.0
2009-02-27,10.3201,10.5,10.32,10.5,2055,3.99780171527362,4.06749140128226,3.99776297726028,4.06749140128226,5304.86677690279,0.0,1.0
2009-03-02,9.9,10.5,9.8,10.5,3616,3.83506332120899,4.06749140128226,3.79632530786344,4.06749140128226,9334.50037239924,0.0,1.0
2009-03-03,10.0,10.0,10.0,10.0,82,3.87380133455453,3.87380133455453,3.87380133455453,3.87380133455453,211.6783823387,0.0,1.0
2009-03-04,10.09,10.09,10.09,10.09,164,3.90866554656552,3.90866554656552,3.90866554656552,3.90866554656552,423.3567646774,0.0,1.0
2009-03-05,10.0,10.044,10.0,10.0,1973,3.87380133455453,3.89084606042657,3.87380133455453,3.87380133455453,5093.18839456409,0.0,1.0
2009-03-06,10.0,10.25,10.0,10.25,3781,3.87380133455453,3.9706463679184,3.87380133455453,3.9706463679184,9760.43858076371,0.0,1.0
2009-03-09,9.6,10.1,9.6,10.0,3452,3.71884928117235,3.91253934790008,3.71884928117235,3.87380133455453,8911.14360772185,0.0,1.0
2009-03-10,10.1,10.1,9.99,9.99,1315,3.91253934790008,3.91253934790008,3.86992753321998,3.86992753321998,3394.59844848037,0.0,1.0
2009-03-11,10.92,10.92,10.51,10.51,247,4.3115408853592,4.3115408853592,4.14966068728252,4.14966068728252,625.586088991776,0.21,1.0
2009-03-12,11.0,11.0,11.0,11.0,247,4.34312726547172,4.34312726547172,4.34312726547172,4.34312726547172,625.586088991776,0.0,1.0
2009-03-13,11.0001,11.0001,11.0001,11.0001,247,4.34316674844686,4.34316674844686,4.34316674844686,4.34316674844686,625.586088991776,0.0,1.0
2009-03-16,11.38,11.38,11.2,11.21,658,4.4931625710062,4.4931625710062,4.42209321575302,4.42604151326709,1666.54107917647,0.0,1.0
2009-03-17,10.98,14.0,10.98,11.55,6329,4.33523067044359,5.52761651969128,4.33523067044359,4.5602836287453,16029.6937539634,0.0,1.0
2009-03-18,10.98,13.05,10.98,10.99,822,4.33523067044359,5.15252825585508,4.33523067044359,4.33917896795765,2081.90998036939,0.0,1.0
2009-03-19,11.0,11.0,10.98,10.98,329,4.34312726547172,4.34312726547172,4.33523067044359,4.33523067044359,833.270539588236,0.0,1.0
2009-03-20,9.99,11.0,9.99,11.0,10685,3.94434921655113,4.34312726547172,3.94434921655113,4.34312726547172,27062.2970075997,0.0,1.0
2009-03-23,10.882,10.92,10.11,10.45,904,4.29653735480575,4.3115408853592,3.99172878671991,4.12597090219813,2289.59443096585,0.0,1.0
2009-03-24,10.88,10.88,10.88,10.88,0,4.29574769530294,4.29574769530294,4.29574769530294,4.29574769530294,0,0.0,1.0
2009-03-25,10.01,10.88,10.01,10.88,329,3.95224581157926,4.29574769530294,3.95224581157926,4.29574769530294,833.270539588237,0.0,1.0
2009-03-26,10.75,10.75,10.27,10.75,1479,4.24441982762009,4.24441982762009,4.05490154694496,4.24441982762009,3745.91832234347,0.0,1.0
2009-03-27,11.0,11.0,11.0,11.0,1151,4.34312726547172,4.34312726547172,4.34312726547172,4.34312726547172,2915.18051995763,0.0,1.0
2009-03-30,10.96,11.94,10.95,11.94,1644,4.32733407541546,4.71426723179385,4.32338577790139,4.71426723179385,4163.81996073878,0.0,1.0
2009-03-31,11.7499,11.7499,11.7499,11.7499,82,4.63921009605147,4.63921009605147,4.63921009605147,4.63921009605147,207.68445059646,0.0,1.0
2009-04-01,10.66,13.13,10.66,12.24,7562,4.2088851499935,5.1841146359676,4.2088851499935,4.8327161572158,19152.5587245175,0.0,1.0
2009-04-02,11.86,12.5,11.37,11.37,6658,4.68268085168132,4.9353718925815,4.48921427349213,4.48921427349213,16862.9642935516,0.0,1.0
2009-04-03,12.53,13.5,12.45,13.5,1151,4.94721678512369,5.33020164398802,4.91563040501117,5.33020164398802,2915.18051995763,0.0,1.0
2009-04-06,12.28,13.0,12.28,12.9,329,4.84850934727206,5.13278676828476,4.84850934727206,5.0933037931441,833.270539588237,0.0,1.0
2009-04-07,12.95,12.95,12.95,12.95,164,5.11304528071443,5.11304528071443,5.11304528071443,5.11304528071443,415.36890119292,0.0,1.0
2009-04-08,12.95,12.95,12.95,12.95,0,5.11304528071443,5.11304528071443,5.11304528071443,5.11304528071443,0,0.0,1.0
2009-04-09,11.77,13.28,11.76,13.28,5918,4.64714617405474,5.24333909867858,4.64319787654067,5.24333909867858,14988.7387637787,0.0,1.0
2009-04-13,11.65,11.65,11.17,11.55,1726,4.59976660388596,4.59976660388596,4.41024832321083,4.5602836287453,4371.50441133524,0.0,1.0
2009-04-14,12.0,12.0,12.0,12.0,164,4.73795701687824,4.73795701687824,4.73795701687824,4.73795701687824,415.36890119292,0.0,1.0
2009-04-15,12.0,12.0,12.0,12.0,0,4.73795701687824,4.73795701687824,4.73795701687824,4.73795701687824,0,0.0,1.0
2009-04-16,11.92,11.97,11.92,11.97,164,4.70637063676572,4.72611212433604,4.70637063676572,4.72611212433604,415.36890119292,0.0,1.0
2009-04-17,11.85,11.85,11.5,11.85,411,4.67873255416726,4.67873255416726,4.54054214117498,4.67873255416726,1040.9549901847,0.0,1.0
2009-04-20,11.995,11.995,11.995,11.995,82,4.7359828681212,4.7359828681212,4.7359828681212,4.7359828681212,207.68445059646,0.0,1.0
2009-04-21,12.2,12.2,11.54,11.54,329,4.81692296715954,4.81692296715954,4.55633533123124,4.55633533123124,833.270539588237,0.0,1.0
2009-04-22,12.25,12.5,12.25,12.5,247,4.83666445472987,4.9353718925815,4.83666445472987,4.9353718925815,625.586088991776,0.0,1.0
2009-04-23,12.25,12.25,12.25,12.25,0,4.83666445472987,4.83666445472987,4.83666445472987,4.83666445472987,0,0.0,1.0
2009-04-24,12.25,12.25,12.25,12.25,0,4.83666445472987,4.83666445472987,4.83666445472987,4.83666445472987,0,0.0,1.0
2009-04-27,12.0,12.23,12.0,12.1,1726,4.73795701687824,4.82876785970174,4.73795701687824,4.77743999201889,4371.50441133524,0.0,1.0
2009-04-28,11.99,12.0,11.99,12.0,822,4.73400871936417,4.73795701687824,4.73400871936417,4.73795701687824,2081.90998036939,0.0,1.0
2009-04-29,11.99,12.29,11.99,12.29,164,4.73400871936417,4.85245764478613,4.73400871936417,4.85245764478613,415.36890119292,0.0,1.0
2009-04-30,11.99,11.99,11.99,11.99,247,4.73400871936417,4.73400871936417,4.73400871936417,4.73400871936417,625.586088991777,0.0,1.0
2009-05-01,12.05,12.05,11.99,11.99,247,4.75769850444856,4.75769850444856,4.73400871936417,4.73400871936417,625.586088991777,0.0,1.0
2009-05-04,12.05,12.05,12.05,12.05,0,4.75769850444856,4.75769850444856,4.75769850444856,4.75769850444856,0,0.0,1.0
2009-05-05,11.8,11.8,11.8,11.8,82,4.65899106659693,4.65899106659693,4.65899106659693,4.65899106659693,207.68445059646,0.0,1.0
2009-05-06,11.3,12.0,11.3,12.0,740,4.46157619089367,4.73795701687824,4.46157619089367,4.73795701687824,1874.22552977293,0.0,1.0
2009-05-07,11.25,11.35,11.25,11.35,2466,4.44183470332335,4.481317678464,4.44183470332335,4.481317678464,6245.72994110818,0.0,1.0
2009-05-08,11.0,11.0,11.0,11.0,164,4.34312726547172,4.34312726547172,4.34312726547172,4.34312726547172,415.36890119292,0.0,1.0
2009-05-11,11.92,11.92,11.92,11.92,164,4.70637063676572,4.70637063676572,4.70637063676572,4.70637063676572,415.36890119292,0.0,1.0
2009-05-12,11.9,11.9,11.9,11.9,82,4.69847404173758,4.69847404173758,4.69847404173758,4.69847404173758,207.68445059646,0.0,1.0
2009-05-13,11.52,11.81,11.06,11.06,2548,4.54843873620311,4.662939364111,4.36681705055611,4.36681705055611,6453.41439170464,0.0,1.0
2009-05-14,11.52,11.52,11.52,11.52,0,4.54843873620311,4.54843873620311,4.54843873620311,4.54843873620311,0,0.0,1.0
2009-05-15,11.0,11.15,11.0,11.01,1479,4.34312726547172,4.4023517281827,4.34312726547172,4.34707556298578,3745.91832234347,0.0,1.0
2009-05-18,11.0,11.0,11.0,11.0,0,4.34312726547172,4.34312726547172,4.34312726547172,4.34312726547172,0,0.0,1.0
2009-05-19,11.185,11.185,11.185,11.185,82,4.41617076948192,4.41617076948192,4.41617076948192,4.41617076948192,207.68445059646,0.0,1.0
2009-05-20,11.195,11.2,11.195,11.2,164,4.42011906699599,4.42209321575302,4.42011906699599,4.42209321575302,415.36890119292,0.0,1.0
2009-05-21,10.25,11.1901,10.19,11.0,4027,4.04700495191683,4.4181844012141,4.02331516683244,4.34312726547172,10199.3327140481,0.0,1.0
2009-05-22,10.47,10.47,10.25,10.25,329,4.13386749722626,4.13386749722626,4.04700495191683,4.04700495191683,833.270539588237,0.0,1.0
2009-05-26,10.56,10.56,10.45,10.45,1151,4.16940217485285,4.16940217485285,4.12597090219813,4.12597090219813,2915.18051995763,0.0,1.0
2009-05-27,11.25,11.25,10.57,10.57,904,4.44183470332335,4.44183470332335,4.17335047236691,4.17335047236691,2289.59443096585,0.0,1.0
2009-05-28,11.49,11.49,11.485,11.49,1726,4.53659384366091,4.53659384366091,4.53461969490388,4.53659384366091,4371.50441133525,0.0,1.0
2009-05-29,10.66,11.2501,10.595,11.25,3370,4.2088851499935,4.44187418629849,4.18322121615208,4.44183470332335,8535.32437207404,0.0,1.0
2009-06-01,10.9999,11.0,10.99,10.99,1233,4.34308778249658,4.34312726547172,4.33917896795765,4.33917896795765,3122.86497055409,0.0,1.0
2009-06-02,10.0,11.0,10.0,11.0,1808,3.9482975140652,4.34312726547172,3.9482975140652,4.34312726547172,4579.1888619317,0.0,1.0
2009-06-03,9.6,11.0,9.6,11.0,164,3.79036561350259,4.34312726547172,3.79036561350259,4.34312726547172,415.36890119292,0.0,1.0
2009-06-04,10.0,10.0,9.99,10.0,904,3.9482975140652,3.9482975140652,3.94434921655113,3.9482975140652,2289.59443096585,0.0,1.0
2009-06-05,10.1,10.2,9.9999,10.0,2795,3.98778048920585,4.0272634643465,3.94825803109006,3.9482975140652,7079.00048069642,0.0,1.0
2009-06-08,10.0,10.0,10.0,10.0,247,3.9482975140652,3.9482975140652,3.9482975140652,3.9482975140652,625.586088991776,0.0,1.0
2009-06-09,11.11,11.11,10.5,11.0,5096,4.38655853812643,4.38655853812643,4.14571238976846,4.34312726547172,12906.8287834093,0.0,1.0
2009-06-10,11.11,11.11,11.11,11.11,0,4.38655853812643,4.38655853812643,4.38655853812643,4.38655853812643,0,0.0,1.0
2009-06-11,11.1,11.1,11.1,11.1,82,4.60308538327876,4.60308538327876,4.60308538327876,4.60308538327876,197.736936035644,0.11,1.04000049920024
2009-06-12,11.1,11.14,11.1,11.13,1624,4.60308538327876,4.61967307835363,4.60308538327876,4.61552615458491,3916.15590392544,0.0,1.0
2009-06-15,10.4,10.75,10.06,10.06,4787,4.31280071946838,4.45794305137357,4.17180531133192,4.17180531133192,11543.496497593,0.0,1.0
2009-06-16,10.5,10.8,10.5,10.8,684,4.35426995715558,4.47867767021717,4.35426995715558,4.47867767021717,1649.41541766318,0.0,1.0
2009-06-17,10.25,10.25,10.25,10.25,342,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,824.707708831589,0.0,1.0
2009-06-18,10.12,10.14,10.12,10.14,256,4.19668685394424,4.20498070148167,4.19668685394424,4.20498070148167,617.325068599083,0.0,1.0
2009-06-19,10.0,10.0,10.0,10.0,1539,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,3711.18468974215,0.0,1.0
2009-06-22,10.235,10.235,10.0,10.0,171,4.24437647728451,4.24437647728451,4.1469237687196,4.1469237687196,412.353854415795,0.0,1.0
2009-06-23,10.0,10.25,10.0,10.25,1197,4.1469237687196,4.25059686293759,4.1469237687196,4.25059686293759,2886.47698091056,0.0,1.0
2009-06-24,10.0,10.0,10.0,10.0,342,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,824.707708831589,0.0,1.0
2009-06-25,9.95,9.95,9.95,9.95,855,4.126189149876,4.126189149876,4.126189149876,4.126189149876,2061.76927207897,0.0,1.0
2009-06-26,10.25,10.25,10.212,10.25,513,4.25059686293759,4.25059686293759,4.23483855261646,4.25059686293759,1237.06156324738,0.0,1.0
2009-06-29,9.9,9.9,9.9,9.9,85,4.1054545310324,4.1054545310324,4.1054545310324,4.1054545310324,204.97121418329,0.0,1.0
2009-06-30,9.9,9.9,9.9,9.9,267,4.1054545310324,4.1054545310324,4.1054545310324,4.1054545310324,643.850755140452,0.0,1.0
2009-07-01,10.7,10.7,10.27,10.27,1795,4.43720843252997,4.43720843252997,4.25889071047503,4.25889071047503,4328.50975834124,0.0,1.0
2009-07-02,10.7,10.7,10.7,10.7,2052,4.43720843252997,4.43720843252997,4.43720843252997,4.43720843252997,4948.24625298954,0.0,1.0
2009-07-06,10.46,10.46,10.41,10.41,769,4.3376822620807,4.3376822620807,4.3169476432371,4.3169476432371,1854.38663184647,0.0,1.0
2009-07-07,10.44,10.44,10.35,10.35,171,4.32938841454326,4.32938841454326,4.29206610062479,4.29206610062479,412.353854415795,0.0,1.0
2009-07-08,10.05,10.06,10.05,10.06,342,4.1676583875632,4.17180531133192,4.1676583875632,4.17180531133192,824.707708831589,0.0,1.0
2009-07-09,10.05,10.05,10.05,10.05,0,4.1676583875632,4.1676583875632,4.1676583875632,4.1676583875632,0,0.0,1.0
2009-07-10,10.4,10.4,10.0,10.06,1710,4.31280071946838,4.31280071946838,4.1469237687196,4.17180531133192,4123.53854415795,0.0,1.0
2009-07-13,10.0001,10.0001,10.0001,10.0001,85,4.14696523795729,4.14696523795729,4.14696523795729,4.14696523795729,204.97121418329,0.0,1.0
2009-07-14,10.25,10.25,10.25,10.25,85,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,204.97121418329,0.0,1.0
2009-07-15,10.0,10.125,10.0,10.125,3248,4.1469237687196,4.19876031582859,4.1469237687196,4.19876031582859,7832.31180785088,0.0,1.0
2009-07-16,10.0,10.0,10.0,10.0,85,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,204.97121418329,0.0,1.0
2009-07-17,10.2,10.2,10.1,10.1,769,4.22986224409399,4.22986224409399,4.1883930064068,4.1883930064068,1854.38663184647,0.0,1.0
2009-07-20,10.25,10.4,10.12,10.4,598,4.25059686293759,4.31280071946838,4.19668685394424,4.31280071946838,1442.03277743067,0.0,1.0
2009-07-21,10.25,10.25,10.25,10.25,0,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,0,0.0,1.0
2009-07-22,10.25,10.25,10.25,10.25,0,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,0,0.0,1.0
2009-07-23,10.4,10.4,10.2501,10.2501,427,4.31280071946838,4.31280071946838,4.25063833217528,4.25063833217528,1029.67892301488,0.0,1.0
2009-07-24,10.4,10.4,10.4,10.4,30,4.31280071946838,4.31280071946838,4.31280071946838,4.31280071946838,72.3427814764553,0.0,1.0
2009-07-27,10.4,10.4,10.3999,10.4,684,4.31280071946838,4.31280071946838,4.3127592502307,4.31280071946838,1649.41541766318,0.0,1.0
2009-07-28,10.2,10.2,10.2,10.2,769,4.22986224409399,4.22986224409399,4.22986224409399,4.22986224409399,1854.38663184647,0.0,1.0
2009-07-29,10.01,10.1,10.01,10.1,342,4.15107069248832,4.1883930064068,4.15107069248832,4.1883930064068,824.707708831589,0.0,1.0
2009-07-30,10.01,10.01,10.01,10.01,256,4.15107069248832,4.15107069248832,4.15107069248832,4.15107069248832,617.325068599084,0.0,1.0
2009-07-31,10.01,10.01,10.01,10.01,0,4.15107069248832,4.15107069248832,4.15107069248832,4.15107069248832,0,0.0,1.0
2009-08-03,10.4,10.4,10.4,10.4,513,4.31280071946838,4.31280071946838,4.31280071946838,4.31280071946838,1237.06156324738,0.0,1.0
2009-08-04,10.12,10.2101,10.11,10.11,1966,4.19668685394424,4.2340506371004,4.19253993017552,4.19253993017552,4740.86361275702,0.0,1.0
2009-08-05,10.23,10.23,10.0999,10.1,256,4.24230301540015,4.24230301540015,4.18835153716911,4.1883930064068,617.325068599084,0.0,1.0
2009-08-06,10.15,10.15,10.15,10.15,427,4.20912762525039,4.20912762525039,4.20912762525039,4.20912762525039,1029.67892301488,0.0,1.0
2009-08-07,10.3,10.3,10.15,10.15,171,4.27133148178119,4.27133148178119,4.20912762525039,4.20912762525039,412.353854415794,0.0,1.0
2009-08-10,10.3,10.3,10.3,10.3,0,4.27133148178119,4.27133148178119,4.27133148178119,4.27133148178119,0,0.0,1.0
2009-08-11,10.3,10.3,10.3,10.3,0,4.27133148178119,4.27133148178119,4.27133148178119,4.27133148178119,0,0.0,1.0
2009-08-12,10.15,10.15,10.15,10.15,85,4.20912762525039,4.20912762525039,4.20912762525039,4.20912762525039,204.97121418329,0.0,1.0
2009-08-13,10.25,10.25,10.25,10.25,1795,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,4328.50975834124,0.0,1.0
2009-08-14,10.25,10.25,10.245,10.245,171,4.25059686293759,4.25059686293759,4.24852340105323,4.24852340105323,412.353854415795,0.0,1.0
2009-08-17,10.25,10.25,10.25,10.25,0,4.25059686293759,4.25059686293759,4.25059686293759,4.25059686293759,0,0.0,1.0
2009-08-18,10.45,10.45,10.4,10.4,342,4.33353533831198,4.33353533831198,4.31280071946838,4.31280071946838,824.707708831589,0.0,1.0
2009-08-19,10.45,10.45,10.45,10.45,0,4.33353533831198,4.33353533831198,4.33353533831198,4.33353533831198,0,0.0,1.0
2009-08-20,10.45,10.45,10.45,10.45,0,4.33353533831198,4.33353533831198,4.33353533831198,4.33353533831198,0,0.0,1.0
2009-08-21,10.45,10.45,10.45,10.45,0,4.33353533831198,4.33353533831198,4.33353533831198,4.33353533831198,0,0.0,1.0
2009-08-24,10.2,10.45,10.2,10.45,4103,4.22986224409399,4.33353533831198,4.22986224409399,4.33353533831198,9894.08107992986,0.0,1.0
2009-08-25,10.0,10.1501,10.0,10.0,1710,4.1469237687196,4.20916909448808,4.1469237687196,4.1469237687196,4123.53854415795,0.0,1.0
2009-08-26,10.0,10.0,10.0,10.0,0,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,0,0.0,1.0
2009-08-27,10.1,10.1,10.1,10.1,85,4.1883930064068,4.1883930064068,4.1883930064068,4.1883930064068,204.971214183289,0.0,1.0
2009-08-28,10.0,10.0,10.0,10.0,256,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,617.325068599084,0.0,1.0
2009-08-31,10.35,10.45,10.35,10.43,513,4.29206610062479,4.33353533831198,4.29206610062479,4.32524149077454,1237.06156324738,0.0,1.0
2009-09-01,10.35,10.35,10.35,10.35,598,4.29206610062479,4.29206610062479,4.29206610062479,4.29206610062479,1442.03277743067,0.0,1.0
2009-09-02,10.25,10.25,10.05,10.05,513,4.25059686293759,4.25059686293759,4.1676583875632,4.1676583875632,1237.06156324738,0.0,1.0
2009-09-03,10.0,10.0,10.0,10.0,342,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,824.707708831589,0.0,1.0
2009-09-04,10.05,10.05,10.05,10.05,85,4.1676583875632,4.1676583875632,4.1676583875632,4.1676583875632,204.97121418329,0.0,1.0
2009-09-08,10.05,10.05,10.05,10.05,171,4.1676583875632,4.1676583875632,4.1676583875632,4.1676583875632,412.353854415794,0.0,1.0
2009-09-09,10.0,10.0,10.0,10.0,171,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,412.353854415795,0.0,1.0
2009-09-10,10.0,10.0,10.0,10.0,104,4.1469237687196,4.1469237687196,4.1469237687196,4.1469237687196,250.788309118378,0.0,1.0
2009-09-11,10.0,10.0375,10.0,10.0,1539,4.19253993017552,4.20826195491367,4.19253993017552,4.19253993017552,3670.80582565989,0.11,1.0
2009-09-14,10.05,10.05,10.04,10.04,256,4.21350262982639,4.21350262982639,4.20931008989622,4.20931008989622,610.608376458046,0.0,1.0
2009-09-15,10.04,10.2,10.04,10.2,200,4.20931008989622,4.27639072877903,4.20931008989622,4.27639072877903,477.037794107848,0.0,1.0
2009-09-16,10.4,10.4,10.04,10.04,256,4.36024152738254,4.36024152738254,4.20931008989622,4.20931008989622,610.608376458045,0.0,1.0
2009-09-17,10.4,10.4,10.4,10.4,0,4.36024152738254,4.36024152738254,4.36024152738254,4.36024152738254,0,0.0,1.0
2009-09-18,10.36,10.36,10.36,10.36,200,4.34347136766183,4.34347136766183,4.34347136766183,4.34347136766183,477.037794107849,0.0,1.0
2009-09-21,10.23,10.23,9.75,10.2,1026,4.28896834856955,4.28896834856955,4.08772643192113,4.27639072877903,2447.20388377326,0.0,1.0
2009-09-22,10.09,10.3499,9.75,10.3499,769,4.23027278954709,4.33923690233236,4.08772643192113,4.33923690233236,1834.21031834468,0.0,1.0
2009-09-23,10.09,10.09,10.09,10.09,0,4.23027278954709,4.23027278954709,4.23027278954709,4.23027278954709,0,0.0,1.0
2009-09-24,9.9,10.0,9.9,9.98,940,4.15061453087376,4.19253993017552,4.15061453087376,4.18415485031516,2242.07763230689,0.0,1.0
2009-09-25,9.75,9.7501,9.75,9.7501,855,4.08772643192113,4.08776835732043,4.08772643192113,4.08776835732043,2039.33656981105,0.0,1.0
2009-09-28,9.25,9.8999,8.26,8.26,5984,3.87809943541235,4.15057260547446,3.46303798232498,3.46303798232498,14272.9707997068,0.0,1.0
2009-09-29,9.75,9.75,9.75,9.75,85,4.08772643192113,4.08772643192113,4.08772643192113,4.08772643192113,202.741062495835,0.0,1.0
2009-09-30,9.75,9.75,9.38,9.75,769,4.08772643192113,4.08772643192113,3.93260245450463,4.08772643192113,1834.21031834468,0.0,1.0
2009-10-01,10.0999,10.1,9.75,9.75,1966,4.23442340407797,4.23446532947727,4.08772643192113,4.08772643192113,4689.28151608015,0.0,1.0
2009-10-02,10.45,10.45,9.61,9.61,3077,4.38120422703341,4.38120422703341,4.02903087289867,4.02903087289867,7339.22646234925,0.0,1.0
2009-10-05,10.45,10.45,10.45,10.45,3024,4.38120422703341,4.38120422703341,4.38120422703341,4.38120422703341,7212.81144691067,0.0,1.0
2009-10-06,10.4285,10.4285,10.01,10.01,171,4.37219026618354,4.37219026618354,4.19673247010569,4.19673247010569,407.86731396221,0.0,1.0
2009-10-07,10.435,10.435,9.55,9.555,427,4.37491541713815,4.37491541713815,4.00387563331762,4.0059719032827,1018.47569042026,0.0,1.0
2009-10-08,10.44,10.44,10.44,10.44,0,4.37701168710324,4.37701168710324,4.37701168710324,4.37701168710324,0,0.0,1.0
2009-10-09,10.2307,10.2513,10.2,10.2,940,4.28926182636466,4.29789845862083,4.27639072877903,4.27639072877903,2242.07763230689,0.0,1.0
2009-10-12,10.4,11.39,10.38,10.38,684,4.36024152738254,4.77530298046991,4.35185644752219,4.35185644752219,1631.46925584884,0.0,1.0
2009-10-13,10.4,10.4,10.4,10.4,0,4.36024152738254,4.36024152738254,4.36024152738254,4.36024152738254,0,0.0,1.0
2009-10-14,9.41,9.96,9.41,9.96,1453,3.94518007429516,4.17576977045481,3.94518007429516,4.17576977045481,3465.67957419352,0.0,1.0
2009-10-15,9.52,9.55,9.5,9.53,940,3.99129801352709,4.00387563331762,3.98291293366674,3.99549055345727,2242.07763230689,0.0,1.0
2009-10-16,9.6,9.63,9.6,9.63,3077,4.02483833296849,4.03741595275902,4.02483833296849,4.03741595275902,7339.22646234925,0.0,1.0
2009-10-19,9.5101,9.5101,9.5101,9.5101,85,3.98714739899622,3.98714739899622,3.98714739899622,3.98714739899622,202.741062495835,0.0,1.0
2009-10-20,9.6,9.6,9.6,9.6,513,4.02483833296849,4.02483833296849,4.02483833296849,4.02483833296849,1223.60194188663,0.0,1.0
2009-10-21,9.89,10.0,9.624,9.624,4872,4.14642199094359,4.19253993017552,4.03490042880092,4.03490042880092,11620.6406644672,0.0,1.0
2009-10-22,9.99,9.99,9.67,9.67,2992,4.18834739024534,4.18834739024534,4.05418611247972,4.05418611247972,7136.48539985341,0.0,1.0
2009-10-23,10.0,10.005,10.0,10.005,171,4.19253993017552,4.1946362001406,4.19253993017552,4.1946362001406,407.86731396221,0.0,1.0
2009-10-26,9.9,10.0,9.79,10.0,513,4.15061453087376,4.19253993017552,4.10449659164183,4.19253993017552,1223.60194188663,0.0,1.0
2009-10-27,9.9,9.9,9.9,9.9,0,4.15061453087376,4.15061453087376,4.15061453087376,4.15061453087376,0,0.0,1.0
2009-10-28,9.62,9.755,9.62,9.755,598,4.03322341282885,4.08982270188622,4.03322341282885,4.08982270188622,1426.34300438246,0.0,1.0
2009-10-29,9.81,9.81,9.6,9.68,598,4.11288167150218,4.11288167150218,4.02483833296849,4.0583786524099,1426.34300438247,0.0,1.0
2009-10-30,9.81,9.81,9.81,9.81,0,4.11288167150218,4.11288167150218,4.11288167150218,4.11288167150218,0,0.0,1.0
2009-11-02,9.61,10.0,9.61,9.79,684,4.02903087289867,4.19253993017552,4.02903087289867,4.10449659164183,1631.46925584884,0.0,1.0
2009-11-03,9.5,9.6,9.5,9.6,1197,3.98291293366674,4.02483833296849,3.98291293366674,4.02483833296849,2855.07119773547,0.0,1.0
2009-11-04,9.75,9.75,9.75,9.75,855,4.08772643192113,4.08772643192113,4.08772643192113,4.08772643192113,2039.33656981105,0.0,1.0
2009-11-05,9.7,9.7,9.37,9.37,1368,4.06676373227025,4.06676373227025,3.92840991457446,3.92840991457446,3262.93851169768,0.0,1.0
2009-11-06,9.5,9.775,9.25,9.39,2564,3.98291293366674,4.09820778174657,3.87809943541235,3.93679499443481,6115.62452046261,0.0,1.0
2009-11-09,9.66,9.8,9.5,9.5,2650,4.04999357254955,4.10868913157201,3.98291293366674,3.98291293366674,6320.75077192899,0.0,1.0
2009-11-10,9.62,9.62,9.62,9.62,85,4.03322341282885,4.03322341282885,4.03322341282885,4.03322341282885,202.741062495835,0.0,1.0
2009-11-11,10.0,10.0,9.55,9.55,1368,4.19253993017552,4.19253993017552,4.00387563331762,4.00387563331762,3262.93851169768,0.0,1.0
2009-11-12,10.0,10.0,10.0,10.0,85,4.19253993017552,4.19253993017552,4.19253993017552,4.19253993017552,202.741062495835,0.0,1.0
2009-11-13,10.0001,10.0001,10.0001,10.0001,85,4.19258185557482,4.19258185557482,4.19258185557482,4.19258185557482,202.741062495835,0.0,1.0
2009-11-16,10.01,10.01,10.01,10.01,85,4.19673247010569,4.19673247010569,4.19673247010569,4.19673247010569,202.741062495836,0.0,1.0
2009-11-17,10.45,10.45,10.2,10.25,1368,4.38120422703341,4.38120422703341,4.27639072877903,4.2973534284299,3262.93851169768,0.0,1.0
2009-11-18,10.2,10.2,10.2,10.2,769,4.27639072877903,4.27639072877903,4.27639072877903,4.27639072877903,1834.21031834467,0.0,1.0
2009-11-19,10.02,10.22,10.02,10.22,1197,4.20092501003587,4.28477580863938,4.20092501003587,4.28477580863938,2855.07119773547,0.0,1.0
2009-11-20,10.02,10.02,10.02,10.02,0,4.20092501003587,4.20092501003587,4.20092501003587,4.20092501003587,0,0.0,1.0
2009-11-23,9.435,10.19,9.435,10.1,1282,3.9556614241206,4.27219818884885,3.9556614241206,4.23446532947727,3057.81226023131,0.0,1.0
2009-11-24,10.38,10.44,10.11,10.12,1197,4.35185644752219,4.37701168710324,4.23865786940745,4.24285040933762,2855.07119773547,0.0,1.0
2009-11-25,10.07,10.17,9.57,9.57,684,4.22188770968674,4.2638131089885,4.01226071317797,4.01226071317797,1631.46925584884,0.0,1.0
2009-11-27,10.1,10.1,10.1,10.1,171,4.23446532947727,4.23446532947727,4.23446532947727,4.23446532947727,407.86731396221,0.0,1.0
2009-11-30,10.0,10.0,9.56,9.56,855,4.19253993017552,4.19253993017552,4.00806817324779,4.00806817324779,2039.33656981105,0.0,1.0
2009-12-01,9.89,10.29,9.6,10.22,1026,4.14642199094359,4.31412358815061,4.02483833296849,4.28477580863938,2447.20388377326,0.0,1.0
2009-12-02,9.7,10.01,9.6,9.79,7009,4.06676373227025,4.19673247010569,4.02483833296849,4.10449659164183,16717.7894945095,0.0,1.0
2009-12-03,9.56,9.665,9.42,9.661,1282,4.00806817324779,4.05208984251464,3.94937261422534,4.05041282654257,3057.81226023131,0.0,1.0
2009-12-04,9.99,9.99,9.65,9.8,5471,4.18834739024534,4.18834739024534,4.04580103261937,4.10868913157201,13049.3688578202,0.0,1.0
2009-12-07,9.5,9.97,9.5,9.97,1197,3.98291293366674,4.17996231038499,3.98291293366674,4.17996231038499,2855.07119773547,0.0,1.0
2009-12-08,9.35,9.53,9.35,9.53,1624,3.92002483471411,3.99549055345727,3.92002483471411,3.99549055345727,3873.54688815572,0.0,1.0
2009-12-09,9.35,9.6,9.35,9.46,6155,3.92002483471411,4.02483833296849,3.92002483471411,3.96614277394604,14680.838113669,0.0,1.0
2009-12-10,9.25,9.53,9.25,9.39,3761,3.87809943541235,3.99549055345727,3.87809943541235,3.93679499443481,8970.69571819809,0.0,1.0
2009-12-11,9.8,9.8,9.8,9.8,85,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,200.490657160362,0.11,1.0
2009-12-14,9.46,9.56,9.4,9.4,1539,4.01066070304135,4.05305669355976,3.98522310873031,3.98522310873031,3630.06025140938,0.0,1.0
2009-12-15,9.46,9.46,9.46,9.46,0,4.01066070304135,4.01066070304135,4.01066070304135,4.01066070304135,0,0.0,1.0
2009-12-16,9.64,9.64,9.36,9.5,6924,4.08697348597448,4.08697348597448,3.96826471252294,4.02761909924871,16331.7330609217,0.0,1.0
2009-12-17,9.5999,9.65,9.5999,9.65,256,4.0699726937766,4.09121308502632,4.0699726937766,4.09121308502632,603.830685094738,0.0,1.0
2009-12-18,9.25,9.6,9.25,9.6,2906,3.92162912295269,4.07001508976712,3.92162912295269,4.07001508976712,6854.42176127074,0.0,1.0
2009-12-21,9.41,9.47,9.29,9.29,1026,3.98946270778215,4.01490030209319,3.93858751916006,3.93858751916006,2420.04016760625,0.0,1.0
2009-12-22,9.45,9.45,9.45,9.45,427,4.00642110398951,4.00642110398951,4.00642110398951,4.00642110398951,1007.17071302911,0.0,1.0
2009-12-23,9.49,9.49,9.49,9.49,342,4.02337950019687,4.02337950019687,4.02337950019687,4.02337950019687,806.680055868751,0.0,1.0
2009-12-24,9.49,9.49,9.49,9.49,0,4.02337950019687,4.02337950019687,4.02337950019687,4.02337950019687,0,0.0,1.0
2009-12-28,9.45,9.45,9.35,9.4,1368,4.00642110398951,4.00642110398951,3.9640251134711,3.98522310873031,3226.720223475,0.0,1.0
2009-12-29,9.6,10.0,9.26,9.26,2735,4.07001508976712,4.23959905184075,3.92586872200453,3.92586872200453,6451.08173333636,0.0,1.0
2009-12-30,9.55,9.55,9.45,9.45,171,4.04881709450792,4.04881709450792,4.00642110398951,4.00642110398951,403.340027934375,0.0,1.0
2009-12-31,9.54,9.65,9.4,9.4,256,4.04457749545608,4.09121308502632,3.98522310873031,3.98522310873031,603.830685094737,0.0,1.0
2010-01-04,10.0,10.0,9.48,9.76,12993,4.23959905184075,4.23959905184075,4.01913990114503,4.13784867459657,30646.7659821716,0.0,1.0
2010-01-05,9.5,9.74,9.5,9.74,598,4.02761909924871,4.12936947649289,4.02761909924871,4.12936947649289,1410.51074096349,0.0,1.0
2010-01-06,9.74,10.0,9.52,9.99,1368,4.12936947649289,4.23959905184075,4.03609829735239,4.23535945278891,3226.720223475,0.0,1.0
2010-01-07,9.74,9.74,9.74,9.74,0,4.12936947649289,4.12936947649289,4.12936947649289,4.12936947649289,0,0.0,1.0
2010-01-08,9.8,9.98,9.74,9.74,1881,4.15480707080394,4.23111985373707,4.12936947649289,4.12936947649289,4436.74030727813,0.0,1.0
2010-01-11,9.8,9.8,9.8,9.8,0,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,0,0.0,1.0
2010-01-12,9.45,9.8,9.45,9.79,855,4.00642110398951,4.15480707080394,4.00642110398951,4.15056747175209,2016.70013967188,0.0,1.0
2010-01-13,9.54,9.69,9.54,9.69,4445,4.04457749545608,4.10817148123369,4.04457749545608,4.10817148123369,10484.4820126801,0.0,1.0
2010-01-14,9.5,9.8,9.5,9.68,769,4.02761909924871,4.15480707080394,4.02761909924871,4.10393188218185,1813.85076889787,0.0,1.0
2010-01-15,9.505,9.505,9.5,9.5,256,4.02973889877463,4.02973889877463,4.02761909924871,4.02761909924871,603.830685094738,0.0,1.0
2010-01-19,9.7,9.86,9.44,9.44,2821,4.11241108028553,4.18024466511498,4.00218150493767,4.00218150493767,6653.93110411037,0.0,1.0
2010-01-20,9.87,10.0,9.5,9.6999,5300,4.18448426416682,4.23959905184075,4.02761909924871,4.11236868429501,12501.182152352,0.0,1.0
2010-01-21,9.66,9.9,9.51,9.9,1881,4.09545268407816,4.19720306132234,4.03185869830055,4.19720306132234,4436.74030727814,0.0,1.0
2010-01-22,9.9,9.9,9.8499,9.8499,342,4.19720306132234,4.19720306132234,4.17596267007262,4.17596267007262,806.680055868752,0.0,1.0
2010-01-25,9.62,9.8,9.61,9.61,2052,4.0784942878708,4.15480707080394,4.07425468881896,4.07425468881896,4840.08033521251,0.0,1.0
2010-01-26,9.62,9.62,9.62,9.62,256,4.0784942878708,4.0784942878708,4.0784942878708,4.0784942878708,603.830685094738,0.0,1.0
2010-01-27,9.94,9.94,9.94,9.94,2207,4.21416145752971,4.21416145752971,4.21416145752971,4.21416145752971,5205.68094532845,0.0,1.0
2010-01-28,9.8,9.8,9.65,9.8,1197,4.15480707080394,4.15480707080394,4.09121308502632,4.15480707080394,2823.38019554063,0.0,1.0
2010-01-29,9.8,9.8,9.8,9.8,0,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,0,0.0,1.0
2010-02-01,9.99,9.99,9.97,9.98,598,4.23535945278891,4.23535945278891,4.22688025468523,4.23111985373707,1410.51074096349,0.0,1.0
2010-02-02,9.99,9.99,9.99,9.99,0,4.23535945278891,4.23535945278891,4.23535945278891,4.23535945278891,0,0.0,1.0
2010-02-03,9.81,9.81,9.81,9.81,85,4.15904666985578,4.15904666985578,4.15904666985578,4.15904666985578,200.490657160362,0.0,1.0
2010-02-04,9.8,9.8,9.8,9.8,85,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,200.490657160362,0.0,1.0
2010-02-05,9.8,9.8,9.8,9.8,85,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,200.490657160362,0.0,1.0
2010-02-08,9.8,9.8,9.8,9.8,0,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,0,0.0,1.0
2010-02-09,9.8,9.8,9.8,9.8,85,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,200.490657160362,0.0,1.0
2010-02-10,9.8,9.8,9.8,9.8,427,4.15480707080394,4.15480707080394,4.15480707080394,4.15480707080394,1007.17071302911,0.0,1.0
2010-02-11,10.06,10.31,9.8,9.8,9830,4.2650366461518,4.37102662244781,4.15480707080394,4.15480707080394,23186.1548221924,0.0,1.0
2010-02-12,10.06,10.25,10.0,10.2,4018,4.2650366461518,4.34558902813677,4.23959905184075,4.32439103287756,9477.31129965099,0.0,1.0
2010-02-16,10.86,11.0,10.5,10.5,427,4.60420457029905,4.66355895702483,4.45157900443279,4.45157900443279,1007.17071302911,0.0,1.0
2010-02-17,10.95,10.994,10.47,10.86,8804,4.64236096176562,4.66101519759372,4.43886020727727,4.60420457029905,20766.1146545862,0.0,1.0
2010-02-18,10.95,10.95,10.95,10.95,0,4.64236096176562,4.64236096176562,4.64236096176562,4.64236096176562,0,0.0,1.0
2010-02-19,10.81,10.89,10.68,10.68,1881,4.58300657503985,4.61692336745458,4.52789178736592,4.52789178736592,4436.74030727813,0.0,1.0
2010-02-22,11.0,11.0,10.8,10.81,513,4.66355895702483,4.66355895702483,4.57876697598801,4.58300657503985,1210.02008380313,0.0,1.0
2010-02-23,11.0,11.0,10.8,10.8,100,4.66355895702483,4.66355895702483,4.57876697598801,4.57876697598801,235.871361365132,0.0,1.0
2010-02-24,11.0,11.0,11.0,11.0,0,4.66355895702483,4.66355895702483,4.66355895702483,4.66355895702483,0,0.0,1.0
2010-02-25,11.0,11.0,11.0,11.0,0,4.66355895702483,4.66355895702483,4.66355895702483,4.66355895702483,0,0.0,1.0
2010-02-26,11.1601,11.4,11.0,11.0,4274,4.7314349378448,4.83314291909846,4.66355895702483,4.66355895702483,10081.1419847457,0.0,1.0
2010-03-01,12.03,12.03,11.35,11.35,500,5.10023765936442,5.10023765936442,4.81194492383925,4.81194492383925,1179.35680682566,0.0,1.0
2010-03-02,11.98,12.835,11.34,11.8,9317,5.07903966410522,5.4415253830376,4.80770532478741,5.00272688117209,21976.1347383893,0.0,1.0
2010-03-03,11.84,12.0,11.36,11.36,940,5.01968527737945,5.0875188622089,4.81618452289109,4.81618452289109,2217.19079683224,0.0,1.0
2010-03-04,11.84,11.84,11.84,11.84,0,5.01968527737945,5.01968527737945,5.01968527737945,5.01968527737945,0,0.0,1.0
2010-03-05,12.0,12.0,11.8,11.805,2735,5.0875188622089,5.0875188622089,5.00272688117209,5.00484668069801,6451.08173333636,0.0,1.0
2010-03-08,12.1,12.1,12.1,12.1,171,5.12991485272731,5.12991485272731,5.12991485272731,5.12991485272731,403.340027934375,0.0,1.0
2010-03-09,12.236,12.245,12.236,12.245,256,5.18757339983234,5.191389038979,5.18757339983234,5.191389038979,603.830685094738,0.0,1.0
2010-03-10,11.901,12.02,11.901,12.01,1624,5.04554683159568,5.09599806031258,5.04554683159568,5.09175846126074,3830.55090856974,0.0,1.0
2010-03-11,12.68,13.0,12.0,12.23,2906,5.42244718730432,5.55929128035932,5.13165348956245,5.23001018144573,6795.47051860148,0.11,1.0
2010-03-12,12.1,12.1,12.0001,12.02,342,5.17441726864213,5.17441726864213,5.13169625334153,5.14020624537839,799.742228961358,0.0,1.0
2010-03-15,12.45,12.45,12.01,12.01,513,5.32409049542104,5.32409049542104,5.13592986747042,5.13592986747042,1199.61334344204,0.0,1.0
2010-03-16,12.45,12.45,12.45,12.45,0,5.32409049542104,5.32409049542104,5.32409049542104,5.32409049542104,0,0.0,1.0
2010-03-17,12.03,12.4899,12.03,12.4899,342,5.14448262328635,5.34115324327384,5.14448262328635,5.34115324327384,799.742228961358,0.0,1.0
2010-03-18,12.03,12.03,12.03,12.03,0,5.14448262328635,5.14448262328635,5.14448262328635,5.14448262328635,0,0.0,1.0
2010-03-19,12.03,12.03,12.03,12.03,200,5.14448262328635,5.14448262328635,5.14448262328635,5.14448262328635,467.68551401249,0.0,1.0
2010-03-22,12.03,12.03,12.03,12.03,0,5.14448262328635,5.14448262328635,5.14448262328635,5.14448262328635,0,0.0,1.0
2010-03-23,12.1005,12.45,12.1005,12.45,427,5.17463108753753,5.32409049542104,5.17463108753753,5.32409049542104,998.508572416666,0.0,1.0
2010-03-24,11.96,12.1,11.96,12.1,769,5.11454797793057,5.17441726864213,5.11454797793057,5.17441726864213,1798.25080137802,0.0,1.0
2010-03-25,11.96,11.96,11.96,11.96,0,5.11454797793057,5.11454797793057,5.11454797793057,5.11454797793057,0,0.0,1.0
2010-03-26,12.2,12.2,12.2,12.2,85,5.21718104772182,5.21718104772182,5.21718104772182,5.21718104772182,198.766343455308,0.0,1.0
2010-03-29,12.3,12.3,11.75,12.01,3419,5.25994482680151,5.25994482680151,5.02474404186323,5.13592986747042,7995.08386204351,0.0,1.0
2010-03-30,12.05,12.3,11.89,12.3,1710,5.15303537910229,5.25994482680151,5.08461333257479,5.25994482680151,3998.71114480679,0.0,1.0
2010-03-31,11.69,12.26,11.69,12.26,1282,4.99908577441542,5.24283931516963,4.99908577441542,5.24283931516963,2997.86414482006,0.0,1.0
2010-04-01,12.0,12.0,11.96,11.99,4445,5.13165348956245,5.13165348956245,5.11454797793057,5.12737711165448,10394.3105489276,0.0,1.0
2010-04-05,12.68,12.75,12.04,12.31,5043,5.42244718730432,5.4523818326601,5.14875900119432,5.26422120470948,11792.6902358249,0.0,1.0
2010-04-06,12.68,12.68,12.68,12.68,2735,5.42244718730432,5.42244718730432,5.42244718730432,5.42244718730432,6395.5994041208,0.0,1.0
2010-04-07,12.8,12.8,12.54,12.54,1795,5.47376372219995,5.47376372219995,5.36257789659276,5.36257789659276,4197.47748826209,0.0,1.0
2010-04-08,12.8,12.8,12.76,12.76,855,5.47376372219995,5.47376372219995,5.45665821056807,5.45665821056807,1999.35557240339,0.0,1.0
2010-04-09,12.8,12.81,12.8,12.81,855,5.47376372219995,5.47804010010791,5.47376372219995,5.47804010010791,1999.35557240339,0.0,1.0
2010-04-12,13.0,13.0,12.97,12.97,769,5.55929128035932,5.55929128035932,5.54646214663541,5.54646214663541,1798.25080137802,0.0,1.0
2010-04-13,13.21,13.38,12.97,13.0,4103,5.64909521642666,5.72179364086213,5.54646214663541,5.55929128035932,9594.56831996623,0.0,1.0
2010-04-14,13.25,13.26,13.15,13.26,1026,5.66620072805854,5.6704771059665,5.62343694897885,5.6704771059665,2399.22668688407,0.0,1.0
2010-04-15,13.215,13.215,13.215,13.215,171,5.65123340538065,5.65123340538065,5.65123340538065,5.65123340538065,399.871114480678,0.0,1.0
2010-04-16,13.22,13.22,13.22,13.22,1000,5.65337159433463,5.65337159433463,5.65337159433463,5.65337159433463,2338.42757006245,0.0,1.0
2010-04-19,13.3,13.39,12.75,13.12,2821,5.68758261759838,5.7260700187701,5.4523818326601,5.61060781525494,6596.70417514617,0.0,1.0
2010-04-20,13.3,13.3,13.29,13.3,342,5.68758261759838,5.68758261759838,5.68330623969041,5.68758261759838,799.742228961357,0.0,1.0
2010-04-21,13.4,13.4,12.96,13.285,1368,5.73034639667807,5.73034639667807,5.54218576872744,5.68116805073643,3198.96891584543,0.0,1.0
2010-04-22,13.4,13.4,13.4,13.4,0,5.73034639667807,5.73034639667807,5.73034639667807,5.73034639667807,0,0.0,1.0
2010-04-23,13.1,13.4,13.0005,13.0201,1710,5.60205505943901,5.73034639667807,5.55950509925472,5.56788679995434,3998.71114480678,0.0,1.0
2010-04-26,13.51,13.73,13.15,13.16,3590,5.77738655366572,5.87146686764103,5.62343694897885,5.62771332688682,8394.95497652419,0.0,1.0
2010-04-27,13.29,13.29,13.07,13.07,513,5.68330623969041,5.68330623969041,5.5892259257151,5.5892259257151,1199.61334344204,0.0,1.0
2010-04-28,13.35,13.35,13.1,13.1,1539,5.70896450713822,5.70896450713822,5.60205505943901,5.60205505943901,3598.84003032611,0.0,1.0
2010-04-29,13.2015,13.345,13.2,13.2,342,5.64546029520489,5.70682631818424,5.64481883851869,5.64481883851869,799.742228961357,0.0,1.0
2010-04-30,13.19,13.19,13.105,13.105,256,5.64054246061072,5.64054246061072,5.60419324839299,5.60419324839299,598.637457935987,0.0,1.0
2010-05-03,12.78,13.25,12.78,13.09,3077,5.46521096638401,5.66620072805854,5.46521096638401,5.59777868153104,7195.34163308215,0.0,1.0
2010-05-04,12.8,12.85,12.5,12.8,5898,5.47376372219995,5.49514561173979,5.34547238496088,5.47376372219995,13792.0458082283,0.0,1.0
2010-05-05,12.85,13.2,12.5,12.6,12908,5.49514561173979,5.64481883851869,5.34547238496088,5.38823616404057,30184.4230743661,0.0,1.0
2010-05-06,12.71,13.12,12.62,12.62,4787,5.43527632102823,5.61060781525494,5.39678891985651,5.39678891985651,11194.0527778889,0.0,1.0
2010-05-07,12.21,12.82,12.21,12.81,2735,5.22145742562979,5.48231647801588,5.22145742562979,5.47804010010791,6395.5994041208,0.0,1.0
2010-05-10,12.66,13.25,12.5,13.25,4445,5.41389443148838,5.66620072805854,5.34547238496088,5.66620072805854,10394.3105489276,0.0,1.0
2010-05-11,12.6,12.6,12.32,12.38,27012,5.38823616404057,5.38823616404057,5.26849758261745,5.29415585006526,63165.6055225269,0.0,1.0
2010-05-12,12.13,12.83,12.13,12.56,11540,5.18724640236604,5.48659285592385,5.18724640236604,5.3711306524087,26985.4541585207,0.0,1.0
2010-05-13,12.01,12.74,12.01,12.74,1710,5.13592986747042,5.44810545475213,5.13592986747042,5.44810545475213,3998.71114480678,0.0,1.0
2010-05-14,12.01,12.01,12.01,12.01,0,5.13592986747042,5.13592986747042,5.13592986747042,5.13592986747042,0,0.0,1.0
2010-05-17,11.73,12.0,11.73,12.0,2821,5.01619128604729,5.13165348956245,5.01619128604729,5.13165348956245,6596.70417514617,0.0,1.0
2010-05-18,11.71,12.13,11.71,12.13,4359,5.00763853023136,5.18724640236604,5.00763853023136,5.18724640236604,10193.2057779022,0.0,1.0
2010-05-19,11.87,11.91,11.6,11.6,1795,5.07606057675885,5.09316608839073,4.9605983732437,4.9605983732437,4197.4774882621,0.0,1.0
2010-05-20,11.79,11.84,11.5,11.84,2735,5.0418495534951,5.06323144303495,4.91783459416401,5.06323144303495,6395.5994041208,0.0,1.0
2010-05-21,11.9,11.9,11.597,11.87,513,5.08888971048276,5.08888971048276,4.95931545987131,5.07606057675885,1199.61334344204,0.0,1.0
2010-05-24,11.9975,12.13,11.965,11.965,2479,5.13058439508546,5.18724640236604,5.11668616688456,5.11668616688456,5796.96194618481,0.0,1.0
2010-05-25,12.1001,12.15,11.97,11.97,1624,5.17446003242121,5.19579915818198,5.11882435583854,5.11882435583854,3797.60637378142,0.0,1.0
2010-05-26,12.25,12.25,11.98,12.25,684,5.23856293726167,5.23856293726167,5.12310073374651,5.23856293726167,1599.48445792271,0.0,1.0
2010-05-27,12.25,12.25,11.95,11.95,1282,5.23856293726167,5.23856293726167,5.1102716000226,5.1102716000226,2997.86414482006,0.0,1.0
2010-05-28,11.95,11.95,11.95,11.95,171,5.1102716000226,5.1102716000226,5.1102716000226,5.1102716000226,399.871114480679,0.0,1.0
2010-06-01,11.98,12.15,11.55,11.96,6753,5.12310073374651,5.19579915818198,4.93921648370386,5.11454797793057,15791.4013806317,0.0,1.0
2010-06-02,12.14,12.14,11.55,11.95,3505,5.19152278027401,5.19152278027401,4.93921648370386,5.1102716000226,8196.18863306888,0.0,1.0
2010-06-03,12.14,12.15,11.87,11.96,1282,5.19152278027401,5.19579915818198,5.07606057675885,5.11454797793057,2997.86414482006,0.0,1.0
2010-06-04,12.035,12.04,11.63,11.7,598,5.14662081224034,5.14875900119432,4.97342750696761,5.00336215232339,1398.37968689734,0.0,1.0
2010-06-07,11.99,12.15,11.99,12.15,513,5.12737711165448,5.19579915818198,5.12737711165448,5.19579915818198,1199.61334344204,0.0,1.0
2010-06-08,12.0,12.0,11.9,12.0,10258,5.13165348956245,5.13165348956245,5.08888971048276,5.13165348956245,23987.5900137006,0.0,1.0
2010-06-09,12.005,12.015,11.78,11.8,1453,5.13379167851643,5.1380680564244,5.03757317558714,5.04612593140307,3397.73525930074,0.0,1.0
2010-06-10,11.76,12.0,11.76,12.0,3419,5.0290204197712,5.13165348956245,5.0290204197712,5.13165348956245,7995.08386204351,0.0,1.0
2010-06-11,11.775,11.775,11.775,11.775,171,5.25908955121992,5.25908955121992,5.25908955121992,5.25908955121992,382.865699545454,0.05,1.04
2010-06-14,12.0,12.0,11.93,11.93,10046,5.3595817082496,5.3595817082496,5.32831748161814,5.32831748161814,22492.8001031206,0.0,1.0
2010-06-15,12.24,12.25,11.85,12.15,1600,5.46677334241459,5.4712396605048,5.29258693689648,5.42657647960272,3582.36911855395,0.0,1.0
2010-06-16,12.0,12.0,11.88,12.0,7556,5.3595817082496,5.3595817082496,5.3059858911671,5.3595817082496,16917.738162371,0.0,1.0
2010-06-17,12.0,12.0,12.0,12.0,0,5.3595817082496,5.3595817082496,5.3595817082496,5.3595817082496,0,0.0,1.0
2010-06-18,12.25,12.25,12.0,12.0,800,5.4712396605048,5.4712396605048,5.3595817082496,5.3595817082496,1791.18455927698,0.0,1.0
2010-06-21,12.2,12.2,11.98,12.01,2222,5.44890807005376,5.44890807005376,5.35064907206918,5.3640480263398,4975.0151133918,0.0,1.0
2010-06-22,12.2,12.2,12.2,12.2,0,5.44890807005376,5.44890807005376,5.44890807005376,5.44890807005376,0,0.0,1.0
2010-06-23,12.25,12.25,12.23,12.23,533,5.4712396605048,5.4712396605048,5.46230702432438,5.46230702432438,1193.37671261829,0.0,1.0
2010-06-24,12.25,12.25,12.25,12.25,309,5.4712396605048,5.4712396605048,5.4712396605048,5.4712396605048,691.845036020732,0.0,1.0
2010-06-25,12.2,12.2,12.2,12.2,89,5.44890807005376,5.44890807005376,5.44890807005376,5.44890807005376,199.269282219564,0.0,1.0
2010-06-28,12.05,12.2,12.05,12.2,267,5.38191329870064,5.44890807005376,5.38191329870064,5.44890807005376,597.807846658691,0.0,1.0
2010-06-29,11.9001,12.0,11.9,12.0,6667,5.31496319052842,5.3595817082496,5.31491852734752,5.3595817082496,14927.2843208745,0.0,1.0
2010-06-30,12.05,12.05,12.05,12.05,89,5.38191329870064,5.38191329870064,5.38191329870064,5.38191329870064,199.269282219564,0.0,1.0
2010-07-01,12.0,12.05,11.86,11.955,4000,5.3595817082496,5.38191329870064,5.29705325498668,5.33948327684366,8955.92279638488,0.0,1.0
2010-07-02,12.0,12.195,11.5105,12.0,21247,5.3595817082496,5.44667491100865,5.14095543773391,5.3595817082496,47571.6229136974,0.0,1.0
2010-07-06,12.2,12.2,11.7,11.76,14224,5.44890807005376,5.44890807005376,5.22559216554336,5.2523900740846,31847.2614639446,0.0,1.0
2010-07-07,12.2,12.2,12.2,12.2,2400,5.44890807005376,5.44890807005376,5.44890807005376,5.44890807005376,5373.55367783093,0.0,1.0
2010-07-08,12.13,12.2,12.13,12.2,533,5.4176438434223,5.44890807005376,5.4176438434223,5.44890807005376,1193.37671261829,0.0,1.0
2010-07-09,12.05,12.15,11.59,11.59,8534,5.38191329870064,5.42657647960272,5.17646266655107,5.17646266655107,19107.4612860871,0.0,1.0
2010-07-12,12.2,12.2,11.91,12.2,1867,5.44890807005376,5.44890807005376,5.31938484543772,5.44890807005376,4180.17696521264,0.0,1.0
2010-07-13,12.88,12.88,11.91,12.2,18758,5.7526177001879,5.7526177001879,5.31938484543772,5.44890807005376,41998.7999536469,0.0,1.0
2010-07-14,13.05,13.1,12.73,12.88,2845,5.82854510772144,5.85087669817248,5.68562292883478,5.7526177001879,6369.90008892875,0.0,1.0
2010-07-15,12.8,13.37,12.68,13.1,6134,5.71688715546624,5.97146728660809,5.66329133838374,5.85087669817248,13733.9076082562,0.0,1.0
2010-07-16,12.7,12.7,12.7,12.7,89,5.67222397456416,5.67222397456416,5.67222397456416,5.67222397456416,199.269282219564,0.0,1.0
2010-07-19,13.03,13.11,13.03,13.1,444,5.81961247154102,5.85534301626268,5.81961247154102,5.85087669817248,994.107430398722,0.0,1.0
2010-07-20,12.96,12.96,12.72,12.72,178,5.78834824490956,5.78834824490956,5.68115661074457,5.68115661074457,398.538564439128,0.0,1.0
2010-07-21,12.96,12.96,12.96,12.96,0,5.78834824490956,5.78834824490956,5.78834824490956,5.78834824490956,0,0.0,1.0
2010-07-22,12.96,12.96,12.96,12.96,0,5.78834824490956,5.78834824490956,5.78834824490956,5.78834824490956,0,0.0,1.0
2010-07-23,12.4,12.6,12.4,12.6,356,5.53823443185792,5.62756079366208,5.53823443185792,5.62756079366208,797.077128878254,0.0,1.0
2010-07-26,12.4,12.4,12.4,12.4,0,5.53823443185792,5.53823443185792,5.53823443185792,5.53823443185792,0,0.0,1.0
2010-07-27,12.47,12.47,12.2101,12.4,2045,5.56949865848937,5.56949865848937,5.45341905132487,5.53823443185792,4578.71552965177,0.0,1.0
2010-07-28,12.47,12.57,12.47,12.51,978,5.56949865848937,5.61416183939145,5.56949865848937,5.5873639308502,2189.7231237161,0.0,1.0
2010-07-29,12.25,12.25,11.601,11.88,2756,5.4712396605048,5.4712396605048,5.1813756164503,5.3059858911671,6170.63080670918,0.0,1.0
2010-07-30,12.3,12.3,12.0,12.0001,533,5.49357125095584,5.49357125095584,5.3595817082496,5.3596263714305,1193.37671261828,0.0,1.0
2010-08-02,11.99,12.5,11.711,11.99,1245,5.35511539015939,5.58289761276,5.23050511544259,5.35511539015939,2787.53097037479,0.0,1.0
2010-08-03,12.0,12.0,11.79,11.79,533,5.3595817082496,5.3595817082496,5.26578902835523,5.26578902835523,1193.37671261829,0.0,1.0
2010-08-04,12.0,12.0,12.0,12.0,0,5.3595817082496,5.3595817082496,5.3595817082496,5.3595817082496,0,0.0,1.0
2010-08-05,11.31,11.6,11.09,11.6,1067,5.05140576002524,5.18092898464128,4.95314676204067,5.18092898464128,2388.99240593567,0.0,1.0
2010-08-06,11.11,11.76,11.05,11.76,2489,4.96207939822108,5.2523900740846,4.93528148967984,5.2523900740846,5572.8229600505,0.0,1.0
2010-08-09,10.85,11.0,10.85,11.0,178,4.84595512787568,4.9129498992288,4.84595512787568,4.9129498992288,398.538564439127,0.0,1.0
2010-08-10,10.92,11.0,10.71,10.75,1245,4.87721935450713,4.9129498992288,4.78342667461277,4.8012919469736,2787.5309703748,0.0,1.0
2010-08-11,10.97,10.97,10.92,10.92,622,4.89955094495817,4.89955094495817,4.87721935450713,4.87721935450713,1392.64599483785,0.0,1.0
2010-08-12,10.97,10.97,10.97,10.97,0,4.89955094495817,4.89955094495817,4.89955094495817,4.89955094495817,0,0.0,1.0
2010-08-13,10.75,10.75,10.52,10.52,533,4.8012919469736,4.8012919469736,4.69856663089881,4.69856663089881,1193.37671261829,0.0,1.0
2010-08-16,10.32,10.75,10.23,10.71,7023,4.60924026909465,4.8012919469736,4.56904340628278,4.78342667461277,15724.3614497528,0.0,1.0
2010-08-17,10.58,10.58,10.15,10.2,1600,4.72536453944006,4.72536453944006,4.53331286156112,4.55564445201216,3582.36911855395,0.0,1.0
2010-08-18,9.85,10.4,9.85,10.28,1333,4.39932331885488,4.64497081381632,4.39932331885488,4.59137499673382,2984.56127189526,0.0,1.0
2010-08-19,10.2,10.2,9.6,9.6,2489,4.55564445201216,4.55564445201216,4.28766536659968,4.28766536659968,5572.82296005049,0.0,1.0
2010-08-20,9.6,10.1,9.6,10.1,978,4.28766536659968,4.51098127111008,4.28766536659968,4.51098127111008,2189.7231237161,0.0,1.0
2010-08-23,9.564,9.756,9.3,9.71,1867,4.27158662147493,4.35733992880692,4.15367582389344,4.33679486559197,4180.17696521264,0.0,1.0
2010-08-24,9.4999,9.4999,9.4999,9.4999,267,4.2429575225167,4.2429575225167,4.2429575225167,4.2429575225167,597.80784665869,0.0,1.0
2010-08-25,9.5,9.5,9.5,9.5,0,4.2430021856976,4.2430021856976,4.2430021856976,4.2430021856976,0,0.0,1.0
2010-08-26,9.24,9.24,9.0,9.0,2578,4.12687791535219,4.12687791535219,4.0196862811872,4.0196862811872,5772.09224227006,0.0,1.0
2010-08-27,8.69,8.9999,8.69,8.9,6579,3.88123042039075,4.0196416180063,3.88123042039075,3.97502310028512,14730.254019354,0.0,1.0
2010-08-30,8.85,9.25,8.69,8.77,4623,3.95269150983408,4.1313442334424,3.88123042039075,3.91696096511241,10350.8077719218,0.0,1.0
2010-08-31,8.95,9.2499,8.93,9.2499,1245,3.99735469073616,4.1312995702615,3.98842205455574,4.1312995702615,2787.53097037479,0.0,1.0
2010-09-01,9.14,9.4,9.0801,9.2499,1778,4.08221473445011,4.19833900479552,4.05546148908976,4.1312995702615,3980.90768299308,0.0,1.0
2010-09-02,9.2,9.2,9.15,9.1999,1778,4.10901264299136,4.10901264299136,4.08668105254032,4.10896797981045,3980.90768299308,0.0,1.0
2010-09-03,9.2,9.2,9.2,9.2,1556,4.10901264299136,4.10901264299136,4.10901264299136,4.10901264299136,3483.85396779372,0.0,1.0
2010-09-07,9.2,9.2,9.2,9.2,0,4.10901264299136,4.10901264299136,4.10901264299136,4.10901264299136,0,0.0,1.0
2010-09-08,9.46,9.46,9.46,9.46,1556,4.22513691333677,4.22513691333677,4.22513691333677,4.22513691333677,3483.85396779372,0.0,1.0
2010-09-09,9.1,9.1,9.0,9.05,1245,4.06434946208928,4.06434946208928,4.0196862811872,4.04201787163824,2787.53097037479,0.0,1.0
2010-09-10,9.0,9.0,9.0,9.0,889,4.0196862811872,4.0196862811872,4.0196862811872,4.0196862811872,1990.45384149654,0.0,1.0
2010-09-13,9.78,9.82,9.16,9.16,1689,4.39039068267446,4.40834729078356,4.11206325698344,4.11206325698344,3762.40321053561,0.05,1.0
2010-09-14,9.78,9.78,9.78,9.78,899,4.39039068267446,4.39039068267446,4.39039068267446,4.39039068267446,2002.60537967526,0.0,1.0
2010-09-15,9.7,9.71,9.62,9.62,711,4.35447746645626,4.35896661848354,4.31856425023807,4.31856425023807,1583.81804777432,0.0,1.0
2010-09-16,9.7,9.7,9.7,9.7,0,4.35447746645626,4.35447746645626,4.35447746645626,4.35447746645626,0,0.0,1.0
2010-09-17,8.95,9.82,8.95,9.82,1333,4.01779106441068,4.40834729078356,4.01779106441068,4.40834729078356,2969.38039055297,0.0,1.0
2010-09-20,8.95,8.95,8.95,8.95,0,4.01779106441068,4.01779106441068,4.01779106441068,4.01779106441068,0,0.0,1.0
2010-09-21,8.95,8.95,8.95,8.95,0,4.01779106441068,4.01779106441068,4.01779106441068,4.01779106441068,0,0.0,1.0
2010-09-22,9.07,9.5,9.07,9.5,2045,4.07166088873797,4.26469442591078,4.07166088873797,4.26469442591078,4555.42603051825,0.0,1.0
2010-09-23,9.07,9.07,9.07,9.07,0,4.07166088873797,4.07166088873797,4.07166088873797,4.07166088873797,0,0.0,1.0
2010-09-24,9.22,9.22,9.03,9.03,622,4.13899816914709,4.13899816914709,4.05370428062887,4.05370428062887,1385.56234277865,0.0,1.0
2010-09-27,9.26,9.82,9.18,9.19,1245,4.15695477725619,4.40834729078356,4.12104156103799,4.12553071306527,2773.35227774827,0.0,1.0
2010-09-28,9.75,9.79,9.7499,9.79,800,4.37692322659264,4.39487983470174,4.37687833507237,4.39487983470174,1782.07375276997,0.0,1.0
2010-09-29,10.0,10.17,9.78,10.17,2134,4.4891520272745,4.56546761173817,4.39039068267446,4.56546761173817,4753.6817355139,0.0,1.0
2010-09-30,10.075,10.075,10.0,10.01,533,4.52282066747906,4.52282066747906,4.4891520272745,4.49364117930177,1187.30663778299,0.0,1.0
2010-10-01,10.0,10.21,10.0,10.21,2222,4.4891520272745,4.58342421984727,4.4891520272745,4.58342421984727,4949.7098483186,0.0,1.0
2010-10-04,9.55,10.0,9.55,10.0,1956,4.28714018604715,4.4891520272745,4.28714018604715,4.4891520272745,4357.17032552258,0.0,1.0
2010-10-05,9.5,9.5,9.5,9.5,89,4.26469442591078,4.26469442591078,4.26469442591078,4.26469442591078,198.255704995659,0.0,1.0
2010-10-06,9.38,9.49,9.16,9.23,1867,4.21082460158348,4.2602052738835,4.11206325698344,4.14348732117436,4158.91462052693,0.0,1.0
2010-10-07,9.52,9.52,9.52,9.52,89,4.27367272996532,4.27367272996532,4.27367272996532,4.27367272996532,198.25570499566,0.0,1.0
2010-10-08,9.501,9.51,9.5,9.5,1422,4.2651433411135,4.26918357793805,4.26469442591078,4.26469442591078,3167.63609554863,0.0,1.0
2010-10-11,9.875,9.9999,9.75,9.75,1689,4.43303762693357,4.48910713575423,4.37692322659264,4.37692322659264,3762.40321053561,0.0,1.0
2010-10-12,9.5501,9.5501,9.55,9.55,356,4.28718507756742,4.28718507756742,4.28714018604715,4.28714018604715,793.022819982638,0.0,1.0
2010-10-13,9.85,9.85,9.85,9.85,89,4.42181474686538,4.42181474686538,4.42181474686538,4.42181474686538,198.25570499566,0.0,1.0
2010-10-14,9.4999,9.5,9.28,9.28,622,4.2646495343905,4.26469442591078,4.16593308131074,4.16593308131074,1385.56234277865,0.0,1.0
2010-10-15,9.5,9.5,9.5,9.5,0,4.26469442591078,4.26469442591078,4.26469442591078,4.26469442591078,0,0.0,1.0
2010-10-18,9.5,9.5,9.5,9.5,0,4.26469442591078,4.26469442591078,4.26469442591078,4.26469442591078,0,0.0,1.0
2010-10-19,9.4999,9.5,9.4999,9.5,533,4.2646495343905,4.26469442591078,4.2646495343905,4.26469442591078,1187.306637783,0.0,1.0
2010-10-20,9.5,9.5,9.5,9.5,0,4.26469442591078,4.26469442591078,4.26469442591078,4.26469442591078,0,0.0,1.0
2010-10-21,9.5,9.51,9.5,9.51,533,4.26469442591078,4.26918357793805,4.26469442591078,4.26918357793805,1187.30663778299,0.0,1.0
2010-10-22,9.5,9.5,9.5,9.5,0,4.26469442591078,4.26469442591078,4.26469442591078,4.26469442591078,0,0.0,1.0
2010-10-25,9.875,10.14,9.54,10.14,2756,4.43303762693357,4.55200015565634,4.28265103401987,4.55200015565634,6139.24407829256,0.0,1.0
2010-10-26,9.99,10.1,9.79,9.79,1689,4.48466287524723,4.53404354754725,4.39487983470174,4.39487983470174,3762.4032105356,0.0,1.0
2010-10-27,9.76,9.77,9.76,9.77,267,4.38141237861991,4.38590153064719,4.38141237861991,4.38590153064719,594.767114986979,0.0,1.0
2010-10-28,9.76,9.76,9.76,9.76,0,4.38141237861991,4.38141237861991,4.38141237861991,4.38141237861991,0,0.0,1.0
2010-10-29,9.56,10.0,9.56,10.0,533,4.29162933807442,4.4891520272745,4.29162933807442,4.4891520272745,1187.306637783,0.0,1.0
2010-11-01,9.93,9.93,9.93,9.93,89,4.45772796308358,4.45772796308358,4.45772796308358,4.45772796308358,198.255704995659,0.0,1.0
2010-11-02,10.0,10.0,10.0,10.0,178,4.4891520272745,4.4891520272745,4.4891520272745,4.4891520272745,396.511409991319,0.0,1.0
2010-11-03,10.0,10.0,10.0,10.0,0,4.4891520272745,4.4891520272745,4.4891520272745,4.4891520272745,0,0.0,1.0
2010-11-04,9.6,9.6,9.6,9.6,267,4.30958594618352,4.30958594618352,4.30958594618352,4.30958594618352,594.767114986978,0.0,1.0
2010-11-05,9.5,9.7,9.5,9.6,2222,4.26469442591078,4.35447746645626,4.26469442591078,4.30958594618352,4949.70984831859,0.0,1.0
2010-11-08,9.4999,9.85,9.4999,9.775,2845,4.2646495343905,4.42181474686538,4.2646495343905,4.38814610666082,6337.49978328822,0.0,1.0
2010-11-09,8.95,9.4,8.95,9.4,6667,4.01779106441068,4.21980290563803,4.01779106441068,4.21980290563803,14851.3571371468,0.0,1.0
2010-11-10,9.15,9.2,9.15,9.1799,1778,4.10757410495617,4.13001986509254,4.10757410495617,4.12099666951772,3960.65891553126,0.0,1.0
2010-11-11,9.27,9.27,9.25,9.25,267,4.16144392928346,4.16144392928346,4.15246562522891,4.15246562522891,594.767114986979,0.0,1.0
2010-11-12,9.3,9.3,9.3,9.3,89,4.17491138536529,4.17491138536529,4.17491138536529,4.17491138536529,198.255704995659,0.0,1.0
2010-11-15,8.9,9.03,8.54,9.03,4623,3.99534530427431,4.05370428062887,3.83373583129242,4.05370428062887,10298.1586988195,0.0,1.0
2010-11-16,9.48,9.5,9.2,9.5,800,4.25571612185623,4.26469442591078,4.13001986509254,4.26469442591078,1782.07375276997,0.0,1.0
2010-11-17,9.2,9.3501,9.2,9.3501,622,4.13001986509254,4.19740203702193,4.13001986509254,4.19740203702193,1385.56234277865,0.0,1.0
2010-11-18,9.25,9.25,9.25,9.25,89,4.15246562522891,4.15246562522891,4.15246562522891,4.15246562522891,198.25570499566,0.0,1.0
2010-11-19,9.35,9.35,9.1,9.1,444,4.19735714550166,4.19735714550166,4.0851283448198,4.0851283448198,989.050932787334,0.0,1.0
2010-11-22,9.47,9.47,9.2,9.34,711,4.25122696982895,4.25122696982895,4.13001986509254,4.19286799347438,1583.81804777431,0.0,1.0
2010-11-23,9.35,9.35,9.0,9.2,2045,4.19735714550166,4.19735714550166,4.04023682454705,4.13001986509254,4555.42603051824,0.0,1.0
2010-11-24,9.21,9.21,9.0,9.1,1067,4.13450901711982,4.13450901711982,4.04023682454705,4.0851283448198,2376.84086775695,0.0,1.0
2010-11-26,9.21,9.21,9.21,9.21,89,4.13450901711982,4.13450901711982,4.13450901711982,4.13450901711982,198.255704995659,0.0,1.0
2010-11-29,9.21,9.21,9.21,9.21,0,4.13450901711982,4.13450901711982,4.13450901711982,4.13450901711982,0,0.0,1.0
2010-11-30,9.04,9.04,9.04,9.04,200,4.05819343265615,4.05819343265615,4.05819343265615,4.05819343265615,445.518438192493,0.0,1.0
2010-12-01,9.29,9.29,9.29,9.29,178,4.17042223333801,4.17042223333801,4.17042223333801,4.17042223333801,396.511409991319,0.0,1.0
2010-12-02,9.29,9.29,9.29,9.29,0,4.17042223333801,4.17042223333801,4.17042223333801,4.17042223333801,0,0.0,1.0
2010-12-03,8.77,9.22,8.5,9.07,17780,3.93698632791974,4.13899816914709,3.81577922318333,4.07166088873797,39606.5891553126,0.0,1.0
2010-12-06,8.83,9.01,8.75,8.9,2845,3.96392124008338,4.04472597657433,3.92800802386519,3.99534530427431,6337.49978328822,0.0,1.0
2010-12-07,8.85,9.0,8.84,8.85,2756,3.97289954413793,4.04023682454705,3.96841039211066,3.97289954413793,6139.24407829256,0.0,1.0
2010-12-08,8.85,8.95,8.85,8.95,267,3.97289954413793,4.01779106441068,3.97289954413793,4.01779106441068,594.767114986979,0.0,1.0
2010-12-09,8.75,8.9,8.75,8.9,6667,3.92800802386519,3.99534530427431,3.92800802386519,3.99534530427431,14851.3571371468,0.0,1.0
2010-12-10,8.75,9.0,8.5,8.56,3111,3.92800802386519,4.04023682454705,3.81577922318333,3.84271413534697,6930.03930608423,0.0,1.0
2010-12-13,8.75,8.75,8.53,8.53,1245,3.95045378400156,3.95045378400156,3.85112808886095,3.85112808886095,2757.59459435197,0.05,1.0
2010-12-14,8.63,8.97,8.53,8.53,889,3.89627613210668,4.04977947914217,3.85112808886095,3.85112808886095,1969.07758584651,0.0,1.0
2010-12-15,8.56,9.265,8.5,9.0,1067,3.86467250183467,4.18296620671708,3.83758367588723,4.06332389211589,2363.33609009924,0.0,1.0
2010-12-16,9.08,9.2,9.08,9.2,267,4.09944232671248,4.15361997860736,4.09944232671248,4.15361997860736,591.387756379097,0.0,1.0
2010-12-17,8.5,9.03,8.5,8.65,7734,3.83758367588723,4.07686830508961,3.83758367588723,3.90530574075583,17130.3105162395,0.0,1.0
2010-12-20,8.65,8.85,8.26,8.85,5867,3.90530574075583,3.99560182724729,3.72922837209747,3.99560182724729,12995.0260924201,0.0,1.0
2010-12-21,9.1499,9.1499,8.78,8.78,711,4.13100080894124,4.13100080894124,3.96399819697528,3.96399819697528,1574.81908159378,0.0,1.0
2010-12-22,8.65,8.65,8.5,8.53,1867,3.90530574075583,3.90530574075583,3.83758367588723,3.85112808886095,4135.28442381938,0.0,1.0
2010-12-23,8.5,8.6,8.5,8.6,1245,3.83758367588723,3.88273171913296,3.83758367588723,3.88273171913296,2757.59459435197,0.0,1.0
2010-12-27,8.5,8.5,8.32,8.32,889,3.83758367588723,3.83758367588723,3.75631719804491,3.75631719804491,1969.07758584651,0.0,1.0
2010-12-28,8.6,8.65,8.49,8.5,2667,3.88273171913296,3.90530574075583,3.83306887156266,3.83758367588723,5907.23275753953,0.0,1.0
2010-12-29,8.6,8.6,8.52,8.55,1511,3.88273171913296,3.88273171913296,3.84661328453638,3.8601576975101,3346.76741531392,0.0,1.0
2010-12-30,8.43,8.64,8.37,8.61,7734,3.80598004561522,3.90079093643126,3.77889121966778,3.88724652345754,17130.3105162395,0.0,1.0
2010-12-31,8.6,8.6,8.4,8.43,4089,3.88273171913296,3.88273171913296,3.7924356326415,3.80598004561522,9056.87092072709,0.0,1.0
2011-01-03,8.705,9.03,8.705,8.77,2845,3.93013716454098,4.07686830508961,3.93013716454098,3.95948339265071,6301.49126179226,0.0,1.0
2011-01-04,8.65,8.9999,8.5104,8.5104,2489,3.90530574075583,4.06327874407265,3.84227907238479,3.84227907238479,5512.97425328679,0.0,1.0
2011-01-05,8.65,8.7,8.62,8.7,711,3.90530574075583,3.92787976237869,3.89176132778211,3.92787976237869,1574.81908159378,0.0,1.0
2011-01-06,8.65,8.65,8.65,8.65,0,3.90530574075583,3.90530574075583,3.90530574075583,3.90530574075583,0,0.0,1.0
2011-01-07,8.85,8.98,8.67,8.67,889,3.99560182724729,4.05429428346674,3.91433534940498,3.91433534940498,1969.07758584651,0.0,1.0
2011-01-10,8.93,9.11,8.7,9.11,3289,4.03172026184388,4.1129867396862,3.92787976237869,4.1129867396862,7284.92258700694,0.0,1.0
2011-01-11,8.5,9.11,8.38,9.0,13246,3.83758367588723,4.1129867396862,3.78340602399235,4.06332389211589,29339.0345355713,0.0,1.0
2011-01-12,8.65,8.98,8.5001,8.96,4089,3.90530574075583,4.05429428346674,3.83762882393048,4.0452646748176,9056.87092072708,0.0,1.0
2011-01-13,8.5,8.5001,8.5,8.5,267,3.83758367588723,3.83762882393048,3.83758367588723,3.83758367588723,591.387756379098,0.0,1.0
2011-01-14,8.7,8.89,8.58,8.79,3645,3.92787976237869,4.01366104454559,3.87370211048382,3.96851300129985,8073.43959551241,0.0,1.0
2011-01-18,9.01,9.01,8.5,8.5,978,4.06783869644046,4.06783869644046,3.83758367588723,3.83758367588723,2166.20683797288,0.0,1.0
2011-01-19,9.07,9.39,9.07,9.079,4267,4.0949275223879,4.23940126077425,4.0949275223879,4.09899084628002,9451.12942497982,0.0,1.0
2011-01-20,9.35,9.5,9.17,9.17,9068,4.22134204347595,4.28906410834455,4.14007556563364,4.14007556563364,20085.0343627178,0.0,1.0
2011-01-21,9.25,9.49,9.25,9.47,2045,4.17619400023022,4.28454930401998,4.17619400023022,4.27551969537083,4529.54292807212,0.0,1.0
2011-01-24,9.36,9.48,9.34,9.43,800,4.22585684780053,4.28003449969541,4.21682723915138,4.25746047807254,1771.94833372014,0.0,1.0
2011-01-25,8.94,9.45,8.94,9.45,2489,4.03623506616845,4.26649008672169,4.03623506616845,4.26649008672169,5512.9742532868,0.0,1.0
2011-01-26,9.7,9.7,9.1,9.44,7645,4.37936019483602,4.37936019483602,4.10847193536162,4.26197528239711,16933.1812641131,0.0,1.0
2011-01-27,9.2,9.7,9.2,9.5,4267,4.15361997860736,4.37936019483602,4.15361997860736,4.28906410834455,9451.1294249798,0.0,1.0
2011-01-28,9.2,9.28,9.2,9.28,711,4.15361997860736,4.18973841320394,4.15361997860736,4.18973841320394,1574.81908159378,0.0,1.0
2011-01-31,9.0,9.4,8.82,8.82,978,4.06332389211589,4.24391606509882,3.98205741427357,3.98205741427357,2166.20683797288,0.0,1.0
2011-02-01,9.14,9.25,9.14,9.22,444,4.12653115265992,4.17619400023022,4.12653115265992,4.1626495872565,983.431325214679,0.0,1.0
2011-02-02,9.22,9.22,9.19,9.19,3823,4.1626495872565,4.1626495872565,4.14910517428278,4.14910517428278,8467.69809976514,0.0,1.0
2011-02-03,9.31,9.31,9.24,9.25,2045,4.20328282617766,4.20328282617766,4.17167919590565,4.17619400023022,4529.54292807212,0.0,1.0
2011-02-04,9.2,9.21,9.19,9.21,1600,4.15361997860736,4.15813478293193,4.14910517428278,4.15813478293193,3543.89666744028,0.0,1.0
2011-02-07,9.27,9.49,9.0,9.4899,800,4.18522360887937,4.28454930401998,4.06332389211589,4.28450415597673,1771.94833372014,0.0,1.0
2011-02-08,9.2,9.2,9.2,9.2,889,4.15361997860736,4.15361997860736,4.15361997860736,4.15361997860736,1969.07758584651,0.0,1.0
2011-02-09,8.91,9.2,8.91,9.2,2667,4.02269065319473,4.15361997860736,4.02269065319473,4.15361997860736,5907.23275753953,0.0,1.0
2011-02-10,9.0,9.13,8.9899,8.9899,1422,4.06332389211589,4.12201634833534,4.05876393974807,4.05876393974807,3149.63816318756,0.0,1.0
2011-02-11,9.1,9.1,9.0,9.0,1867,4.10847193536162,4.10847193536162,4.06332389211589,4.06332389211589,4135.28442381939,0.0,1.0
2011-02-14,9.3,9.4999,9.08,9.4,3378,4.19876802185309,4.28901896030131,4.09944232671248,4.24391606509882,7482.0518391333,0.0,1.0
2011-02-15,9.3,9.3,9.3,9.3,0,4.19876802185309,4.19876802185309,4.19876802185309,4.19876802185309,0,0.0,1.0
2011-02-16,9.05,9.22,9.05,9.21,1867,4.08589791373876,4.1626495872565,4.08589791373876,4.15813478293193,4135.28442381938,0.0,1.0
2011-02-17,9.06,9.2,9.05,9.2,1333,4.09041271806333,4.15361997860736,4.08589791373876,4.15361997860736,2952.50891106119,0.0,1.0
2011-02-18,8.85,9.29,8.7198,9.29,2756,3.99560182724729,4.19425321752851,3.93681907494135,4.19425321752851,6104.3620096659,0.0,1.0
2011-02-22,8.89,9.12,8.73,8.86,3200,4.01366104454559,4.11750154401077,3.94142417535241,4.00011663157187,7087.79333488057,0.0,1.0
2011-02-23,9.2499,9.2499,8.81,8.96,3111,4.17614885218698,4.17614885218698,3.977542609949,4.0452646748176,6890.6640827542,0.0,1.0
2011-02-24,9.23,9.23,9.0,9.04,1511,4.16716439158107,4.16716439158107,4.06332389211589,4.08138310941418,3346.76741531392,0.0,1.0
2011-02-25,9.04,9.17,8.86,9.17,1689,4.08138310941418,4.14007556563364,4.00011663157187,4.14007556563364,3741.02591956666,0.0,1.0
2011-02-28,9.04,9.04,9.04,9.04,1000,4.08138310941418,4.08138310941418,4.08138310941418,4.08138310941418,2214.93541715018,0.0,1.0
2011-03-01,9.12,9.18,9.0,9.0,800,4.11750154401077,4.14459036995821,4.06332389211589,4.06332389211589,1771.94833372014,0.0,1.0
2011-03-02,9.0,9.01,8.9165,9.01,3111,4.06332389211589,4.06783869644046,4.0256252760057,4.06783869644046,6890.66408275421,0.0,1.0
2011-03-03,9.0,9.0,9.0,9.0,200,4.06332389211589,4.06332389211589,4.06332389211589,4.06332389211589,442.987083430036,0.0,1.0
2011-03-04,9.24,9.24,9.19,9.19,800,4.17167919590565,4.17167919590565,4.14910517428278,4.14910517428278,1771.94833372014,0.0,1.0
2011-03-07,9.24,9.24,9.22,9.24,800,4.17167919590565,4.17167919590565,4.1626495872565,4.17167919590565,1771.94833372014,0.0,1.0
2011-03-08,9.06,9.25,9.06,9.19,2578,4.09041271806333,4.17619400023022,4.09041271806333,4.14910517428278,5710.10350541316,0.0,1.0
2011-03-09,9.1,9.25,9.02,9.24,2045,4.10847193536162,4.17619400023022,4.07235350076504,4.17167919590565,4529.54292807212,0.0,1.0
2011-03-10,9.1,9.1,9.1,9.1,1200,4.10847193536162,4.10847193536162,4.10847193536162,4.10847193536162,2657.92250058022,0.0,1.0
2011-03-11,9.05,9.05,8.8,8.8,1067,4.10847193536162,4.10847193536162,3.99497823548976,3.99497823548976,2350.35072696683,0.05,1.0
2011-03-14,9.04,9.04,9.04,9.04,356,4.10393218736675,4.10393218736675,4.10393218736675,4.10393218736675,784.184497469719,0.0,1.0
2011-03-15,9.14,9.14,9.14,9.14,1100,4.1493296673155,4.1493296673155,4.1493296673155,4.1493296673155,2423.04198656374,0.0,1.0
2011-03-16,9.24,9.25,8.77,9.24,2578,4.19472714726424,4.19926689525912,3.98135899150513,4.19472714726424,5678.72931032848,0.0,1.0
2011-03-17,8.8001,8.8001,8.8,8.8,533,3.9950236329697,3.9950236329697,3.99497823548976,3.99497823548976,1174.07398076225,0.0,1.0
2011-03-18,9.1001,9.1001,9.1001,9.1001,178,4.13121607281595,4.13121607281595,4.13121607281595,4.13121607281595,392.092248734859,0.0,1.0
2011-03-21,9.1,9.1,9.1,9.1,800,4.131170675336,4.131170675336,4.131170675336,4.131170675336,1762.21235386454,0.0,1.0
2011-03-22,8.82,8.82,8.82,8.82,267,4.0040577314795,4.0040577314795,4.0040577314795,4.0040577314795,588.13837310229,0.0,1.0
2011-03-23,9.18,9.24,9.07,9.07,1422,4.16748865929499,4.19472714726424,4.11755143135137,4.11755143135137,3132.33245899422,0.0,1.0
2011-03-24,9.25,9.25,9.13,9.15,2222,4.19926689525912,4.19926689525912,4.14478991932062,4.15386941531037,4894.54481285875,0.0,1.0
2011-03-25,9.04,9.04,9.04,9.04,267,4.10393218736675,4.10393218736675,4.10393218736675,4.10393218736675,588.138373102289,0.0,1.0
2011-03-28,9.1601,9.25,9.1601,9.24,1511,4.15845456078519,4.19926689525912,4.15845456078519,4.19472714726424,3328.37858336165,0.0,1.0
2011-03-29,9.25,9.25,9.187,9.22,800,4.19926689525912,4.19926689525912,4.17066648289141,4.18564765127449,1762.21235386454,0.0,1.0
2011-03-30,9.04,9.15,9.04,9.15,1511,4.10393218736675,4.15386941531037,4.10393218736675,4.15386941531037,3328.37858336164,0.0,1.0
2011-03-31,9.0299,9.0299,9.0299,9.0299,889,4.09934704189193,4.09934704189193,4.09934704189193,4.09934704189193,1958.25847823197,0.0,1.0
2011-04-01,9.03,9.03,8.97,8.97,1333,4.09939243937187,4.09939243937187,4.07215395140263,4.07215395140263,2936.28633462679,0.0,1.0
2011-04-04,9.029,9.03,9.029,9.03,1245,4.09893846457239,4.09939243937187,4.09893846457239,4.09939243937187,2742.44297570169,0.0,1.0
2011-04-05,8.9999,8.9999,8.9657,8.9657,711,4.0857277979073,4.0857277979073,4.07020185976483,4.07020185976483,1566.16622949711,0.0,1.0
2011-04-06,8.68,8.89,8.64,8.86,3023,3.94050125955126,4.03583596744363,3.92234226757176,4.022216723459,6658.95993216562,0.0,1.0
2011-04-07,9.25,9.25,9.2499,9.2499,533,4.19926689525912,4.19926689525912,4.19922149777917,4.19922149777917,1174.07398076225,0.0,1.0
2011-04-08,9.25,9.25,9.25,9.25,0,4.19926689525912,4.19926689525912,4.19926689525912,4.19926689525912,0,0.0,1.0
2011-04-11,8.62,9.22,8.62,9.22,533,3.91326277158201,4.18564765127449,3.91326277158201,4.18564765127449,1174.07398076225,0.0,1.0
2011-04-12,8.71,8.85,8.67,8.67,978,3.95412050353588,4.01767697546413,3.93596151155638,3.93596151155638,2154.3046025994,0.0,1.0
2011-04-13,8.8,8.8,8.79,8.79,6490,3.99497823548976,3.99497823548976,3.99043848749488,3.99043848749488,14295.947720726,0.0,1.0
2011-04-14,8.66,8.66,8.66,8.66,89,3.93142176356151,3.93142176356151,3.93142176356151,3.93142176356151,196.04612436743,0.0,1.0
2011-04-15,8.66,8.66,8.66,8.66,0,3.93142176356151,3.93142176356151,3.93142176356151,3.93142176356151,0,0.0,1.0
2011-04-18,8.66,8.66,8.66,8.66,0,3.93142176356151,3.93142176356151,3.93142176356151,3.93142176356151,0,0.0,1.0
2011-04-19,8.65,8.6501,8.65,8.65,444,3.92688201556663,3.92692741304658,3.92688201556663,3.92688201556663,978.02785639482,0.0,1.0
2011-04-20,8.6499,8.6499,8.6499,8.6499,444,3.92683661808669,3.92683661808669,3.92683661808669,3.92683661808669,978.027856394818,0.0,1.0
2011-04-21,8.7,8.7,8.24,8.61,2934,3.94958075554101,3.94958075554101,3.74075234777677,3.90872302358714,6462.91380779819,0.0,1.0
2011-04-25,8.25,8.49,8.25,8.27,1067,3.74529209577165,3.85424604764864,3.74529209577165,3.75437159176139,2350.35072696682,0.0,1.0
2011-04-26,8.2,8.46,8.1,8.46,3912,3.72259335579727,3.84062680366402,3.67719587584852,3.84062680366402,8617.21841039759,0.0,1.0
2011-04-27,8.2499,8.2501,8.05,8.11,3378,3.7452466982917,3.74533749325159,3.65449713587415,3.6817356238434,7440.94166419301,0.0,1.0
2011-04-28,8.1,8.42,8.1,8.3,6934,3.67719587584852,3.82246781168452,3.67719587584852,3.76799083574602,15273.9755771209,0.0,1.0
2011-04-29,8.1765,8.25,8.1009,8.1009,978,3.71192494800932,3.74529209577165,3.67760445316806,3.67760445316806,2154.3046025994,0.0,1.0
2011-05-02,8.2,8.24,8.2,8.24,267,3.72259335579727,3.74075234777677,3.72259335579727,3.74075234777677,588.13837310229,0.0,1.0
2011-05-03,8.25,8.4,8.1,8.4,1600,3.74529209577165,3.81338831569477,3.67719587584852,3.81338831569477,3524.42470772907,0.0,1.0
2011-05-04,8.13,8.25,8.1,8.12,4178,3.69081511983315,3.74529209577165,3.67719587584852,3.68627537183827,9203.15401805755,0.0,1.0
2011-05-05,8.12,8.14,8.1,8.1,1333,3.68627537183827,3.69535486782802,3.67719587584852,3.67719587584852,2936.28633462679,0.0,1.0
2011-05-06,8.23,8.37,8.12,8.12,2489,3.7362125997819,3.79976907171014,3.68627537183827,3.68627537183827,5482.68318596104,0.0,1.0
2011-05-09,8.21,8.36,8.13,8.13,622,3.72713310379215,3.79522932371527,3.69081511983315,3.69081511983315,1370.12010512968,0.0,1.0
2011-05-10,8.21,8.21,8.21,8.21,0,3.72713310379215,3.72713310379215,3.72713310379215,3.72713310379215,0,0.0,1.0
2011-05-11,8.175,8.25,8.14,8.14,356,3.71124398581009,3.74529209577165,3.69535486782802,3.69535486782802,784.184497469718,0.0,1.0
2011-05-12,8.15,8.17,8.15,8.17,444,3.6998946158229,3.70897411181265,3.6998946158229,3.70897411181265,978.027856394818,0.0,1.0
2011-05-13,8.15,8.15,8.15,8.15,0,3.6998946158229,3.6998946158229,3.6998946158229,3.6998946158229,0,0.0,1.0
2011-05-16,8.18,8.39,8.05,8.39,1067,3.71351385980752,3.80884856769989,3.65449713587415,3.80884856769989,2350.35072696683,0.0,1.0
2011-05-17,8.2036,8.2036,8.1,8.1,444,3.72422766507543,3.72422766507543,3.67719587584852,3.67719587584852,978.027856394818,0.0,1.0
2011-05-18,8.25,8.31,8.25,8.31,533,3.74529209577165,3.77253058374089,3.74529209577165,3.77253058374089,1174.07398076225,0.0,1.0
2011-05-19,8.2101,8.2101,8.2101,8.2101,89,3.7271785012721,3.7271785012721,3.7271785012721,3.7271785012721,196.04612436743,0.0,1.0
2011-05-20,8.34,8.34,8.32,8.32,711,3.78614982772552,3.78614982772552,3.77707033173577,3.77707033173577,1566.16622949711,0.0,1.0
2011-05-23,8.25,8.38,8.23,8.38,2222,3.74529209577165,3.80430881970502,3.7362125997819,3.80430881970502,4894.54481285875,0.0,1.0
2011-05-24,8.22,8.35,8.11,8.11,1600,3.73167285178702,3.79068957572039,3.6817356238434,3.6817356238434,3524.42470772908,0.0,1.0
2011-05-25,8.22,8.22,8.22,8.22,0,3.73167285178702,3.73167285178702,3.73167285178702,3.73167285178702,0,0.0,1.0
2011-05-26,8.22,8.22,8.22,8.22,0,3.73167285178702,3.73167285178702,3.73167285178702,3.73167285178702,0,0.0,1.0
2011-05-27,8.25,8.25,8.24,8.24,267,3.74529209577165,3.74529209577165,3.74075234777677,3.74075234777677,588.138373102289,0.0,1.0
2011-05-31,8.1,8.3,8.1,8.3,1333,3.67719587584852,3.76799083574602,3.67719587584852,3.76799083574602,2936.28633462679,0.0,1.0
2011-06-01,8.05,8.39,8.0,8.1,3734,3.65449713587415,3.80884856769989,3.63179839589978,3.67719587584852,8225.12616166273,0.0,1.0
2011-06-02,8.08,8.16,8.08,8.16,1067,3.66811637985878,3.70443436381777,3.66811637985878,3.70443436381777,2350.35072696682,0.0,1.0
2011-06-03,8.01,8.21,8.01,8.0201,1867,3.63633814389465,3.72713310379215,3.63633814389465,3.64092328936948,4112.56308083137,0.0,1.0
2011-06-06,8.15,8.38,8.03,8.3,3289,3.6998946158229,3.80430881970502,3.6454176398844,3.76799083574602,7244.89553982558,0.0,1.0
2011-06-07,8.15,8.15,8.15,8.15,0,3.6998946158229,3.6998946158229,3.6998946158229,3.6998946158229,0,0.0,1.0
2011-06-08,8.15,8.15,8.15,8.15,0,3.6998946158229,3.6998946158229,3.6998946158229,3.6998946158229,0,0.0,1.0
2011-06-09,8.24,8.3,8.02,8.02,1333,3.74075234777677,3.76799083574602,3.64087789188953,3.64087789188953,2936.28633462679,0.0,1.0
2011-06-10,8.17,8.27,8.16,8.2,1245,3.70897411181265,3.75437159176139,3.70443436381777,3.72259335579727,2742.44297570169,0.0,1.0
2011-06-13,7.32,8.045,7.32,8.03,12979,3.47962604311158,3.82426113617932,3.47962604311158,3.81713075494344,27303.589185418,0.05,1.04
2011-06-14,7.6,7.7,7.29,7.7,1572,3.61272649284808,3.66026236775398,3.46536528063981,3.66026236775398,3306.9760535848,0.0,1.0
2011-06-15,7.65,7.94,7.59,7.81,4715,3.63649443030103,3.77434846752813,3.6079729053575,3.71255183015047,9918.82448642006,0.0,1.0
2011-06-16,7.529,7.64,7.52,7.64,2034,3.5789760216649,3.63174084281044,3.57469779292337,3.63174084281044,4278.87359605056,0.0,1.0
2011-06-17,7.65,7.67,7.35,7.53,11095,3.63649443030103,3.64600160528221,3.49388680558335,3.57945138041396,23340.2667395187,0.0,1.0
2011-06-20,7.38,7.5,7.3501,7.43,6934,3.50814756805511,3.56519061794219,3.49393434145825,3.53191550550806,14586.8778343238,0.0,1.0
2011-06-21,7.63,7.65,7.4,7.4655,6195,3.62698725531985,3.63649443030103,3.51765474303629,3.54879074109966,13032.2625012454,0.0,1.0
2011-06-22,7.63,7.63,7.63,7.63,0,3.62698725531985,3.62698725531985,3.62698725531985,3.62698725531985,0,0.0,1.0
2011-06-23,7.63,7.65,7.62,7.62,277,3.62698725531985,3.63649443030103,3.62223366782926,3.62223366782926,582.717790612589,0.0,1.0
2011-06-24,7.7,7.7,7.61,7.61,370,3.66026236775398,3.66026236775398,3.61748008033867,3.61748008033867,778.359503706345,0.0,1.0
2011-06-27,7.55,7.57,7.55,7.57,647,3.58895855539514,3.59846573037632,3.58895855539514,3.59846573037632,1361.07729431893,0.0,1.0
2011-06-28,7.65,7.7,7.65,7.69,1664,3.63649443030103,3.66026236775398,3.63649443030103,3.65550878026339,3500.51409234421,0.0,1.0
2011-06-29,7.65,7.65,7.65,7.65,185,3.63649443030103,3.63649443030103,3.63649443030103,3.63649443030103,389.179751853173,0.0,1.0
2011-06-30,7.6653,7.69,7.61,7.65,26905,3.64376741916164,3.65550878026339,3.61748008033867,3.63649443030103,56599.3579654573,0.0,1.0
2011-07-01,8.41,8.41,7.65,7.73,33746,3.99776707958584,3.99776707958584,3.63649443030103,3.67452313022575,70990.5940866874,0.0,1.0
2011-07-05,8.3,8.5,8.21,8.4,4438,3.94547761718936,4.04054936700115,3.90269532977405,3.99301349209525,9336.10669580745,0.0,1.0
2011-07-06,8.12,8.34,8.12,8.34,400,3.85991304235874,3.96449196715171,3.85991304235874,3.96449196715171,841.46973373659,0.0,1.0
2011-07-07,8.21,8.31,8.02,8.12,1844,3.90269532977405,3.95023120467995,3.81237716745285,3.85991304235874,3879.17547252568,0.0,1.0
2011-07-08,8.29,8.33,8.27,8.33,832,3.94072402969877,3.95973837966112,3.93121685471759,3.95973837966112,1750.2570461721,0.0,1.0
2011-07-11,8.09,8.35,7.92,8.28,6472,3.84565227988697,3.9692455546423,3.76484129254695,3.93597044220818,13614.980291858,0.0,1.0
2011-07-12,7.94,8.14,7.94,7.98,3883,3.77434846752813,3.86942021733992,3.77434846752813,3.79336281749049,8168.56744024794,0.0,1.0
2011-07-13,8.16,8.16,8.1,8.1,647,3.8789273923211,3.8789273923211,3.85040586737756,3.85040586737756,1361.07729431893,0.0,1.0
2011-07-14,8.16,8.16,8.16,8.16,0,3.8789273923211,3.8789273923211,3.8789273923211,3.8789273923211,0,0.0,1.0
2011-07-15,8.2299,8.2299,7.97,8.22,832,3.91215496888032,3.91215496888032,3.7886092299999,3.90744891726464,1750.25704617211,0.0,1.0
2011-07-18,7.9801,8.2799,7.98,8.06,1572,3.7934103533654,3.93592290633327,3.79336281749049,3.83139151741521,3306.97605358479,0.0,1.0
2011-07-19,7.94,7.94,7.86,7.9,462,3.77434846752813,3.77434846752813,3.73631976760341,3.75533411756577,971.897542465761,0.0,1.0
2011-07-20,7.93,8.3,7.88,8.3,25980,3.76959488003754,3.94547761718936,3.74582694258459,3.94547761718936,54653.4592061915,0.0,1.0
2011-07-21,7.91,8.09,7.86,8.09,740,3.76008770505636,3.84565227988697,3.73631976760341,3.84565227988697,1556.71900741269,0.0,1.0
2011-07-22,7.88,8.02,7.88,8.02,370,3.74582694258459,3.81237716745285,3.74582694258459,3.81237716745285,778.359503706346,0.0,1.0
2011-07-25,7.97,8.0501,7.9,7.9,925,3.7886092299999,3.82668546579952,3.75533411756577,3.75533411756577,1945.89875926586,0.0,1.0
2011-07-26,7.81,8.0,7.81,8.0,462,3.71255183015047,3.80286999247167,3.71255183015047,3.80286999247167,971.897542465759,0.0,1.0
2011-07-27,7.61,8.291,7.61,7.89,68602,3.61748008033867,3.94119938844783,3.61748008033867,3.75058053007518,144316.266684494,0.0,1.0
2011-07-28,7.42,8.02,7.42,8.02,7859,3.52716191801747,3.81237716745285,3.52716191801747,3.81237716745285,16532.7765935896,0.0,1.0
2011-07-29,6.65,7.39,6.05,7.39,11927,3.16113568124207,3.5129011555457,2.8759204318067,3.5129011555457,25090.5237856908,0.0,1.0
2011-08-01,7.075,7.31,7.0,7.01,1479,3.36316314959213,3.47487245562099,3.32751124341271,3.3322648309033,3111.33434049104,0.0,1.0
2011-08-02,7.075,7.075,7.075,7.075,0,3.36316314959213,3.36316314959213,3.36316314959213,3.36316314959213,0,0.0,1.0
2011-08-03,7.04,7.04,7.04,7.04,60,3.34652559337507,3.34652559337507,3.34652559337507,3.34652559337507,126.220460060488,0.0,1.0
2011-08-04,7.02,7.36,7.02,7.22,555,3.33701841839389,3.49864039307394,3.33701841839389,3.43209016820568,1167.53925555952,0.0,1.0
2011-08-05,7.02,7.02,7.02,7.02,0,3.33701841839389,3.33701841839389,3.33701841839389,3.33701841839389,0,0.0,1.0
2011-08-08,6.7828,7.0001,6.6136,7.0001,1294,3.2242633231171,3.32755877928762,3.14383262277633,3.32755877928762,2722.15458863787,0.0,1.0
2011-08-09,6.59,6.64,6.59,6.63,3698,3.13261415629854,3.15638209375149,3.13261415629854,3.1516285062609,7779.38768839476,0.0,1.0
2011-08-10,6.04,6.85,5.8,6.5,6657,2.87116684431611,3.25620743105387,2.75708074454196,3.08983186888323,14004.1600437112,0.0,1.0
2011-08-11,6.97,6.97,6.25,6.25,1109,3.31325048094094,3.31325048094094,2.97099218161849,2.97099218161849,2332.97483678469,0.0,1.0
2011-08-12,6.99,7.01,6.99,7.01,740,3.32275765592212,3.3322648309033,3.32275765592212,3.3322648309033,1556.71900741269,0.0,1.0
2011-08-15,7.01,7.01,7.01,7.01,185,3.3322648309033,3.3322648309033,3.3322648309033,3.3322648309033,389.179751853172,0.0,1.0
2011-08-16,7.01,7.01,7.01,7.01,0,3.3322648309033,3.3322648309033,3.3322648309033,3.3322648309033,0,0.0,1.0
2011-08-17,7.06,7.06,7.06,7.06,277,3.35603276835625,3.35603276835625,3.35603276835625,3.35603276835625,582.717790612588,0.0,1.0
2011-08-18,7.02,7.02,7.0,7.0,647,3.33701841839389,3.33701841839389,3.32751124341271,3.32751124341271,1361.07729431893,0.0,1.0
2011-08-19,7.0001,7.0001,7.0001,7.0001,277,3.32755877928762,3.32755877928762,3.32755877928762,3.32755877928762,582.717790612587,0.0,1.0
2011-08-22,7.43,7.48,7.43,7.48,370,3.53191550550806,3.55568344296101,3.53191550550806,3.55568344296101,778.359503706346,0.0,1.0
2011-08-23,7.58,7.76,7.12,7.5,2219,3.60321931786691,3.68878389269752,3.38455429329978,3.56519061794219,4668.05334790372,0.0,1.0
2011-08-24,7.54,7.74,7.15,7.52,2681,3.58420496790455,3.67927671771634,3.39881505577155,3.57469779292337,5639.95089036949,0.0,1.0
2011-08-25,7.54,7.54,7.54,7.54,0,3.58420496790455,3.58420496790455,3.58420496790455,3.58420496790455,0,0.0,1.0
2011-08-26,8.17,8.195,8.0,8.195,1294,3.88368097981169,3.89556494853817,3.80286999247167,3.89556494853817,2722.15458863787,0.0,1.0
2011-08-29,8.0,8.31,8.0,8.31,2311,3.80286999247167,3.95023120467995,3.80286999247167,3.95023120467995,4861.59138666314,0.0,1.0
2011-08-30,8.09,8.16,8.09,8.16,555,3.84565227988697,3.8789273923211,3.84565227988697,3.8789273923211,1167.53925555952,0.0,1.0
2011-08-31,8.02,8.14,8.0,8.14,740,3.81237716745285,3.86942021733992,3.80286999247167,3.86942021733992,1556.71900741269,0.0,1.0
2011-09-01,8.28,8.28,8.28,8.28,92,3.93597044220818,3.93597044220818,3.93597044220818,3.93597044220818,193.538038759415,0.0,1.0
2011-09-02,7.69,7.9,7.69,7.6901,647,3.65550878026339,3.75533411756577,3.65550878026339,3.6555563161383,1361.07729431893,0.0,1.0
2011-09-06,7.26,7.26,7.26,7.26,1572,3.45110451816804,3.45110451816804,3.45110451816804,3.45110451816804,3306.97605358479,0.0,1.0
2011-09-07,7.38,7.38,7.38,7.38,185,3.50814756805511,3.50814756805511,3.50814756805511,3.50814756805511,389.179751853173,0.0,1.0
2011-09-08,7.38,7.38,7.38,7.38,0,3.50814756805511,3.50814756805511,3.50814756805511,3.50814756805511,0,0.0,1.0
2011-09-09,7.25,7.84,7.25,7.34,2589,3.44635093067745,3.72681259262224,3.44635093067745,3.48913321809276,5446.41285161007,0.0,1.0
2011-09-12,7.34,7.6,6.78,7.07,1572,3.48913321809276,3.61272649284808,3.22293231861974,3.36078635584684,3306.97605358479,0.0,1.0
2011-09-13,7.08,7.27,6.49,6.49,925,3.38930788079037,3.48026388324096,3.10686555739118,3.10686555739118,1932.25290541407,0.05,1.0
2011-09-14,7.18,7.18,7.03,7.08,462,3.43717946102753,3.43717946102753,3.3653720906718,3.38930788079037,965.08199167708,0.0,1.0
2011-09-15,7.08,7.1,7.05,7.06,462,3.38930788079037,3.3988821968378,3.37494640671923,3.37973356474294,965.081991677082,0.0,1.0
2011-09-16,7.95,7.95,7.09,7.09,277,3.8057906288536,3.8057906288536,3.39409503881409,3.39409503881409,578.631410594267,0.0,1.0
2011-09-19,8.24,8.24,8.24,8.24,1572,3.94461821154134,3.94461821154134,3.94461821154134,3.94461821154134,3283.78547817396,0.0,1.0
2011-09-20,7.16,8.21,7.09,8.21,4160,3.4276051449801,3.93025673747019,3.39409503881409,3.93025673747019,8689.91576921353,0.0,1.0
2011-09-21,7.53,7.69,7.24,7.24,16734,3.60472999185756,3.681324520237,3.46590240916982,3.46590240916982,34956.0217504854,0.0,1.0
2011-09-22,7.41,7.86,7.41,7.86,2589,3.54728409557298,3.76270620664016,3.54728409557298,3.76270620664016,5408.21921309948,0.0,1.0
2011-09-23,7.485,7.94,7.485,7.94,462,3.58318778075084,3.80100347082988,3.58318778075084,3.80100347082988,965.081991677081,0.0,1.0
2011-09-26,7.77,7.77,7.0,7.15,7581,3.71962178442672,3.71962178442672,3.35101061660065,3.42281798695638,15836.1181361558,0.0,1.0
2011-09-27,6.71,7.86,6.71,7.7,12666,3.21218303391291,3.76270620664016,3.21218303391291,3.68611167826072,26458.2868107834,0.0,1.0
2011-09-28,6.95,7.05,6.85,6.9,1017,3.32707482648208,3.37494640671923,3.27920324624492,3.3031390363635,2124.43373492552,0.0,1.0
2011-09-29,6.85,6.95,6.85,6.95,277,3.27920324624492,3.32707482648208,3.27920324624492,3.32707482648208,578.631410594268,0.0,1.0
2011-09-30,7.25,7.7,6.73,6.75,5917,3.47068956719353,3.68611167826072,3.22175734996034,3.23133166600777,12360.1518284703,0.0,1.0
2011-10-03,7.19,7.33,7.02,7.02,5270,3.44196661905124,3.50898683138325,3.36058493264808,3.36058493264808,11008.6192557104,0.0,1.0
2011-10-04,7.1,8.104,7.1,7.18,3051,3.3988821968378,3.87951286241881,3.3988821968378,3.43717946102753,6373.30120477657,0.0,1.0
2011-10-05,7.08,7.15,7.0,7.14,925,3.38930788079037,3.42281798695638,3.35101061660065,3.41803082893267,1932.25290541407,0.0,1.0
2011-10-06,6.95,7.16,6.95,7.07,3791,3.32707482648208,3.4276051449801,3.32707482648208,3.38452072276666,7919.10352910781,0.0,1.0
2011-10-07,6.9,7.8,6.77,7.0,2589,3.3031390363635,3.73398325849787,3.2409059820552,3.35101061660065,5408.21921309949,0.0,1.0
2011-10-10,6.9,6.9,6.9,6.9,0,3.3031390363635,3.3031390363635,3.3031390363635,3.3031390363635,0,0.0,1.0
2011-10-11,6.9,6.9,6.9,6.9,0,3.3031390363635,3.3031390363635,3.3031390363635,3.3031390363635,0,0.0,1.0
2011-10-12,6.45,6.75,6.45,6.75,3698,3.08771692529632,3.23133166600777,3.08771692529632,3.23133166600777,7724.83377753645,0.0,1.0
2011-10-13,6.45,6.5,6.25,6.35,925,3.08771692529632,3.11165271541489,2.99197376482201,3.03984534505916,1932.25290541407,0.0,1.0
2011-10-14,6.35,6.95,6.12,6.69,1849,3.03984534505916,3.32707482648208,2.92974071051371,3.20260871786548,3862.41688876823,0.0,1.0
2011-10-17,6.36,6.6,6.28,6.28,832,3.04463250308288,3.15952429565204,3.00633523889316,3.00633523889316,1737.98315384271,0.0,1.0
2011-10-18,6.06,6.53,5.95,6.53,1479,2.90101776237142,3.12601418948604,2.84835902411055,3.12601418948604,3089.5157266026,0.0,1.0
2011-10-19,6.127,6.2,6.07,6.16,3328,2.93309172113031,2.96803797470344,2.90580492039514,2.94888934260857,6951.93261537084,0.0,1.0
2011-10-20,6.1,6.36,6.07,6.36,6657,2.92016639446628,3.04463250308288,2.90580492039514,3.04463250308288,13905.9541528016,0.0,1.0
2011-10-21,6.2,6.2,6.12,6.2,647,2.96803797470344,2.96803797470344,2.92974071051371,2.96803797470344,1351.53257275989,0.0,1.0
2011-10-24,6.29,6.47,6.29,6.47,647,3.01112239691687,3.09729124134375,3.01112239691687,3.09729124134375,1351.5325727599,0.0,1.0
2011-10-25,5.5,6.95,5.4999,6.95,21820,2.63293691304337,3.32707482648208,2.63288904146313,3.32707482648208,45580.2793471729,0.0,1.0
2011-10-26,5.53,5.94,5.51,5.51,3328,2.64729838711452,2.84357186608684,2.63772407106708,2.63772407106708,6951.93261537082,0.0,1.0
2011-10-27,5.78,5.95,5.78,5.89,647,2.7669773377074,2.84835902411055,2.7669773377074,2.81963607596826,1351.53257275989,0.0,1.0
2011-10-28,5.65,5.65,5.6,5.6,555,2.7047442833991,2.7047442833991,2.68080849328052,2.68080849328052,1159.35174324844,0.0,1.0
2011-10-31,5.65,6.0,5.65,6.0,5547,2.7047442833991,2.87229481422913,2.7047442833991,2.87229481422913,11587.2506663047,0.0,1.0
2011-11-01,5.87,6.01,5.69,5.7,2681,2.81006175992083,2.87708197225285,2.72389291549396,2.72868007351767,5600.40004261094,0.0,1.0
2011-11-02,5.87,5.87,5.87,5.87,0,2.81006175992083,2.81006175992083,2.81006175992083,2.81006175992083,0,0.0,1.0
2011-11-03,6.182,6.24,5.65,5.65,1387,2.95942109026075,2.9871866067983,2.7047442833991,2.7047442833991,2897.33489709115,0.0,1.0
2011-11-04,6.0,6.0,5.85,5.85,370,2.87229481422913,2.87229481422913,2.8004874438734,2.8004874438734,772.901162165628,0.0,1.0
2011-11-07,6.3,6.33,5.67,5.67,5917,3.01590955494059,3.03027102901173,2.71431859944653,2.71431859944653,12360.1518284703,0.0,1.0
2011-11-08,6.76,6.76,6.22,6.23,740,3.23611882403149,3.23611882403149,2.97761229075087,2.98239944877458,1545.80232433125,0.0,1.0
2011-11-09,6.5,6.86,6.39,6.39,370,3.11165271541489,3.28399040426864,3.05899397715402,3.05899397715402,772.901162165628,0.0,1.0
2011-11-10,6.0,6.6,5.75,6.4,6287,2.87229481422913,3.15952429565204,2.75261586363625,3.06378113517774,13133.0529906359,0.0,1.0
2011-11-11,6.0801,6.18,5.9,5.93,2126,2.91063994999909,2.958463658656,2.82442323399198,2.83878470806312,4441.0482993625,0.0,1.0
2011-11-14,6.05,6.14,6.05,6.14,185,2.89623060434771,2.93931502656114,2.89623060434771,2.93931502656114,386.450581082813,0.0,1.0
2011-11-15,6.05,6.05,6.05,6.05,0,2.89623060434771,2.89623060434771,2.89623060434771,2.89623060434771,0,0.0,1.0
2011-11-16,6.28,6.28,6.25,6.25,740,3.00633523889316,3.00633523889316,2.99197376482201,2.99197376482201,1545.80232433125,0.0,1.0
2011-11-17,6.21,6.25,6.21,6.25,185,2.97282513272715,2.99197376482201,2.97282513272715,2.99197376482201,386.450581082814,0.0,1.0
2011-11-18,6.24,6.24,6.2,6.2,462,2.9871866067983,2.9871866067983,2.96803797470344,2.96803797470344,965.081991677079,0.0,1.0
2011-11-21,6.24,6.24,6.24,6.24,1,2.9871866067983,2.9871866067983,2.9871866067983,2.9871866067983,2.0889220599071,0.0,1.0
2011-11-22,6.008,6.008,5.9,5.95,1017,2.8761245406481,2.8761245406481,2.82442323399198,2.84835902411055,2124.43373492552,0.0,1.0
2011-11-23,5.9999,5.9999,5.9999,5.9999,277,2.87224694264889,2.87224694264889,2.87224694264889,2.87224694264889,578.631410594268,0.0,1.0
2011-11-25,6.2,6.2,6.17,6.17,925,2.96803797470344,2.96803797470344,2.95367650063229,2.95367650063229,1932.25290541407,0.0,1.0
2011-11-28,6.2,6.2,6.2,6.2,5,2.96803797470344,2.96803797470344,2.96803797470344,2.96803797470344,10.4446102995355,0.0,1.0
2011-11-29,5.9101,5.9101,5.9101,5.9101,92,2.82925826359593,2.82925826359593,2.82925826359593,2.82925826359593,192.180829511453,0.0,1.0
2011-11-30,5.9,5.9001,5.9,5.9001,1109,2.82442323399198,2.82447110557222,2.82442323399198,2.82447110557222,2316.61456443697,0.0,1.0
2011-12-01,6.0,6.0,5.93,6.0,1387,2.87229481422913,2.87229481422913,2.83878470806312,2.87229481422913,2897.33489709115,0.0,1.0
2011-12-02,6.0,6.0,6.0,6.0,1109,2.87229481422913,2.87229481422913,2.87229481422913,2.87229481422913,2316.61456443698,0.0,1.0
2011-12-05,6.49,6.9,6.0,6.0,3883,3.10686555739118,3.3031390363635,2.87229481422913,2.87229481422913,8111.28435861927,0.0,1.0
2011-12-06,6.4,6.4,6.2,6.2,925,3.06378113517774,3.06378113517774,2.96803797470344,2.96803797470344,1932.25290541407,0.0,1.0
2011-12-07,6.4,6.4,6.4,6.4,462,3.06378113517774,3.06378113517774,3.06378113517774,3.06378113517774,965.081991677081,0.0,1.0
2011-12-08,5.8,6.2,5.8,6.19,4345,2.77655165375483,2.96803797470344,2.77655165375483,2.96325081667972,9076.36635029634,0.0,1.0
2011-12-09,5.8,5.81,5.8,5.81,462,2.77655165375483,2.78133881177854,2.77655165375483,2.78133881177854,965.081991677079,0.0,1.0
2011-12-12,5.8,5.9,5.8,5.89,2959,2.77655165375483,2.82442323399198,2.77655165375483,2.81963607596826,6181.1203752651,0.0,1.0
2011-12-13,5.85,5.85,5.83,5.83,370,2.82442323399198,2.82442323399198,2.81476708618346,2.81476708618346,766.351152316766,0.05,1.0
2011-12-14,5.8356,5.9,5.75,5.83,647,2.81747080756984,2.84856360351328,2.77614249494938,2.81476708618346,1340.07890688905,0.0,1.0
2011-12-15,5.84,5.95,5.69,5.83,2034,2.81959516008772,2.87270397303458,2.74717405152382,2.81476708618346,4212.86011841163,0.0,1.0
2011-12-16,5.8,5.85,5.7501,5.83,3328,2.80028286447068,2.82442323399198,2.77619077568842,2.81476708618346,6893.01793218972,0.0,1.0
2011-12-19,5.75,5.88,5.75,5.8,2589,2.77614249494938,2.83890745570476,2.77614249494938,2.80028286447068,5362.38684688678,0.0,1.0
2011-12-20,5.889,6.17,5.75,6.17,4068,2.84325272221859,2.97892159892829,2.77614249494938,2.97892159892829,8425.72023682326,0.0,1.0
2011-12-21,5.92,6.09,5.88,5.88,2034,2.8582197513218,2.94029700769421,2.83890745570476,2.83890745570476,4212.86011841162,0.0,1.0
2011-12-22,5.85,5.95,5.75,5.94,3236,2.82442323399198,2.87270397303458,2.77614249494938,2.86787589913032,6702.46575377582,0.0,1.0
2011-12-23,5.75,6.03,5.75,5.8355,2126,2.77614249494938,2.91132856426865,2.77614249494938,2.8174225268308,4403.41229682553,0.0,1.0
2011-12-27,5.99,6.06,5.75,5.77,1479,2.89201626865162,2.92581278598143,2.77614249494938,2.7857986427579,3063.33338993647,0.0,1.0
2011-12-28,5.82,6.17,5.82,6.17,11002,2.8099390122792,2.97892159892829,2.8099390122792,2.97892159892829,22787.5550751056,0.0,1.0
2011-12-29,5.75,6.09,5.5,6.09,16734,2.77614249494938,2.94029700769421,2.65544064734289,2.94029700769421,34659.7842780237,0.0,1.0
2011-12-30,6.05,6.05,5.75,5.75,647,2.92098471207717,2.92098471207717,2.77614249494938,2.77614249494938,1340.07890688905,0.0,1.0
2012-01-03,6.31,6.38,6.1,6.31,7581,3.04651463358793,3.08031115091775,2.94512508159847,3.04651463358793,15701.9137451714,0.0,1.0
2012-01-04,6.38,6.38,6.38,6.38,185,3.08031115091775,3.08031115091775,3.08031115091775,3.08031115091775,383.175576158383,0.0,1.0
2012-01-05,6.26,6.26,6.1,6.1,277,3.02237426406663,3.02237426406663,2.94512508159847,2.94512508159847,573.727754572282,0.0,1.0
2012-01-06,6.14,6.3,6.06,6.27,462,2.96443737721551,3.04168655968367,2.92581278598143,3.02720233797089,956.903330730666,0.0,1.0
2012-01-09,6.14,6.14,6.14,6.14,0,2.96443737721551,2.96443737721551,2.96443737721551,2.96443737721551,0,0.0,1.0
2012-01-10,6.05,6.2,5.96,6.2,3143,2.92098471207717,2.99340582064107,2.87753204693884,2.99340582064107,6509.84235603135,0.0,1.0
2012-01-11,6.57,6.807,6.34,6.34,3698,3.17204455509868,3.28646990662964,3.06099885530071,3.06099885530071,7659.3690845065,0.0,1.0
2012-01-12,6.57,6.57,6.57,6.57,92,3.17204455509868,3.17204455509868,3.17204455509868,3.17204455509868,190.552178413899,0.0,1.0
2012-01-13,6.5,6.5,6.5,6.5,92,3.13824803776886,3.13824803776886,3.13824803776886,3.13824803776886,190.552178413899,0.0,1.0
2012-01-17,6.39,6.39,6.39,6.39,277,3.08513922482201,3.08513922482201,3.08513922482201,3.08513922482201,573.727754572281,0.0,1.0
2012-01-18,6.39,6.39,6.39,6.39,0,3.08513922482201,3.08513922482201,3.08513922482201,3.08513922482201,0,0.0,1.0
2012-01-19,6.39,6.39,6.39,6.39,0,3.08513922482201,3.08513922482201,3.08513922482201,3.08513922482201,0,0.0,1.0
2012-01-20,6.25,6.5,6.15,6.35,4623,3.01754619016237,3.13824803776886,2.96926545111977,3.06582692920497,9575.24696529841,0.0,1.0
2012-01-23,6.14,6.14,6.07,6.12,1387,2.96443737721551,2.96443737721551,2.93064085988569,2.95478122940699,2872.78121152258,0.0,1.0
2012-01-24,6.14,6.14,6.14,6.14,0,2.96443737721551,2.96443737721551,2.96443737721551,2.96443737721551,0,0.0,1.0
2012-01-25,6.591,6.75,6.1,6.1,2219,3.18218351029763,3.25894988537536,2.94512508159847,2.94512508159847,4596.03569457001,0.0,1.0
2012-01-26,6.5,6.5,6.38,6.4,832,3.13824803776886,3.13824803776886,3.08031115091775,3.08996729872627,1723.25448304743,0.0,1.0
2012-01-27,6.5,6.5,6.5,6.5,0,3.13824803776886,3.13824803776886,3.13824803776886,3.13824803776886,0,0.0,1.0
2012-01-30,6.68,6.88,6.1,6.1,740,3.22515336804554,3.32171484613074,2.94512508159847,2.94512508159847,1532.70230463353,0.0,1.0
2012-01-31,6.52,6.52,6.5,6.5105,740,3.14790418557738,3.14790418557738,3.13824803776886,3.14331751536834,1532.70230463353,0.0,1.0
2012-02-01,6.6,6.88,6.5,6.88,925,3.18652877681146,3.32171484613074,3.13824803776886,3.32171484613074,1915.87788079192,0.0,1.0
2012-02-02,6.6,6.6,6.6,6.6,185,3.18652877681146,3.18652877681146,3.18652877681146,3.18652877681146,383.175576158383,0.0,1.0
2012-02-03,7.24,7.25,6.86,6.86,4808,3.49552550668409,3.50035358058835,3.31205869832222,3.31205869832222,9958.42254145679,0.0,1.0
2012-02-06,7.34,7.34,7.34,7.34,370,3.54380624572669,3.54380624572669,3.54380624572669,3.54380624572669,766.351152316766,0.0,1.0
2012-02-07,7.05,7.34,7.05,7.34,647,3.40379210250315,3.54380624572669,3.40379210250315,3.54380624572669,1340.07890688905,0.0,1.0
2012-02-08,7.3578,7.3578,7.15,7.15,1479,3.55240021727627,3.55240021727627,3.45207284154575,3.45207284154575,3063.33338993648,0.0,1.0
2012-02-09,7.49,7.52,7.2,7.42,2866,3.61622735429058,3.63071157600336,3.47621321106705,3.58243083696077,5936.11460145907,0.0,1.0
2012-02-10,7.26,7.26,7.24,7.24,185,3.50518165449261,3.50518165449261,3.49552550668409,3.49552550668409,383.175576158383,0.0,1.0
2012-02-13,7.35,7.39,7.23,7.23,4068,3.54863431963095,3.56794661524799,3.49069743277983,3.49069743277983,8425.72023682325,0.0,1.0
2012-02-14,7.68,7.79,7.36,7.52,1664,3.70796075847152,3.76106957141838,3.55346239353521,3.63071157600336,3446.50896609486,0.0,1.0
2012-02-15,7.76,7.76,7.69,7.69,185,3.7465853497056,3.7465853497056,3.71278883237578,3.71278883237578,383.175576158383,0.0,1.0
2012-02-16,8.01,8.13,7.3,7.3,1479,3.86728719731209,3.92522408416321,3.52449395010965,3.52449395010965,3063.33338993648,0.0,1.0
2012-02-17,8.01,8.01,8.01,8.01,0,3.86728719731209,3.86728719731209,3.86728719731209,3.86728719731209,0,0.0,1.0
2012-02-21,8.01,8.01,8.01,8.01,0,3.86728719731209,3.86728719731209,3.86728719731209,3.86728719731209,0,0.0,1.0
2012-02-22,8.0,8.01,7.56,7.85,4345,3.86245912340783,3.86728719731209,3.6500238716204,3.79003801484394,8999.44799139555,0.0,1.0
2012-02-23,8.0,8.0,8.0,8.0,370,3.86245912340783,3.86245912340783,3.86245912340783,3.86245912340783,766.351152316767,0.0,1.0
2012-02-24,7.5,7.77,7.35,7.53,3421,3.62105542819484,3.75141342360986,3.54863431963095,3.63553964990762,7085.64132993422,0.0,1.0
2012-02-27,7.82,7.82,7.82,7.82,147,3.77555379313116,3.77555379313116,3.77555379313116,3.77555379313116,304.46924159612,0.0,1.0
2012-02-28,8.08,8.08,8.08,8.08,18,3.90108371464191,3.90108371464191,3.90108371464191,3.90108371464191,37.2819479505454,0.0,1.0
2012-02-29,7.53,8.1395,7.51,7.61,2681,3.63553964990762,3.92981075437226,3.6258835020991,3.6741642411417,5552.93902530068,0.0,1.0
2012-03-01,7.49,8.0,7.49,7.94,925,3.61622735429058,3.86245912340783,3.61622735429058,3.83349067998227,1915.87788079192,0.0,1.0
2012-03-02,7.49,7.49,7.49,7.49,0,3.61622735429058,3.61622735429058,3.61622735429058,3.61622735429058,0,0.0,1.0
2012-03-05,7.49,7.49,7.49,7.49,0,3.61622735429058,3.61622735429058,3.61622735429058,3.61622735429058,0,0.0,1.0
2012-03-06,7.49,7.49,7.49,7.49,0,3.61622735429058,3.61622735429058,3.61622735429058,3.61622735429058,0,0.0,1.0
2012-03-07,7.49,7.85,7.45,7.49,2774,3.61622735429058,3.79003801484394,3.59691505867354,3.61622735429058,5745.56242304517,0.0,1.0
2012-03-08,7.44,7.6,7.27,7.46,9985,3.59208698476928,3.66933616723744,3.51000972839687,3.6017431325778,20681.1250158998,0.0,1.0
2012-03-09,7.39,7.5,7.39,7.41,1479,3.56794661524799,3.62105542819484,3.56794661524799,3.57760276305651,3063.33338993648,0.0,1.0
2012-03-12,7.47,7.47,7.35,7.35,555,3.60657120648206,3.60657120648206,3.54863431963095,3.54863431963095,1149.52672847515,0.0,1.0
2012-03-13,7.77,7.77,7.36,7.36,6379,3.77555379313116,3.77555379313116,3.57632894690416,3.57632894690416,13127.8304364708,0.05,1.0
2012-03-14,7.44,8.0,7.27,7.53,3236,3.61520208763138,3.88731407272191,3.53259666358604,3.6589343709495,6659.61111340641,0.0,1.0
2012-03-15,7.54,7.7,7.44,7.44,2126,3.6637935135404,3.74153979499484,3.61520208763138,3.61520208763138,4375.25748674353,0.0,1.0
2012-03-16,7.39,7.39,7.39,7.39,185,3.59090637467687,3.59090637467687,3.59090637467687,3.59090637467687,380.725604443815,0.0,1.0
2012-03-19,7.31,7.4,7.26,7.3,740,3.55203323394965,3.59576551726777,3.52773752099514,3.54717409135875,1522.90241777526,0.0,1.0
2012-03-20,7.31,7.31,7.31,7.31,0,3.55203323394965,3.55203323394965,3.55203323394965,3.55203323394965,0,0.0,1.0
2012-03-21,7.31,7.31,7.31,7.31,0,3.55203323394965,3.55203323394965,3.55203323394965,3.55203323394965,0,0.0,1.0
2012-03-22,7.85,7.85,7.2,7.5,1942,3.81442693385838,3.81442693385838,3.49858266544972,3.64435694317679,3996.58985853994,0.0,1.0
2012-03-23,7.85,7.85,7.85,7.85,0,3.81442693385838,3.81442693385838,3.81442693385838,3.81442693385838,0,0.0,1.0
2012-03-26,7.72,7.89,7.58,7.85,1109,3.75125808017665,3.83386350422199,3.68323008390401,3.81442693385838,2282.29565042265,0.0,1.0
2012-03-27,7.4,7.44,7.2101,7.211,1572,3.59576551726777,3.61520208763138,3.50349039946653,3.50392772229971,3235.13864965231,0.0,1.0
2012-03-28,7.24,7.76,7.24,7.4,832,3.51801923581333,3.77069465054025,3.51801923581333,3.59576551726777,1712.23623187705,0.0,1.0
2012-03-29,7.3,7.4,7.3,7.4,185,3.54717409135875,3.59576551726777,3.54717409135875,3.59576551726777,380.725604443815,0.0,1.0
2012-03-30,7.512,7.512,7.51,7.51,4068,3.65018791428588,3.65018791428588,3.6492160857677,3.6492160857677,8371.84734528346,0.0,1.0
2012-04-02,7.87,7.95,7.58,7.69,6472,3.82414521904018,3.8630183597674,3.68323008390401,3.73668065240394,13319.2222268128,0.0,1.0
2012-04-03,7.98,7.98,7.97,7.98,462,3.87759578754011,3.87759578754011,3.8727366449492,3.87759578754011,950.78502298942,0.0,1.0
2012-04-04,7.51,7.85,7.31,7.85,4068,3.6492160857677,3.81442693385838,3.55203323394965,3.81442693385838,8371.84734528346,0.0,1.0
2012-04-05,7.51,7.51,7.51,7.51,0,3.6492160857677,3.6492160857677,3.6492160857677,3.6492160857677,0,0.0,1.0
2012-04-09,7.51,7.51,7.51,7.51,0,3.6492160857677,3.6492160857677,3.6492160857677,3.6492160857677,0,0.0,1.0
2012-04-10,7.96,7.96,7.93,7.93,370,3.8678775023583,3.8678775023583,3.8533000745856,3.8533000745856,761.451208887631,0.0,1.0
2012-04-11,7.32,7.82,7.2,7.82,2866,3.55689237654055,3.79984950608567,3.49858266544972,3.79984950608567,5898.15990451878,0.0,1.0
2012-04-12,7.33,7.41,7.31,7.31,277,3.56175151913145,3.60062465985867,3.55203323394965,3.55203323394965,570.059418545605,0.0,1.0
2012-04-13,7.27,7.35,7.27,7.35,277,3.53259666358604,3.57146980431326,3.53259666358604,3.57146980431326,570.059418545604,0.0,1.0
2012-04-16,7.26,7.38,7.25,7.38,370,3.52773752099514,3.58604723208596,3.52287837840423,3.58604723208596,761.45120888763,0.0,1.0
2012-04-17,7.6,7.65,7.2,7.28,8691,3.69294836908582,3.71724408204033,3.49858266544972,3.53745580617694,17885.8715038984,0.0,1.0
2012-04-18,7.7,7.7,7.59,7.59,185,3.74153979499484,3.74153979499484,3.68808922649491,3.68808922649491,380.725604443816,0.0,1.0
2012-04-19,7.69,7.69,7.68,7.68,370,3.73668065240394,3.73668065240394,3.73182150981304,3.73182150981304,761.451208887631,0.0,1.0
2012-04-20,7.41,7.41,7.3301,7.38,740,3.60062465985867,3.60062465985867,3.56180011055736,3.58604723208596,1522.90241777526,0.0,1.0
2012-04-23,7.6,7.61,7.6,7.61,277,3.69294836908582,3.69780751167672,3.69294836908582,3.69780751167672,570.059418545604,0.0,1.0
2012-04-24,7.6,7.6,7.6,7.6,0,3.69294836908582,3.69294836908582,3.69294836908582,3.69294836908582,0,0.0,1.0
2012-04-25,7.6,7.6,7.6,7.6,0,3.69294836908582,3.69294836908582,3.69294836908582,3.69294836908582,0,0.0,1.0
2012-04-26,7.4,7.4,7.25,7.25,3513,3.59576551726777,3.59576551726777,3.52287837840423,3.52287837840423,7229.67053195202,0.0,1.0
2012-04-27,7.4,7.4,7.4,7.4,0,3.59576551726777,3.59576551726777,3.59576551726777,3.59576551726777,0,0.0,1.0
2012-04-30,7.4,7.4,7.4,7.4,0,3.59576551726777,3.59576551726777,3.59576551726777,3.59576551726777,0,0.0,1.0
2012-05-01,7.69,7.69,7.67,7.69,832,3.73668065240394,3.73668065240394,3.72696236722213,3.73668065240394,1712.23623187705,0.0,1.0
2012-05-02,7.85,7.85,7.43,7.68,3883,3.81442693385838,3.81442693385838,3.61034294504048,3.73182150981304,7991.12174083964,0.0,1.0
2012-05-03,7.85,7.94,7.85,7.94,462,3.81442693385838,3.8581592171765,3.81442693385838,3.8581592171765,950.785022989419,0.0,1.0
2012-05-04,7.85,7.85,7.85,7.85,0,3.81442693385838,3.81442693385838,3.81442693385838,3.81442693385838,0,0.0,1.0
2012-05-07,7.95,7.95,7.9,7.9,370,3.8630183597674,3.8630183597674,3.83872264681289,3.83872264681289,761.451208887631,0.0,1.0
2012-05-08,8.0,8.0,7.92,7.92,740,3.88731407272191,3.88731407272191,3.84844093199469,3.84844093199469,1522.90241777526,0.0,1.0
2012-05-09,8.5,8.5,8.46,8.46,1287,4.13027120226703,4.13027120226703,4.11083463190342,4.11083463190342,2648.61542118481,0.0,1.0
2012-05-10,9.15,10.15,8.52,8.82,24778,4.44611547067569,4.93202972976593,4.13998948744884,4.28576376517591,50992.5352805884,0.0,1.0
2012-05-11,9.33,9.6,9.21,9.54,5178,4.53358003731193,4.66477688726629,4.4752703262211,4.63562203172088,10656.2009719464,0.0,1.0
2012-05-14,9.19,9.19,8.5001,8.5001,647,4.4655520410393,4.4655520410393,4.13031979369294,4.13031979369294,1331.51062743323,0.0,1.0
2012-05-15,9.19,9.19,9.19,9.19,0,4.4655520410393,4.4655520410393,4.4655520410393,4.4655520410393,0,0.0,1.0
2012-05-16,9.19,9.19,9.19,9.19,0,4.4655520410393,4.4655520410393,4.4655520410393,4.4655520410393,0,0.0,1.0
2012-05-17,9.06,10.1,9.01,9.7,9338,4.40238318735757,4.90773401681141,4.37808747440305,4.71336831317532,19217.3821313316,0.0,1.0
2012-05-18,9.06,9.06,9.06,9.06,0,4.40238318735757,4.40238318735757,4.40238318735757,4.40238318735757,0,0.0,1.0
2012-05-21,10.2,10.2,9.16,9.16,647,4.95632544272044,4.95632544272044,4.45097461326659,4.45097461326659,1331.51062743323,0.0,1.0
2012-05-22,9.4999,10.26,9.4999,10.26,1572,4.61613686993136,4.98548029826585,4.61613686993136,4.98548029826585,3235.13864965231,0.0,1.0
2012-05-23,9.08,9.39,9.0,9.39,740,4.41210147253937,4.56273489285735,4.37322833181215,4.56273489285735,1522.90241777526,0.0,1.0
2012-05-24,9.08,9.08,9.08,9.08,0,4.41210147253937,4.41210147253937,4.41210147253937,4.41210147253937,0,0.0,1.0
2012-05-25,9.13,9.254,9.05,9.24,2034,4.43639718549388,4.49665055362107,4.39752404476666,4.48984775399381,4185.92367264174,0.0,1.0
2012-05-29,9.13,9.13,9.13,9.13,0,4.43639718549388,4.43639718549388,4.43639718549388,4.43639718549388,0,0.0,1.0
2012-05-30,9.13,9.13,9.13,9.13,0,4.43639718549388,4.43639718549388,4.43639718549388,4.43639718549388,0,0.0,1.0
2012-05-31,9.97,9.97,9.5,9.5,1294,4.84456516312968,4.84456516312968,4.61618546135727,4.61618546135727,2663.02125486647,0.0,1.0
2012-06-01,10.0,10.0,9.5,9.83,2034,4.85914259090239,4.85914259090239,4.61618546135727,4.77653716685705,4185.92367264173,0.0,1.0
2012-06-04,9.1499,9.15,9.0,9.15,2126,4.44606687924978,4.44611547067569,4.37322833181215,4.44611547067569,4375.25748674352,0.0,1.0
2012-06-05,9.0,9.0,9.0,9.0,4253,4.37322833181215,4.37322833181215,4.37322833181215,4.37322833181215,8752.57294972728,0.0,1.0
2012-06-06,9.22,9.25,9.22,9.25,300,4.480129468812,4.49470689658471,4.480129468812,4.49470689658471,617.392872071053,0.0,1.0
2012-06-07,9.73,9.73,9.16,9.16,555,4.72794574094803,4.72794574094803,4.45097461326659,4.45097461326659,1142.17681333145,0.0,1.0
2012-06-08,9.73,9.73,9.73,9.73,10,4.72794574094803,4.72794574094803,4.72794574094803,4.72794574094803,20.5797624023684,0.0,1.0
2012-06-11,10.0,10.0,9.22,9.22,5547,4.85914259090239,4.85914259090239,4.480129468812,4.480129468812,11415.5942045938,0.0,1.0
2012-06-12,10.0,10.0,10.0,10.0,4,4.85914259090239,4.85914259090239,4.85914259090239,4.85914259090239,8.23190496094736,0.0,1.0
2012-06-13,9.5,9.5,9.5,9.5,185,4.82610273781357,4.82610273781357,4.82610273781357,4.82610273781357,364.165475846505,0.05,1.04000049920024
2012-06-14,9.5,9.5,9.5,9.5,0,4.82610273781357,4.82610273781357,4.82610273781357,4.82610273781357,0,0.0,1.0
2012-06-15,9.97,9.97,9.97,9.97,481,5.06486782063172,5.06486782063172,5.06486782063172,5.06486782063172,946.830237200913,0.0,1.0
2012-06-18,9.2399,9.36,9.19,9.35,7981,4.69396912496038,4.75498122378263,4.6686193853165,4.74990111563757,15710.2954742214,0.0,1.0
2012-06-19,9.26,9.3,9.25,9.25,1731,4.70418014233196,4.72450057491223,4.6991000341869,4.6991000341869,3407.40777670433,0.0,1.0
2012-06-20,9.2,9.26,9.05,9.26,6154,4.67369949346156,4.70418014233196,4.59749787128556,4.70418014233196,12113.9153424832,0.0,1.0
2012-06-21,9.2,9.2,9.06,9.2,3846,4.67369949346156,4.67369949346156,4.60257797943063,4.67369949346156,7570.70497354411,0.0,1.0
2012-06-22,9.08,9.25,9.08,9.25,481,4.61273819572076,4.6991000341869,4.61273819572076,4.6991000341869,946.830237200913,0.0,1.0
2012-06-25,9.08,9.08,9.08,9.08,0,4.61273819572076,4.61273819572076,4.61273819572076,4.61273819572076,0,0.0,1.0
2012-06-26,9.25,9.3,9.2,9.24,5481,4.6991000341869,4.72450057491223,4.67369949346156,4.69401992604183,10789.1403952146,0.0,1.0
2012-06-27,9.2,9.85,9.05,9.05,5000,4.67369949346156,5.00390652289091,4.59749787128556,4.59749787128556,9842.31015801366,0.0,1.0
2012-06-28,9.1,9.25,9.1,9.15,2596,4.62289841201089,4.6991000341869,4.62289841201089,4.64829895273623,5110.12743404069,0.0,1.0
2012-06-29,9.23,9.23,9.15,9.21,1058,4.68893981789676,4.68893981789676,4.64829895273623,4.67877960160663,2082.63282943569,0.0,1.0
2012-07-02,9.4,9.41,9.04,9.41,3077,4.7753016563629,4.78038176450797,4.59241776314049,4.78038176450797,6056.9576712416,0.0,1.0
2012-07-03,9.318,10.38,9.17,9.17,5192,4.73364476957335,5.27315225457946,4.65845916902636,4.65845916902636,10220.2548680814,0.0,1.0
2012-07-05,9.21,9.58,9.0,9.53,3269,4.67877960160663,4.86674360297411,4.57209733056022,4.84134306224877,6434.90238130933,0.0,1.0
2012-07-06,9.34,9.34,9.34,9.34,1923,4.7448210074925,4.7448210074925,4.7448210074925,4.7448210074925,3785.35248677205,0.0,1.0
2012-07-09,9.32,9.45,9.28,9.31,1827,4.73466079120237,4.80070219708824,4.7143403586221,4.7295806830573,3596.38013173819,0.0,1.0
2012-07-10,9.32,9.32,9.32,9.32,96,4.73466079120237,4.73466079120237,4.73466079120237,4.73466079120237,188.972355033862,0.0,1.0
2012-07-11,9.3,9.33,9.29,9.3,8077,4.72450057491223,4.73974089934743,4.71942046676716,4.72450057491223,15899.2678292553,0.0,1.0
2012-07-12,9.3,10.16,9.1,9.13,1442,4.72450057491223,5.16138987538799,4.62289841201089,4.63813873644609,2838.52224957114,0.0,1.0
2012-07-13,9.25,9.45,8.9,9.26,12212,4.6991000341869,4.80070219708824,4.52129624910956,4.70418014233196,24038.8583299325,0.0,1.0
2012-07-16,8.9,9.2,8.85,9.2,9231,4.52129624910956,4.67369949346156,4.49589570838422,4.67369949346156,18170.8730137248,0.0,1.0
2012-07-17,9.0,9.0,8.76,8.99,3173,4.57209733056022,4.57209733056022,4.45017473507862,4.56701722241516,6245.93002627547,0.0,1.0
2012-07-18,9.07,9.15,8.77,8.77,4327,4.60765808757569,4.64829895273623,4.45525484322369,4.45525484322369,8517.53521074502,0.0,1.0
2012-07-19,9.07,9.07,9.07,9.07,0,4.60765808757569,4.60765808757569,4.60765808757569,4.60765808757569,0,0.0,1.0
2012-07-20,9.11,9.12,9.0,9.05,2404,4.62797852015596,4.63305862830103,4.57209733056022,4.59749787128556,4732.18272397296,0.0,1.0
2012-07-23,9.11,9.11,9.11,9.11,0,4.62797852015596,4.62797852015596,4.62797852015596,4.62797852015596,0,0.0,1.0
2012-07-24,8.53,8.71,8.45,8.52,10962,4.33333224774208,4.42477419435328,4.29269138258154,4.32825213959701,21578.2807904291,0.0,1.0
2012-07-25,8.55,8.6,8.5,8.53,13654,4.34349246403221,4.36889300475755,4.31809192330688,4.33333224774208,26877.3805795037,0.0,1.0
2012-07-26,8.71,8.71,8.65,8.65,385,4.42477419435328,4.42477419435328,4.39429354548288,4.39429354548288,757.857882167052,0.0,1.0
2012-07-27,8.75,8.78,8.75,8.78,192,4.44509462693355,4.46033495136875,4.44509462693355,4.46033495136875,377.944710067724,0.0,1.0
2012-07-30,9.4899,9.4899,9.4899,9.4899,385,4.82097182858705,4.82097182858705,4.82097182858705,4.82097182858705,757.857882167052,0.0,1.0
2012-07-31,9.44,9.44,9.11,9.11,1154,4.79562208894317,4.79562208894317,4.62797852015596,4.62797852015596,2271.60518446955,0.0,1.0
2012-08-01,9.37,9.37,9.37,9.37,192,4.7600613319277,4.7600613319277,4.7600613319277,4.7600613319277,377.944710067724,0.0,1.0
2012-08-02,9.0,9.0,9.0,9.0,96,4.57209733056022,4.57209733056022,4.57209733056022,4.57209733056022,188.972355033862,0.0,1.0
2012-08-03,9.34,9.34,9.34,9.34,288,4.7448210074925,4.7448210074925,4.7448210074925,4.7448210074925,566.917065101586,0.0,1.0
2012-08-06,9.0,9.03,9.0,9.03,1538,4.57209733056022,4.58733765499542,4.57209733056022,4.58733765499542,3027.494604605,0.0,1.0
2012-08-07,9.01,9.01,8.94,8.94,577,4.57717743870529,4.57717743870529,4.54161668168982,4.54161668168982,1135.80259223478,0.0,1.0
2012-08-08,9.0,9.0,9.0,9.0,36923,4.57209733056022,4.57209733056022,4.57209733056022,4.57209733056022,72681.5235928677,0.0,1.0
2012-08-09,9.0,9.0,8.91,8.91,10577,4.57209733056022,4.57209733056022,4.52637635725462,4.52637635725462,20820.4229082621,0.0,1.0
2012-08-10,9.05,9.05,9.0,9.0,1731,4.59749787128556,4.59749787128556,4.57209733056022,4.57209733056022,3407.40777670433,0.0,1.0
2012-08-13,9.05,9.05,9.05,9.05,0,4.59749787128556,4.59749787128556,4.59749787128556,4.59749787128556,0,0.0,1.0
2012-08-14,9.05,9.05,9.05,9.05,0,4.59749787128556,4.59749787128556,4.59749787128556,4.59749787128556,0,0.0,1.0
2012-08-15,9.1499,9.1499,8.77,9.05,4423,4.64824815165478,4.64824815165478,4.45525484322369,4.59749787128556,8706.50756577887,0.0,1.0
2012-08-16,9.15,9.15,9.15,9.15,0,4.64829895273623,4.64829895273623,4.64829895273623,4.64829895273623,0,0.0,1.0
2012-08-17,9.15,9.15,9.15,9.15,0,4.64829895273623,4.64829895273623,4.64829895273623,4.64829895273623,0,0.0,1.0
2012-08-20,8.86,8.86,8.77,8.8,1058,4.50097581652929,4.50097581652929,4.45525484322369,4.47049516765889,2082.63282943569,0.0,1.0
2012-08-21,8.8863,8.91,8.76,8.91,2404,4.51433650095081,4.52637635725462,4.45017473507862,4.52637635725462,4732.18272397297,0.0,1.0
2012-08-22,8.89,8.89,8.89,8.89,0,4.51621614096449,4.51621614096449,4.51621614096449,4.51621614096449,0,0.0,1.0
2012-08-23,8.76,8.76,8.76,8.76,192,4.45017473507862,4.45017473507862,4.45017473507862,4.45017473507862,377.944710067724,0.0,1.0
2012-08-24,9.1,9.1,8.94,9.0,7885,4.62289841201089,4.62289841201089,4.54161668168982,4.57209733056022,15521.3231191875,0.0,1.0
2012-08-27,9.0,9.07,8.76,8.9,3846,4.57209733056022,4.60765808757569,4.45017473507862,4.52129624910956,7570.70497354411,0.0,1.0
2012-08-28,9.06,9.06,8.79,8.79,2115,4.60257797943063,4.60257797943063,4.46541505951382,4.46541505951382,4163.29719683977,0.0,1.0
2012-08-29,9.0,9.0,8.8,8.8,3654,4.57209733056022,4.57209733056022,4.47049516765889,4.47049516765889,7192.76026347638,0.0,1.0
2012-08-30,9.0,9.0,9.0,9.0,0,4.57209733056022,4.57209733056022,4.57209733056022,4.57209733056022,0,0.0,1.0
2012-08-31,9.0,9.0,9.0,9.0,31,4.57209733056022,4.57209733056022,4.57209733056022,4.57209733056022,61.0223229796847,0.0,1.0
2012-09-04,8.98,9.14,8.84,9.0,5385,4.56193711427009,4.64321884459116,4.49081560023915,4.57209733056022,10600.1680401807,0.0,1.0
2012-09-05,8.98,8.98,8.98,8.98,0,4.56193711427009,4.56193711427009,4.56193711427009,4.56193711427009,0,0.0,1.0
2012-09-06,8.98,8.98,8.98,8.98,0,4.56193711427009,4.56193711427009,4.56193711427009,4.56193711427009,0,0.0,1.0
2012-09-07,8.98,8.98,8.98,8.98,0,4.56193711427009,4.56193711427009,4.56193711427009,4.56193711427009,0,0.0,1.0
2012-09-10,9.13,9.15,9.13,9.15,769,4.63813873644609,4.64829895273623,4.63813873644609,4.64829895273623,1513.7473023025,0.0,1.0
2012-09-11,9.1,9.12,9.1,9.12,865,4.62289841201089,4.63305862830103,4.62289841201089,4.63305862830103,1702.71965733636,0.0,1.0
2012-09-12,9.1,9.1,9.1,9.1,0,4.64829895273623,4.64829895273623,4.64829895273623,4.64829895273623,0,0.05,1.0
2012-09-13,9.1,9.1,9.1,9.1,0,4.64829895273623,4.64829895273623,4.64829895273623,4.64829895273623,0,0.0,1.0
2012-09-14,9.07,9.11,9.0,9.068,14231,4.63297489025468,4.65340697356341,4.5972187444644,4.63195328608924,27860.1056680678,0.0,1.0
2012-09-17,9.05,9.14,9.0,9.14,6346,4.62275884860032,4.66873103604496,4.5972187444644,4.66873103604496,12423.5985222091,0.0,1.0
2012-09-18,9.05,9.05,9.05,9.05,0,4.62275884860032,4.62275884860032,4.62275884860032,4.62275884860032,0,0.0,1.0
2012-09-19,8.96,8.96,8.96,8.96,288,4.57678666115567,4.57678666115567,4.57678666115567,4.57678666115567,563.819157642015,0.0,1.0
2012-09-20,8.83,8.85,8.8,8.8,673,4.5103823904023,4.52059843205666,4.49505832792075,4.49505832792075,1317.53573990651,0.0,1.0
2012-09-21,8.95,8.95,8.58,8.58,3365,4.57167864032849,4.57167864032849,4.38268186972273,4.38268186972273,6587.67869953257,0.0,1.0
2012-09-24,9.0,9.0,9.0,9.0,385,4.5972187444644,4.5972187444644,4.5972187444644,4.5972187444644,753.716582264499,0.0,1.0
2012-09-25,9.0,9.0,9.0,9.0,0,4.5972187444644,4.5972187444644,4.5972187444644,4.5972187444644,0,0.0,1.0
2012-09-26,9.0,9.0,8.75,9.0,577,4.5972187444644,4.5972187444644,4.46951822378483,4.5972187444644,1129.59602069251,0.0,1.0
2012-09-27,8.98,9.0,8.98,9.0,1442,4.58700270281004,4.5972187444644,4.58700270281004,4.5972187444644,2823.01119902703,0.0,1.0
2012-09-28,8.84,8.95,8.75,8.75,1827,4.51549041122948,4.57167864032849,4.46951822378483,4.46951822378483,3576.72778129153,0.0,1.0
2012-10-01,8.85,9.0,8.85,8.93,3077,4.52059843205666,4.5972187444644,4.52059843205666,4.56146259867412,6023.85954189056,0.0,1.0
2012-10-02,8.82,9.25,8.8,9.2,2692,4.50527436957511,4.72491926514397,4.49505832792075,4.69937916100805,5270.14295962606,0.0,1.0
2012-10-03,8.8,8.86,8.8,8.86,577,4.49505832792075,4.52570645288384,4.49505832792075,4.52570645288384,1129.59602069251,0.0,1.0
2012-10-04,9.0,9.0,8.604,8.82,7019,4.5972187444644,4.5972187444644,4.39494111970797,4.50527436957511,13741.1342621156,0.0,1.0
2012-10-05,8.924,8.924,8.8,8.9,1058,4.55839778617781,4.55839778617781,4.49505832792075,4.54613853619257,2071.25232217101,0.0,1.0
2012-10-08,9.07,9.07,9.07,9.07,288,4.63297489025468,4.63297489025468,4.63297489025468,4.63297489025468,563.819157642015,0.0,1.0
2012-10-09,8.95,8.95,8.6,8.86,1058,4.57167864032849,4.57167864032849,4.39289791137709,4.52570645288384,2071.25232217101,0.0,1.0
2012-10-10,8.65,8.85,8.65,8.85,2115,4.41843801551301,4.52059843205666,4.41843801551301,4.52059843205666,4140.54693893354,0.0,1.0
2012-10-11,8.85,8.85,8.8,8.8,2212,4.52059843205666,4.52059843205666,4.49505832792075,4.49505832792075,4330.44436355603,0.0,1.0
2012-10-12,8.85,8.85,8.85,8.85,0,4.52059843205666,4.52059843205666,4.52059843205666,4.52059843205666,0,0.0,1.0
2012-10-15,8.79,8.79,8.79,8.79,288,4.48995030709357,4.48995030709357,4.48995030709357,4.48995030709357,563.819157642014,0.0,1.0
2012-10-16,8.8,8.83,8.8,8.83,192,4.49505832792075,4.5103823904023,4.49505832792075,4.5103823904023,375.87943842801,0.0,1.0
2012-10-17,9.09,9.2,9.09,9.09,962,4.64319093190905,4.69937916100805,4.64319093190905,4.64319093190905,1883.31260295701,0.0,1.0
2012-10-18,8.9,9.0,8.9,9.0,6827,4.54613853619257,4.5972187444644,4.54613853619257,4.5972187444644,13365.2548236876,0.0,1.0
2012-10-19,9.05,9.05,8.7,8.7001,3654,4.62275884860032,4.62275884860032,4.44397811964892,4.44402919985719,7153.45556258306,0.0,1.0
2012-10-22,9.07,9.07,9.0,9.02,2788,4.63297489025468,4.63297489025468,4.5972187444644,4.60743478611877,5458.08267884006,0.0,1.0
2012-10-23,8.92,8.99,8.92,8.99,192,4.55635457784694,4.59211072363722,4.55635457784694,4.59211072363722,375.87943842801,0.0,1.0
2012-10-24,8.91,8.92,8.9,8.92,1058,4.55124655701976,4.55635457784694,4.54613853619257,4.55635457784694,2071.25232217101,0.0,1.0
2012-10-25,9.0,9.0,8.9,8.9,14615,4.5972187444644,4.5972187444644,4.54613853619257,4.54613853619257,28611.8645449238,0.0,1.0
2012-10-26,9.0,9.0,9.0,9.0,4038,4.5972187444644,4.5972187444644,4.5972187444644,4.5972187444644,7905.21443943909,0.0,1.0
2012-10-31,9.0,9.1,8.55,8.55,577,4.5972187444644,4.64829895273623,4.36735780724118,4.36735780724118,1129.59602069251,0.0,1.0
2012-11-01,9.0,9.0,8.98,9.0,2212,4.5972187444644,4.5972187444644,4.58700270281004,4.5972187444644,4330.44436355603,0.0,1.0
2012-11-02,8.86,9.0,8.86,9.0,5577,4.52570645288384,4.5972187444644,4.52570645288384,4.5972187444644,10918.1230630886,0.0,1.0
2012-11-05,8.9,9.0,8.9,8.91,7788,4.54613853619257,4.5972187444644,4.54613853619257,4.55124655701976,15246.6097212362,0.0,1.0
2012-11-06,8.95,8.95,8.9,8.9,2019,4.57167864032849,4.57167864032849,4.54613853619257,4.54613853619257,3952.60721971954,0.0,1.0
2012-11-07,8.9,8.928,8.9,8.92,3365,4.54613853619257,4.56044099450869,4.54613853619257,4.55635457784694,6587.67869953258,0.0,1.0
2012-11-08,8.9,9.0,8.9,8.9,5577,4.54613853619257,4.5972187444644,4.54613853619257,4.54613853619257,10918.1230630886,0.0,1.0
2012-11-09,8.9,8.9,8.9,8.9,0,4.54613853619257,4.54613853619257,4.54613853619257,4.54613853619257,0,0.0,1.0
2012-11-12,8.77,8.93,8.77,8.93,962,4.4797342654392,4.56146259867412,4.4797342654392,4.56146259867412,1883.31260295701,0.0,1.0
2012-11-13,8.77,8.79,8.77,8.79,288,4.4797342654392,4.48995030709357,4.4797342654392,4.48995030709357,563.819157642015,0.0,1.0
2012-11-14,8.45,8.7,8.27,8.7,6442,4.31627759896935,4.44397811964892,4.22433322408007,4.44397811964892,12611.5382414231,0.0,1.0
2012-11-15,8.45,8.45,8.45,8.45,0,4.31627759896935,4.31627759896935,4.31627759896935,4.31627759896935,0,0.0,1.0
2012-11-16,8.72,8.72,8.45,8.45,865,4.45419416130329,4.45419416130329,4.31627759896935,4.31627759896935,1693.41517833452,0.0,1.0
2012-11-19,8.5,8.8,8.5,8.71,1731,4.34181770310527,4.49505832792075,4.34181770310527,4.4490861404761,3388.78806207753,0.0,1.0
2012-11-20,8.21,8.52,8.0,8.52,3077,4.19368509911697,4.35203374475963,4.08641666174614,4.35203374475963,6023.85954189056,0.0,1.0
2012-11-21,8.25,8.25,8.08,8.1,673,4.2141171824257,4.2141171824257,4.1272808283636,4.13749687001796,1317.53573990651,0.0,1.0
2012-11-23,8.71,8.83,8.24,8.24,673,4.4490861404761,4.5103823904023,4.20900916159852,4.20900916159852,1317.53573990652,0.0,1.0
2012-11-26,8.5,8.75,8.5,8.75,1058,4.34181770310527,4.46951822378483,4.34181770310527,4.46951822378483,2071.25232217101,0.0,1.0
2012-11-27,8.29,8.46,8.22,8.4,7885,4.23454926573443,4.32138561979654,4.19879311994415,4.29073749483344,15436.5071458586,0.0,1.0
2012-11-28,8.25,8.28,8.25,8.25,1154,4.2141171824257,4.22944124490725,4.2141171824257,4.2141171824257,2259.19204138502,0.0,1.0
2012-11-29,8.15,8.24,8.15,8.24,673,4.16303697415387,4.20900916159852,4.16303697415387,4.20900916159852,1317.53573990652,0.0,1.0
2012-11-30,7.75,8.03,7.75,8.0,10769,3.95871614106657,4.10174072422768,3.95871614106657,4.08641666174614,21082.5295439127,0.0,1.0
2012-12-03,7.93,8.32,7.89,7.89,1923,4.05066051595586,4.24987332821598,4.03022843264713,4.03022843264713,3764.66750050553,0.0,1.0
2012-12-04,7.91,8.0,7.91,7.93,2115,4.04044447430149,4.08641666174614,4.04044447430149,4.05066051595586,4140.54693893355,0.0,1.0
2012-12-05,7.9,7.9,7.8,7.8,481,4.03533645347431,4.03533645347431,3.98425624520248,3.98425624520248,941.656301478504,0.0,1.0
2012-12-06,7.9,7.9,7.9,7.9,0,4.03533645347431,4.03533645347431,4.03533645347431,4.03533645347431,0,0.0,1.0
2012-12-07,7.9,7.9,7.9,7.9,0,4.03533645347431,4.03533645347431,4.03533645347431,4.03533645347431,0,0.0,1.0
2012-12-10,7.9,7.9,7.9,7.9,481,4.03533645347431,4.03533645347431,4.03533645347431,4.03533645347431,941.656301478504,0.0,1.0
2012-12-11,7.9,7.9,7.9,7.9,0,4.03533645347431,4.03533645347431,4.03533645347431,4.03533645347431,0,0.0,1.0
2012-12-12,7.2,7.726,7.04,7.72,39904,3.70331509970743,3.97386284171384,3.62101920860282,3.97077674579742,77581.5160915413,0.05,1.0
2012-12-13,7.46,7.46,7.26,7.26,9808,3.83704592275242,3.83704592275242,3.73417605887166,3.73417605887166,19068.7527522513,0.0,1.0
2012-12-14,7.54,7.54,7.54,7.54,96,3.87819386830473,3.87819386830473,3.87819386830473,3.87819386830473,186.643583219426,0.0,1.0
2012-12-17,7.766,7.766,7.52,7.52,2212,3.99443681448999,3.99443681448999,3.86790688191665,3.86790688191665,4300.57923001427,0.0,1.0
2012-12-18,7.55,7.78,7.55,7.78,8654,3.88333736149877,4.00163770496164,3.88333736149877,4.00163770496164,16825.1413456345,0.0,1.0
2012-12-19,7.4,7.55,7.2,7.55,6154,3.8061849635882,3.88333736149877,3.70331509970743,3.88333736149877,11964.6313659619,0.0,1.0
2012-12-20,7.4,7.45,7.29,7.29,5192,3.8061849635882,3.83190242955839,3.74960653845378,3.74960653845378,10094.3071257839,0.0,1.0
2012-12-21,7.5,7.5,7.2,7.2,1635,3.85761989552858,3.85761989552858,3.70331509970743,3.70331509970743,3178.77352670584,0.0,1.0
2012-12-24,7.23,7.5224,7.23,7.52,10385,3.71874557928955,3.86914132028322,3.71874557928955,3.86790688191665,20190.5584555597,0.0,1.0
2012-12-26,7.55,7.55,7.5,7.5,865,3.88333736149877,3.88333736149877,3.85761989552858,3.85761989552858,1681.7364529667,0.0,1.0
2012-12-27,7.5,8.0,7.27,8.0,2404,3.85761989552858,4.11479455523048,3.7393195520657,4.11479455523048,4673.86639645311,0.0,1.0
2012-12-28,7.5,7.5,7.5,7.5,962,3.85761989552858,3.85761989552858,3.85761989552858,3.85761989552858,1870.32424017799,0.0,1.0
2012-12-31,7.5,7.53,7.5,7.53,2019,3.85761989552858,3.87305037511069,3.85761989552858,3.87305037511069,3925.34785958354,0.0,1.0
2013-01-02,7.95,7.99,7.57,7.91,8846,4.08907708926029,4.10965106203644,3.89362434788684,4.06850311648414,17198.4285120733,0.0,1.0
2013-01-03,7.8601,8.1,7.8501,7.97,11635,4.04283708544589,4.16622948717086,4.03769359225185,4.09936407564837,22620.813445396,0.0,1.0
2013-01-04,7.97,8.69,7.8001,8.67,4423,4.09936407564837,4.46969558561911,4.01197612628166,4.45940859923104,8599.21425603666,0.0,1.0
2013-01-07,7.94,7.94,7.84,7.84,1731,4.08393359606625,4.08393359606625,4.03249866412587,4.03249866412587,3365.41710992527,0.0,1.0
2013-01-08,7.972,7.972,7.93,7.93,192,4.10039277428718,4.10039277428718,4.07879010287222,4.07879010287222,373.287166438851,0.0,1.0
2013-01-09,7.95,8.018,7.67,7.67,10962,4.08907708926029,4.12405284297975,3.94505927982723,3.94505927982723,21312.3641588682,0.0,1.0
2013-01-10,7.9,8.0,7.52,7.96,3846,4.0633596232901,4.11479455523048,3.86790688191665,4.09422058245433,7477.40855272824,0.0,1.0
2013-01-11,7.9,8.01,7.68,7.91,2308,4.0633596232901,4.11993804842452,3.95020277302126,4.06850311648414,4487.22281323369,0.0,1.0
2013-01-14,7.9,7.9,7.9,7.9,0,4.0633596232901,4.0633596232901,4.0633596232901,4.0633596232901,0,0.0,1.0
2013-01-15,7.89,7.9,7.7,7.7,865,4.05821613009606,4.0633596232901,3.96048975940934,3.96048975940934,1681.7364529667,0.0,1.0
2013-01-16,7.68,7.85,7.68,7.85,385,3.95020277302126,4.03764215731991,3.95020277302126,4.03764215731991,748.518536869572,0.0,1.0
2013-01-17,7.77,8.19,7.64,7.64,5673,3.99649421176761,4.21252092591721,3.92962880024511,3.92962880024511,11029.4692458729,0.0,1.0
2013-01-18,8.0,8.01,7.8,7.87,4519,4.11479455523048,4.11993804842452,4.01192469134972,4.04792914370799,8785.85783925609,0.0,1.0
2013-01-22,8.0,8.0,7.98,8.0,865,4.11479455523048,4.11479455523048,4.10450756884241,4.11479455523048,1681.7364529667,0.0,1.0
2013-01-23,8.0,8.0,7.36,7.53,3269,4.11479455523048,4.11479455523048,3.78561099081204,3.87305037511069,6355.60284941982,0.0,1.0
2013-01-24,8.08,8.18,8.0,8.0,23077,4.15594250078279,4.20737743272317,4.11479455523048,4.11479455523048,44866.3955203613,0.0,1.0
2013-01-25,7.9,7.9,7.75,7.75,769,4.0633596232901,4.0633596232901,3.98620722537953,3.98620722537953,1495.09286974727,0.0,1.0
2013-01-28,8.03,8.03,7.462,7.462,2885,4.1302250348126,4.1302250348126,3.83807462139123,3.83807462139123,5609.02851654211,0.0,1.0
2013-01-29,8.05,8.18,8.05,8.15,36731,4.14051202120067,4.20737743272317,4.14051202120067,4.19194695314105,71412.5568253409,0.0,1.0
2013-01-30,8.5,8.65,8.06,8.06,89615,4.37196921493239,4.44912161284296,4.14565551439471,4.14565551439471,174229.840731342,0.0,1.0
2013-01-31,8.56,8.73,8.0,8.52,6058,4.40283017409662,4.49026955839526,4.11479455523048,4.38225620132046,11777.9877827425,0.0,1.0
2013-02-01,8.85,8.85,8.57,8.57,385,4.55199147672372,4.55199147672372,4.40797366729065,4.40797366729065,748.518536869572,0.0,1.0
2013-02-04,9.25,9.25,9.001,9.22,4231,4.75773120448525,4.75773120448525,4.6296582239537,4.74230072490313,8225.9270895978,0.0,1.0
2013-02-05,9.25,9.25,9.25,9.25,1,4.75773120448525,4.75773120448525,4.75773120448525,4.75773120448525,1.94420399186902,0.0,1.0
2013-02-06,9.37,9.37,9.37,9.37,673,4.8194531228137,4.8194531228137,4.8194531228137,4.8194531228137,1308.44928652785,0.0,1.0
2013-02-07,9.75,9.75,9.38,9.42,2404,5.01490586418715,5.01490586418715,4.82459661600774,4.84517058878389,4673.86639645312,0.0,1.0
2013-02-08,9.75,9.75,9.75,9.75,0,5.01490586418715,5.01490586418715,5.01490586418715,5.01490586418715,0,0.0,1.0
2013-02-11,9.75,9.75,9.72,9.72,865,5.01490586418715,5.01490586418715,4.99947538460504,4.99947538460504,1681.7364529667,0.0,1.0
2013-02-12,9.84,9.84,9.36,9.38,1827,5.06119730293349,5.06119730293349,4.81430962961966,4.82459661600774,3552.0606931447,0.0,1.0
2013-02-13,9.81,9.95,9.62,9.84,2404,5.04576682335138,5.11777572806791,4.94804045266465,5.06119730293349,4673.86639645312,0.0,1.0
2013-02-14,10.0,10.0,10.0,10.0,800,5.1434931940381,5.1434931940381,5.1434931940381,5.1434931940381,1555.36319349521,0.0,1.0
2013-02-15,10.0,10.0,10.0,10.0,192,5.1434931940381,5.1434931940381,5.1434931940381,5.1434931940381,373.287166438852,0.0,1.0
2013-02-19,10.011,10.011,10.0,10.0,385,5.14915103655154,5.14915103655154,5.1434931940381,5.1434931940381,748.518536869572,0.0,1.0
2013-02-20,10.43,10.5199,10.02,10.02,5385,5.36466340138174,5.41090340519614,5.15378018042618,5.15378018042618,10469.5384962147,0.0,1.0
2013-02-21,10.02,10.38,10.01,10.38,577,5.15378018042618,5.33894593541155,5.14863668723214,5.33894593541155,1121.80570330842,0.0,1.0
2013-02-22,9.79,10.4,9.52,9.99,7788,5.0354798369633,5.34923292179963,4.89660552072427,5.13834970084407,15141.4606886759,0.0,1.0
2013-02-25,10.47,10.5,9.95,10.21,16346,5.38523737415789,5.40066785374001,5.11777572806791,5.2515065511129,31779.958451091,0.0,1.0
2013-02-26,10.35,10.36,10.1,10.1,1058,5.32351545582944,5.32865894902347,5.19492812597848,5.19492812597848,2056.96782339742,0.0,1.0
2013-02-27,10.4,10.4,10.34,10.3499,2212,5.34923292179963,5.34923292179963,5.3183719626354,5.3234640208975,4300.57923001426,0.0,1.0
2013-02-28,10.4,10.4,10.4,10.4,0,5.34923292179963,5.34923292179963,5.34923292179963,5.34923292179963,0,0.0,1.0
2013-03-01,10.55,10.78,10.28,10.29,11058,5.4263853197102,5.54468566317307,5.28751100347117,5.29265449666521,21499.0077420876,0.0,1.0
2013-03-04,10.54,10.96,10.54,10.96,1346,5.42124182651616,5.63726854066576,5.42124182651616,5.63726854066576,2616.8985730557,0.0,1.0
2013-03-05,10.88,10.88,10.54,10.54,385,5.59612059511346,5.59612059511346,5.42124182651616,5.42124182651616,748.518536869571,0.0,1.0
2013-03-06,10.9,10.9,10.85,10.9,1923,5.60640758150153,5.60640758150153,5.58069011553134,5.60640758150153,3738.70427636412,0.0,1.0
2013-03-07,10.9,10.9,10.891,10.9,962,5.60640758150153,5.60640758150153,5.6017784376269,5.60640758150153,1870.324240178,0.0,1.0
2013-03-08,11.0,11.0,10.7596,10.88,1058,5.65784251344191,5.65784251344191,5.53419293705724,5.59612059511346,2056.96782339742,0.0,1.0
2013-03-11,10.45,11.29,10.45,11.0,481,5.37495038776982,5.80700381606902,5.37495038776982,5.65784251344191,935.162120088997,0.0,1.0
2013-03-12,11.72,11.75,10.53,10.54,4423,6.02817402341266,6.04360450299477,5.41609833332212,5.42124182651616,8599.21425603666,0.0,1.0
2013-03-13,11.51,11.51,11.45,11.45,3077,5.94587813230805,5.94587813230805,5.91488311163572,5.91488311163572,5956.440615148,0.05,1.0
2013-03-14,11.75,11.98,11.68,11.88,15577,6.06985821499736,6.18867246090794,6.03369735754631,6.13701409312073,30153.8756783102,0.0,1.0
2013-03-15,11.66,11.67,11.65,11.65,1154,6.02336568398887,6.02853152076759,6.01819984721014,6.01819984721014,2233.90720503113,0.0,1.0
2013-03-18,11.5,11.85,11.49,11.85,7596,5.94071229552933,6.12151658278457,5.93554645875061,6.12151658278457,14704.2973391824,0.0,1.0
2013-03-19,11.5,11.5,11.5,11.5,0,5.94071229552933,5.94071229552933,5.94071229552933,5.94071229552933,0,0.0,1.0
2013-03-20,11.5,11.5,11.5,11.5,0,5.94071229552933,5.94071229552933,5.94071229552933,5.94071229552933,0,0.0,1.0
2013-03-21,11.4,11.4,11.4,11.4,192,5.88905392774212,5.88905392774212,5.88905392774212,5.88905392774212,371.672602570171,0.0,1.0
2013-03-22,11.5,11.5,10.374,11.47,12500,5.94071229552933,5.94071229552933,5.35903907424533,5.92521478519316,24197.4350631622,0.0,1.0
2013-03-25,11.46,11.72,11.45,11.46,4038,5.92004894841444,6.05436070466119,5.91488311163572,5.92004894841444,7816.73942280391,0.0,1.0
2013-03-26,11.53,11.72,11.51,11.57,1154,5.95620980586549,6.05436070466119,5.94587813230805,5.97687315298038,2233.90720503113,0.0,1.0
2013-03-27,11.52,11.52,11.47,11.5,2019,5.95104396908677,5.95104396908677,5.92521478519316,5.94071229552933,3908.36971140195,0.0,1.0
2013-03-28,11.52,11.52,11.52,11.52,32,5.95104396908677,5.95104396908677,5.95104396908677,5.95104396908677,61.9454337616952,0.0,1.0
2013-04-01,11.72,11.9,11.5,11.87,4038,6.05436070466119,6.14734576667817,5.94071229552933,6.13184825634201,7816.73942280391,0.0,1.0
2013-04-02,11.97,12.05,11.84,11.86,21154,6.18350662412922,6.22483331835899,6.11635074600585,6.12668241956329,40949.8033060906,0.0,1.0
2013-04-03,11.9,11.96,11.67,11.96,3942,6.14734576667817,6.1783407873505,6.02853152076759,6.1783407873505,7630.90312151883,0.0,1.0
2013-04-04,11.8,11.89,11.78,11.78,7019,6.09568739889096,6.14217992989945,6.08535572533352,6.08535572533352,13587.3437366668,0.0,1.0
2013-04-05,11.7,11.7,11.7,11.7,288,6.04402903110375,6.04402903110375,6.04402903110375,6.04402903110375,557.508903855257,0.0,1.0
2013-04-08,11.89,11.89,11.76,11.76,481,6.14217992989945,6.14217992989945,6.07502405177608,6.07502405177608,931.117301230481,0.0,1.0
2013-04-09,11.744,11.75,11.6,11.6,2308,6.06675871293012,6.06985821499736,5.99237066331654,5.99237066331654,4467.81441006227,0.0,1.0
2013-04-10,11.65,11.696,11.65,11.68,4135,6.01819984721014,6.04196269639226,6.01819984721014,6.03369735754631,8004.51151889405,0.0,1.0
2013-04-11,11.62,11.62,11.62,11.62,288,6.00270233687398,6.00270233687398,6.00270233687398,6.00270233687398,557.508903855257,0.0,1.0
2013-04-12,11.6367,11.69,11.6367,11.69,481,6.01132928429444,6.03886319432503,6.01132928429444,6.03886319432503,931.117301230481,0.0,1.0
2013-04-15,11.718,11.718,11.61,11.61,481,6.05332753730545,6.05332753730545,5.99753650009526,5.99753650009526,931.11730123048,0.0,1.0
2013-04-16,11.6,11.62,11.6,11.62,4712,5.99237066331654,6.00270233687398,5.99237066331654,6.00270233687398,9121.46512140961,0.0,1.0
2013-04-17,11.87,11.89,11.61,11.61,1154,6.13184825634201,6.14217992989945,5.99753650009526,5.99753650009526,2233.90720503113,0.0,1.0
2013-04-18,11.8,11.8,11.74,11.75,962,6.09568739889096,6.09568739889096,6.06469237821864,6.06985821499736,1862.23460246096,0.0,1.0
2013-04-19,11.8,11.8,11.8,11.8,69,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,133.569841548655,0.0,1.0
2013-04-22,11.79,11.79,11.77,11.77,385,6.09052156211224,6.09052156211224,6.0801898885548,6.0801898885548,745.280999945395,0.0,1.0
2013-04-23,11.78,11.8,11.62,11.74,2212,6.08535572533352,6.09568739889096,6.00270233687398,6.06469237821864,4281.97810877718,0.0,1.0
2013-04-24,11.78,11.79,11.69,11.7,769,6.08535572533352,6.09052156211224,6.03886319432503,6.04402903110375,1488.62620508574,0.0,1.0
2013-04-25,11.8,11.8,11.74,11.74,5288,6.09568739889096,6.09568739889096,6.06469237821864,6.06469237821864,10236.4829291201,0.0,1.0
2013-04-26,11.8,11.8,11.8,11.8,91,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,176.157327259821,0.0,1.0
2013-04-29,11.8,11.8,11.8,11.8,0,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,0,0.0,1.0
2013-04-30,11.8,11.8,11.8,11.8,0,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,0,0.0,1.0
2013-05-01,11.82,11.89,11.6,11.77,3558,6.1060190724484,6.14217992989945,5.99237066331654,6.0801898885548,6887.55791637849,0.0,1.0
2013-05-02,11.73,11.73,11.73,11.73,288,6.05952654143991,6.05952654143991,6.05952654143991,6.05952654143991,557.508903855257,0.0,1.0
2013-05-03,11.87,11.87,11.87,11.87,192,6.13184825634201,6.13184825634201,6.13184825634201,6.13184825634201,371.672602570171,0.0,1.0
2013-05-06,11.638,11.78,11.63,11.78,577,6.01200084307568,6.08535572533352,6.0078681736527,6.08535572533352,1116.95360251557,0.0,1.0
2013-05-07,11.67,11.69,11.65,11.69,385,6.02853152076759,6.03886319432503,6.01819984721014,6.03886319432503,745.280999945395,0.0,1.0
2013-05-08,11.8,11.8,11.61,11.61,2596,6.09568739889096,6.09568739889096,5.99753650009526,5.99753650009526,5025.32331391752,0.0,1.0
2013-05-09,11.8,11.8,11.8,11.8,0,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,0,0.0,1.0
2013-05-10,11.8,11.8,11.8,11.8,0,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,0,0.0,1.0
2013-05-13,11.67,11.67,11.62,11.63,577,6.02853152076759,6.02853152076759,6.00270233687398,6.0078681736527,1116.95360251557,0.0,1.0
2013-05-14,11.8,11.89,11.68,11.68,9904,6.09568739889096,6.14217992989945,6.03369735754631,6.03369735754631,19172.1117492447,0.0,1.0
2013-05-15,11.7799,11.78,11.7799,11.78,192,6.08530406696573,6.08535572533352,6.08530406696573,6.08535572533352,371.672602570171,0.0,1.0
2013-05-16,12.0,12.02,11.78,11.78,2500,6.19900413446539,6.20933580802283,6.08535572533352,6.08535572533352,4839.48701263243,0.0,1.0
2013-05-17,12.0,12.0,12.0,12.0,96,6.19900413446539,6.19900413446539,6.19900413446539,6.19900413446539,185.836301285085,0.0,1.0
2013-05-20,11.88,12.06,11.61,11.64,1731,6.13701409312073,6.22999915513771,5.99753650009526,6.01303401043142,3350.8608075467,0.0,1.0
2013-05-21,11.83,11.9,11.77,11.9,385,6.11118490922713,6.14734576667817,6.0801898885548,6.14734576667817,745.280999945394,0.0,1.0
2013-05-22,12.0,12.0,12.0,12.0,481,6.19900413446539,6.19900413446539,6.19900413446539,6.19900413446539,931.11730123048,0.0,1.0
2013-05-23,11.99,11.99,11.7501,11.7501,865,6.19383829768666,6.19383829768666,6.06990987336514,6.06990987336514,1674.46250637082,0.0,1.0
2013-05-24,11.75,11.77,11.68,11.77,10769,6.06985821499736,6.0801898885548,6.03369735754631,6.0801898885548,20846.5742556155,0.0,1.0
2013-05-28,11.75,11.75,11.75,11.75,1,6.06985821499736,6.06985821499736,6.06985821499736,6.06985821499736,1.93579480505297,0.0,1.0
2013-05-29,11.75,11.76,11.64,11.64,481,6.06985821499736,6.07502405177608,6.01303401043142,6.01303401043142,931.11730123048,0.0,1.0
2013-05-30,11.611,11.62,11.611,11.62,481,5.99805308377313,6.00270233687398,5.99805308377313,6.00270233687398,931.117301230481,0.0,1.0
2013-05-31,11.997,11.997,11.997,11.997,385,6.19745438343177,6.19745438343177,6.19745438343177,6.19745438343177,745.280999945395,0.0,1.0
2013-06-03,11.92,12.0,11.92,12.0,769,6.15767744023562,6.19900413446539,6.15767744023562,6.19900413446539,1488.62620508574,0.0,1.0
2013-06-04,11.75,11.75,11.48,11.65,9038,6.06985821499736,6.06985821499736,5.93038062197189,6.01819984721014,17495.7134480688,0.0,1.0
2013-06-05,11.4,11.4,11.09,11.09,192,5.88905392774212,5.88905392774212,5.72891298760176,5.72891298760176,371.672602570171,0.0,1.0
2013-06-06,11.4,11.4,11.4,11.4,1,5.88905392774212,5.88905392774212,5.88905392774212,5.88905392774212,1.93579480505297,0.0,1.0
2013-06-07,11.75,11.75,11.56,11.56,481,6.06985821499736,6.06985821499736,5.97170731620165,5.97170731620165,931.11730123048,0.0,1.0
2013-06-10,11.9,11.94,11.69,11.69,385,6.14734576667817,6.16800911379306,6.03886319432503,6.03886319432503,745.280999945395,0.0,1.0
2013-06-11,11.8,11.8,11.8,11.8,288,6.09568739889096,6.09568739889096,6.09568739889096,6.09568739889096,557.508903855257,0.0,1.0
2013-06-12,11.8,11.8,11.8,11.8,0,6.3663803019585,6.3663803019585,6.3663803019585,6.3663803019585,0,0.05,1.04000049920024
2013-06-13,11.8,11.8,11.8,11.8,0,6.3663803019585,6.3663803019585,6.3663803019585,6.3663803019585,0,0.0,1.0
2013-06-14,11.8,11.8,11.8,11.8,0,6.3663803019585,6.3663803019585,6.3663803019585,6.3663803019585,0,0.0,1.0
2013-06-17,11.88,11.9,11.3,11.3,2596,6.40954220231076,6.42033267739883,6.09661842475687,6.09661842475687,4811.65097702008,0.0,1.0
2013-06-18,11.66,11.9,11.66,11.9,1538,6.29084697634204,6.42033267739883,6.29084697634204,6.42033267739883,2850.66225063825,0.0,1.0
2013-06-19,11.7,11.8399,11.4,11.75,2788,6.31242792651817,6.38790729975919,6.15057080019719,6.33940411423834,5167.52038672264,0.0,1.0
2013-06-20,11.68,11.68,11.68,11.68,96,6.30163745143011,6.30163745143011,6.30163745143011,6.30163745143011,177.934704851282,0.0,1.0
2013-06-21,11.7,11.8,11.7,11.8,769,6.31242792651817,6.3663803019585,6.31242792651817,6.3663803019585,1425.33112531912,0.0,1.0
2013-06-24,11.7,11.7,11.7,11.7,2,6.31242792651817,6.31242792651817,6.31242792651817,6.31242792651817,3.70697301773504,0.0,1.0
2013-06-25,11.9999,12.0,11.83,11.88,10673,6.47423110046371,6.47428505283915,6.3825660145906,6.40954220231076,19782.261509143,0.0,1.0
2013-06-26,12.82,12.9375,12.82,12.9375,288,6.91669453144983,6.98008857259221,6.91669453144983,6.98008857259221,533.804114553845,0.0,1.0
2013-06-27,12.77,12.82,12.53,12.8,4519,6.88971834372966,6.91669453144983,6.76023264267288,6.90590405636176,8375.90553357232,0.0,1.0
2013-06-28,12.5,12.5,11.7101,11.7101,481,6.74404693004078,6.74404693004078,6.31787711643765,6.31787711643765,891.527010765277,0.0,1.0
2013-07-01,12.71,13.0,12.47,12.47,2596,6.85734691846547,7.01380880724241,6.72786121740868,6.72786121740868,4811.65097702008,0.0,1.0
2013-07-02,12.15,12.742,12.15,12.742,385,6.55521361599964,6.87461167860637,6.55521361599964,6.87461167860637,713.592305913995,0.0,1.0
2013-07-03,12.0,12.15,12.0,12.15,769,6.47428505283915,6.55521361599964,6.47428505283915,6.55521361599964,1425.33112531912,0.0,1.0
2013-07-05,12.18,12.35,12.18,12.22,769,6.57139932863174,6.66311836688029,6.57139932863174,6.59298027880787,1425.33112531912,0.0,1.0
2013-07-08,12.2,12.2,12.2,12.2,96,6.5821898037198,6.5821898037198,6.5821898037198,6.5821898037198,177.934704851282,0.0,1.0
2013-07-09,12.24,12.35,12.24,12.35,385,6.60377075389593,6.66311836688029,6.60377075389593,6.66311836688029,713.592305913995,0.0,1.0
2013-07-10,12.25,12.25,12.25,12.25,96,6.60916599143997,6.60916599143997,6.60916599143997,6.60916599143997,177.934704851282,0.0,1.0
2013-07-11,12.73,12.73,12.35,12.37,769,6.86813739355353,6.86813739355353,6.66311836688029,6.67390884196836,1425.33112531912,0.0,1.0
2013-07-12,12.39,12.4,12.2001,12.39,1154,6.68469931705642,6.69009455460046,6.58224375609524,6.68469931705642,2138.92343123312,0.0,1.0
2013-07-15,13.01,13.33,12.59,12.65,1827,7.01920404478645,7.19185164619549,6.79260406793708,6.82497549320127,3386.31985170096,0.0,1.0
2013-07-16,12.778,13.07,12.2001,13.07,4423,6.89403453376489,7.05157547005064,6.58224375609524,7.05157547005064,8197.97082872104,0.0,1.0
2013-07-17,13.28,13.28,12.86,12.9,2692,7.16487545847533,7.16487545847533,6.93827548162596,6.95985643180209,4989.58568187136,0.0,1.0
2013-07-18,13.5,13.5,12.58,13.46,5962,7.28357068444404,7.28357068444404,6.78720883039304,7.26198973426791,11050.4865658682,0.0,1.0
2013-07-19,13.4,13.4,13.39,13.39,192,7.22961830900372,7.22961830900372,7.22422307145969,7.22422307145969,355.869409702564,0.0,1.0
2013-07-22,12.92,13.21,12.92,13.21,865,6.97064690689015,7.1271087956671,6.97064690689015,7.1271087956671,1603.2658301704,0.0,1.0
2013-07-23,13.44,13.44,12.63,13.31,1731,7.25119925917985,7.25119925917985,6.81418501811321,7.18106117110742,3208.38514684968,0.0,1.0
2013-07-24,13.4,13.4,13.4,13.4,96,7.22961830900372,7.22961830900372,7.22961830900372,7.22961830900372,177.934704851282,0.0,1.0
2013-07-25,12.9,13.49,12.9,13.41,1058,6.95985643180209,7.27817544690001,6.95985643180209,7.23501354654775,1960.98872638183,0.0,1.0
2013-07-26,13.5,13.5,13.2,13.29,3654,7.28357068444404,7.28357068444404,7.12171355812307,7.17027069601936,6772.63970340192,0.0,1.0
2013-07-29,13.9999,13.9999,12.5,12.53,2019,7.55327860927024,7.55327860927024,6.74404693004078,6.76023264267288,3742.18926140352,0.0,1.0
2013-07-30,13.55,13.99,12.85,13.49,6154,7.31054687216421,7.54793732410164,6.93288024408192,7.27817544690001,11406.3559755707,0.0,1.0
2013-07-31,13.55,13.55,13.55,13.55,1,7.31054687216421,7.31054687216421,7.31054687216421,7.31054687216421,1.85348650886752,0.0,1.0
2013-08-01,13.87,13.98,13.011,13.578,3462,7.48319447357325,7.54254208655761,7.01974356854085,7.3256535372875,6416.77029369935,0.0,1.0
2013-08-02,13.87,13.87,13.87,13.87,0,7.48319447357325,7.48319447357325,7.48319447357325,7.48319447357325,0,0.0,1.0
2013-08-05,13.94,13.95,12.74,13.85,1346,7.52096113638148,7.52635637392551,6.87353263109757,7.47240399848519,2494.79284093568,0.0,1.0
2013-08-06,13.61,13.95,13.61,13.95,385,7.3429182974284,7.52635637392551,7.3429182974284,7.52635637392551,713.592305913995,0.0,1.0
2013-08-07,13.63,13.69,13.5,13.69,3558,7.35370877251647,7.38608019778066,7.28357068444404,7.38608019778066,6594.70499855063,0.0,1.0
2013-08-08,13.63,13.63,13.63,13.63,0,7.35370877251647,7.35370877251647,7.35370877251647,7.35370877251647,0,0.0,1.0
2013-08-09,13.98,14.0,13.75,14.0,1923,7.54254208655761,7.55333256164568,7.41845162304486,7.55333256164568,3564.25455655224,0.0,1.0
2013-08-12,14.07,14.4,14.0,14.0,1635,7.59109922445391,7.76914206340698,7.55333256164568,7.55333256164568,3030.45044199839,0.0,1.0
2013-08-13,14.0,14.3,14.0,14.05,865,7.55333256164568,7.71518968796666,7.55333256164568,7.58030874936584,1603.2658301704,0.0,1.0
2013-08-14,13.58,14.82,13.5501,14.05,5481,7.32673258479631,7.99574204025635,7.31060082453965,7.58030874936584,10158.9595551029,0.0,1.0
2013-08-15,13.53,14.0,13.51,13.51,3269,7.29975639707614,7.55333256164568,7.28896592198808,7.28896592198808,6059.04739748792,0.0,1.0
2013-08-16,13.59,14.0,13.5,13.5,3462,7.33212782234034,7.55333256164568,7.28357068444404,7.28357068444404,6416.77029369935,0.0,1.0
2013-08-19,13.95,14.9856,13.5801,13.63,1538,7.52635637392551,8.08508717398553,7.32678653717175,7.35370877251647,2850.66225063825,0.0,1.0
2013-08-20,13.8699,13.94,13.8699,13.94,288,7.48314052119781,7.52096113638148,7.48314052119781,7.52096113638148,533.804114553846,0.0,1.0
2013-08-21,13.65,13.65,13.5,13.6,1538,7.36449924760453,7.36449924760453,7.28357068444404,7.33752305988437,2850.66225063825,0.0,1.0
2013-08-22,13.98,13.98,13.66,13.98,288,7.54254208655761,7.54254208655761,7.36989448514857,7.54254208655761,533.804114553846,0.0,1.0
2013-08-23,14.02,14.02,13.75,13.99,1635,7.56412303673374,7.56412303673374,7.41845162304486,7.54793732410164,3030.45044199839,0.0,1.0
2013-08-26,14.4999,14.4999,14.02,14.02,673,7.82304048647187,7.82304048647187,7.56412303673374,7.56412303673374,1247.39642046784,0.0,1.0
2013-08-27,13.83,14.29,13.7673,14.29,481,7.46161352339712,7.70979445042262,7.42778538399604,7.70979445042262,891.527010765277,0.0,1.0
2013-08-28,13.98,13.98,13.81,13.81,288,7.54254208655761,7.54254208655761,7.45082304830906,7.45082304830906,533.804114553846,0.0,1.0
2013-08-29,13.98,13.98,13.98,13.98,0,7.54254208655761,7.54254208655761,7.54254208655761,7.54254208655761,0,0.0,1.0
2013-08-30,14.0,14.0,13.75,13.98,4327,7.55333256164568,7.55333256164568,7.41845162304486,7.54254208655761,8020.03612386975,0.0,1.0
2013-09-03,14.0,14.0,14.0,14.0,500,7.55333256164568,7.55333256164568,7.55333256164568,7.55333256164568,926.743254433759,0.0,1.0
2013-09-04,13.75,14.0,13.75,14.0,472,7.41845162304486,7.55333256164568,7.41845162304486,7.55333256164568,874.845632185469,0.0,1.0
2013-09-05,13.75,13.75,13.75,13.75,0,7.41845162304486,7.41845162304486,7.41845162304486,7.41845162304486,0,0.0,1.0
2013-09-06,13.95,14.2828,13.61,13.62,1058,7.52635637392551,7.70590987939092,7.3429182974284,7.34831353497244,1960.98872638184,0.0,1.0
2013-09-09,13.99,13.99,13.65,13.71,1154,7.54793732410164,7.54793732410164,7.36449924760453,7.39687067286873,2138.92343123312,0.0,1.0
2013-09-10,13.63,13.98,13.63,13.98,1923,7.35370877251647,7.54254208655761,7.35370877251647,7.54254208655761,3564.25455655224,0.0,1.0
2013-09-11,13.68,13.7,13.21,13.21,673,7.4076611479568,7.4184910619158,7.15315816992027,7.15315816992027,1242.85382607429,0.05,1.0
2013-09-12,13.9,13.9,13.6,13.8,2692,7.52679020150581,7.52679020150581,7.36434149212079,7.4726406317108,4971.41530429717,0.0,1.0
2013-09-13,13.9,13.9,13.9,13.9,27,7.52679020150581,7.52679020150581,7.52679020150581,7.52679020150581,49.8618919821782,0.0,1.0
2013-09-16,14.2,14.29,13.78,14.27,3558,7.68923891089083,7.73797352370633,7.4618107177518,7.72714360974733,6570.68932120704,0.0,1.0
2013-09-17,14.0,14.27,14.0,14.27,288,7.58093977130081,7.72714360974733,7.58093977130081,7.72714360974733,531.860181143235,0.0,1.0
2013-09-18,13.7,13.7,13.65,13.65,1,7.4184910619158,7.4184910619158,7.39141627701829,7.39141627701829,1.84673674008067,0.0,1.0
2013-09-19,14.2,14.2,13.73,13.73,2,7.68923891089083,7.68923891089083,7.4347359328543,7.4347359328543,3.69347348016135,0.0,1.0
2013-09-20,14.11,14.11,14.1,14.1,673,7.64050429807532,7.64050429807532,7.63508934109582,7.63508934109582,1242.85382607429,0.0,1.0
2013-09-23,13.76,14.09,13.6,13.89,4135,7.4509808037928,7.62967438411632,7.36434149212079,7.52137524452631,7636.25642023359,0.0,1.0
2013-09-24,13.81,13.95,13.78,13.86,769,7.4780555886903,7.55386498640331,7.4618107177518,7.50513037358781,1420.14055312204,0.0,1.0
2013-09-25,13.81,13.81,13.81,13.81,0,7.4780555886903,7.4780555886903,7.4780555886903,7.4780555886903,0,0.0,1.0
2013-09-26,13.7368,13.97,13.7368,13.97,673,7.43841810360036,7.56469490036231,7.43841810360036,7.56469490036231,1242.85382607429,0.0,1.0
2013-09-27,14.25,14.25,14.25,14.25,1,7.71631369578833,7.71631369578833,7.71631369578833,7.71631369578833,1.84673674008067,0.0,1.0
2013-09-30,13.6143,13.6143,13.6143,13.6143,385,7.37208488060148,7.37208488060148,7.37208488060148,7.37208488060148,710.993644931059,0.0,1.0
2013-10-01,14.25,14.25,14.07,14.2,15673,7.71631369578833,7.71631369578833,7.61884447015732,7.68923891089083,28943.9049272844,0.0,1.0
2013-10-02,13.43,14.28,13.34,14.264,769,7.27228722346928,7.73255856672683,7.22355261065378,7.72389463555963,1420.14055312204,0.0,1.0
2013-10-03,13.6001,13.6001,13.6001,13.6001,96,7.36439564169059,7.36439564169059,7.36439564169059,7.36439564169059,177.286727047745,0.0,1.0
2013-10-04,13.8,14.2899,13.49,14.2899,2308,7.4726406317108,7.73791937413654,7.30477696534629,7.73791937413654,4262.2683961062,0.0,1.0
2013-10-07,13.8,13.8,13.62,13.62,192,7.4726406317108,7.4726406317108,7.37517140607979,7.37517140607979,354.57345409549,0.0,1.0
2013-10-08,13.2601,13.8,13.2601,13.64,865,7.18028710438757,7.4726406317108,7.18028710438757,7.38600132003879,1597.42728016978,0.0,1.0
2013-10-09,13.26,13.26,13.26,13.26,0,7.18023295481777,7.18023295481777,7.18023295481777,7.18023295481777,0,0.0,1.0
2013-10-10,13.52,13.9,13.25,13.49,1442,7.32102183628479,7.52679020150581,7.17481799783827,7.30477696534629,2662.99437919633,0.0,1.0
2013-10-11,13.55,13.55,13.55,13.55,288,7.33726670722329,7.33726670722329,7.33726670722329,7.33726670722329,531.860181143234,0.0,1.0
2013-10-14,13.58,13.58,13.58,13.58,2,7.35351157816179,7.35351157816179,7.35351157816179,7.35351157816179,3.69347348016135,0.0,1.0
2013-10-15,13.674,13.85,13.5325,13.55,4615,7.40441217376909,7.49971541660831,7.32779053250916,7.33726670722329,8522.69005547232,0.0,1.0
2013-10-16,14.0,14.0,13.61,13.61,3942,7.58093977130081,7.58093977130081,7.36975644910029,7.36975644910029,7279.83622939802,0.0,1.0
2013-10-17,13.42,13.53,13.25,13.281,3173,7.26687226648978,7.32643679326429,7.17481799783827,7.19160436447472,5859.69567627598,0.0,1.0
2013-10-18,13.69,13.69,13.69,13.69,19,7.4130761049363,7.4130761049363,7.4130761049363,7.4130761049363,35.0879980615328,0.0,1.0
2013-10-21,14.05,14.0999,14.05,14.05,385,7.60801455619832,7.63503519152603,7.60801455619832,7.60801455619832,710.99364493106,0.0,1.0
2013-10-22,13.75,13.9,13.75,13.9,577,7.4455658468133,7.52679020150581,7.4455658468133,7.52679020150581,1065.56709902655,0.0,1.0
2013-10-23,13.74,13.826,13.54,13.61,1058,7.4401508898338,7.4867195198575,7.33185175024379,7.36975644910029,1953.84747100535,0.0,1.0
2013-10-24,13.88,13.9,13.49,13.75,2212,7.51596028754681,7.52679020150581,7.30477696534629,7.4455658468133,4084.98166905845,0.0,1.0
2013-10-25,13.4,13.4,13.4,13.4,1,7.25604235253078,7.25604235253078,7.25604235253078,7.25604235253078,1.84673674008067,0.0,1.0
2013-10-28,13.88,13.88,13.88,13.88,87,7.51596028754681,7.51596028754681,7.51596028754681,7.51596028754681,160.666096387019,0.0,1.0
2013-10-29,13.5,13.88,13.4,13.88,2596,7.31019192232579,7.51596028754681,7.25604235253078,7.51596028754681,4794.12857724943,0.0,1.0
2013-10-30,13.54,13.71,13.5,13.5,481,7.33185175024379,7.4239060188953,7.31019192232579,7.31019192232579,888.280371978804,0.0,1.0
2013-10-31,13.81,13.88,13.52,13.54,4231,7.4780555886903,7.51596028754681,7.32102183628479,7.33185175024379,7813.54314728134,0.0,1.0
2013-11-01,13.48,13.77,13.41,13.77,1154,7.29936200836678,7.4563957607723,7.26145730951028,7.4563957607723,2131.1341980531,0.0,1.0
2013-11-04,14.1999,14.1999,13.6,13.6,385,7.68918476132103,7.68918476132103,7.36434149212079,7.36434149212079,710.99364493106,0.0,1.0
2013-11-05,13.924,13.99,13.59,13.99,865,7.53978609825661,7.57552481432131,7.35892653514129,7.57552481432131,1597.42728016978,0.0,1.0
2013-11-06,13.75,13.78,12.8,12.8001,5577,7.4455658468133,7.4618107177518,6.93114493376074,6.93119908333054,10299.2507994299,0.0,1.0
2013-11-07,13.46,13.46,13.46,13.46,96,7.28853209440778,7.28853209440778,7.28853209440778,7.28853209440778,177.286727047745,0.0,1.0
2013-11-08,13.54,13.7,13.47,13.7,481,7.33185175024379,7.4184910619158,7.29394705138728,7.4184910619158,888.280371978804,0.0,1.0
2013-11-11,13.69,13.69,13.44,13.67,673,7.4130761049363,7.4130761049363,7.27770218044878,7.4022461909773,1242.85382607429,0.0,1.0
2013-11-12,13.41,13.41,13.41,13.41,96,7.26145730951028,7.26145730951028,7.26145730951028,7.26145730951028,177.286727047745,0.0,1.0
2013-11-13,13.7,13.75,13.7,13.75,5000,7.4184910619158,7.4455658468133,7.4184910619158,7.4455658468133,9233.68370040337,0.0,1.0
2013-11-14,14.05,14.05,13.41,13.51,9327,7.60801455619832,7.60801455619832,7.26145730951028,7.31560687930529,17224.5135747324,0.0,1.0
2013-11-15,13.3,13.79,13.3,13.79,9327,7.20189278273577,7.4672256747313,7.20189278273577,7.4672256747313,17224.5135747325,0.0,1.0
2013-11-18,13.96,14.0,13.9599,14.0,577,7.55927994338281,7.58093977130081,7.55922579381302,7.58093977130081,1065.56709902655,0.0,1.0
2013-11-19,13.75,13.75,13.7,13.75,5000,7.4455658468133,7.4455658468133,7.4184910619158,7.4455658468133,9233.68370040337,0.0,1.0
2013-11-20,13.56,13.72,13.41,13.45,2692,7.34268166420279,7.4293209758748,7.26145730951028,7.28311713742828,4971.41530429717,0.0,1.0
2013-11-21,13.65,13.65,13.65,13.65,96,7.39141627701829,7.39141627701829,7.39141627701829,7.39141627701829,177.286727047745,0.0,1.0
2013-11-22,13.56,13.57,13.56,13.57,962,7.34268166420279,7.34809662118229,7.34268166420279,7.34809662118229,1776.56074395761,0.0,1.0
2013-11-25,13.56,13.56,13.56,13.56,0,7.34268166420279,7.34268166420279,7.34268166420279,7.34268166420279,0,0.0,1.0
2013-11-26,13.4,13.59,13.16,13.58,3558,7.25604235253078,7.35892653514129,7.12608338502277,7.35351157816179,6570.68932120704,0.0,1.0
2013-11-27,13.35,13.35,13.35,13.35,288,7.22896756763328,7.22896756763328,7.22896756763328,7.22896756763328,531.860181143234,0.0,1.0
2013-11-29,13.38,13.38,13.38,13.38,1,7.24521243857178,7.24521243857178,7.24521243857178,7.24521243857178,1.84673674008067,0.0,1.0
2013-12-02,13.9,13.94,13.35,13.35,1346,7.52679020150581,7.54845002942381,7.22896756763328,7.22896756763328,2485.70765214859,0.0,1.0
2013-12-03,13.79,13.79,13.79,13.79,288,7.4672256747313,7.4672256747313,7.4672256747313,7.4672256747313,531.860181143234,0.0,1.0
2013-12-04,13.2,13.62,13.2,13.62,481,7.14774321294077,7.37517140607979,7.14774321294077,7.37517140607979,888.280371978804,0.0,1.0
2013-12-05,13.2,13.2,13.2,13.2,0,7.14774321294077,7.14774321294077,7.14774321294077,7.14774321294077,0,0.0,1.0
2013-12-06,13.05,13.4,12.7701,13.35,3462,7.06651885824826,7.25604235253078,6.91495421239204,7.22896756763328,6393.40259415929,0.0,1.0
2013-12-09,12.81,13.19,12.76,12.95,7115,6.93655989074025,7.14232825596127,6.90948510584274,7.01236928845325,13139.531905674,0.0,1.0
2013-12-10,13.1,13.1,12.76,12.8,6442,7.09359364314576,7.09359364314576,6.90948510584274,6.93114493376074,11896.6780795997,0.0,1.0
2013-12-11,13.05,13.05,13.05,13.05,50,7.09359364314576,7.09359364314576,7.09359364314576,7.09359364314576,91.9844063284458,0.05,1.0
2013-12-12,12.9,12.9,12.9,12.9,96,7.01205808402915,7.01205808402915,7.01205808402915,7.01205808402915,176.610060150616,0.0,1.0
2013-12-13,12.9,12.9,12.9,12.9,96,7.01205808402915,7.01205808402915,7.01205808402915,7.01205808402915,176.610060150616,0.0,1.0
2013-12-16,12.9,13.33,12.71,12.71,8269,7.01205808402915,7.24579335349678,6.9087797091481,6.9087797091481,15212.3811185984,0.0,1.0
2013-12-17,12.81,12.92,12.7,12.9,7596,6.96313674855917,7.02292949191136,6.90334400520699,7.01205808402915,13974.2710094175,0.0,1.0
2013-12-18,12.8,13.17,12.7,13.01,2500,6.95770104461807,7.15882209043906,6.90334400520699,7.07185082738133,4599.22031642229,0.0,1.0
2013-12-19,13.246,13.29,13.1,13.1,2692,7.20013344039148,7.22405053773235,7.1207721628513,7.1207721628513,4952.44043672352,0.0,1.0
2013-12-20,12.72,13.33,12.72,13.17,45288,6.9142154130892,7.24579335349678,6.9142154130892,7.15882209043906,83315.7958760531,0.0,1.0
2013-12-23,12.77,12.97,12.77,12.97,3365,6.94139393279474,7.0501080116169,6.94139393279474,7.0501080116169,6190.5505459044,0.0,1.0
2013-12-24,12.8,13.022,12.71,13.022,3269,6.95770104461807,7.07837367211066,6.9087797091481,7.07837367211066,6013.94048575378,0.0,1.0
2013-12-26,12.63,12.9,12.63,12.75,5577,6.86529407761923,7.01205808402915,6.86529407761923,6.93052252491253,10259.9406818749,0.0,1.0
2013-12-27,12.51,12.75,12.45,12.75,6346,6.80006563032594,6.93052252491253,6.76745140667929,6.93052252491253,11674.6608512063,0.0,1.0
2013-12-30,12.11,12.4,12.11,12.22,4712,6.58263747268162,6.74027288697375,6.58263747268162,6.64243021603381,8668.61045239274,0.0,1.0
2013-12-31,12.15,12.21,11.85,11.86,9231,6.60438028844606,6.6369945120927,6.44130917021282,6.44674487415393,16982.1610963577,0.0,1.0
2014-01-02,12.39,12.8,12.35,12.37,8269,6.73483718303264,6.95770104461807,6.71309436726821,6.72396577515043,15212.3811185984,0.0,1.0
2014-01-03,12.1,12.899,12.1,12.899,1635,6.57720176874052,7.01151451363503,6.57720176874052,7.01151451363503,3007.89008694018,0.0,1.0
2014-01-06,12.16,12.568,11.49,12.01,4038,6.60981599238716,6.83159271318436,6.24562382833294,6.52828043327054,7428.66065508529,0.0,1.0
2014-01-07,12.01,12.01,11.5,11.55,5000,6.52828043327054,6.52828043327054,6.25105953227404,6.27823805197958,9198.44063284459,0.0,1.0
2014-01-08,12.26,12.26,12.26,12.26,288,6.66417303179824,6.66417303179824,6.66417303179824,6.66417303179824,529.830180451848,0.0,1.0
2014-01-09,12.14,12.32,12.0,12.25,1154,6.59894458450495,6.69678725544489,6.52284472932944,6.65873732785713,2123.00009806053,0.0,1.0
2014-01-10,11.95,11.95,11.95,11.95,96,6.4956662096239,6.4956662096239,6.4956662096239,6.4956662096239,176.610060150616,0.0,1.0
2014-01-13,11.99,12.6899,11.96,12.6899,769,6.51740902538833,6.89785394422647,6.50110191356501,6.89785394422647,1414.7201693315,0.0,1.0
2014-01-14,12.18,12.709,12.11,12.32,3462,6.62068740026938,6.90823613875398,6.58263747268162,6.69678725544489,6369.00029418159,0.0,1.0
2014-01-15,12.16,12.2,12.15,12.16,1346,6.60981599238716,6.63155880815159,6.60438028844606,6.60981599238716,2476.22021836176,0.0,1.0
2014-01-16,12.16,12.16,12.16,12.16,82,6.60981599238716,6.60981599238716,6.60981599238716,6.60981599238716,150.854426378651,0.0,1.0
2014-01-17,12.37,12.4399,12.02,12.4399,2500,6.72396577515043,6.76196134569877,6.53371613721165,6.76196134569877,4599.22031642229,0.0,1.0
2014-01-21,12.37,12.37,12.37,12.37,38,6.72396577515043,6.72396577515043,6.72396577515043,6.72396577515043,69.9081488096188,0.0,1.0
2014-01-22,12.07,12.07,12.07,12.07,288,6.56089465691719,6.56089465691719,6.56089465691719,6.56089465691719,529.830180451848,0.0,1.0
2014-01-23,12.34,12.34,12.1101,12.16,1442,6.7076586633271,6.7076586633271,6.58269182972103,6.60981599238716,2652.83027851238,0.0,1.0
2014-01-24,12.25,12.25,12.25,12.25,96,6.65873732785713,6.65873732785713,6.65873732785713,6.65873732785713,176.610060150616,0.0,1.0
2014-01-27,12.34,12.34,12.3399,12.3399,1827,6.7076586633271,6.7076586633271,6.70760430628769,6.70760430628769,3361.11020724141,0.0,1.0
2014-01-28,12.34,12.34,12.34,12.34,6,6.7076586633271,6.7076586633271,6.7076586633271,6.7076586633271,11.0381287594135,0.0,1.0
2014-01-29,12.4001,12.4001,12.4001,12.4001,385,6.74032724401316,6.74032724401316,6.74032724401316,6.74032724401316,708.279928729033,0.0,1.0
2014-01-30,12.69,12.69,12.3,12.3,1058,6.89790830126588,6.89790830126588,6.68591584756267,6.68591584756267,1946.39003790991,0.0,1.0
2014-01-31,12.58,12.58,12.58,12.58,101,6.83811555791369,6.83811555791369,6.83811555791369,6.83811555791369,185.808500783461,0.0,1.0
2014-02-03,12.4001,12.58,12.4,12.58,1635,6.74032724401316,6.83811555791369,6.74027288697375,6.83811555791369,3007.89008694018,0.0,1.0
2014-02-04,12.5,12.5,12.4,12.4095,2404,6.79462992638483,6.79462992638483,6.74027288697375,6.7454368057178,4422.61025627167,0.0,1.0
2014-02-05,12.5,12.5,12.5,12.5,0,6.79462992638483,6.79462992638483,6.79462992638483,6.79462992638483,0,0.0,1.0
2014-02-06,12.5,12.5,12.5,12.5,0,6.79462992638483,6.79462992638483,6.79462992638483,6.79462992638483,0,0.0,1.0
2014-02-07,12.58,12.58,12.46,12.46,1923,6.83811555791369,6.83811555791369,6.7728871106204,6.7728871106204,3537.72026739203,0.0,1.0
2014-02-10,12.58,12.58,12.58,12.58,0,6.83811555791369,6.83811555791369,6.83811555791369,6.83811555791369,0,0.0,1.0
2014-02-11,12.46,12.5,12.36,12.36,2596,6.7728871106204,6.79462992638483,6.71853007120932,6.71853007120932,4775.83037657291,0.0,1.0
2014-02-12,12.46,12.46,12.46,12.46,0,6.7728871106204,6.7728871106204,6.7728871106204,6.7728871106204,0,0.0,1.0
2014-02-13,12.46,12.46,12.46,12.46,0,6.7728871106204,6.7728871106204,6.7728871106204,6.7728871106204,0,0.0,1.0
2014-02-14,12.7,13.05,12.52,12.52,962,6.90334400520699,7.09359364314576,6.80550133426705,6.80550133426705,1769.7799777593,0.0,1.0
2014-02-18,12.93,12.93,12.93,12.93,288,7.02836519585247,7.02836519585247,7.02836519585247,7.02836519585247,529.830180451848,0.0,1.0
2014-02-19,12.72,12.81,12.72,12.81,385,6.9142154130892,6.96313674855917,6.9142154130892,6.96313674855917,708.279928729033,0.0,1.0
2014-02-20,12.7,12.74,12.7,12.72,3654,6.90334400520699,6.92508682097142,6.90334400520699,6.9142154130892,6722.22041448282,0.0,1.0
2014-02-21,12.71,12.71,12.71,12.71,96,6.9087797091481,6.9087797091481,6.9087797091481,6.9087797091481,176.610060150616,0.0,1.0
2014-02-24,13.01,13.01,12.77,12.89,3269,7.07185082738133,7.07185082738133,6.94139393279474,7.00662238008804,6013.94048575379,0.0,1.0
2014-02-25,13.01,13.01,13.01,13.01,100,7.07185082738133,7.07185082738133,7.07185082738133,7.07185082738133,183.968812656892,0.0,1.0
2014-02-26,13.0,13.0,13.0,13.0,96,7.06641512344022,7.06641512344022,7.06641512344022,7.06641512344022,176.610060150616,0.0,1.0
2014-02-27,13.0746,13.0746,13.0,13.0,1635,7.10696547484089,7.10696547484089,7.06641512344022,7.06641512344022,3007.89008694018,0.0,1.0
2014-02-28,13.01,13.09,13.01,13.09,288,7.07185082738133,7.11533645891019,7.07185082738133,7.11533645891019,529.830180451848,0.0,1.0
2014-03-03,13.186,13.186,13.186,13.186,96,7.16751921674483,7.16751921674483,7.16751921674483,7.16751921674483,176.610060150616,0.0,1.0
2014-03-04,13.1855,13.1855,13.0,13.02,962,7.16724743154777,7.16724743154777,7.06641512344022,7.07728653132244,1769.7799777593,0.0,1.0
2014-03-05,13.2,13.2,13.2,13.2,481,7.17512920226238,7.17512920226238,7.17512920226238,7.17512920226238,884.889988879649,0.0,1.0
2014-03-06,13.02,13.02,13.02,13.02,54,7.07728653132244,7.07728653132244,7.07728653132244,7.07728653132244,99.3431588347214,0.0,1.0
2014-03-07,13.2,13.2,13.15,13.17,288,7.17512920226238,7.17512920226238,7.14795068255684,7.15882209043906,529.830180451848,0.0,1.0
2014-03-10,13.75,13.75,13.74,13.74,673,7.47409291902331,7.47409291902331,7.46865721508221,7.46865721508221,1238.11010918088,0.0,1.0
2014-03-11,13.06,13.06,13.02,13.02,357,7.09902934708687,7.09902934708687,7.07728653132244,7.07728653132244,656.768661185103,0.0,1.0
2014-03-12,12.84,13.0,12.5,13.0,1538,7.00662238008804,7.09393231628851,6.82108876566203,7.09393231628851,2818.46500763637,0.05,1.0
2014-03-13,12.99,12.99,12.91,12.91,769,7.08847544527598,7.08847544527598,7.04482047717574,7.04482047717574,1409.23250381819,0.0,1.0
2014-03-14,12.99,12.99,12.99,12.99,27,7.08847544527598,7.08847544527598,7.08847544527598,7.08847544527598,49.4789045553849,0.0,1.0
2014-03-17,13.05,13.05,13.03,13.03,60,7.12121667135116,7.12121667135116,7.1103029293261,7.1103029293261,109.953121234189,0.0,1.0
2014-03-18,13.6,13.98,13.0,13.0,3654,7.42134457704029,7.62870567551641,7.09393231628851,7.09393231628851,6696.14508316209,0.0,1.0
2014-03-19,13.06,13.06,13.01,13.01,288,7.12667354236369,7.12667354236369,7.09938918730104,7.09938918730104,527.774981924106,0.0,1.0
2014-03-20,13.21,13.9425,13.21,13.9425,481,7.20852660755163,7.60824240921943,7.20852660755163,7.60824240921943,881.45752189408,0.0,1.0
2014-03-21,13.43,13.43,13.2,13.2,3077,7.32857776982728,7.32857776982728,7.2030697365391,7.2030697365391,5638.76256729332,0.0,1.0
2014-03-24,13.45,13.45,13.45,13.45,385,7.33949151185234,7.33949151185234,7.33949151185234,7.33949151185234,705.532527919378,0.0,1.0
2014-03-25,13.2,13.2,13.12,13.12,288,7.2030697365391,7.2030697365391,7.15941476843887,7.15941476843887,527.774981924106,0.0,1.0
2014-03-26,13.2,13.2,13.2,13.2,2,7.2030697365391,7.2030697365391,7.2030697365391,7.2030697365391,3.66510404113963,0.0,1.0
2014-03-27,13.31,14.19,13.11,14.1775,1154,7.26309531767693,7.74329996677954,7.15395789742634,7.73647887801387,2114.76503173756,0.0,1.0
2014-03-28,13.56,14.185,13.34,14.185,5962,7.39951709299017,7.74057153127327,7.27946593071452,7.74057153127327,10925.6751466372,0.0,1.0
2014-03-31,13.23,13.636,13.0,13.62,10288,7.21944034957669,7.44098931268539,7.09393231628851,7.43225831906535,18853.2951876222,0.0,1.0
2014-04-01,13.43,13.75,13.2,13.75,4904,7.32857776982728,7.50319764222823,7.2030697365391,7.50319764222823,8986.83510887436,0.0,1.0
2014-04-02,13.7,13.7,13.46,13.5,2404,7.47591328716558,7.47591328716558,7.34494838286487,7.36677586691499,4405.45505744983,0.0,1.0
2014-04-03,13.65,13.7,13.42,13.58,3462,7.44862893210294,7.47591328716558,7.32312089881476,7.41043083501523,6344.29509521269,0.0,1.0
2014-04-04,13.65,13.65,13.65,13.65,0,7.44862893210294,7.44862893210294,7.44862893210294,7.44862893210294,0,0.0,1.0
2014-04-07,13.46,14.0,13.46,13.97,385,7.34494838286487,7.63961941754147,7.34494838286487,7.62324880450389,705.532527919378,0.0,1.0
2014-04-08,13.46,13.46,13.46,13.46,1,7.34494838286487,7.34494838286487,7.34494838286487,7.34494838286487,1.83255202056981,0.0,1.0
2014-04-09,13.46,13.46,13.46,13.46,0,7.34494838286487,7.34494838286487,7.34494838286487,7.34494838286487,0,0.0,1.0
2014-04-10,13.94,14.0,13.4555,13.4555,1058,7.6068781914663,7.63961941754147,7.34249279090924,7.34249279090924,1938.84003776286,0.0,1.0
2014-04-11,13.56,13.89,13.53,13.8,6058,7.39951709299017,7.57959383640365,7.38314647995258,7.53048199729088,11101.6001406119,0.0,1.0
2014-04-14,13.41,13.41,13.41,13.41,96,7.31766402780223,7.31766402780223,7.31766402780223,7.31766402780223,175.924993974702,0.0,1.0
2014-04-15,13.46,13.46,13.46,13.46,192,7.34494838286487,7.34494838286487,7.34494838286487,7.34494838286487,351.849987949404,0.0,1.0
2014-04-16,13.54,13.54,13.54,13.54,288,7.38860335096511,7.38860335096511,7.38860335096511,7.38860335096511,527.774981924106,0.0,1.0
2014-04-17,13.75,13.75,13.1,13.37,5673,7.50319764222823,7.50319764222823,7.14850102641381,7.29583654375211,10396.0676126926,0.0,1.0
2014-04-21,13.7399,13.7399,13.53,13.7,1346,7.49768620250558,7.49768620250558,7.38314647995258,7.47591328716558,2466.61501968697,0.0,1.0
2014-04-22,13.74,13.74,13.74,13.74,0,7.4977407712157,7.4977407712157,7.4977407712157,7.4977407712157,0,0.0,1.0
2014-04-23,13.11,13.11,13.11,13.11,481,7.15395789742634,7.15395789742634,7.15395789742634,7.15395789742634,881.457521894079,0.0,1.0
2014-04-24,13.74,13.75,13.13,13.13,1731,7.4977407712157,7.50319764222823,7.1648716394514,7.1648716394514,3172.14754760635,0.0,1.0
2014-04-25,13.74,13.74,13.74,13.74,80,7.4977407712157,7.4977407712157,7.4977407712157,7.4977407712157,146.604161645585,0.0,1.0
2014-04-28,13.22,13.46,13.13,13.14,769,7.21398347856416,7.34494838286487,7.1648716394514,7.17032851046393,1409.23250381819,0.0,1.0
2014-04-29,13.7,13.7,13.17,13.17,1827,7.47591328716558,7.47591328716558,7.18669912350151,7.18669912350151,3348.07254158105,0.0,1.0
2014-04-30,13.7,13.7,13.151,13.151,288,7.47591328716558,7.47591328716558,7.17633106857771,7.17633106857771,527.774981924106,0.0,1.0
2014-05-01,13.24,13.251,13.24,13.251,1058,7.22489722058922,7.230899778703,7.22489722058922,7.230899778703,1938.84003776286,0.0,1.0
2014-05-02,13.38,13.38,13.38,13.38,96,7.30129341476464,7.30129341476464,7.30129341476464,7.30129341476464,175.924993974702,0.0,1.0
2014-05-05,13.65,13.65,13.65,13.65,385,7.44862893210294,7.44862893210294,7.44862893210294,7.44862893210294,705.532527919377,0.0,1.0
2014-05-06,13.65,13.65,13.65,13.65,0,7.44862893210294,7.44862893210294,7.44862893210294,7.44862893210294,0,0.0,1.0
2014-05-07,13.29,13.55,13.29,13.36,1635,7.25218157565187,7.39406022197764,7.25218157565187,7.29037967273958,2996.22255363164,0.0,1.0
2014-05-08,13.29,13.29,13.29,13.29,0,7.25218157565187,7.25218157565187,7.25218157565187,7.25218157565187,0,0.0,1.0
2014-05-09,13.33,13.33,13.33,13.33,192,7.27400905970199,7.27400905970199,7.27400905970199,7.27400905970199,351.849987949404,0.0,1.0
2014-05-12,13.5,13.88,13.26,13.4,22115,7.36677586691499,7.57413696539112,7.23581096261428,7.3122071567897,40526.8879349014,0.0,1.0
2014-05-13,13.29,13.45,13.28,13.45,1923,7.25218157565187,7.33949151185234,7.24672470463934,7.33949151185234,3523.99753555575,0.0,1.0
2014-05-14,13.28,13.31,13.28,13.3,577,7.24672470463934,7.26309531767693,7.24672470463934,7.2576384466644,1057.38251586878,0.0,1.0
2014-05-15,13.36,13.36,13.34,13.34,138,7.29037967273958,7.29037967273958,7.27946593071452,7.27946593071452,252.892178838634,0.0,1.0
2014-05-16,13.26,13.36,13.26,13.26,737,7.23581096261428,7.29037967273958,7.23581096261428,7.23581096261428,1350.59083915995,0.0,1.0
2014-05-19,13.3599,13.36,13.26,13.2601,1923,7.29032510402945,7.29037967273958,7.23581096261428,7.23586553132441,3523.99753555575,0.0,1.0
2014-05-20,13.5785,13.75,13.4,13.4,577,7.40961230436335,7.50319764222823,7.3122071567897,7.3122071567897,1057.38251586878,0.0,1.0
2014-05-21,13.4,13.42,13.4,13.401,962,7.3122071567897,7.32312089881476,7.3122071567897,7.31275284389095,1762.91504378816,0.0,1.0
2014-05-22,13.7466,13.7466,13.7466,13.7466,96,7.50134230608397,7.50134230608397,7.50134230608397,7.50134230608397,175.924993974702,0.0,1.0
2014-05-23,13.5,13.5,13.5,13.5,91,7.36677586691499,7.36677586691499,7.36677586691499,7.36677586691499,166.762233871853,0.0,1.0
2014-05-27,13.587,13.75,13.587,13.72,865,7.414250644724,7.50319764222823,7.414250644724,7.48682702919064,1585.15749779289,0.0,1.0
2014-05-28,13.7295,13.75,13.43,13.736,4904,7.49201105665255,7.50319764222823,7.32857776982728,7.49555802281069,8986.83510887436,0.0,1.0
2014-05-29,13.73,13.73,13.73,13.73,0,7.49228390020317,7.49228390020317,7.49228390020317,7.49228390020317,0,0.0,1.0
2014-05-30,13.6116,13.6116,13.575,13.575,577,7.42767454741482,7.42767454741482,7.40770239950896,7.40770239950896,1057.38251586878,0.0,1.0
2014-06-02,13.39,13.6999,13.35,13.65,1923,7.30675028577717,7.47585871845546,7.28492280172705,7.44862893210294,3523.99753555575,0.0,1.0
2014-06-03,13.45,13.64,13.43,13.64,2885,7.33949151185234,7.44317206109041,7.32857776982728,7.44317206109041,5286.91257934391,0.0,1.0
2014-06-04,13.37,13.64,13.37,13.64,1827,7.29583654375211,7.44317206109041,7.29583654375211,7.44317206109041,3348.07254158105,0.0,1.0
2014-06-05,13.37,13.37,13.37,13.37,0,7.29583654375211,7.29583654375211,7.29583654375211,7.29583654375211,0,0.0,1.0
2014-06-06,13.46,13.5,13.46,13.5,385,7.34494838286487,7.36677586691499,7.34494838286487,7.36677586691499,705.532527919378,0.0,1.0
2014-06-09,13.6667,13.74,13.6667,13.74,1058,7.45774190669386,7.4977407712157,7.45774190669386,7.4977407712157,1938.84003776286,0.0,1.0
2014-06-10,13.65,13.65,13.65,13.65,95,7.44862893210294,7.44862893210294,7.44862893210294,7.44862893210294,174.092441954132,0.0,1.0
2014-06-11,13.37,13.64,13.1,13.1,769,7.61604939047106,7.76985143500563,7.46224734593649,7.46224734593649,1349.98205406387,0.05,1.04000049920024
2014-06-12,13.25,13.25,13.25,13.25,66,7.54769292623347,7.54769292623347,7.54769292623347,7.54769292623347,115.863219204441,0.0,1.0
2014-06-13,13.1,13.1,13.0999,13.0999,300,7.46224734593649,7.46224734593649,7.46219038221629,7.46219038221629,526.650996383824,0.0,1.0
2014-06-16,13.01,13.1999,13.01,13.15,700,7.4109799977583,7.51915410241428,7.4109799977583,7.49072920603548,1228.85232489559,0.0,1.0
2014-06-17,12.82,13.0,12.82,13.0,1300,7.30274892938212,7.4052836257385,7.30274892938212,7.4052836257385,2282.15431766324,0.0,1.0
2014-06-18,13.0,13.0,13.0,13.0,1300,7.4052836257385,7.4052836257385,7.4052836257385,7.4052836257385,2282.15431766324,0.0,1.0
2014-06-19,12.77,12.77,12.77,12.77,43,7.27426706928313,7.27426706928313,7.27426706928313,7.27426706928313,75.4866428150148,0.0,1.0
2014-06-20,12.89,12.95,12.75,12.95,7600,7.34262353352071,7.37680176563951,7.26287432524353,7.37680176563951,13341.8252417236,0.0,1.0
2014-06-23,12.89,12.89,12.89,12.89,1000,7.34262353352071,7.34262353352071,7.34262353352071,7.34262353352071,1755.50332127942,0.0,1.0
2014-06-24,12.7,12.7,12.7,12.7,200,7.23439246514453,7.23439246514453,7.23439246514453,7.23439246514453,351.100664255883,0.0,1.0
2014-06-25,12.75,12.75,12.45,12.45,2200,7.26287432524353,7.26287432524353,7.09198316464956,7.09198316464956,3862.10730681471,0.0,1.0
2014-06-26,12.9193,12.9193,12.464,12.464,700,7.35931390353872,7.35931390353872,7.09995808547728,7.09995808547728,1228.85232489559,0.0,1.0
2014-06-27,12.8699,12.8699,12.8699,12.8699,400,7.33117382576092,7.33117382576092,7.33117382576092,7.33117382576092,702.201328511765,0.0,1.0
2014-06-30,12.52,12.82,12.41,12.41,1500,7.13185776878816,7.30274892938212,7.06919767657037,7.06919767657037,2633.25498191912,0.0,1.0
2014-07-01,12.84,12.84,12.7875,12.8356,3000,7.31414167342172,7.31414167342172,7.28423572031777,7.31163526973301,5266.50996383824,0.0,1.0
2014-07-02,12.71,12.71,12.7,12.7,700,7.24008883716433,7.24008883716433,7.23439246514453,7.23439246514453,1228.85232489559,0.0,1.0
2014-07-03,12.305,12.37,12.305,12.315,3100,7.00938577036248,7.04641218849117,7.00938577036248,7.01508214238228,5442.06029596618,0.0,1.0
2014-07-07,12.0,12.7499,12.0,12.7499,4900,6.83564642375861,7.26281736152333,6.83564642375861,7.26281736152333,8601.96627426914,0.0,1.0
2014-07-08,12.0,12.0,11.9,12.0,1200,6.83564642375861,6.83564642375861,6.77868270356063,6.83564642375861,2106.6039855353,0.0,1.0
2014-07-09,12.1,12.11,12.06,12.06,800,6.8926101439566,6.8983065159764,6.86982465587741,6.86982465587741,1404.40265702353,0.0,1.0
2014-07-10,12.22,12.22,11.99,12.0,1600,6.96096660819419,6.96096660819419,6.82995005173882,6.83564642375861,2808.80531404706,0.0,1.0
2014-07-11,12.41,12.44,12.25,12.4357,2600,7.06919767657037,7.08628679262976,6.97805572425359,7.08383735266125,4564.30863532648,0.0,1.0
2014-07-14,12.42,12.55,12.1601,12.42,1800,7.07489404859017,7.14894688484755,6.92684533979559,7.07489404859017,3159.90597830294,0.0,1.0
2014-07-15,12.45,12.6,12.45,12.6,700,7.09198316464956,7.17742874494655,7.09198316464956,7.17742874494655,1228.85232489559,0.0,1.0
2014-07-16,12.45,12.45,12.45,12.45,2,7.09198316464956,7.09198316464956,7.09198316464956,7.09198316464956,3.51100664255883,0.0,1.0
2014-07-17,12.2,12.3,12.0,12.05,8100,6.94957386415459,7.00653758435258,6.83564642375861,6.86412828385761,14219.5769023633,0.0,1.0
2014-07-18,12.5,12.5,12.37,12.44,6600,7.12046502474856,7.12046502474856,7.04641218849117,7.08628679262976,11586.3219204441,0.0,1.0
2014-07-21,12.63,12.7,12.5,12.51,15000,7.19451786100594,7.23439246514453,7.12046502474856,7.12616139676836,26332.5498191912,0.0,1.0
2014-07-22,12.5,12.501,12.5,12.501,800,7.12046502474856,7.12103466195054,7.12046502474856,7.12103466195054,1404.40265702353,0.0,1.0
2014-07-23,12.7,12.7,12.7,12.7,2000,7.23439246514453,7.23439246514453,7.23439246514453,7.23439246514453,3511.00664255883,0.0,1.0
2014-07-24,12.75,12.75,12.5,12.5,4300,7.26287432524353,7.26287432524353,7.12046502474856,7.12046502474856,7548.66428150148,0.0,1.0
2014-07-25,12.75,12.75,12.75,12.75,17,7.26287432524353,7.26287432524353,7.26287432524353,7.26287432524353,29.84355646175,0.0,1.0
2014-07-28,12.72,12.72,12.72,12.72,195,7.24578520918413,7.24578520918413,7.24578520918413,7.24578520918413,342.323147649486,0.0,1.0
2014-07-29,12.21,12.4,12.08,12.08,4400,6.95527023617439,7.06350130455057,6.88121739991701,6.88121739991701,7724.21461362942,0.0,1.0
2014-07-30,12.595,12.5987,12.11,12.14,1600,7.17458055893665,7.17668821658397,6.8983065159764,6.9153956320358,2808.80531404706,0.0,1.0
2014-07-31,12.4,12.42,12.05,12.38,600,7.06350130455057,7.07489404859017,6.86412828385761,7.05210856051097,1053.30199276765,0.0,1.0
2014-08-01,12.16,12.16,12.16,12.16,200,6.9267883760754,6.9267883760754,6.9267883760754,6.9267883760754,351.100664255883,0.0,1.0
2014-08-04,12.33,12.36,12.33,12.34,500,7.02362670041198,7.04071581647137,7.02362670041198,7.02932307243178,877.751660639707,0.0,1.0
2014-08-05,12.33,12.45,12.26,12.26,1200,7.02362670041198,7.09198316464956,6.98375209627338,6.98375209627338,2106.6039855353,0.0,1.0
2014-08-06,12.33,12.33,12.33,12.33,2,7.02362670041198,7.02362670041198,7.02362670041198,7.02362670041198,3.51100664255883,0.0,1.0
2014-08-07,12.4499,12.45,12.28,12.3431,2000,7.09192620092936,7.09198316464956,6.99514484031298,7.03108894775791,3511.00664255883,0.0,1.0
2014-08-08,12.4,12.4,12.4,12.4,100,7.06350130455057,7.06350130455057,7.06350130455057,7.06350130455057,175.550332127941,0.0,1.0
2014-08-11,12.35,12.35,12.35,12.35,100,7.03501944445157,7.03501944445157,7.03501944445157,7.03501944445157,175.550332127942,0.0,1.0
2014-08-12,12.2,12.2,12.2,12.2,100,6.94957386415459,6.94957386415459,6.94957386415459,6.94957386415459,175.550332127941,0.0,1.0
2014-08-13,12.5,12.8656,12.4,12.8656,3900,7.12046502474856,7.3287243857924,7.06350130455057,7.3287243857924,6846.46295298971,0.0,1.0
2014-08-14,12.76,12.88,12.5,12.85,11500,7.26857069726333,7.33692716150091,7.12046502474856,7.31983804544152,20188.2881947133,0.0,1.0
2014-08-15,12.77,12.88,12.71,12.88,1500,7.27426706928313,7.33692716150091,7.24008883716433,7.33692716150091,2633.25498191912,0.0,1.0
2014-08-18,12.95,12.95,12.84,12.85,2100,7.37680176563951,7.37680176563951,7.31414167342172,7.31983804544152,3686.55697468677,0.0,1.0
2014-08-19,12.75,13.01,12.75,12.9,4300,7.26287432524353,7.4109799977583,7.26287432524353,7.34831990554051,7548.66428150148,0.0,1.0
2014-08-20,12.99,13.14,12.7549,12.7549,12200,7.3995872537187,7.48503283401568,7.26566554753323,7.26566554753323,21417.1405196089,0.0,1.0
2014-08-21,13.0,13.0,12.95,12.95,2000,7.4052836257385,7.4052836257385,7.37680176563951,7.37680176563951,3511.00664255883,0.0,1.0
2014-08-22,13.09,13.09,13.0,13.0,61,7.45655097391669,7.45655097391669,7.4052836257385,7.4052836257385,107.085702598044,0.0,1.0
2014-08-25,13.09,13.09,13.09,13.09,3200,7.45655097391669,7.45655097391669,7.45655097391669,7.45655097391669,5617.61062809412,0.0,1.0
2014-08-26,13.4475,13.4475,13.24,13.24,1500,7.6601962736245,7.6601962736245,7.54199655421367,7.54199655421367,2633.25498191912,0.0,1.0
2014-08-27,13.11,13.2006,13.1,13.2006,3000,7.46794371795629,7.51955284845566,7.46224734593649,7.51955284845566,5266.50996383824,0.0,1.0
2014-08-28,13.101,13.11,13.101,13.11,300,7.46281698313847,7.46794371795629,7.46281698313847,7.46794371795629,526.650996383824,0.0,1.0
2014-08-29,13.47,13.49,13.1,13.1,1300,7.67301311066905,7.68440585470864,7.46224734593649,7.46224734593649,2282.15431766324,0.0,1.0
2014-09-02,12.65,13.47,12.65,13.47,3800,7.20591060504554,7.67301311066905,7.20591060504554,7.67301311066905,6670.91262086177,0.0,1.0
2014-09-03,13.2345,13.2345,13.2,13.2,500,7.53886354960278,7.53886354960278,7.51921106613448,7.51921106613448,877.751660639708,0.0,1.0
2014-09-04,13.2,13.2001,13.2,13.2001,3300,7.51921106613448,7.51926802985467,7.51921106613448,7.51926802985467,5793.16096022206,0.0,1.0
2014-09-05,13.4999,13.4999,13.452,13.452,200,7.69004526300824,7.69004526300824,7.66275964103341,7.66275964103341,351.100664255883,0.0,1.0
2014-09-08,13.21,13.2308,13.2,13.2,1300,7.52490743815428,7.53675589195546,7.51921106613448,7.51921106613448,2282.15431766324,0.0,1.0
2014-09-09,13.2,13.3971,13.2,13.3971,2400,7.51921106613448,7.63148655864471,7.51921106613448,7.63148655864471,4213.20797107059,0.0,1.0
2014-09-10,13.2,13.21,13.2,13.2,2400,7.51921106613448,7.52490743815428,7.51921106613448,7.51921106613448,4213.20797107059,0.0,1.0
2014-09-11,13.23,13.46,13.2,13.2,1500,7.56478204229287,7.69629374824354,7.54762834151669,7.54762834151669,2623.34061828238,0.05,1.0
2014-09-12,13.5,13.63,13.0475,13.3,4900,7.71916534927844,7.79349805264186,7.46043036257114,7.60480734410394,8569.57935305576,0.0,1.0
2014-09-15,13.605,13.63,13.3,13.33,2000,7.77920330199505,7.79349805264186,7.60480734410394,7.62196104488012,3497.78749104317,0.0,1.0
2014-09-16,13.5,13.5,13.31,13.31,2200,7.71916534927844,7.71916534927844,7.61052524436267,7.61052524436267,3847.56624014749,0.0,1.0
2014-09-17,13.61,13.61,13.5,13.5,700,7.78206225212441,7.78206225212441,7.71916534927844,7.71916534927844,1224.22562186511,0.0,1.0
2014-09-18,13.5,13.5,13.5,13.5,800,7.71916534927844,7.71916534927844,7.71916534927844,7.71916534927844,1399.11499641727,0.0,1.0
2014-09-19,14.04,14.04,13.25,13.5,8100,8.02793196324957,8.02793196324957,7.57621784281032,7.71916534927844,14166.0393387248,0.0,1.0
2014-09-22,13.9999,14.0,13.82,13.8332,1100,8.00500318321209,8.00506036221467,7.90213815755763,7.90968578589915,1923.78312007374,0.0,1.0
2014-09-23,14.0,14.0,14.0,14.0,0,8.00506036221467,8.00506036221467,8.00506036221467,8.00506036221467,0,0.0,1.0
2014-09-24,13.97,13.99,13.45,13.45,1502,7.9879066614385,7.99934246195595,7.69057584798481,7.69057584798481,2626.83840577342,0.0,1.0
2014-09-25,13.99,13.99,13.66,13.68,1054,7.99934246195595,7.99934246195595,7.81065175341803,7.82208755393548,1843.33400777975,0.0,1.0
2014-09-26,13.92,13.96,13.87,13.96,360,7.95931716014488,7.98218876117978,7.93072765885125,7.98218876117978,629.60174838777,0.0,1.0
2014-09-29,13.92,13.92,13.92,13.92,14,7.95931716014488,7.95931716014488,7.95931716014488,7.95931716014488,24.4845124373022,0.0,1.0
2014-09-30,13.75,14.0,13.5,14.0,6710,7.86211285574656,8.00506036221467,7.71916534927844,8.00506036221467,11735.0770324498,0.0,1.0
2014-10-01,13.98,13.9899,13.57,13.57,4084,7.99362456169723,7.99928528295336,7.75919065108951,7.75919065108951,7142.48205671015,0.0,1.0
2014-10-02,13.98,13.98,13.98,13.98,26,7.99362456169723,7.99362456169723,7.99362456169723,7.99362456169723,45.4712373835612,0.0,1.0
2014-10-03,13.65,13.75,13.6,13.6,3025,7.80493385315931,7.86211285574656,7.77634435186568,7.77634435186568,5290.40358020279,0.0,1.0
2014-10-06,13.5,13.7399,13.05,13.05,1643,7.71916534927844,7.85633777648524,7.46185983763582,7.46185983763582,2873.43242389196,0.0,1.0
2014-10-07,13.5,13.5,13.5,13.5,0,7.71916534927844,7.71916534927844,7.71916534927844,7.71916534927844,0,0.0,1.0
2014-10-08,13.5,13.5,13.5,13.5,9,7.71916534927844,7.71916534927844,7.71916534927844,7.71916534927844,15.7400437096943,0.0,1.0
2014-10-09,13.5,13.51,13.5,13.51,2132,7.71916534927844,7.72488324953716,7.71916534927844,7.72488324953716,3728.64146545202,0.0,1.0
2014-10-10,13.5,13.5,13.5,13.5,3,7.71916534927844,7.71916534927844,7.71916534927844,7.71916534927844,5.24668123656475,0.0,1.0
2014-10-13,13.25,13.25,13.25,13.25,109,7.57621784281032,7.57621784281032,7.57621784281032,7.57621784281032,190.629418261853,0.0,1.0
2014-10-14,13.25,13.25,13.25,13.25,0,7.57621784281032,7.57621784281032,7.57621784281032,7.57621784281032,0,0.0,1.0
2014-10-15,13.25,13.25,13.25,13.25,0,7.57621784281032,7.57621784281032,7.57621784281032,7.57621784281032,0,0.0,1.0
2014-10-16,13.25,13.25,13.25,13.25,0,7.57621784281032,7.57621784281032,7.57621784281032,7.57621784281032,0,0.0,1.0
2014-10-17,13.0,13.0,13.0,13.0,480,7.4332703363422,7.4332703363422,7.4332703363422,7.4332703363422,839.468997850361,0.0,1.0
2014-10-20,13.7,13.7499,13.7,13.7,538,7.83352335445293,7.86205567674397,7.83352335445293,7.83352335445293,940.904835090613,0.0,1.0
2014-10-21,13.7299,13.7299,13.7299,13.7299,411,7.85061987622652,7.85061987622652,7.85061987622652,7.85061987622652,718.795329409371,0.0,1.0
2014-10-22,13.37,13.37,13.1,13.1,62,7.64483264591501,7.64483264591501,7.49044933892945,7.49044933892945,108.431412222338,0.0,1.0
2014-10-23,13.7299,13.7299,13.7299,13.7299,104,7.85061987622652,7.85061987622652,7.85061987622652,7.85061987622652,181.884949534245,0.0,1.0
2014-10-24,13.3005,13.4,13.25,13.25,2969,7.60509323911688,7.66198634669119,7.57621784281032,7.57621784281032,5192.46553045358,0.0,1.0
2014-10-27,13.22,13.22,13.02,13.02,245,7.55906414203414,7.55906414203414,7.44470613685965,7.44470613685965,428.478967652789,0.0,1.0
2014-10-28,13.22,13.22,13.22,13.22,62,7.55906414203414,7.55906414203414,7.55906414203414,7.55906414203414,108.431412222338,0.0,1.0
2014-10-29,13.5,13.5,13.15,13.15,1464,7.71916534927844,7.71916534927844,7.51903884022307,7.51903884022307,2560.3804434436,0.0,1.0
2014-10-30,13.5,13.5,13.5,13.5,18,7.71916534927844,7.71916534927844,7.71916534927844,7.71916534927844,31.4800874193885,0.0,1.0
2014-10-31,13.75,13.76,13.73,13.75,2227,7.86211285574656,7.86783075600528,7.85067705522911,7.86211285574656,3894.78637127657,0.0,1.0
2014-11-03,13.76,13.76,13.74,13.74,1411,7.86783075600528,7.86783075600528,7.85639495548783,7.85639495548783,2467.68907493096,0.0,1.0
2014-11-04,13.9999,13.9999,13.87,13.87,2757,8.00500318321209,8.00500318321209,7.93072765885125,7.93072765885125,4821.70005640301,0.0,1.0
2014-11-05,13.9999,13.9999,13.9999,13.9999,40,8.00500318321209,8.00500318321209,8.00500318321209,8.00500318321209,69.9557498208634,0.0,1.0
2014-11-06,13.501,13.78,13.501,13.63,3431,7.71973713930431,7.87926655652273,7.71973713930431,7.79349805264186,6000.45444088456,0.0,1.0
2014-11-07,13.501,13.501,13.501,13.501,58,7.71973713930431,7.71973713930431,7.71973713930431,7.71973713930431,101.435837240252,0.0,1.0
2014-11-10,13.75,13.75,13.75,13.75,2201,7.86211285574656,7.86211285574656,7.86211285574656,7.86211285574656,3849.31513389301,0.0,1.0
2014-11-11,13.726,13.726,13.53,13.53,923,7.84838989512562,7.84838989512562,7.73631905005461,7.73631905005461,1614.22892711642,0.0,1.0
2014-11-12,13.78,13.81,13.75,13.75,4700,7.87926655652273,7.8964202572989,7.86211285574656,7.86211285574656,8219.80060395145,0.0,1.0
2014-11-13,13.75,13.7501,13.75,13.7501,2455,7.86211285574656,7.86217003474914,7.86211285574656,7.86217003474914,4293.53414525549,0.0,1.0
2014-11-14,14.25,14.342,13.75,13.75,10164,8.14800786868279,8.20061255106306,7.86211285574656,7.86211285574656,17775.7560294814,0.0,1.0
2014-11-17,14.4999,14.95,14.45,14.95,527,8.29089819614833,8.54826088679353,8.26236587385729,8.54826088679353,921.667003889875,0.0,1.0
2014-11-18,14.22,14.22,14.22,14.22,175,8.13085416790662,8.13085416790662,8.13085416790662,8.13085416790662,306.056405466277,0.0,1.0
2014-11-19,13.86,14.25,13.8,14.21,1177,7.92500975859253,8.14800786868279,7.89070235704018,8.1251362676479,2058.44793847891,0.0,1.0
2014-11-20,14.11,14.14,14.11,14.14,468,8.06795726506065,8.08511096583682,8.06795726506065,8.08511096583682,818.482272904102,0.0,1.0
2014-11-21,14.11,14.11,14.11,14.11,196,8.06795726506065,8.06795726506065,8.06795726506065,8.06795726506065,342.783174122231,0.0,1.0
2014-11-24,13.8,14.25,13.8,14.25,2254,7.89070235704018,8.14800786868279,7.89070235704018,8.14800786868279,3942.00650240565,0.0,1.0
2014-11-25,13.8,13.8,13.8,13.8,55,7.89070235704018,7.89070235704018,7.89070235704018,7.89070235704018,96.1891560036872,0.0,1.0
2014-11-26,13.8,13.8,13.8,13.8,100,7.89070235704018,7.89070235704018,7.89070235704018,7.89070235704018,174.889374552159,0.0,1.0
2014-11-28,14.25,14.25,13.63,13.63,767,8.14800786868279,8.14800786868279,7.79349805264186,7.79349805264186,1341.40150281506,0.0,1.0
2014-12-01,16.0,16.83,15.12,16.83,7127,9.14864041395963,9.62322613543378,8.64546519119185,9.62322613543378,12464.3657243323,0.0,1.0
2014-12-02,15.9,15.9,15.9,15.9,741,9.09146141137238,9.09146141137238,9.09146141137238,9.09146141137238,1295.93026543149,0.0,1.0
2014-12-03,15.8,15.8,15.8,15.8,100,9.03428240878513,9.03428240878513,9.03428240878513,9.03428240878513,174.889374552159,0.0,1.0
2014-12-04,15.38,15.72,14.71,15.72,1698,8.79413059791869,8.98853920671534,8.41103128058413,8.98853920671534,2969.62157989565,0.0,1.0
2014-12-05,15.38,15.43,15.25,15.43,541,8.79413059791869,8.82272009921232,8.71979789455527,8.82272009921232,946.151516327178,0.0,1.0
2014-12-08,14.92,14.95,14.25,14.26,4126,8.53110718601735,8.54826088679353,8.14800786868279,8.15372576894152,7215.93559402206,0.0,1.0
2014-12-09,14.74,15.03,14.71,15.0001,3897,8.42818498136031,8.59400408886333,8.41103128058413,8.57690756708974,6815.43892629762,0.0,1.0
2014-12-10,14.5001,14.5827,14.25,14.25,5754,8.2910125541535,8.33824241029057,8.14800786868279,8.14800786868279,10063.1346117312,0.0,1.0
2014-12-11,14.28,14.28,14.25,14.25,215,8.19375107075259,8.19375107075259,8.17653730799891,8.17653730799891,374.700179867437,0.05,1.0
2014-12-12,14.25,14.25,14.25,14.25,219,8.17653730799891,8.17653730799891,8.17653730799891,8.17653730799891,381.671346004505,0.0,1.0
2014-12-15,14.0605,14.26,14.0605,14.25,2469,8.06780370660482,8.1822752289168,8.06780370660482,8.17653730799891,4302.95229810559,0.0,1.0
2014-12-16,14.0,14.05,13.55,14.0,6091,8.03308928505156,8.06177888964103,7.77488284374633,8.03308928505156,10615.3432352212,0.0,1.0
2014-12-17,14.0,14.0,14.0,14.0,1001,8.03308928505156,8.03308928505156,8.03308928505156,8.03308928505156,1744.53432580142,0.0,1.0
2014-12-18,13.75,13.75,13.75,13.75,99,7.88964126210421,7.88964126210421,7.88964126210421,7.88964126210421,172.536361892448,0.0,1.0
2014-12-19,14.46,14.46,14.46,14.46,25,8.29703364727468,8.29703364727468,8.29703364727468,8.29703364727468,43.5697883566787,0.0,1.0
2014-12-22,14.9,14.9,14.9,14.9,2,8.54950216766202,8.54950216766202,8.54950216766202,8.54950216766202,3.4855830685343,0.0,1.0
2014-12-23,14.34,14.9,14.34,14.9,105,8.22817859625995,8.54950216766202,8.22817859625995,8.54950216766202,182.993111098051,0.0,1.0
2014-12-24,14.25,14.25,14.25,14.25,203,8.17653730799891,8.17653730799891,8.17653730799891,8.17653730799891,353.786681456231,0.0,1.0
2014-12-26,14.25,14.27,14.25,14.27,100,8.17653730799891,8.1880131498347,8.17653730799891,8.1880131498347,174.279153426715,0.0,1.0
2014-12-29,14.2501,14.9999,14.2501,14.95,1310,8.17659468720809,8.60682399763178,8.17659468720809,8.57819177225149,2283.05690988996,0.0,1.0
2014-12-30,14.2501,14.2501,14.2501,14.2501,0,8.17659468720809,8.17659468720809,8.17659468720809,8.17659468720809,0,0.0,1.0
2014-12-31,14.2501,14.2501,14.2501,14.2501,0,8.17659468720809,8.17659468720809,8.17659468720809,8.17659468720809,0,0.0,1.0
2015-01-02,14.99,14.9999,14.92,14.9999,1822,8.60114345592306,8.60682399763178,8.56097800949781,8.60682399763178,3175.36617543475,0.0,1.0
2015-01-05,14.8499,14.8499,14.77,14.77,321,8.52075518386337,8.52075518386337,8.4749091957294,8.4749091957294,559.436082499755,0.0,1.0
2015-01-06,14.8499,14.8499,14.8499,14.8499,1,8.52075518386337,8.52075518386337,8.52075518386337,8.52075518386337,1.74279153426715,0.0,1.0
2015-01-07,14.2,14.85,14.2,14.85,610,8.14784770340944,8.52081256307255,8.14784770340944,8.52081256307255,1063.10283590296,0.0,1.0
2015-01-08,14.25,14.25,14.25,14.25,690,8.17653730799891,8.17653730799891,8.17653730799891,8.17653730799891,1202.52615864433,0.0,1.0
2015-01-09,14.17,14.25,13.55,14.25,4168,8.13063394065576,8.17653730799891,7.77488284374633,8.17653730799891,7263.95511482547,0.0,1.0
2015-01-12,14.6499,14.6499,14.6,14.6,449,8.40599676550549,8.40599676550549,8.3773645401252,8.3773645401252,782.51339888595,0.0,1.0
2015-01-13,14.6499,14.6499,14.6499,14.6499,0,8.40599676550549,8.40599676550549,8.40599676550549,8.40599676550549,0,0.0,1.0
2015-01-14,13.8001,13.87,13.8,13.87,959,7.91838824590286,7.95849631311894,7.91833086669368,7.95849631311894,1671.3370813622,0.0,1.0
2015-01-15,13.78,13.81,13.78,13.801,3555,7.90685502485789,7.92406878761158,7.90685502485789,7.91890465878547,6195.62390431971,0.0,1.0
2015-01-16,13.75,13.75,13.49,13.5,2395,7.88964126210421,7.88964126210421,7.74045531823897,7.74619323915686,4173.98572456982,0.0,1.0
2015-01-20,13.8,13.8001,13.8,13.8,2195,7.91833086669368,7.91838824590286,7.91833086669368,7.91833086669368,3825.42741771639,0.0,1.0
2015-01-21,13.8,13.8,13.8,13.8,0,7.91833086669368,7.91833086669368,7.91833086669368,7.91833086669368,0,0.0,1.0
2015-01-22,14.16,14.16,13.8,13.8,3047,8.12489601973786,8.12489601973786,7.91833086669368,7.91833086669368,5310.285804912,0.0,1.0
2015-01-23,13.9001,13.91,13.84,13.86,1238,7.9757674550818,7.98144799679051,7.94128255036526,7.95275839220104,2157.57591942273,0.0,1.0
2015-01-26,13.86,14.3999,13.86,14.3999,772,7.95275839220104,8.26254874255814,7.95275839220104,8.26254874255814,1345.43506445424,0.0,1.0
2015-01-27,13.83,13.83,13.83,13.83,194,7.93554462944736,7.93554462944736,7.93554462944736,7.93554462944736,338.101557647827,0.0,1.0
2015-01-28,13.83,13.83,13.83,13.83,69,7.93554462944736,7.93554462944736,7.93554462944736,7.93554462944736,120.252615864433,0.0,1.0
2015-01-29,14.19,14.2,14.14,14.14,2764,8.14210978249154,8.14784770340944,8.11342017790208,8.11342017790208,4817.0758007144,0.0,1.0
2015-01-30,14.23,14.23,14.23,14.23,321,8.16506146616312,8.16506146616312,8.16506146616312,8.16506146616312,559.436082499755,0.0,1.0
2015-02-02,14.46,14.46,14.46,14.46,11,8.29703364727468,8.29703364727468,8.29703364727468,8.29703364727468,19.1707068769386,0.0,1.0
2015-02-03,14.29,14.48,13.84,14.01,3150,8.19948899167048,8.30850948911047,7.94128255036526,8.03882720596945,5489.79333294152,0.0,1.0
2015-02-04,13.8501,13.8501,13.8501,13.8501,114,7.94707785049233,7.94707785049233,7.94707785049233,7.94707785049233,198.678234906455,0.0,1.0
2015-02-05,13.8501,13.8501,13.8501,13.8501,0,7.94707785049233,7.94707785049233,7.94707785049233,7.94707785049233,0,0.0,1.0
2015-02-06,14.44,14.44,14.44,14.44,358,8.28555780543889,8.28555780543889,8.28555780543889,8.28555780543889,623.91936926764,0.0,1.0
2015-02-09,14.44,14.44,14.44,14.44,0,8.28555780543889,8.28555780543889,8.28555780543889,8.28555780543889,0,0.0,1.0
2015-02-10,14.44,14.44,14.44,14.44,0,8.28555780543889,8.28555780543889,8.28555780543889,8.28555780543889,0,0.0,1.0
2015-02-11,14.44,14.44,14.44,14.44,30,8.28555780543889,8.28555780543889,8.28555780543889,8.28555780543889,52.2837460280145,0.0,1.0
2015-02-12,14.44,14.44,14.44,14.44,0,8.28555780543889,8.28555780543889,8.28555780543889,8.28555780543889,0,0.0,1.0
2015-02-13,14.24,14.24,14.24,14.24,100,8.17079938708102,8.17079938708102,8.17079938708102,8.17079938708102,174.279153426715,0.0,1.0
2015-02-17,14.24,14.24,14.24,14.24,0,8.17079938708102,8.17079938708102,8.17079938708102,8.17079938708102,0,0.0,1.0
2015-02-18,14.19,14.19,13.8101,13.8101,1413,8.14210978249154,8.14210978249154,7.92412616682075,7.92412616682075,2462.56443791948,0.0,1.0
2015-02-19,14.45,14.45,14.16,14.16,5720,8.29129572635679,8.29129572635679,8.12489601973786,8.12489601973786,9968.76757600809,0.0,1.0
2015-02-20,15.0,15.0,13.75,14.41,2911,8.60688137684096,8.60688137684096,7.88964126210421,8.26834404268521,5073.26615625167,0.0,1.0
2015-02-23,13.9001,13.9001,13.801,13.801,786,7.9757674550818,7.9757674550818,7.91890465878547,7.91890465878547,1369.83414593398,0.0,1.0
2015-02-24,13.9001,13.9001,13.9001,13.9001,1,7.9757674550818,7.9757674550818,7.9757674550818,7.9757674550818,1.74279153426715,0.0,1.0
2015-02-25,13.9001,13.9001,13.9001,13.9001,10,7.9757674550818,7.9757674550818,7.9757674550818,7.9757674550818,17.4279153426715,0.0,1.0
2015-02-26,13.8,13.8,13.8,13.8,553,7.91833086669368,7.91833086669368,7.91833086669368,7.91833086669368,963.763718449733,0.0,1.0
2015-02-27,13.8001,13.8001,13.8001,13.8001,340,7.91838824590286,7.91838824590286,7.91838824590286,7.91838824590286,592.54912165083,0.0,1.0
2015-03-02,13.9,14.25,13.8,14.25,5000,7.97571007587262,8.17653730799891,7.91833086669368,8.17653730799891,8713.95767133574,0.0,1.0
2015-03-03,14.24,14.2801,13.95,13.95,2222,8.17079938708102,8.19380844996177,8.00439968046209,8.00439968046209,3872.4827891416,0.0,1.0
2015-03-04,13.89,14.16,13.73,13.92,29843,7.96997215495473,8.12489601973786,7.87816542026842,7.98718591770841,52010.1277571345,0.0,1.0
2015-03-05,13.92,14.13,13.5,14.05,20479,7.98718591770841,8.10768225698418,7.74619323915686,8.06177888964103,35690.6278302569,0.0,1.0
2015-03-06,13.83,13.83,13.83,13.83,400,7.93554462944736,7.93554462944736,7.93554462944736,7.93554462944736,697.11661370686,0.0,1.0
2015-03-09,13.65,14.4199,13.5,13.89,3912,7.83226205292527,8.27402458439393,7.74619323915686,7.96997215495473,6817.80048205309,0.0,1.0
2015-03-10,13.74,13.8,13.6501,13.78,800,7.88390334118632,7.91833086669368,7.83231943213445,7.90685502485789,1394.23322741372,0.0,1.0
2015-03-11,13.65,14.65,13.58,13.58,1600,7.86095165751474,8.43684555183817,7.8206390849121,7.8206390849121,2778.28956995581,0.05,1.0
2015-03-12,13.9,13.9,13.83,13.9,2160,8.0049251310956,8.0049251310956,7.96461255849296,8.0049251310956,3750.69091944033,0.0,1.0
2015-03-13,13.67,13.67,13.67,13.67,560,7.87246953540121,7.87246953540121,7.87246953540121,7.87246953540121,972.401349484531,0.0,1.0
2015-03-16,13.09,13.8299,12.81,13.52,9225,7.53845107669362,7.96455496910353,7.37720078628306,7.7860854512527,16018.5758017764,0.0,1.0
2015-03-17,13.22,13.25,13.0,13.11,14922,7.61331728295567,7.63059409978537,7.48662062620452,7.54996895458009,25911.0231018003,0.0,1.0
2015-03-18,13.53,13.53,12.678,13.02,8114,7.79184439019593,7.79184439019593,7.30118279223237,7.49813850409098,14089.4009816384,0.0,1.0
2015-03-19,12.87,13.17,12.5,12.76,15878,7.41175441994247,7.5845225882395,7.1986736790428,7.34840609156689,27571.0511198489,0.0,1.0
2015-03-20,13.8,14.49,12.51,12.95,69131,7.94733574166326,8.34470252874642,7.20443261798604,7.45782593148834,120041.210162884,0.0,1.0
2015-03-23,13.89,13.9,13.0,13.78,2336,7.99916619215236,8.0049251310956,7.48662062620452,7.93581786377679,4056.30277213548,0.0,1.0
2015-03-24,13.48,13.9,13.4,13.8,41282,7.76304969547976,8.0049251310956,7.71697818393389,7.94733574166326,71683.3437668222,0.0,1.0
2015-03-25,13.5,13.7,13.2,13.61,23004,7.77456757336623,7.88974635223091,7.6017994050692,7.8379159017418,39944.8582920396,0.0,1.0
2015-03-26,13.49,13.49,13.49,13.49,378,7.76880863442299,7.76880863442299,7.76880863442299,7.76880863442299,656.370910902059,0.0,1.0
2015-03-27,13.39,13.5,13.39,13.47,3564,7.71121924499065,7.77456757336623,7.71121924499065,7.75729075653653,6188.64001707656,0.0,1.0
2015-03-30,13.39,13.8,13.39,13.41,2235,7.71121924499065,7.94733574166326,7.71121924499065,7.72273712287712,3880.92324303202,0.0,1.0
2015-03-31,13.39,13.39,13.39,13.39,1908,7.71121924499065,7.71121924499065,7.71121924499065,7.71121924499065,3313.1103121723,0.0,1.0
2015-04-01,13.9999,14.0,13.5,13.6,7912,8.06245693113851,8.06251452052794,7.77456757336623,7.83215696279857,13738.6419234315,0.0,1.0
2015-04-02,13.85,14.15,13.47,13.84,7624,7.97613043637943,8.14889860467645,7.75729075653653,7.97037149743619,13238.5498008394,0.0,1.0
2015-04-06,13.56,13.8,13.52,13.8,4407,7.80912120702563,7.94733574166326,7.7860854512527,7.94733574166326,7652.45133424702,0.0,1.0
2015-04-07,13.54,13.7999,13.5,13.7,1454,7.79760332913916,7.94727815227382,7.77456757336623,7.88974635223091,2524.77064669734,0.0,1.0
2015-04-08,13.54,13.54,13.54,13.54,40,7.79760332913916,7.79760332913916,7.79760332913916,7.79760332913916,69.4572392488951,0.0,1.0
2015-04-09,13.54,13.54,13.54,13.54,0,7.79760332913916,7.79760332913916,7.79760332913916,7.79760332913916,0,0.0,1.0
2015-04-10,13.54,13.54,13.54,13.54,0,7.79760332913916,7.79760332913916,7.79760332913916,7.79760332913916,0,0.0,1.0
2015-04-13,13.52,13.72,13.43,13.43,500,7.7860854512527,7.90126423011738,7.73425500076359,7.73425500076359,868.215490611189,0.0,1.0
2015-04-14,13.52,13.52,13.52,13.52,0,7.7860854512527,7.7860854512527,7.7860854512527,7.7860854512527,0,0.0,1.0
2015-04-15,13.52,13.52,13.52,13.52,0,7.7860854512527,7.7860854512527,7.7860854512527,7.7860854512527,0,0.0,1.0
2015-04-16,13.52,13.52,13.52,13.52,0,7.7860854512527,7.7860854512527,7.7860854512527,7.7860854512527,0,0.0,1.0
2015-04-17,13.54,13.7,13.54,13.7,1555,7.79760332913916,7.88974635223091,7.79760332913916,7.88974635223091,2700.1501758008,0.0,1.0
2015-04-20,13.79,13.79,13.54,13.55,592,7.94157680272002,7.94157680272002,7.79760332913916,7.8033622680824,1027.96714088365,0.0,1.0
2015-04-21,13.4478,13.46,13.4478,13.46,243,7.74450591208254,7.75153181759329,7.74450591208254,7.75153181759329,421.952728437038,0.0,1.0
2015-04-22,13.7399,13.89,13.7,13.8899,5087,7.91272451861442,7.99916619215236,7.88974635223091,7.99910860276293,8833.22440147823,0.0,1.0
2015-04-23,13.61,13.61,13.56,13.56,1139,7.8379159017418,7.8379159017418,7.80912120702563,7.80912120702563,1977.79488761229,0.0,1.0
2015-04-24,13.61,13.61,13.61,13.61,73,7.8379159017418,7.8379159017418,7.8379159017418,7.8379159017418,126.759461629234,0.0,1.0
2015-04-27,13.9,13.91,13.85,13.9,4562,8.0049251310956,8.01068407003883,7.97613043637943,8.0049251310956,7921.59813633649,0.0,1.0
2015-04-28,13.9,13.9,13.9,13.9,40,8.0049251310956,8.0049251310956,8.0049251310956,8.0049251310956,69.4572392488951,0.0,1.0
2015-04-29,14.0,14.0,14.0,14.0,140,8.06251452052794,8.06251452052794,8.06251452052794,8.06251452052794,243.100337371133,0.0,1.0
2015-04-30,14.0,14.0,13.98,14.0,1690,8.06251452052794,8.06251452052794,8.05099664264147,8.06251452052794,2934.56835826582,0.0,1.0
2015-05-01,13.88,13.8801,13.86,13.88,2374,7.99340725320913,7.99346484259856,7.98188937532266,7.99340725320913,4122.28714942192,0.0,1.0
2015-05-04,14.0,14.0,13.84,13.84,3756,8.06251452052794,8.06251452052794,7.97037149743619,7.97037149743619,6522.03476547125,0.0,1.0
2015-05-05,13.7,13.75,13.6501,13.6501,2603,7.88974635223091,7.91854104694708,7.86100924690417,7.86100924690417,4519.92984412185,0.0,1.0
2015-05-06,13.66,13.68,13.66,13.68,1466,7.86671059645798,7.87822847434444,7.86671059645798,7.87822847434444,2545.607818472,0.0,1.0
2015-05-07,13.6,13.65,13.5501,13.65,2608,7.83215696279857,7.86095165751474,7.80341985747183,7.86095165751474,4528.61199902796,0.0,1.0
2015-05-08,13.82,13.82,13.51,13.51,667,7.95885361954972,7.95885361954972,7.78032651230946,7.78032651230946,1158.19946447533,0.0,1.0
2015-05-11,13.62,13.62,13.62,13.62,100,7.84367484068504,7.84367484068504,7.84367484068504,7.84367484068504,173.643098122238,0.0,1.0
2015-05-12,13.75,13.75,13.75,13.75,211,7.91854104694708,7.91854104694708,7.91854104694708,7.91854104694708,366.386937037922,0.0,1.0
2015-05-13,13.82,13.82,13.551,13.568,1000,7.95885361954972,7.95885361954972,7.80393816197672,7.81372835818022,1736.43098122238,0.0,1.0
2015-05-14,13.6,13.97,13.59,13.97,584,7.83215696279857,8.04523770369824,7.82639802385534,8.04523770369824,1014.07569303387,0.0,1.0
2015-05-15,13.72,13.8999,13.621,13.64,1400,7.90126423011738,8.00486754170617,7.84425073457936,7.85519271857151,2431.00337371133,0.0,1.0
2015-05-18,14.0,14.16,13.885,13.885,7157,8.06251452052794,8.15465754361969,7.99628672268075,7.99628672268075,12427.6365326086,0.0,1.0
2015-05-19,14.0,14.0,13.85,13.95,5920,8.06251452052794,8.06251452052794,7.97613043637943,8.03371982581177,10279.6714088365,0.0,1.0
2015-05-20,13.91,13.93,13.89,13.93,2821,8.01068407003883,8.0222019479253,7.99916619215236,8.0222019479253,4898.47179802833,0.0,1.0
2015-05-21,13.85,13.92,13.85,13.92,5959,7.97613043637943,8.01644300898207,7.97613043637943,8.01644300898207,10347.3922171041,0.0,1.0
2015-05-22,13.92,13.92,13.89,13.9,700,8.01644300898207,8.01644300898207,7.99916619215236,8.0049251310956,1215.50168685566,0.0,1.0
2015-05-26,13.83,13.84,13.82,13.84,1130,7.96461255849296,7.97037149743619,7.95885361954972,7.97037149743619,1962.16700878129,0.0,1.0
2015-05-27,13.75,13.9,13.75,13.894,800,7.91854104694708,8.0049251310956,7.91854104694708,8.00146976772966,1389.1447849779,0.0,1.0
2015-05-28,13.66,13.76,13.66,13.76,450,7.86671059645798,7.92429998589032,7.86671059645798,7.92429998589032,781.39394155007,0.0,1.0
2015-05-29,13.74,13.74,13.73,13.73,411,7.91278210800385,7.91278210800385,7.90702316906061,7.90702316906061,713.673133282397,0.0,1.0
2015-06-01,13.7399,13.7399,13.5501,13.57,1604,7.91272451861442,7.91272451861442,7.80341985747183,7.81488014596887,2785.23529388069,0.0,1.0
2015-06-02,13.6549,13.6999,13.6549,13.6999,1273,7.86377353759693,7.88968876284148,7.86377353759693,7.88968876284148,2210.47663909609,0.0,1.0
2015-06-03,13.56,13.56,13.56,13.56,376,7.80912120702563,7.80912120702563,7.80912120702563,7.80912120702563,652.898048939614,0.0,1.0
2015-06-04,13.6418,13.6418,13.6418,13.6418,358,7.85622932758129,7.85622932758129,7.85622932758129,7.85622932758129,621.642291277611,0.0,1.0
2015-06-05,13.77,13.77,13.56,13.56,670,7.93005892483355,7.93005892483355,7.80912120702563,7.80912120702563,1163.40875741899,0.0,1.0
2015-06-08,13.56,13.56,13.56,13.56,1,7.80912120702563,7.80912120702563,7.80912120702563,7.80912120702563,1.73643098122238,0.0,1.0
2015-06-09,13.9999,13.9999,13.9999,13.9999,2211,8.06245693113851,8.06245693113851,8.06245693113851,8.06245693113851,3839.24889948268,0.0,1.0
2015-06-10,13.96,13.96,13.78,13.9,751,8.039478764755,8.039478764755,7.93581786377679,8.0049251310956,1304.05966689801,0.0,1.0
2015-06-11,13.77,14.09,13.3509,13.3509,5751,8.27721173739335,8.46956524182079,8.02528875706354,8.02528875706354,9567.38482866681,0.05,1.04000049920024
2015-06-12,13.77,13.77,13.77,13.77,2,8.27721173739335,8.27721173739335,8.27721173739335,8.27721173739335,3.32720738260018,0.0,1.0
2015-06-15,15.85,17.58,13.55,13.55,9764,9.52750951617172,10.5674206494826,8.14496870309948,8.14496870309948,16243.4264418541,0.0,1.0
2015-06-16,15.52,16.6,15.05,15.26,20117,9.32914496473092,9.97833804217354,9.04662575510312,9.17285774238363,33466.7154578839,0.0,1.0
2015-06-17,15.3,15.45,14.25,14.25,13438,9.19690193043706,9.28706763563742,8.56574199403451,8.56574199403451,22355.5064036906,0.0,1.0
2015-06-18,15.03,15.37,14.75,15.37,15767,9.0346036610764,9.23897925953056,8.86629434470239,9.23897925953056,26230.0394007285,0.0,1.0
2015-06-19,13.97,15.99,13.97,14.2601,23382,8.3974326776605,9.61166417435873,8.3974326776605,8.571813151518,38898.3815099787,0.0,1.0
2015-06-22,14.89,15.49,14.26,14.26,4491,8.9504490028894,9.31111182369085,8.57175304104787,8.57175304104787,7471.2441776287,0.0,1.0
2015-06-23,14.75,14.92,14.75,14.7501,3091,8.86629434470239,8.96848214392947,8.86629434470239,8.86635445517252,5142.19900980858,0.0,1.0
2015-06-24,14.3256,14.74,14.06,14.46,2380,8.6111855094555,8.86028329768903,8.45153210078072,8.69197398131502,3959.37678529421,0.0,1.0
2015-06-25,14.2,14.31,14.2,14.3,2695,8.53568675896772,8.60180827611466,8.53568675896772,8.5957972291013,4483.41194805374,0.0,1.0
2015-06-26,14.25,14.89,14.15,14.2,2918,8.56574199403451,8.9504490028894,8.50563152390094,8.53568675896772,4854.39557121366,0.0,1.0
2015-06-29,14.15,14.16,14.15,14.16,600,8.50563152390094,8.5116425709143,8.50563152390094,8.5116425709143,998.162214780053,0.0,1.0
2015-06-30,14.32,14.32,14.22,14.22,934,8.60781932312802,8.60781932312802,8.54770885299444,8.54770885299444,1553.80584767428,0.0,1.0
2015-07-01,14.55,14.8899,14.55,14.8899,3159,8.74607340443524,8.95038889241926,8.74607340443524,8.95038889241926,5255.32406081698,0.0,1.0
2015-07-02,14.29,14.8899,14.16,14.2,5753,8.58978618208794,8.95038889241926,8.5116425709143,8.53568675896772,9570.71203604942,0.0,1.0
2015-07-06,14.35,14.45,14.25,14.25,4717,8.62585246416809,8.68596293430166,8.56574199403451,8.56574199403451,7847.21861186252,0.0,1.0
2015-07-07,14.35,14.35,14.35,14.35,168,8.62585246416809,8.62585246416809,8.62585246416809,8.62585246416809,279.485420138415,0.0,1.0
2015-07-08,14.17,14.17,14.17,14.17,100,8.51765361792765,8.51765361792765,8.51765361792765,8.51765361792765,166.360369130009,0.0,1.0
2015-07-09,14.35,14.35,14.15,14.15,1387,8.62585246416809,8.62585246416809,8.50563152390094,8.50563152390094,2307.41831983322,0.0,1.0
2015-07-10,14.212,14.5499,14.15,14.15,3287,8.54290001538375,8.74601329396511,8.50563152390094,8.50563152390094,5468.26533330339,0.0,1.0
2015-07-13,14.15,14.21,14.15,14.16,817,8.50563152390094,8.54169780598108,8.50563152390094,8.5116425709143,1359.16421579217,0.0,1.0
2015-07-14,13.9,14.15,13.9,14.15,1052,8.355355348567,8.50563152390094,8.355355348567,8.50563152390094,1750.11108324769,0.0,1.0
2015-07-15,14.13,14.15,14.13,14.14,951,8.49360942987422,8.50563152390094,8.49360942987422,8.49962047688758,1582.08711042638,0.0,1.0
2015-07-16,14.13,14.13,14.13,14.13,22,8.49360942987422,8.49360942987422,8.49360942987422,8.49360942987422,36.599281208602,0.0,1.0
2015-07-17,14.13,14.13,14.13,14.13,0,8.49360942987422,8.49360942987422,8.49360942987422,8.49360942987422,0,0.0,1.0
2015-07-20,14.0,14.0,14.0,14.0,195,8.41546581870058,8.41546581870058,8.41546581870058,8.41546581870058,324.402719803517,0.0,1.0
2015-07-21,14.0,14.0,14.0,14.0,126,8.41546581870058,8.41546581870058,8.41546581870058,8.41546581870058,209.614065103811,0.0,1.0
2015-07-22,14.0,14.0,14.0,14.0,54,8.41546581870058,8.41546581870058,8.41546581870058,8.41546581870058,89.8345993302047,0.0,1.0
2015-07-23,14.048,14.13,14.0,14.12,1605,8.44431884436469,8.49360942987422,8.41546581870058,8.48759838286086,2670.08392453664,0.0,1.0
2015-07-24,14.0,14.098,13.9,14.0,1833,8.41546581870058,8.47437407943148,8.355355348567,8.41546581870058,3049.38556615306,0.0,1.0
2015-07-27,14.07,14.07,13.9,13.9001,1585,8.45754314779408,8.45754314779408,8.355355348567,8.35541545903713,2636.81185071064,0.0,1.0
2015-07-28,13.91,13.91,13.91,13.91,198,8.36136639558036,8.36136639558036,8.36136639558036,8.36136639558036,329.393530877417,0.0,1.0
2015-07-29,13.98,13.98,13.9,13.9186,1009,8.40344372467386,8.40344372467386,8.355355348567,8.36653589601184,1678.57612452179,0.0,1.0
2015-07-30,13.94,13.94,13.94,13.94,13,8.37939953662043,8.37939953662043,8.37939953662043,8.37939953662043,21.6268479869012,0.0,1.0
2015-07-31,13.93,13.93,13.93,13.93,2,8.37338848960707,8.37338848960707,8.37338848960707,8.37338848960707,3.32720738260018,0.0,1.0
2015-08-03,13.74,13.92,13.73,13.9121,2952,8.25917859635328,8.36737744259371,8.25316754933992,8.36262871545316,4910.95809671786,0.0,1.0
2015-08-04,13.54,13.54,13.54,13.54,39,8.13895765608613,8.13895765608613,8.13895765608613,8.13895765608613,64.8805439607034,0.0,1.0
2015-08-05,13.69,13.69,13.69,13.69,41,8.22912336128649,8.22912336128649,8.22912336128649,8.22912336128649,68.2077513433036,0.0,1.0
2015-08-06,13.69,13.69,13.69,13.69,1,8.22912336128649,8.22912336128649,8.22912336128649,8.22912336128649,1.66360369130009,0.0,1.0
2015-08-07,13.74,13.9899,13.74,13.9899,4825,8.25917859635328,8.40939466121708,8.25917859635328,8.40939466121708,8026.88781052293,0.0,1.0
2015-08-10,13.85,13.9799,13.71,13.9799,2328,8.32530011350021,8.40338361420373,8.24114545531321,8.40338361420373,3872.86939334661,0.0,1.0
2015-08-11,13.99,14.01,13.98,13.98,4983,8.40945477168722,8.42147686571393,8.40344372467386,8.40344372467386,8289.73719374834,0.0,1.0
2015-08-12,13.8899,13.8899,13.8899,13.8899,329,8.34928419108351,8.34928419108351,8.34928419108351,8.34928419108351,547.325614437729,0.0,1.0
2015-08-13,13.43,13.75,13.43,13.75,1967,8.07283613893919,8.26518964336664,8.07283613893919,8.26518964336664,3272.30846078728,0.0,1.0
2015-08-14,13.85,13.99,13.85,13.91,1827,8.32530011350021,8.40945477168722,8.32530011350021,8.36136639558036,3039.40394400526,0.0,1.0
2015-08-17,13.73,13.75,13.73,13.7399,1090,8.25316754933992,8.26518964336664,8.25316754933992,8.25911848588314,1813.3280235171,0.0,1.0
2015-08-18,13.75,13.75,13.72,13.72,1787,8.26518964336664,8.26518964336664,8.24715650232656,8.24715650232656,2972.85979635326,0.0,1.0
2015-08-19,13.75,13.75,13.75,13.75,1,8.26518964336664,8.26518964336664,8.26518964336664,8.26518964336664,1.66360369130009,0.0,1.0
2015-08-20,13.58,13.58,13.49,13.49,912,8.16300184413956,8.16300184413956,8.10890242101934,8.10890242101934,1517.20656646568,0.0,1.0
2015-08-21,13.6,13.95,13.6,13.95,1307,8.17502393816627,8.38541058363379,8.17502393816627,8.38541058363379,2174.33002452922,0.0,1.0
2015-08-24,13.12,13.18,13.117,13.18,851,7.88649368152511,7.92255996360525,7.8846903674211,7.92255996360525,1415.72674129638,0.0,1.0
2015-08-25,13.14,13.14,13.12,13.12,400,7.89851577555183,7.89851577555183,7.88649368152511,7.88649368152511,665.441476520035,0.0,1.0
2015-08-26,13.5001,13.6,13.3,13.3,568,8.11497357850283,8.17502393816627,7.99469252776555,7.99469252776555,944.92689665845,0.0,1.0
2015-08-27,13.65,13.65,13.16,13.16,2060,8.20507917323306,8.20507917323306,7.91053786957854,7.91053786957854,3427.02360407818,0.0,1.0
2015-08-28,13.24,13.24,13.24,13.24,100,7.9586262456854,7.9586262456854,7.9586262456854,7.9586262456854,166.360369130009,0.0,1.0
2015-08-31,14.05,14.05,13.16,13.16,207,8.44552105376736,8.44552105376736,7.91053786957854,7.91053786957854,344.365964099119,0.0,1.0
2015-09-01,14.05,14.05,14.05,14.05,112,8.44552105376736,8.44552105376736,8.44552105376736,8.44552105376736,186.32361342561,0.0,1.0
2015-09-02,13.57,14.13,13.34,13.34,1851,8.1569907971262,8.49360942987422,8.01873671581898,8.01873671581898,3079.33043259646,0.0,1.0
2015-09-03,14.0,14.0,13.91,13.98,3691,8.41546581870058,8.41546581870058,8.36136639558036,8.40344372467386,6140.36122458862,0.0,1.0
2015-09-04,13.7,13.94,13.5,13.94,2234,8.23513440829985,8.37939953662043,8.1149134680327,8.37939953662043,3716.4906463644,0.0,1.0
2015-09-08,13.69,13.987,13.24,13.34,4947,8.22912336128649,8.40765145758321,7.9586262456854,8.01873671581898,8229.84746086154,0.0,1.0
2015-09-09,13.4101,13.65,13.41,13.65,1332,8.06087415538261,8.20507917323306,8.06081404491248,8.20507917323306,2215.92011681172,0.0,1.0
2015-09-10,14.07,14.07,13.25,13.38,400,8.45754314779408,8.45754314779408,7.96463729269876,8.04278090387241,665.441476520035,0.0,1.0
2015-09-11,13.68,13.68,13.68,13.68,289,8.25316754933992,8.25316754933992,8.25316754933992,8.25316754933992,479.030623862253,0.05,1.0
2015-09-14,13.5,13.5,13.39,13.43,19810,8.14457323948018,8.14457323948018,8.07821005012146,8.10234211897918,32835.9745976167,0.0,1.0
2015-09-15,13.55,13.65,13.32,13.32,492,8.17473832555233,8.23506849769663,8.03597892962045,8.03597892962045,815.512342353731,0.0,1.0
2015-09-16,13.63,13.99,13.55,13.55,781,8.22300246326777,8.44019108298724,8.17473832555233,8.17473832555233,1294.54296621598,0.0,1.0
2015-09-17,13.64,14.0799,13.55,13.55,702,8.2290354804822,8.49442790774497,8.17473832555233,8.17473832555233,1163.59687872423,0.0,1.0
2015-09-18,14.08,14.08,13.6,13.6,7932,8.49448823791711,8.49448823791711,8.20490341162448,8.20490341162448,13147.650202337,0.0,1.0
2015-09-21,13.77,14.08,13.61,14.04,1703,8.30746470426979,8.49448823791711,8.21093642883891,8.47035616905939,2822.79983542358,0.0,1.0
2015-09-22,14.0725,14.0725,14.0725,14.0725,552,8.48996347500629,8.48996347500629,8.48996347500629,8.48996347500629,914.965067031015,0.0,1.0
2015-09-23,13.7601,13.7601,13.7601,13.7601,356,8.3014920172275,8.3014920172275,8.3014920172275,8.3014920172275,590.086166418553,0.0,1.0
2015-09-24,13.79,13.79,13.76,13.76,111,8.31953073869865,8.31953073869865,8.30143168705536,8.30143168705536,183.987540652976,0.0,1.0
2015-09-25,13.76,13.76,13.76,13.76,75,8.30143168705536,8.30143168705536,8.30143168705536,8.30143168705536,124.315905846605,0.0,1.0
2015-09-28,13.83,14.0,13.76,14.0,2469,8.34366280755637,8.44622410020167,8.30143168705536,8.44622410020167,4092.47962047025,0.0,1.0
2015-09-29,13.61,13.8,13.61,13.75,1001,8.21093642883891,8.32556375591308,8.21093642883891,8.29539866984093,1659.20295669936,0.0,1.0
2015-09-30,13.97,13.97,13.75,13.75,3357,8.42812504855838,8.42812504855838,8.29539866984093,8.29539866984093,5564.37994569406,0.0,1.0
2015-10-01,14.0,14.0,13.6,13.6,5155,8.44622410020167,8.44622410020167,8.20490341162448,8.20490341162448,8544.64659519001,0.0,1.0
2015-10-02,13.66,14.0799,13.66,14.0799,568,8.24110151491106,8.49442790774497,8.24110151491106,8.49442790774497,941.485793611624,0.0,1.0
2015-10-05,14.01,14.01,14.01,14.01,476,8.4522571174161,8.4522571174161,8.4522571174161,8.4522571174161,788.991615773122,0.0,1.0
2015-10-06,13.94,13.94,13.94,13.94,133,8.41002599691509,8.41002599691509,8.41002599691509,8.41002599691509,220.453539701314,0.0,1.0
2015-10-07,13.7,13.7,13.7,13.7,335,8.26523358376878,8.26523358376878,8.26523358376878,8.26523358376878,555.277712781504,0.0,1.0
2015-10-08,13.92,13.92,13.72,13.72,109,8.39795996248623,8.39795996248623,8.27729961819764,8.27729961819764,180.6724498304,0.0,1.0
2015-10-09,13.9,13.9,13.9,13.9,75,8.38589392805738,8.38589392805738,8.38589392805738,8.38589392805738,124.315905846605,0.0,1.0
2015-10-12,13.72,13.85,13.72,13.85,2420,8.27729961819764,8.35572884198523,8.27729961819764,8.35572884198523,4011.25989531713,0.0,1.0
2015-10-13,13.84,13.84,13.84,13.84,11,8.3496958247708,8.3496958247708,8.3496958247708,8.3496958247708,18.2329995241688,0.0,1.0
2015-10-14,13.72,13.72,13.72,13.72,9,8.27729961819764,8.27729961819764,8.27729961819764,8.27729961819764,14.9179087015926,0.0,1.0
2015-10-15,14.04,14.05,13.67,13.91,3376,8.47035616905939,8.47638918627382,8.24713453212549,8.39192694527181,5595.87330850853,0.0,1.0
2015-10-16,13.74,14.0799,13.68,14.0,6728,8.2893656526265,8.49442790774497,8.25316754933992,8.44622410020167,11151.9655271461,0.0,1.0
2015-10-19,14.06,14.06,13.9,13.9,14,8.48242220348825,8.48242220348825,8.38589392805738,8.38589392805738,23.205635758033,0.0,1.0
2015-10-20,13.74,13.74,13.74,13.74,4,8.2893656526265,8.2893656526265,8.2893656526265,8.2893656526265,6.63018164515228,0.0,1.0
2015-10-21,13.74,13.74,13.74,13.74,4,8.2893656526265,8.2893656526265,8.2893656526265,8.2893656526265,6.63018164515228,0.0,1.0
2015-10-22,13.74,13.74,13.74,13.74,0,8.2893656526265,8.2893656526265,8.2893656526265,8.2893656526265,0,0.0,1.0
2015-10-23,13.7,13.81,13.45,13.67,13394,8.26523358376878,8.33159677312751,8.11440815340804,8.24713453212549,22201.1632387924,0.0,1.0
2015-10-26,13.2101,13.47,13.0701,13.24,2572,7.96967607043387,8.1264741878369,7.88521382943185,7.98771479190501,4263.20679783292,0.0,1.0
2015-10-27,13.38,13.46,13.08,13.22,4595,8.07217703290703,8.12044117062247,7.89118651647413,7.97564875747615,7616.42116486869,0.0,1.0
2015-10-28,13.5,13.8,13.48,13.745,2512,8.14457323948018,8.32556375591308,8.13250720505133,8.29238216123371,4163.75407315564,0.0,1.0
2015-10-29,13.5,13.5,13.5,13.5,13,8.14457323948018,8.14457323948018,8.14457323948018,8.14457323948018,21.5480903467449,0.0,1.0
2015-10-30,13.71,14.14,13.65,14.11,4752,8.27126660098321,8.53068634120369,8.23506849769663,8.5125872895604,7876.65579444091,0.0,1.0
2015-11-02,13.71,13.71,13.71,13.71,88,8.27126660098321,8.27126660098321,8.27126660098321,8.27126660098321,145.86399619335,0.0,1.0
2015-11-03,13.71,13.71,13.71,13.71,0,8.27126660098321,8.27126660098321,8.27126660098321,8.27126660098321,0,0.0,1.0
2015-11-04,13.71,13.71,13.71,13.71,1,8.27126660098321,8.27126660098321,8.27126660098321,8.27126660098321,1.65754541128807,0.0,1.0
2015-11-05,13.82,13.85,13.82,13.85,36,8.33762979034194,8.35572884198523,8.33762979034194,8.35572884198523,59.6716348063705,0.0,1.0
2015-11-06,13.8001,14.15,13.8001,14.08,3613,8.32562408608522,8.53671935841812,8.32562408608522,8.49448823791711,5988.7115709838,0.0,1.0
2015-11-09,13.8001,13.8001,13.8001,13.8001,10,8.32562408608522,8.32562408608522,8.32562408608522,8.32562408608522,16.5754541128807,0.0,1.0
2015-11-10,13.8001,13.8001,13.8001,13.8001,0,8.32562408608522,8.32562408608522,8.32562408608522,8.32562408608522,0,0.0,1.0
2015-11-11,13.8001,13.8001,13.8001,13.8001,0,8.32562408608522,8.32562408608522,8.32562408608522,8.32562408608522,0,0.0,1.0
2015-11-12,14.0,14.0,14.0,14.0,1019,8.44622410020167,8.44622410020167,8.44622410020167,8.44622410020167,1689.03877410254,0.0,1.0
2015-11-13,14.17,14.17,14.17,14.17,33,8.54878539284698,8.54878539284698,8.54878539284698,8.54878539284698,54.6989985725063,0.0,1.0
2015-11-16,14.2,14.2,14.2,14.2,339,8.56688444449027,8.56688444449027,8.56688444449027,8.56688444449027,561.907894426656,0.0,1.0
2015-11-17,14.73,14.73,14.49,14.499,2316,8.88663435685505,8.88663435685505,8.74184194370873,8.74727165920172,3838.87517254317,0.0,1.0
2015-11-18,14.75,15.0,14.73,14.73,4478,8.89870039128391,9.04952582164465,8.88663435685505,8.88663435685505,7422.48835174798,0.0,1.0
2015-11-19,14.95,14.95,14.5,14.5,872,9.0193607355725,9.0193607355725,8.74787496092316,8.74787496092316,1445.3795986432,0.0,1.0
2015-11-20,14.85,14.85,14.85,14.85,284,8.9590305634282,8.9590305634282,8.9590305634282,8.9590305634282,470.742896805812,0.0,1.0
2015-11-23,15.35,15.35,15.115,15.115,1100,9.26068142414969,9.26068142414969,9.11890551961059,9.11890551961059,1823.29995241688,0.0,1.0
2015-11-24,15.35,15.35,15.35,15.35,0,9.26068142414969,9.26068142414969,9.26068142414969,9.26068142414969,0,0.0,1.0
2015-11-25,14.81,14.81,14.81,14.81,213,8.93489849457048,8.93489849457048,8.93489849457048,8.93489849457048,353.057172604359,0.0,1.0
2015-11-27,14.906,14.906,14.906,14.906,349,8.99281545982901,8.99281545982901,8.99281545982901,8.99281545982901,578.483348539537,0.0,1.0
2015-11-30,15.43,15.43,15.24,15.24,1014,9.30894556186513,9.30894556186513,9.19431823479096,9.19431823479096,1680.7510470461,0.0,1.0
2015-12-01,15.43,15.43,15.43,15.43,0,9.30894556186513,9.30894556186513,9.30894556186513,9.30894556186513,0,0.0,1.0
2015-12-02,15.43,15.43,15.43,15.43,0,9.30894556186513,9.30894556186513,9.30894556186513,9.30894556186513,0,0.0,1.0
2015-12-03,15.43,15.43,15.43,15.43,6,9.30894556186513,9.30894556186513,9.30894556186513,9.30894556186513,9.94527246772843,0.0,1.0
2015-12-04,15.55,15.7,15.09,15.45,5171,9.38134176843829,9.47183702665473,9.10382297657452,9.32101159629399,8571.16732177061,0.0,1.0
2015-12-07,15.5001,15.8899,15.0,15.0,1595,9.35123701253828,9.58640402355675,9.04952582164465,9.04952582164465,2643.78493100447,0.0,1.0
2015-12-08,15.0101,15.0101,15.0101,15.0101,1697,9.05561916903122,9.05561916903122,9.05561916903122,9.05561916903122,2812.85456295586,0.0,1.0
2015-12-09,15.5,15.5,15.5,15.5,1078,9.35117668236614,9.35117668236614,9.35117668236614,9.35117668236614,1786.83395336854,0.0,1.0
2015-12-10,15.5,15.87,15.2,15.5143,7270,9.35117668236614,9.57439831930004,9.17018616593325,9.35980389698277,12050.3551400643,0.0,1.0
2015-12-11,15.04,15.5915,15.04,15.5177,4710,9.10382297657452,9.43764999596154,9.10382297657452,9.39297831140894,7781.17063373021,0.05,1.0
2015-12-14,15.0,15.5,15.0,15.5,3999,9.07961068142405,9.38226437080485,9.07961068142405,9.38226437080485,6606.5607992117,0.0,1.0
2015-12-15,15.5,15.91,15.08,15.16,2939,9.38226437080485,9.63044039609711,9.12803527172498,9.17645986202591,4855.38439331913,0.0,1.0
2015-12-16,15.5,15.51,15.24,15.31,4108,9.38226437080485,9.38831744459247,9.22488445232684,9.26725596884015,6786.63459944028,0.0,1.0
2015-12-17,15.7683,15.7683,15.3,15.35,4867,9.54466834052659,9.54466834052659,9.26120289505253,9.29146826399061,8040.54298818789,0.0,1.0
2015-12-18,15.6,15.64,15.16,15.2,1717,9.44279510868101,9.46700740383148,9.17645986202591,9.20067215717637,2836.57536690335,0.0,1.0
2015-12-21,15.69,15.69,15.37,15.5,1520,9.49727277276956,9.49727277276956,9.30357441156585,9.38226437080485,2511.12088392143,0.0,1.0
2015-12-22,15.39,15.4629,15.39,15.4629,5690,9.31568055914108,9.3598074670528,9.31568055914108,9.3598074670528,9400.18278257429,0.0,1.0
2015-12-23,15.26,15.3,15.0,15.3,2207,9.23699059990207,9.26120289505253,9.07961068142405,9.26120289505253,3646.08144132539,0.0,1.0
2015-12-24,15.3,15.74,15.3,15.74,533,9.26120289505253,9.52753814170764,9.26120289505253,9.52753814170764,880.544362585606,0.0,1.0
2015-12-28,15.04,15.3,15.03,15.25,2309,9.10382297657452,9.26120289505253,9.0977699027869,9.23093752611445,3814.59086906222,0.0,1.0
2015-12-29,15.27,15.705,15.01,15.705,1541,9.24304367368969,9.50635238345098,9.08566375521167,9.50635238345098,2545.81400139666,0.0,1.0
2015-12-30,15.3,15.3,15.28,15.2989,3347,9.26120289505253,9.26120289505253,9.2490967474773,9.2605370569359,5529.42210426646,0.0,1.0
2015-12-31,15.75,15.75,15.45,15.5,1426,9.53359121549526,9.53359121549526,9.35199900186677,9.38226437080485,2355.82788188944,0.0,1.0
2016-01-04,15.69,15.74,15.28,15.28,2883,9.49727277276956,9.52753814170764,9.2490967474773,9.2490967474773,4762.86941338518,0.0,1.0
2016-01-05,15.54,15.54,15.28,15.28,286,9.40647666595532,9.40647666595532,9.2490967474773,9.2490967474773,472.487218948374,0.0,1.0
2016-01-06,15.68,15.7,15.4,15.4,1643,9.49121969898194,9.50332584655717,9.32173363292869,9.32173363292869,2714.32342913349,0.0,1.0
2016-01-07,15.36,15.6,15.35,15.51,5559,9.29752133777823,9.44279510868101,9.29146826399061,9.38831744459247,9183.76381165738,0.0,1.0
2016-01-08,15.38,15.38,15.38,15.38,308,9.30962748535346,9.30962748535346,9.30962748535346,9.30962748535346,508.83238963671,0.0,1.0
2016-01-11,15.165,15.165,15.1,15.104,1210,9.17948639891972,9.17948639891972,9.14014141930021,9.14256264881526,1998.9843878585,0.0,1.0
2016-01-12,15.0,15.03,15.0,15.0,1055,9.07961068142405,9.0977699027869,9.07961068142405,9.07961068142405,1742.91613982704,0.0,1.0
2016-01-13,15.0,15.1,15.0,15.1,16546,9.07961068142405,9.14014141930021,9.07961068142405,9.14014141930021,27334.8724640552,0.0,1.0
2016-01-14,14.99,15.63,14.86,15.62,2187,9.07355760763644,9.46095433004386,8.99486764839743,9.45490125625625,3613.04037706326,0.0,1.0
2016-01-15,15.01,15.5,14.85,14.85,1672,9.08566375521167,9.38226437080485,8.98881457460981,8.98881457460981,2762.23297231357,0.0,1.0
2016-01-19,14.8001,14.8001,14.8001,14.8001,108,8.95860973640961,8.95860973640961,8.95860973640961,8.95860973640961,178.42174701547,0.0,1.0
2016-01-20,14.85,14.85,14.85,14.85,2175,8.98881457460981,8.98881457460981,8.98881457460981,8.98881457460981,3593.21573850599,0.0,1.0
2016-01-21,14.7601,14.7601,14.7601,14.7601,601,8.93439744125915,8.93439744125915,8.93439744125915,8.93439744125915,992.883981076827,0.0,1.0
2016-01-22,14.95,14.9899,14.95,14.9899,2113,9.04934531248597,9.07349707689856,9.04934531248597,9.07349707689856,3490.78843929341,0.0,1.0
2016-01-25,14.71,14.76,14.71,14.76,1010,8.90407154158319,8.93433691052127,8.90407154158319,8.93433691052127,1668.57374523726,0.0,1.0
2016-01-26,14.71,14.71,14.71,14.71,451,8.90407154158319,8.90407154158319,8.90407154158319,8.90407154158319,745.075999110897,0.0,1.0
2016-01-27,14.66,14.69,14.66,14.69,667,8.87380617264511,8.89196539400796,8.87380617264511,8.89196539400796,1101.91949314184,0.0,1.0
2016-01-28,15.4,15.499,14.75,14.75,13946,9.32173363292869,9.38165906342609,8.92828383673365,8.92828383673365,23039.5341099791,0.0,1.0
2016-01-29,15.28,15.8,15.28,15.3,2028,9.2490967474773,9.56385658443334,9.2490967474773,9.26120289505253,3350.36391617938,0.0,1.0
2016-02-01,15.314,15.314,15.25,15.27,1598,9.2696771983552,9.2696771983552,9.23093752611445,9.24304367368969,2639.98103454371,0.0,1.0
2016-02-02,15.27,15.495,15.25,15.495,843,9.24304367368969,9.37923783391105,9.23093752611445,9.37923783391105,1392.68085864853,0.0,1.0
2016-02-03,15.25,15.28,15.25,15.28,1759,9.23093752611445,9.2490967474773,9.23093752611445,9.2490967474773,2905.96160185381,0.0,1.0
2016-02-04,15.25,15.25,15.25,15.25,316,9.23093752611445,9.23093752611445,9.23093752611445,9.23093752611445,522.04881534156,0.0,1.0
2016-02-05,15.66,15.66,15.66,15.66,40,9.47911355140671,9.47911355140671,9.47911355140671,9.47911355140671,66.0821285242481,0.0,1.0
2016-02-08,14.79,14.79,14.67,14.7199,842,8.95249613188412,8.95249613188412,8.87985924643272,8.91006408463293,1391.02880543542,0.0,1.0
2016-02-09,14.79,14.79,14.79,14.79,56,8.95249613188412,8.95249613188412,8.95249613188412,8.95249613188412,92.5149799339473,0.0,1.0
2016-02-10,14.66,14.66,14.66,14.66,351,8.87380617264511,8.87380617264511,8.87380617264511,8.87380617264511,579.870677800277,0.0,1.0
2016-02-11,15.0,15.61,14.845,14.8999,25633,9.07961068142405,9.44884818246863,8.98578803771601,9.01901941281002,42347.0800115513,0.0,1.0
2016-02-12,15.2,15.2,15.0641,15.0641,774,9.20067215717637,9.20067215717637,9.11841088440267,9.11841088440267,1278.6891869442,0.0,1.0
2016-02-16,15.2,15.2,15.2,15.2,1,9.20067215717637,9.20067215717637,9.20067215717637,9.20067215717637,1.6520532131062,0.0,1.0
2016-02-17,14.935,14.935,14.66,14.92,1432,9.04026570180455,9.04026570180455,8.87380617264511,9.03118609112312,2365.74020116808,0.0,1.0
2016-02-18,14.935,14.935,14.935,14.935,107,9.04026570180455,9.04026570180455,9.04026570180455,9.04026570180455,176.769693802364,0.0,1.0
2016-02-19,14.75,15.1999,14.75,15.1999,817,8.92828383673365,9.2006116264385,8.92828383673365,9.2006116264385,1349.72747510777,0.0,1.0
2016-02-22,15.1,15.19,14.86,14.86,1453,9.14014141930021,9.19461908338876,8.99486764839743,8.99486764839743,2400.43331864331,0.0,1.0
2016-02-23,14.96,14.96,14.8,14.8,230,9.05539838627359,9.05539838627359,8.95854920567173,8.95854920567173,379.972239014426,0.0,1.0
2016-02-24,14.75,14.95,14.75,14.95,588,8.92828383673365,9.04934531248597,8.92828383673365,9.04934531248597,971.407289306447,0.0,1.0
2016-02-25,15.0,15.0,14.66,14.92,5742,9.07961068142405,9.07961068142405,8.87380617264511,9.03118609112312,9486.08954965582,0.0,1.0
2016-02-26,15.0,15.0,14.66,14.66,1324,9.07961068142405,9.07961068142405,8.87380617264511,8.87380617264511,2187.31845415261,0.0,1.0
2016-02-29,14.75,15.0,14.75,15.0,5175,8.92828383673365,9.07961068142405,8.92828383673365,9.07961068142405,8549.3753778246,0.0,1.0
2016-03-01,14.7224,14.97,13.95,14.75,3343,8.91157735307983,9.06145146006121,8.44403793372437,8.92828383673365,5522.81389141403,0.0,1.0
2016-03-02,14.7224,14.7224,14.7224,14.7224,146,8.91157735307983,8.91157735307983,8.91157735307983,8.91157735307983,241.199769113506,0.0,1.0
2016-03-03,14.52,14.52,14.52,14.52,152,8.78906313961848,8.78906313961848,8.78906313961848,8.78906313961848,251.112088392143,0.0,1.0
2016-03-04,14.74,14.75,14.5,14.5,1226,8.92223076294604,8.92828383673365,8.77695699204325,8.77695699204325,2025.4172392682,0.0,1.0
2016-03-07,14.4,14.5,14.0,14.1,3038,8.71642625416709,8.77695699204325,8.47430330266245,8.53483404053861,5018.93766141664,0.0,1.0
2016-03-08,14.02,14.2999,14.02,14.2999,2963,8.48640945023768,8.65583498555305,8.48640945023768,8.65583498555305,4895.03367043368,0.0,1.0
2016-03-09,14.06,14.1799,14.0,14.1799,698,8.51062174538815,8.58319810010166,8.47430330266245,8.58319810010166,1153.13314274813,0.0,1.0
2016-03-10,14.06,14.06,14.06,14.06,95,8.51062174538815,8.51062174538815,8.51062174538815,8.51062174538815,156.945055245089,0.0,1.0
2016-03-11,14.37,14.4799,14.34,14.4799,1230,8.72853240174232,8.79528714850304,8.71030999589317,8.79528714850304,2024.97959410357,0.05,1.0
2016-03-14,14.66,14.66,14.45,14.45,2213,8.90468232495076,8.90468232495076,8.77712548400672,8.77712548400672,3643.31694451317,0.0,1.0
2016-03-15,14.66,14.66,14.66,14.66,98,8.90468232495076,8.90468232495076,8.90468232495076,8.90468232495076,161.339837578983,0.0,1.0
2016-03-16,14.85,14.85,14.85,14.85,148,9.02009089532871,9.02009089532871,9.02009089532871,9.02009089532871,243.65608124173,0.0,1.0
2016-03-17,15.07,15.1475,14.9677,14.9677,889,9.1537218715558,9.20079641999943,9.0915834676102,9.0915834676102,1463.58281232363,0.0,1.0
2016-03-18,14.95,15.13,14.95,15.13,710,9.0808322481592,9.1901666832541,9.0808322481592,9.1901666832541,1168.890660011,0.0,1.0
2016-03-21,14.95,14.95,14.95,14.95,0,9.0808322481592,9.0808322481592,9.0808322481592,9.0808322481592,0,0.0,1.0
2016-03-22,14.955,14.97,14.9542,14.97,2084,9.08386931580073,9.0929805187253,9.08338338497808,9.0929805187253,3430.94103586328,0.0,1.0
2016-03-23,14.9,15.07,14.9,15.07,221,9.05046157174396,9.1537218715558,9.05046157174396,9.1537218715558,363.83779698934,0.0,1.0
2016-03-24,14.99,14.99,14.9,14.9,102,9.1051287892914,9.1051287892914,9.05046157174396,9.05046157174396,167.925137072003,0.0,1.0
2016-03-28,14.85,14.85,14.85,14.85,399,9.02009089532871,9.02009089532871,9.02009089532871,9.02009089532871,656.883624428718,0.0,1.0
2016-03-29,14.96,15.147,14.84,15.147,2306,9.08690638344225,9.20049271323528,9.01401676004566,9.20049271323528,3796.42515772587,0.0,1.0
2016-03-30,14.3,15.0,14.3,15.0,557,8.68601345476098,9.11120292457445,8.68601345476098,9.11120292457445,917.002954402997,0.0,1.0
2016-03-31,14.75,15.0,14.75,14.8,1130,8.95934954249821,9.11120292457445,8.95934954249821,8.98972021891346,1860.34710677807,0.0,1.0
2016-04-01,14.47,15.001,14.47,15.001,9570,8.78927375457282,9.11181033810276,8.78927375457282,9.11181033810276,15755.3290370497,0.0,1.0
2016-04-04,14.33,14.33,14.33,14.33,459,8.70423586061013,8.70423586061013,8.70423586061013,8.70423586061013,755.663116824014,0.0,1.0
2016-04-05,14.95,14.95,14.38,14.38,3087,9.0808322481592,9.0808322481592,8.73460653702537,8.73460653702537,5082.20488373798,0.0,1.0
2016-04-06,15.1,15.1,14.37,15.04,2287,9.17194427740495,9.17194427740495,8.72853240174232,9.13549946570665,3765.14498513403,0.0,1.0
2016-04-07,15.27,15.96,15.1,15.1,7091,9.27520457721679,9.69431991174722,9.17194427740495,9.17194427740495,11674.0896762507,0.0,1.0
2016-04-08,15.27,15.27,15.27,15.27,301,9.27520457721679,9.27520457721679,9.27520457721679,9.27520457721679,495.543786849735,0.0,1.0
2016-04-11,15.19,15.78,14.662,15.49,3099,9.22661149495239,9.58498547665232,8.90589715200738,9.40883555344388,5101.96078221704,0.0,1.0
2016-04-12,15.0001,15.05,15.0001,15.05,562,9.11126366592728,9.1415736009897,9.11126366592728,9.1415736009897,925.234578769272,0.0,1.0
2016-04-13,15.0001,15.0001,15.0001,15.0001,94,9.11126366592728,9.11126366592728,9.11126366592728,9.11126366592728,154.754538085964,0.0,1.0
2016-04-14,15.09,15.095,15.02,15.02,2852,9.1658701421219,9.16890720976342,9.12335119514055,9.12335119514055,4695.31853852306,0.0,1.0
2016-04-15,15.2,15.5,15.2,15.5,1353,9.23268563023544,9.41490968872693,9.23268563023544,9.41490968872693,2227.47755351392,0.0,1.0
2016-04-18,15.14,15.5,15.01,15.12,1538,9.19624081853715,9.41490968872693,9.1172770598575,9.18409254797105,2532.04765506608,0.0,1.0
2016-04-19,15.0,15.12,15.0,15.12,1749,9.11120292457445,9.18409254797105,9.11120292457445,9.18409254797105,2879.42220332288,0.0,1.0
2016-04-20,14.63,15.0,14.63,15.0,5149,8.88645991910161,9.11120292457445,8.88645991910161,9.11120292457445,8476.92677238965,0.0,1.0
2016-04-21,14.72,14.95,14.72,14.95,4528,8.94112713664906,9.0808322481592,8.94112713664906,9.0808322481592,7454.55902609833,0.0,1.0
2016-04-22,14.75,14.76,14.75,14.76,464,8.95934954249821,8.96542367778126,8.95934954249821,8.96542367778126,763.894741190289,0.0,1.0
2016-04-25,14.75,14.75,14.75,14.75,400,8.95934954249821,8.95934954249821,8.95934954249821,8.95934954249821,658.529949301973,0.0,1.0
2016-04-26,14.88,15.0,14.88,15.0,186,9.03831330117786,9.11120292457445,9.03831330117786,9.11120292457445,306.216426425417,0.0,1.0
2016-04-27,14.88,14.88,14.88,14.88,0,9.03831330117786,9.03831330117786,9.03831330117786,9.03831330117786,0,0.0,1.0
2016-04-28,14.72,14.72,14.6999,14.6999,200,8.94112713664906,8.94112713664906,8.92891812473013,8.92891812473013,329.264974650987,0.0,1.0
2016-04-29,14.98,15.0,14.92,14.95,2235,9.09905465400835,9.11120292457445,9.06260984231005,9.0808322481592,3679.53609172477,0.0,1.0
2016-05-02,14.6,14.8,14.565,14.565,663,8.86823751325247,8.98972021891346,8.84697803976179,8.84697803976179,1091.51339096802,0.0,1.0
2016-05-03,14.5,14.6905,14.5,14.6905,2165,8.80749616042197,8.92320843756407,8.80749616042197,8.92320843756407,3564.29335059693,0.0,1.0
2016-05-04,14.52,14.56,14.5,14.5001,3171,8.81964443098807,8.84394097212027,8.80749616042197,8.8075569017748,5220.49617309139,0.0,1.0
2016-05-05,14.75,14.75,14.54,14.54,1309,8.95934954249821,8.95934954249821,8.83179270155417,8.83179270155417,2155.03925909071,0.0,1.0
2016-05-06,14.7475,14.75,14.5,14.5,4056,8.95783100867745,8.95934954249821,8.80749616042197,8.80749616042197,6677.493685922,0.0,1.0
2016-05-09,14.51,14.6,14.5,14.5,1254,8.81357029570502,8.86823751325247,8.80749616042197,8.80749616042197,2064.49139106168,0.0,1.0
2016-05-10,14.65,14.65,14.65,14.65,2138,8.89860818966771,8.89860818966771,8.89860818966771,8.89860818966771,3519.84257901905,0.0,1.0
2016-05-11,14.65,14.65,14.65,14.65,41,8.89860818966771,8.89860818966771,8.89860818966771,8.89860818966771,67.4993198034523,0.0,1.0
2016-05-12,14.5,14.5736,14.5,14.5,1108,8.80749616042197,8.85220179610522,8.80749616042197,8.80749616042197,1824.12795956646,0.0,1.0
2016-05-13,14.5,14.5,14.5,14.5,0,8.80749616042197,8.80749616042197,8.80749616042197,8.80749616042197,0,0.0,1.0
2016-05-16,14.65,14.6599,14.5,14.5,1800,8.89860818966771,8.90462158359793,8.80749616042197,8.80749616042197,2963.38477185888,0.0,1.0
2016-05-17,14.87,14.96,14.87,14.87,946,9.03223916589481,9.08690638344225,9.03223916589481,9.03223916589481,1557.42333009917,0.0,1.0
2016-05-18,14.9803,15.0,14.85,14.85,5394,9.09923687806684,9.11120292457445,9.02009089532871,9.02009089532871,8880.27636633711,0.0,1.0
2016-05-19,14.87,14.92,14.87,14.92,2442,9.03223916589481,9.06260984231005,9.03223916589481,9.06260984231005,4020.32534048854,0.0,1.0
2016-05-20,14.61,14.85,14.61,14.85,2244,8.87431164853552,9.02009089532871,8.87431164853552,9.02009089532871,3694.35301558407,0.0,1.0
2016-05-23,14.55,14.6,14.25,14.6,1624,8.83786683683722,8.86823751325247,8.65564277834573,8.86823751325247,2673.63159416601,0.0,1.0
2016-05-24,14.55,14.55,14.55,14.55,42,8.83786683683722,8.83786683683722,8.83786683683722,8.83786683683722,69.1456446767071,0.0,1.0
2016-05-25,14.55,14.55,14.55,14.55,68,8.83786683683722,8.83786683683722,8.83786683683722,8.83786683683722,111.950091381335,0.0,1.0
2016-05-26,14.53,14.53,14.53,14.53,40,8.82571856627112,8.82571856627112,8.82571856627112,8.82571856627112,65.8529949301973,0.0,1.0
2016-05-27,14.55,14.55,14.55,14.55,95,8.83786683683722,8.83786683683722,8.83786683683722,8.83786683683722,156.400862959219,0.0,1.0
2016-05-31,14.55,14.68,14.55,14.68,145,8.83786683683722,8.91683059551686,8.83786683683722,8.91683059551686,238.717106621965,0.0,1.0
2016-06-01,14.43,14.75,14.43,14.75,135,8.76497721344062,8.95934954249821,8.76497721344062,8.95934954249821,222.253857889416,0.0,1.0
2016-06-02,14.34,14.34,14.34,14.34,132,8.71030999589317,8.71030999589317,8.71030999589317,8.71030999589317,217.314883269651,0.0,1.0
2016-06-03,14.5,14.5,14.5,14.5,5205,8.80749616042197,8.80749616042197,8.80749616042197,8.80749616042197,8569.12096529192,0.0,1.0
2016-06-06,14.33,14.33,14.325,14.325,657,8.70423586061013,8.70423586061013,8.7011987929686,8.7011987929686,1081.63544172849,0.0,1.0
2016-06-07,14.283,14.3999,13.935,14.3999,15265,8.67568742477979,8.74669406623864,8.46430751692967,8.74669406623864,25131.1491902365,0.0,1.0
2016-06-08,14.1,14.3001,14.1,14.25,7055,8.56453074909998,8.68607419611381,8.56453074909998,8.65564277834573,11614.8219808136,0.0,1.0
2016-06-09,14.288,14.288,14.15,14.17,5281,8.67872449242132,8.67872449242132,8.59490142551523,8.60704969608133,8694.24165565929,0.0,1.0
2016-06-10,14.36,14.4099,14.16,14.27,977,8.72245826645927,8.75276820152169,8.60097556079828,8.66779104891183,1608.45940117007,0.0,1.0
2016-06-13,14.07,14.07,13.93,13.93,829,8.91975046193295,8.91975046193295,8.83099672599332,8.83099672599332,1307.66326365058,0.05,1.04000049920024
2016-06-14,13.8,14.02,13.36,13.36,4976,8.74858254262081,8.88805269909737,8.46964222966768,8.46964222966768,7849.13437867947,0.0,1.0
2016-06-15,13.78,13.78,13.75,13.75,100,8.73590343748657,8.73590343748657,8.71688477978523,8.71688477978523,157.739838799829,0.0,1.0
2016-06-16,13.62,13.62,13.62,13.62,10,8.63447059641271,8.63447059641271,8.63447059641271,8.63447059641271,15.7739838799829,0.0,1.0
2016-06-17,13.65,13.65,13.59,13.59,2177,8.65348925411406,8.65348925411406,8.61545193871136,8.61545193871136,3433.99629067227,0.0,1.0
2016-06-20,13.63,13.65,13.6207,13.6207,1809,8.64081014897983,8.65348925411406,8.63491436509241,8.63491436509241,2853.5136838889,0.0,1.0
2016-06-21,13.616,13.75,13.56,13.64,6499,8.63193477538586,8.71688477978523,8.59643328101001,8.64714970154694,10251.5121236009,0.0,1.0
2016-06-22,13.86,14.02,13.64,13.64,5600,8.78661985802351,8.88805269909737,8.64714970154694,8.64714970154694,8833.43097279039,0.0,1.0
2016-06-23,13.7,13.88,13.7,13.76,1961,8.68518701694964,8.79929896315774,8.68518701694964,8.72322433235234,3093.27823886464,0.0,1.0
2016-06-24,13.65,14.3,13.65,13.75,916,8.65348925411406,9.06556017097663,8.65348925411406,8.71688477978523,1444.89692340643,0.0,1.0
2016-06-27,13.5701,13.6499,13.5701,13.6499,1388,8.6028362291028,8.65342585858839,8.6028362291028,8.65342585858839,2189.42896254162,0.0,1.0
2016-06-28,13.84,14.17,13.56,13.56,1325,8.77394075288927,8.98314598760412,8.59643328101001,8.59643328101001,2090.05286409773,0.0,1.0
2016-06-29,13.96,14.07,13.84,13.84,4286,8.85001538369467,8.91975046193295,8.77394075288927,8.77394075288927,6760.72949096065,0.0,1.0
2016-06-30,13.79,13.95,13.66,13.947,1972,8.74224299005369,8.84367583112756,8.65982880668118,8.84177396535742,3110.62962113262,0.0,1.0
2016-07-01,14.3,14.3099,13.97,14.0,5692,9.06556017097663,9.07183632801808,8.85635493626179,8.87537359396314,8978.55162448624,0.0,1.0
2016-07-05,13.8,14.18,13.6,13.72,5175,8.74858254262081,8.98948554017124,8.62179149127848,8.69786612208387,8163.03665789112,0.0,1.0
2016-07-06,13.58,14.28,13.56,13.81,11856,8.60911238614424,9.0528810658424,8.59643328101001,8.75492209518792,18701.6352881077,0.0,1.0
2016-07-07,13.73,13.91,13.6,13.76,3061,8.70420567465099,8.81831762085909,8.62179149127848,8.72322433235234,4828.41646566275,0.0,1.0
2016-07-08,13.7,13.75,13.7,13.75,3436,8.68518701694964,8.71688477978523,8.68518701694964,8.71688477978523,5419.94086116211,0.0,1.0
2016-07-11,13.81,13.81,13.685,13.76,2095,8.75492209518792,8.75492209518792,8.67567768809897,8.72322433235234,3304.64962285641,0.0,1.0
2016-07-12,13.91,13.92,13.68,13.68,2116,8.81831762085909,8.82465717342621,8.67250791181541,8.67250791181541,3337.77498900437,0.0,1.0
2016-07-13,13.7622,13.8167,13.75,13.77,1101,8.72461903391711,8.75916959540789,8.71688477978523,8.72956388491946,1736.71562518611,0.0,1.0
2016-07-14,13.8,13.8,13.7609,13.7609,1880,8.74858254262081,8.74858254262081,8.72379489208338,8.72379489208338,2965.50896943678,0.0,1.0
2016-07-15,13.75,13.77,13.6,13.67,4322,8.71688477978523,8.72956388491946,8.62179149127848,8.66616835924829,6817.51583292858,0.0,1.0
2016-07-18,13.7763,13.7763,13.75,13.75,1439,8.73355780303674,8.73355780303674,8.71688477978523,8.71688477978523,2269.87628032953,0.0,1.0
2016-07-19,13.75,13.75,13.65,13.68,1911,8.71688477978523,8.71688477978523,8.65348925411406,8.67250791181541,3014.40831946472,0.0,1.0
2016-07-20,13.6558,13.66,13.61,13.61,1474,8.65716619460299,8.65982880668118,8.62813104384559,8.62813104384559,2325.08522390947,0.0,1.0
2016-07-21,13.86,13.93,13.67,13.67,6168,8.78661985802351,8.83099672599332,8.66616835924829,8.66616835924829,9729.39325717342,0.0,1.0
2016-07-22,13.94,13.949,13.94,13.949,1460,8.83733627856044,8.84304187587084,8.83733627856044,8.84304187587084,2303.0016464775,0.0,1.0
2016-07-25,13.92,13.96,13.9,13.9,3327,8.82465717342621,8.85001538369467,8.81197806829197,8.81197806829197,5248.00443687029,0.0,1.0
2016-07-26,13.92,13.92,13.92,13.92,12,8.82465717342621,8.82465717342621,8.82465717342621,8.82465717342621,18.9287806559794,0.0,1.0
2016-07-27,14.08,14.08,13.82,13.97,7903,8.92609001450007,8.92609001450007,8.76126164775504,8.85635493626179,12466.1794603504,0.0,1.0
2016-07-28,13.9,14.0,13.9,13.9,2799,8.81197806829197,8.87537359396314,8.81197806829197,8.81197806829197,4415.1380880072,0.0,1.0
2016-07-29,14.075,14.2099,13.93,14.14,1245,8.92292023821651,9.00844080234691,8.83099672599332,8.96412732990277,1963.86099305787,0.0,1.0
2016-08-01,14.075,14.075,14.075,14.075,113,8.92292023821651,8.92292023821651,8.92292023821651,8.92292023821651,178.246017843806,0.0,1.0
2016-08-02,14.21,14.21,14.18,14.21,1765,9.00850419787259,9.00850419787259,8.98948554017124,9.00850419787259,2784.10815481697,0.0,1.0
2016-08-03,14.08,14.209,14.0,14.209,957,8.92609001450007,9.00787024261587,8.87537359396314,9.00787024261587,1509.57025731436,0.0,1.0
2016-08-04,14.2,14.2095,14.02,14.02,1524,9.00216464530547,9.00818722024423,8.88805269909737,8.88805269909737,2403.95514330939,0.0,1.0
2016-08-05,14.21,14.35,14.2,14.2,4290,9.00850419787259,9.09725793381222,9.00216464530547,9.00216464530547,6767.03908451264,0.0,1.0
2016-08-08,14.05,14.07,13.96,14.01,3810,8.90707135679872,8.91975046193295,8.85001538369467,8.88171314653025,6009.88785827347,0.0,1.0
2016-08-09,14.13,14.35,14.13,14.34,1801,8.95778777733565,9.09725793381222,8.95778777733565,9.0909183812451,2840.89449678491,0.0,1.0
2016-08-10,14.14,14.37,14.14,14.35,5875,8.96412732990277,9.10993703894645,8.96412732990277,9.09725793381222,9267.21552948993,0.0,1.0
2016-08-11,14.16,14.16,14.16,14.16,2500,8.976806435037,8.976806435037,8.976806435037,8.976806435037,3943.49596999571,0.0,1.0
2016-08-12,14.18,14.18,14.16,14.16,6383,8.98948554017124,8.98948554017124,8.976806435037,8.976806435037,10068.533910593,0.0,1.0
2016-08-15,14.18,14.18,14.18,14.18,0,8.98948554017124,8.98948554017124,8.98948554017124,8.98948554017124,0,0.0,1.0
2016-08-16,13.97,14.18,13.96,13.96,4563,8.85635493626179,8.98948554017124,8.85001538369467,8.85001538369467,7197.66884443617,0.0,1.0
2016-08-17,13.97,13.97,13.97,13.97,5,8.85635493626179,8.85635493626179,8.85635493626179,8.85635493626179,7.88699193999142,0.0,1.0
2016-08-18,14.0126,14.0126,13.99,13.99,1697,8.88336143019771,8.88336143019771,8.86903404139602,8.86903404139602,2676.84506443309,0.0,1.0
2016-08-19,14.2,14.2399,13.93,13.93,3331,9.00216464530547,9.02745946004826,8.83099672599332,8.83099672599332,5254.31403042229,0.0,1.0
2016-08-22,13.9026,13.905,13.9026,13.905,1153,8.81362635195942,8.81514784457553,8.81362635195942,8.81514784457553,1818.74034136202,0.0,1.0
2016-08-23,13.9026,13.9026,13.9026,13.9026,1,8.81362635195942,8.81362635195942,8.81362635195942,8.81362635195942,1.57739838799829,0.0,1.0
2016-08-24,13.9485,14.0899,13.9485,14.0899,682,8.84272489824249,8.93236617154152,8.84272489824249,8.93236617154152,1075.78570061483,0.0,1.0
2016-08-25,13.9415,13.9415,13.9415,13.9415,158,8.83828721144551,8.83828721144551,8.83828721144551,8.83828721144551,249.228945303729,0.0,1.0
2016-08-26,14.05,14.085,14.05,14.075,2104,8.90707135679872,8.92925979078363,8.90707135679872,8.92292023821651,3318.84620834839,0.0,1.0
2016-08-29,14.0999,14.0999,14.045,14.045,1345,8.93870572410863,8.93870572410863,8.90390158051516,8.90390158051516,2121.60083185769,0.0,1.0
2016-08-30,14.03,14.1,14.03,14.0768,1646,8.89439225166449,8.9387691196343,8.89439225166449,8.92406135767859,2596.39774664518,0.0,1.0
2016-08-31,14.09,14.1,14.0899,14.0999,1032,8.93242956706719,8.9387691196343,8.93236617154152,8.93870572410863,1627.87513641423,0.0,1.0
2016-09-01,14.1923,14.1923,14.15,14.15,1541,8.99728318982879,8.99728318982879,8.97046688246989,8.97046688246989,2430.77091590536,0.0,1.0
2016-09-02,14.25,14.25,14.25,14.25,1452,9.03386240814105,9.03386240814105,9.03386240814105,9.03386240814105,2290.38245937351,0.0,1.0
2016-09-06,14.4,14.4,13.9996,13.9996,11066,9.1289556966478,9.1289556966478,8.87512001186045,8.87512001186045,17455.490561589,0.0,1.0
2016-09-07,14.4,14.72,14.4,14.42,5041,9.1289556966478,9.33182137879553,9.1289556966478,9.14163480178203,7951.66527389935,0.0,1.0
2016-09-08,14.48,14.5,14.25,14.27,1224,9.17967211718473,9.19235122231896,9.03386240814105,9.04654151327528,1930.7356269099,0.0,1.0
2016-09-09,14.48,14.48,14.48,14.48,3,9.17967211718473,9.17967211718473,9.17967211718473,9.17967211718473,4.73219516399486,0.0,1.0
2016-09-12,14.4,14.4,14.4,14.4,420,9.1289556966478,9.1289556966478,9.1289556966478,9.1289556966478,662.50732295928,0.0,1.0
2016-09-13,14.4249,14.48,14.4,14.4,919,9.1764389453755,9.21149095862275,9.16059874338174,9.16059874338174,1444.62172950877,0.05,1.0
2016-09-14,14.28,14.47,14.28,14.47,128,9.08426042052022,9.20512943171762,9.08426042052022,9.20512943171762,201.209555361396,0.0,1.0
2016-09-15,14.28,14.28,14.28,14.28,0,9.08426042052022,9.08426042052022,9.08426042052022,9.08426042052022,0,0.0,1.0
2016-09-16,15.24,15.24,14.2501,14.69,6367,9.69496700341234,9.69496700341234,9.0652394550739,9.3450830236304,10008.6034295782,0.0,1.0
2016-09-19,15.24,15.24,15.24,15.24,2,9.69496700341234,9.69496700341234,9.69496700341234,9.69496700341234,3.14389930252181,0.0,1.0
2016-09-20,14.56,14.98,14.55,14.55,921,9.26238317386376,9.52956730387906,9.25602164695863,9.25602164695863,1447.76562881129,0.0,1.0
2016-09-21,14.7,14.83,14.6525,14.6525,980,9.35144455053552,9.43414440030216,9.32122729773618,9.32122729773618,1540.51065823569,0.0,1.0
2016-09-22,14.44,14.83,14.4201,14.83,3064,9.18604485100224,9.43414440030216,9.17338541246104,9.43414440030216,4816.45373146341,0.0,1.0
2016-09-23,14.4,14.46,14.01,14.42,5416,9.16059874338174,9.1987679048125,8.91249919408182,9.17332179719199,8513.67931122905,0.0,1.0
2016-09-26,14.4,14.4,14.4,14.4,177,9.16059874338174,9.16059874338174,9.16059874338174,9.16059874338174,278.23508827318,0.0,1.0
2016-09-27,14.5,14.64,14.4,14.4,2629,9.224214012433,9.31327538910477,9.16059874338174,9.16059874338174,4132.65563316492,0.0,1.0
2016-09-28,14.45,14.82,14.45,14.75,695,9.19240637790737,9.42778287339704,9.19240637790737,9.38325218506116,1092.50500762633,0.0,1.0
2016-09-29,14.79,15.5,14.78,14.8,1524,9.40869829268166,9.86036670294562,9.40233676577653,9.41505981958679,2395.65126852162,0.0,1.0
2016-09-30,15.2501,15.5,14.87,14.87,3034,9.70139214558652,9.86036670294562,9.45959050792267,9.45959050792267,4769.29524192558,0.0,1.0
2016-10-03,14.6,14.88,14.41,14.64,40701,9.28782928148426,9.4659520348278,9.16696027028686,9.31327538910477,63979.9227559701,0.0,1.0
2016-10-04,14.34,14.34,14.34,14.34,987,9.12242958195098,9.12242958195098,9.12242958195098,9.12242958195098,1551.51430579451,0.0,1.0
2016-10-05,14.3674,14.3674,14.3674,14.3674,200,9.13986016567103,9.13986016567103,9.13986016567103,9.13986016567103,314.389930252181,0.0,1.0
2016-10-06,14.3674,14.3674,14.3674,14.3674,9,9.13986016567103,9.13986016567103,9.13986016567103,9.13986016567103,14.1475468613481,0.0,1.0
2016-10-07,14.7,14.77,14.44,14.44,3436,9.35144455053552,9.39597523887141,9.18604485100224,9.18604485100224,5401.21900173247,0.0,1.0
2016-10-10,14.7,14.7,14.7,14.7,0,9.35144455053552,9.35144455053552,9.35144455053552,9.35144455053552,0,0.0,1.0
2016-10-11,14.5,14.5,14.3416,14.3416,1427,9.224214012433,9.224214012433,9.1234474262558,9.1234474262558,2243.17215234931,0.0,1.0
2016-10-12,14.5,14.5,14.5,14.5,1300,9.224214012433,9.224214012433,9.224214012433,9.224214012433,2043.53454663918,0.0,1.0
2016-10-13,14.54,15.0,14.3,15.0,9893,9.24966012005351,9.54229035768931,9.09698347433048,9.54229035768931,15551.2978999241,0.0,1.0
2016-10-14,14.51,14.52,14.5,14.52,2206,9.23057553933813,9.23693706624325,9.224214012433,9.23693706624325,3467.72093068155,0.0,1.0
2016-10-17,14.9,14.9,14.9,14.9,313,9.47867508863805,9.47867508863805,9.47867508863805,9.47867508863805,492.020240844663,0.0,1.0
2016-10-18,14.5,14.5718,14.5,14.55,1193,9.224214012433,9.26988977561181,9.224214012433,9.25602164695863,1875.33593395426,0.0,1.0
2016-10-19,14.5,14.5,14.5,14.5,3,9.224214012433,9.224214012433,9.224214012433,9.224214012433,4.71584895378271,0.0,1.0
2016-10-20,14.553,14.595,14.553,14.595,236,9.25793010503017,9.2846485180317,9.25793010503017,9.2846485180317,370.980117697573,0.0,1.0
2016-10-21,14.553,14.553,14.553,14.553,0,9.25793010503017,9.25793010503017,9.25793010503017,9.25793010503017,0,0.0,1.0
2016-10-24,14.553,14.553,14.553,14.553,1,9.25793010503017,9.25793010503017,9.25793010503017,9.25793010503017,1.5719496512609,0.0,1.0
2016-10-25,14.553,14.553,14.553,14.553,26,9.25793010503017,9.25793010503017,9.25793010503017,9.25793010503017,40.8706909327835,0.0,1.0
2016-10-26,14.551,14.551,14.55,14.55,352,9.25665779964914,9.25665779964914,9.25602164695863,9.25602164695863,553.326277243838,0.0,1.0
2016-10-27,14.55,14.6,14.55,14.5999,1420,9.25602164695863,9.28782928148426,9.25602164695863,9.28776566621521,2232.16850479048,0.0,1.0
2016-10-28,14.55,14.55,14.55,14.55,0,9.25602164695863,9.25602164695863,9.25602164695863,9.25602164695863,0,0.0,1.0
2016-10-31,14.45,14.5,13.85,14.5,6416,9.19240637790737,9.224214012433,8.8107147635998,9.224214012433,10085.62896249,0.0,1.0
2016-11-01,14.3,14.35,14.1,14.1,911,9.09698347433048,9.12879110885611,8.96975293622795,8.96975293622795,1432.04613229868,0.0,1.0
2016-11-02,14.3,14.3,14.3,14.3,33,9.09698347433048,9.09698347433048,9.09698347433048,9.09698347433048,51.8743384916098,0.0,1.0
2016-11-03,14.2,14.2,14.2,14.2,1402,9.03336820527921,9.03336820527921,9.03336820527921,9.03336820527921,2203.87341106779,0.0,1.0
2016-11-04,14.3,14.6475,13.85,13.85,5748,9.09698347433048,9.31804653428361,8.8107147635998,8.8107147635998,9035.56659544767,0.0,1.0
2016-11-07,14.485,14.485,14.0001,14.05,1656,9.21467172207531,9.21467172207531,8.90620128244574,8.93794530170232,2603.14862248806,0.0,1.0
2016-11-08,14.485,14.485,14.485,14.485,152,9.21467172207531,9.21467172207531,9.21467172207531,9.21467172207531,238.936346991657,0.0,1.0
2016-11-09,14.4515,14.4999,14.15,14.15,1278,9.19336060694314,9.22415039716395,9.00156057075358,9.00156057075358,2008.95165431144,0.0,1.0
2016-11-10,14.85,14.975,14.5,14.5,3229,9.44686745411242,9.5263865404265,9.224214012433,9.224214012433,5075.82542392146,0.0,1.0
2016-11-11,14.85,14.85,14.85,14.85,0,9.44686745411242,9.44686745411242,9.44686745411242,9.44686745411242,0,0.0,1.0
2016-11-14,14.9,14.9782,14.5,14.9782,3560,9.47867508863805,9.52842222903613,9.224214012433,9.52842222903613,5596.14075848882,0.0,1.0
2016-11-15,14.9,14.95,14.9,14.9,671,9.47867508863805,9.51048272316368,9.47867508863805,9.47867508863805,1054.77821599607,0.0,1.0
2016-11-16,15.0,15.0,14.9776,14.9776,3799,9.54229035768931,9.54229035768931,9.52804053742183,9.52804053742183,5971.83672514018,0.0,1.0
2016-11-17,15.0,15.0,15.0,15.0,0,9.54229035768931,9.54229035768931,9.54229035768931,9.54229035768931,0,0.0,1.0
2016-11-18,15.15,15.15,15.15,15.15,100,9.6377132612662,9.6377132612662,9.6377132612662,9.6377132612662,157.19496512609,0.0,1.0
2016-11-21,15.2,15.25,15.15,15.1998,10944,9.66952089579183,9.70132853031747,9.6377132612662,9.66939366525373,17203.4169833993,0.0,1.0
2016-11-22,15.25,15.85,15.247,15.2489,14099,9.70132853031747,10.083020144625,9.69942007224593,9.7006287623579,22162.9181331275,0.0,1.0
2016-11-23,15.2,15.4,15.0,15.4,5752,9.66952089579183,9.79675143389436,9.54229035768931,9.79675143389436,9041.85439405273,0.0,1.0
2016-11-25,15.6987,15.75,15.65,15.75,2281,9.98677024255048,10.0194048755738,9.95578960652252,10.0194048755738,3585.61715452612,0.0,1.0
2016-11-28,15.7082,15.7082,15.65,15.65,1959,9.99281369311035,9.99281369311035,9.95578960652252,9.95578960652252,3079.44936682011,0.0,1.0
2016-11-29,15.85,15.894,15.7318,15.7465,5043,10.083020144625,10.1110108630076,10.0078268966064,10.017178341157,7927.34209130877,0.0,1.0
2016-11-30,16.05,17.4,16.05,17.4,5923,10.2102506827276,11.0690568149196,10.2102506827276,11.0690568149196,9310.6577844183,0.0,1.0
2016-12-01,16.05,16.05,16.05,16.05,83,10.2102506827276,10.2102506827276,10.2102506827276,10.2102506827276,130.471821054655,0.0,1.0
2016-12-02,16.25,16.2782,16.0661,16.1,1352,10.3374812208301,10.3554207267025,10.2204927410448,10.2420583172532,2125.27592850474,0.0,1.0
2016-12-05,16.3,16.4852,16.3,16.4852,4415,10.3692888553557,10.4871043336387,10.3692888553557,10.4871043336387,6940.1577103169,0.0,1.0
2016-12-06,16.0,16.0,15.5,15.5,2972,10.1784430482019,10.1784430482019,9.86036670294562,9.86036670294562,4671.83436354742,0.0,1.0
2016-12-07,16.2,16.95,16.2,16.95,774,10.3056735863045,10.7827881041889,10.3056735863045,10.7827881041889,1216.68903007593,0.0,1.0
2016-12-08,16.5,17.0,16.5,16.6496,4086,10.4965193934582,10.8145957387146,10.4965193934582,10.5916878359589,6422.98627505208,0.0,1.0
2016-12-09,16.45,16.45,16.35,16.35,892,10.4647117589326,10.4647117589326,10.4010964898813,10.4010964898813,1402.17908892473,0.0,1.0
2016-12-12,16.75,16.75,16.75,16.75,122,10.6555575660864,10.6555575660864,10.6555575660864,10.6555575660864,191.77785745383,0.0,1.0
2016-12-13,17.25,17.25,15.95,15.997,7784,11.0118030727735,11.0118030727735,10.1819280585934,10.211931232183,12193.6434126751,0.06,1.0
2016-12-14,16.6,17.05,16.1525,16.1525,12858,10.5968655656834,10.8841299936688,10.3111970511869,10.3111970511869,20142.0692446271,0.0,1.0
2016-12-15,17.2,17.45,17.2,17.45,931,10.9798848029973,11.1394761518781,10.9798848029973,11.1394761518781,1458.41238658794,0.0,1.0
2016-12-16,16.55,16.8,16.5,16.55,3858,10.5649472959073,10.7245386447881,10.5330290261311,10.5649472959073,6043.56067395949,0.0,1.0
2016-12-19,17.35,17.35,17.35,17.35,90,11.0756396123258,11.0756396123258,11.0756396123258,11.0756396123258,140.985085706675,0.0,1.0
2016-12-20,16.6,16.6,16.6,16.6,3,10.5968655656834,10.5968655656834,10.5968655656834,10.5968655656834,4.69950285688921,0.0,1.0
2016-12-21,17.2,17.3828,17.2,17.3828,1803,10.9798848029973,11.0965779972989,10.9798848029973,11.0965779972989,2824.4012169904,0.0,1.0
2016-12-22,16.95,17.0497,16.85,16.85,2130,10.8202934541165,10.8839384840502,10.7564569145642,10.7564569145642,3336.64702839133,0.0,1.0
2016-12-23,16.95,17.0,16.7,16.95,1350,10.8202934541165,10.8522117238927,10.6607021052358,10.8202934541165,2114.77628560014,0.0,1.0
2016-12-27,16.8,16.85,16.75,16.7747,3569,10.7245386447881,10.7564569145642,10.6926203750119,10.7083880002813,5590.84189874582,0.0,1.0
2016-12-28,17.3,17.3743,16.4757,17.3743,2584,11.0437213425496,11.091151891437,10.5175167470199,11.091151891437,4047.83846073389,0.0,1.0
2016-12-29,17.35,17.4,17.3,17.4,12011,11.0756396123258,11.1075578821019,11.0437213425496,11.1075578821019,18815.242938032,0.0,1.0
2016-12-30,17.7,17.7,16.7,16.7,1388,11.2990675007589,11.2990675007589,10.6607021052358,10.6607021052358,2174.30332178739,0.0,1.0
2017-01-03,17.85,17.85,16.2688,17.7,5130,11.3948223100873,11.3948223100873,10.3854389466862,11.2990675007589,8036.14988528052,0.0,1.0
2017-01-04,17.25,17.95,17.2,17.95,1052,11.0118030727735,11.4586588496396,10.9798848029973,11.4586588496396,1647.9590018158,0.0,1.0
2017-01-05,17.0,17.0,17.0,17.0,111,10.8522117238927,10.8522117238927,10.8522117238927,10.8522117238927,173.8816057049,0.0,1.0
2017-01-06,17.8,18.5,17.2,17.2,12644,11.3629040403112,11.8097598171773,10.9798848029973,10.9798848029973,19806.8380408356,0.0,1.0
2017-01-09,17.9839,18.0,17.1,17.9648,6942,11.4802994365479,11.4905771194158,10.916048263445,11.4681066574934,10874.6496108415,0.0,1.0
2017-01-10,20.25,20.9709,19.0,19.7,13797,12.9268992593428,13.3870968729754,12.1289425149389,12.5757982918051,21613.0136388333,0.0,1.0
2017-01-11,20.655,20.8999,19.0234,20.8999,1805,13.1854372445296,13.3417729298932,12.1438802651941,13.3417729298932,2827.534218895,0.0,1.0
2017-01-12,19.8,20.0,19.2298,20.0,7099,12.6396348313574,12.767307910462,12.2756388828301,12.767307910462,11120.5902603521,0.0,1.0
2017-01-13,19.7,19.945,18.9189,18.9189,3319,12.5757982918051,12.7321978137082,12.077171081362,12.077171081362,5199.21666067172,0.0,1.0
2017-01-17,19.95,19.95,19.9499,19.9499,1048,12.7353896406858,12.7353896406858,12.7353258041463,12.7353258041463,1641.69299800663,0.0,1.0
2017-01-18,19.5,19.5,19.5,19.5,100,12.4481252127004,12.4481252127004,12.4481252127004,12.4481252127004,156.65009522964,0.0,1.0
2017-01-19,19.2525,19.2857,19.2525,19.2537,1251,12.2901297773085,12.3113235084398,12.2901297773085,12.2908958157831,1959.69269132279,0.0,1.0
2017-01-20,19.4256,19.4797,19.2693,19.4797,2421,12.4006308272735,12.4351663951713,12.3008543159533,12.4351663951713,3792.49880550958,0.0,1.0
2017-01-23,19.75,19.8,19.2501,19.2501,1881,12.6077165615812,12.6396348313574,12.2885977003592,12.2885977003592,2946.58829126952,0.0,1.0
2017-01-24,19.75,19.75,19.75,19.75,539,12.6077165615812,12.6077165615812,12.6077165615812,12.6077165615812,844.344013287758,0.0,1.0
2017-01-25,19.75,19.75,19.5,19.55,1199,12.6077165615812,12.6077165615812,12.4481252127004,12.4800434824766,1878.23464180338,0.0,1.0
2017-01-26,19.75,19.75,19.75,19.75,0,12.6077165615812,12.6077165615812,12.6077165615812,12.6077165615812,0,0.0,1.0
2017-01-27,19.65,19.65,18.2001,18.2001,3641,12.5438800220289,12.5438800220289,11.61831403506,11.61831403506,5703.62996731118,0.0,1.0
2017-01-30,19.65,19.65,19.65,19.65,0,12.5438800220289,12.5438800220289,12.5438800220289,12.5438800220289,0,0.0,1.0
2017-01-31,19.35,19.53,18.8564,19.15,4455,12.352370403372,12.4672761745661,12.0372732441418,12.2246973242674,6978.76174248042,0.0,1.0
2017-02-01,19.25,19.35,19.25,19.3,1530,12.2885338638197,12.352370403372,12.2885338638197,12.3204521335958,2396.74645701348,0.0,1.0
2017-02-02,19.573,19.65,19.573,19.65,480,12.4947258865736,12.5438800220289,12.4947258865736,12.5438800220289,751.920457102271,0.0,1.0
2017-02-03,19.95,20.0,19.95,19.99,2058,12.7353896406858,12.767307910462,12.7353896406858,12.7609242565068,3223.85895982599,0.0,1.0
2017-02-06,19.75,19.7813,19.25,19.2501,2046,12.6077165615812,12.6276973984611,12.2885338638197,12.2885977003592,3205.06094839843,0.0,1.0
2017-02-07,19.4001,19.7233,19.4001,19.7233,1468,12.3843525096877,12.5906722055207,12.3843525096877,12.5906722055207,2299.6233979711,0.0,1.0
2017-02-08,19.7105,19.7105,19.7105,19.7105,1025,12.582501128458,12.582501128458,12.582501128458,12.582501128458,1605.66347610381,0.0,1.0
2017-02-09,19.6152,19.995,19.6152,19.995,366,12.5216649062647,12.7641160834844,12.5216649062647,12.7641160834844,573.339348540481,0.0,1.0
2017-02-10,19.3078,19.95,18.5278,19.95,779,12.3254313836809,12.7353896406858,11.8275063751729,12.7353896406858,1220.30424183889,0.0,1.0
2017-02-13,19.423,19.423,19.423,19.423,278,12.3989710772452,12.3989710772452,12.3989710772452,12.3989710772452,435.487264738396,0.0,1.0
2017-02-14,19.65,19.65,19.2879,19.3499,2569,12.5438800220289,12.5438800220289,12.31272791231,12.3523065668324,4024.34094644944,0.0,1.0
2017-02-15,19.97,20.0,19.3,19.3,7246,12.7481569485963,12.767307910462,12.3204521335958,12.3204521335958,11350.8659003397,0.0,1.0
2017-02-16,19.9415,20.0,19.8915,19.95,1912,12.7299635348239,12.767307910462,12.6980452650477,12.7353896406858,2995.1498207907,0.0,1.0
2017-02-17,19.95,19.95,19.75,19.75,335,12.7353896406858,12.7353896406858,12.6077165615812,12.6077165615812,524.777819019294,0.0,1.0
2017-02-21,19.5008,19.65,19.5,19.501,2699,12.4486359050169,12.5438800220289,12.4481252127004,12.448763578096,4227.98607024796,0.0,1.0
2017-02-22,19.5,19.5,19.5,19.5,3,12.4481252127004,12.4481252127004,12.4481252127004,12.4481252127004,4.6995028568892,0.0,1.0
2017-02-23,19.5,19.5,19.5,19.5,2,12.4481252127004,12.4481252127004,12.4481252127004,12.4481252127004,3.1330019045928,0.0,1.0
2017-02-24,19.5,19.5,19.5,19.5,44,12.4481252127004,12.4481252127004,12.4481252127004,12.4481252127004,68.9260419010416,0.0,1.0
2017-02-27,19.9,19.9,19.35,19.8817,3194,12.7034713709097,12.7034713709097,12.352370403372,12.6917892841716,5003.40404163468,0.0,1.0
2017-02-28,19.6,19.75,19.57,19.7,750,12.5119617522527,12.6077165615812,12.4928107903871,12.5757982918051,1174.8757142223,0.0,1.0
2017-03-01,19.15,19.9,18.4034,18.4034,1680,12.2246973242674,12.7034713709097,11.7480937199698,11.7480937199698,2631.72159985793,0.0,1.0
2017-03-02,19.62,19.85,19.62,19.85,224,12.5247290601632,12.6715531011335,12.5247290601632,12.6715531011335,350.896213314393,0.0,1.0
2017-03-03,19.9,19.9,19.7698,19.7698,1796,12.7034713709097,12.7034713709097,12.6203561964126,12.6203561964126,2813.43571032432,0.0,1.0
2017-03-06,19.6047,19.85,19.4,19.85,1505,12.5149620696117,12.6715531011335,12.3842886731481,12.6715531011335,2357.58393320608,0.0,1.0
2017-03-07,19.9825,19.9999,19.9825,19.9999,1000,12.7561365160403,12.7672440739224,12.7561365160403,12.7672440739224,1566.5009522964,0.0,1.0
2017-03-08,19.35,19.9609,19.1459,19.1459,1620,12.352370403372,12.742347823497,12.2220800261457,12.2220800261457,2537.73154272015,0.0,1.0
2017-03-09,19.525,19.525,19.5,19.5,1186,12.4640843475885,12.4640843475885,12.4481252127004,12.4481252127004,1857.87012942353,0.0,1.0
2017-03-10,18.6176,19.95,18.6176,19.5665,2749,11.8848315876909,12.7353896406858,11.8848315876909,12.4905765115027,4306.31111786277,0.0,1.0
2017-03-13,19.9,19.9,19.8623,19.9,1006,12.7417732946411,12.7417732946411,12.7176343572939,12.7417732946411,1571.16278378769,0.06,1.0
2017-03-14,19.495,19.9,19.4,19.9,448,12.4824557979411,12.7417732946411,12.4216282369868,12.7417732946411,699.682830155952,0.0,1.0
2017-03-15,19.45,19.95,19.45,19.95,1301,12.4536427427522,12.7737878004065,12.4536427427522,12.7737878004065,2031.89143310914,0.0,1.0
2017-03-16,19.6,19.6,19.6,19.6,607,12.5496862600485,12.5496862600485,12.5496862600485,12.5496862600485,948.007763180051,0.0,1.0
2017-03-17,22.95,23.15,19.85,19.85,108100,14.6946581463323,14.822716169394,12.7097587888756,12.7097587888756,168829.718615755,0.0,1.0
2017-03-20,22.55,23.25,22.0,22.35,26875,14.4385421002088,14.8867451809249,14.0863825367891,14.3104840771471,41973.1608491993,0.0,1.0
2017-03-21,22.3,22.7,22.1,22.7,8247,14.2784695713817,14.5345856175051,14.15041154832,14.5345856175051,12880.0988845896,0.0,1.0
2017-03-22,22.65,22.7,22.1,22.1,3541,14.5025711117397,14.5345856175051,14.15041154832,14.15041154832,5530.30558388891,0.0,1.0
2017-03-23,22.7,22.7842,22.5,22.5,3048,14.5345856175051,14.5884980452141,14.4065275944434,14.4065275944434,4760.34211231105,0.0,1.0
2017-03-24,22.0,22.15,22.0,22.15,2939,14.0863825367891,14.1824260540854,14.0863825367891,14.1824260540854,4590.10678086685,0.0,1.0
2017-03-27,21.8,22.5,21.75,22.067,3420,13.9583245137274,14.4065275944434,13.926310007962,14.1292819745148,5341.32874806553,0.0,1.0
2017-03-28,21.45,21.75,21.4,21.75,3294,13.7342229733694,13.926310007962,13.702208467604,13.926310007962,5144.54295208417,0.0,1.0
2017-03-29,20.85,21.45,20.75,21.45,6750,13.3500489041842,13.7342229733694,13.2860198926534,13.7342229733694,10542.0962132873,0.0,1.0
2017-03-30,20.7426,21.268,20.55,20.85,1399,13.2812817458001,13.6176901723832,13.1579618695916,13.3500489041842,2184.94705220575,0.0,1.0
2017-03-31,21.1,21.28,21.1,21.1,1816,13.5101214330114,13.6253736537669,13.5101214330114,13.5101214330114,2836.21432938216,0.0,1.0
2017-04-03,22.0,22.45,21.0001,21.3,5639,14.0863825367891,14.374513088678,13.446156450492,13.6381794560731,8806.94526618175,0.0,1.0
2017-04-04,20.6,21.404,20.15,21.404,7659,13.1899763753571,13.7047696280652,12.9018458234682,13.7047696280652,11961.7651700099,0.0,1.0
2017-04-05,20.25,21.4835,20.0,20.55,3763,12.9658748349991,13.7556726922322,12.8058023061719,13.1579618695916,5877.02341490367,0.0,1.0
2017-04-06,20.769,20.769,20.5,20.5,2099,13.2981854048442,13.2981854048442,13.1259473638262,13.1259473638262,3278.20147432444,0.0,1.0
2017-04-07,20.769,20.769,20.769,20.769,146,13.2981854048442,13.2981854048442,13.2981854048442,13.2981854048442,228.021636613325,0.0,1.0
2017-04-10,20.35,20.514,20.0,20.0,3040,13.0299038465299,13.1349114254405,12.8058023061719,12.8058023061719,4747.84777605826,0.0,1.0
2017-04-11,20.5,21.4,20.4,20.4,1061,13.1259473638262,13.702208467604,13.0619183522954,13.0619183522954,1657.0613455256,0.0,1.0
2017-04-12,20.5,20.5,20.5,20.5,90,13.1259473638262,13.1259473638262,13.1259473638262,13.1259473638262,140.56128284383,0.0,1.0
2017-04-13,18.9,20.47,18.9,20.47,3363,12.1014831793325,13.106738660367,12.1014831793325,13.106738660367,5252.30660226443,0.0,1.0
2017-04-17,18.5,19.43,17.95,19.43,5414,11.845367133209,12.440836940446,11.4932075697893,12.440836940446,8455.54205907218,0.0,1.0
2017-04-18,18.7606,18.7606,18.5001,18.5001,403,12.0122267372584,12.0122267372584,11.8454311622206,11.8454311622206,629.402188734041,0.0,1.0
2017-04-19,18.2,19.0366,18.2,19.0366,5240,11.6532800986164,12.1889468090836,11.6532800986164,12.1889468090836,8183.79024557413,0.0,1.0
2017-04-20,18.999,19.399,18.9808,19.399,1184,12.164871900748,12.4209879468715,12.1532186206494,12.4209879468715,1849.16176541216,0.0,1.0
2017-04-21,17.4,18.7293,17.3,17.3,1278,11.1410480063696,11.9921856566493,11.0770189948387,11.0770189948387,1995.97021638238,0.0,1.0
2017-04-24,18.9808,18.9808,18.0,18.0,1256,12.1532186206494,12.1532186206494,11.5252220755547,11.5252220755547,1961.61079168723,0.0,1.0
2017-04-25,18.6212,19.049,18.6212,19.0,1027,11.9229702951844,12.1968864065134,11.9229702951844,12.1655121908633,1603.96041645126,0.0,1.0
2017-04-26,18.85,18.8815,18.7492,18.85,3146,12.069468673567,12.0896378121993,12.0049274299439,12.069468673567,4913.39773140767,0.0,1.0
2017-04-27,18.85,18.85,18.85,18.85,88,12.069468673567,12.069468673567,12.069468673567,12.069468673567,137.437698780634,0.0,1.0
2017-04-28,18.85,18.85,18.85,18.85,39,12.069468673567,12.069468673567,12.069468673567,12.069468673567,60.9098892323265,0.0,1.0
2017-05-01,18.85,18.85,18.85,18.85,12,12.069468673567,12.069468673567,12.069468673567,12.069468673567,18.7415043791774,0.0,1.0
2017-05-02,19.0,19.0,18.8499,18.8499,1168,12.1655121908633,12.1655121908633,12.0694046445555,12.0694046445555,1824.1730929066,0.0,1.0
2017-05-03,19.0,19.0,19.0,19.0,2,12.1655121908633,12.1655121908633,12.1655121908633,12.1655121908633,3.12358406319623,0.0,1.0
2017-05-04,19.0,19.0,19.0,19.0,0,12.1655121908633,12.1655121908633,12.1655121908633,12.1655121908633,0,0.0,1.0
2017-05-05,19.4,19.4,19.3317,19.35,1137,12.4216282369868,12.4216282369868,12.3778964221112,12.3896137312213,1775.75753992704,0.0,1.0
2017-05-08,18.4,18.4,18.4,18.4,401,11.7813381216782,11.7813381216782,11.7813381216782,11.7813381216782,626.27860467084,0.0,1.0
2017-05-09,18.55,19.1,18.55,19.1,796,11.8773816389745,12.2295412023942,11.8773816389745,12.2295412023942,1243.18645715209,0.0,1.0
2017-05-10,18.55,18.55,18.55,18.55,1,11.8773816389745,11.8773816389745,11.8773816389745,11.8773816389745,1.5617920315981,0.0,1.0
2017-05-11,19.35,19.35,19.0,19.0,2312,12.3896137312213,12.3896137312213,12.1655121908633,12.1655121908633,3610.86317705484,0.0,1.0
2017-05-12,18.749,20.0,18.749,20.0,859,12.0047993719209,12.8058023061719,12.0047993719209,12.8058023061719,1341.57935514277,0.0,1.0
2017-05-15,20.03,20.4503,19.0,19.05,4468,12.8250110096312,13.0941249450954,12.1655121908633,12.1975266966288,6978.08679718034,0.0,1.0
2017-05-16,20.4986,20.4986,20.4986,20.4986,554,13.1250509576648,13.1250509576648,13.1250509576648,13.1250509576648,865.232785505352,0.0,1.0
2017-05-17,20.05,20.05,19.8,19.8,429,12.8378168119374,12.8378168119374,12.6777442831102,12.6777442831102,670.008781555586,0.0,1.0
2017-05-18,20.15,20.3772,20.15,20.3772,1118,12.9018458234682,13.0473197376663,12.9018458234682,13.0473197376663,1746.08349132669,0.0,1.0
2017-05-19,20.25,20.25,20.2375,20.2375,495,12.9658748349991,12.9658748349991,12.9578712085577,12.9578712085577,773.087055641062,0.0,1.0
2017-05-22,20.9,20.9,20.9,20.9,300,13.3820634099497,13.3820634099497,13.3820634099497,13.3820634099497,468.537609479431,0.0,1.0
2017-05-23,20.9,20.9,20.9,20.9,4,13.3820634099497,13.3820634099497,13.3820634099497,13.3820634099497,6.24716812639242,0.0,1.0
2017-05-24,20.9,20.9,20.9,20.9,15,13.3820634099497,13.3820634099497,13.3820634099497,13.3820634099497,23.4268804739716,0.0,1.0
2017-05-25,20.6687,20.6687,20.65,20.65,2351,13.2339643062788,13.2339643062788,13.2219908811225,13.2219908811225,3671.77306628715,0.0,1.0
2017-05-26,20.6499,20.8787,20.2501,20.8787,2763,13.221926852111,13.3684252304936,12.9659388640106,13.3684252304936,4315.23138330557,0.0,1.0
2017-05-30,20.4001,20.4001,20.4,20.4,448,13.0619823813069,13.0619823813069,13.0619183522954,13.0619183522954,699.682830155953,0.0,1.0
2017-05-31,20.3704,20.53,20.35,20.4,1676,13.0429657648822,13.1451560672855,13.0299038465299,13.0619183522954,2617.56344495844,0.0,1.0
2017-06-01,20.4,20.8,20.4,20.8,893,13.0619183522954,13.3180343984188,13.0619183522954,13.3180343984188,1394.68028421711,0.0,1.0
2017-06-02,20.72,20.72,20.35,20.4,918,13.2668111891941,13.2668111891941,13.0299038465299,13.0619183522954,1433.72508500707,0.0,1.0
2017-06-05,20.72,20.72,20.72,20.72,1,13.2668111891941,13.2668111891941,13.2668111891941,13.2668111891941,1.56179203159811,0.0,1.0
2017-06-06,20.4999,20.4999,20.25,20.25,1365,13.1258833348147,13.1258833348147,12.9658748349991,12.9658748349991,2131.84612313142,0.0,1.0
2017-06-07,20.4999,20.4999,20.4999,20.4999,114,13.1258833348147,13.1258833348147,13.1258833348147,13.1258833348147,178.044291602184,0.0,1.0
2017-06-08,20.5,20.5,20.5,20.5,366,13.1259473638262,13.1259473638262,13.1259473638262,13.1259473638262,571.615883564909,0.0,1.0
2017-06-09,20.5,20.55,20.5,20.5308,763,13.1259473638262,13.1579618695916,13.1259473638262,13.1456682993777,1191.64732010936,0.0,1.0
2017-06-12,20.9,20.9,20.675,20.8499,1326,13.3820634099497,13.3820634099497,13.2379981340052,13.3499848751727,2070.93623389909,0.0,1.0
2017-06-13,21.0,21.0,20.1,20.156,2729,14.0305559734011,14.0305559734011,13.4292464316839,13.466661247613,4084.58510900391,0.07,1.04000049920024
2017-06-14,20.95,21.0,20.007,21.0,1640,13.9971498877501,14.0305559734011,13.3671111123731,14.0305559734011,2454.64257191881,0.0,1.0
2017-06-15,20.6999,20.7,20.45,20.7,2741,13.830052647324,13.8301194594953,13.6630890312406,13.8301194594953,4102.54590831065,0.0,1.0
2017-06-16,20.0,20.6724,19.55,19.55,3161,13.362434260382,13.811679300216,13.0617794895234,13.0617794895234,4731.17388404594,0.0,1.0
2017-06-19,20.0001,20.25,20.0,20.25,3018,13.3625010725533,13.5294646886368,13.362434260382,13.5294646886368,4517.14102564082,0.0,1.0
2017-06-20,20.24,20.6499,20.0224,20.25,1167,13.5227834715066,13.7966465616731,13.3774001867536,13.5294646886368,1746.6877325788,0.0,1.0
2017-06-21,20.24,20.24,20.24,20.24,5,13.5227834715066,13.5227834715066,13.5227834715066,13.5227834715066,7.48366637780122,0.0,1.0
2017-06-22,20.24,20.24,20.24,20.24,29,13.5227834715066,13.5227834715066,13.5227834715066,13.5227834715066,43.4052649912471,0.0,1.0
2017-06-23,20.7,20.7,20.7,20.7,751,13.8301194594953,13.8301194594953,13.8301194594953,13.8301194594953,1124.04668994575,0.0,1.0
2017-06-26,20.5,20.65,20.5,20.55,1518,13.6964951168915,13.7967133738444,13.6964951168915,13.7299012025425,2272.04111230046,0.0,1.0
2017-06-27,20.395,20.9999,20.35,20.9999,848,13.6263423370245,14.0304891612298,13.5962768599387,14.0304891612298,1269.22981767509,0.0,1.0
2017-06-28,20.0737,20.3999,20.0737,20.1144,2196,13.4116748306315,13.6296161334183,13.4116748306315,13.4388673843514,3286.8262731303,0.0,1.0
2017-06-29,20.4705,20.5,20.375,20.5,1635,13.6767855263575,13.6964951168915,13.6129799027641,13.6964951168915,2447.158905541,0.0,1.0
2017-06-30,20.95,21.0,20.95,20.9897,1980,13.9971498877501,14.0305559734011,13.9971498877501,14.023674319757,2963.5318856093,0.0,1.0
2017-07-03,20.5,21.0,20.5,20.9,4086,13.6964951168915,14.0305559734011,13.6964951168915,13.9637438020992,6115.65216393919,0.0,1.0
2017-07-05,20.45,20.5,20.45,20.5,1190,13.6630890312406,13.6964951168915,13.6630890312406,13.6964951168915,1781.11259791669,0.0,1.0
2017-07-06,20.9,20.9,20.5,20.5,750,13.9637438020992,13.9637438020992,13.6964951168915,13.6964951168915,1122.54995667018,0.0,1.0
2017-07-07,20.9499,20.9499,20.9499,20.9499,293,13.9970830755788,13.9970830755788,13.9970830755788,13.9970830755788,438.542849739153,0.0,1.0
2017-07-10,21.0,21.0,20.58,20.95,4357,14.0305559734011,14.0305559734011,13.7499448539331,13.9971498877501,6521.26688161599,0.0,1.0
2017-07-11,20.35,21.0,20.35,20.95,1216,13.5962768599387,14.0305559734011,13.5962768599387,13.9971498877501,1820.02766308126,0.0,1.0
2017-07-12,20.85,20.85,20.85,20.85,120,13.9303377164482,13.9303377164482,13.9303377164482,13.9303377164482,179.60799306723,0.0,1.0
2017-07-13,20.6,20.7001,20.6,20.7001,3307,13.7633072881934,13.8301862716666,13.7633072881934,13.8301862716666,4949.69694227775,0.0,1.0
2017-07-14,20.6,20.6,20.6,20.6,0,13.7633072881934,13.7633072881934,13.7633072881934,13.7633072881934,0,0.0,1.0
2017-07-17,20.6,20.62,20.6,20.62,967,13.7633072881934,13.7766697224538,13.7633072881934,13.7766697224538,1447.34107746676,0.0,1.0
2017-07-18,20.615,21.5,20.6,21.35,971,13.7733291138887,14.3646168299106,13.7633072881934,14.2643985729578,1453.328010569,0.0,1.0
2017-07-19,20.6,20.75,20.6,20.75,472,13.7633072881934,13.8635255451463,13.7633072881934,13.8635255451463,706.458106064439,0.0,1.0
2017-07-20,20.7148,20.7148,20.7148,20.7148,215,13.840007660848,13.840007660848,13.840007660848,13.840007660848,321.797654245454,0.0,1.0
2017-07-21,20.75,20.75,20.7371,20.7371,469,13.8635255451463,13.8635255451463,13.8549067750484,13.8549067750484,701.967906237756,0.0,1.0
2017-07-24,20.75,20.75,20.6,20.6,3987,13.8635255451463,13.8635255451463,13.7633072881934,13.7633072881934,5967.47556965871,0.0,1.0
2017-07-25,20.75,20.75,18.45,20.75,8300,13.8635255451463,13.8635255451463,12.3268456052024,13.8635255451463,12422.8861871501,0.0,1.0
2017-07-26,20.35,20.5296,19.5,19.5,2668,13.5962768599387,13.7162715195969,13.0283734038724,13.0283734038724,3993.28437919473,0.0,1.0
2017-07-27,19.9,20.4,19.6,19.6,1661,13.2956220890801,13.6296829455896,13.0951855751743,13.0951855751743,2486.07397070557,0.0,1.0
2017-07-28,20.5,20.5,20.05,20.05,3337,13.6964951168915,13.6964951168915,13.3958403460329,13.3958403460329,4994.59894054456,0.0,1.0
2017-07-31,20.3029,20.3029,20.3029,20.3029,159,13.5648083272555,13.5648083272555,13.5648083272555,13.5648083272555,237.980590814079,0.0,1.0
2017-08-01,20.75,20.75,18.07,18.07,35500,13.8635255451463,13.8635255451463,12.0729593542551,12.0729593542551,53134.0312823888,0.0,1.0
2017-08-02,20.7,20.7,20.1499,20.5,6604,13.8301194594953,13.8301194594953,13.4625857051635,13.6964951168915,9884.42655179991,0.0,1.0
2017-08-03,20.65,20.75,20.15,20.15,2459,13.7967133738444,13.8635255451463,13.4626525173348,13.4626525173348,3680.46712460265,0.0,1.0
2017-08-04,20.35,20.75,20.35,20.5,1651,13.5962768599387,13.8635255451463,13.5962768599387,13.6964951168915,2471.10663794996,0.0,1.0
2017-08-07,20.15,20.7,20.15,20.35,3248,13.4626525173348,13.8301194594953,13.4626525173348,13.5962768599387,4861.3896790197,0.0,1.0
2017-08-08,20.65,20.65,20.65,20.65,584,13.7967133738444,13.7967133738444,13.7967133738444,13.7967133738444,874.092232927184,0.0,1.0
2017-08-09,20.7,20.7,19.0175,19.5286,2932,13.8301194594953,13.8301194594953,12.7060046773407,13.0474816848648,4388.42196394266,0.0,1.0
2017-08-10,20.65,20.65,20.001,20.65,4181,13.7967133738444,13.7967133738444,13.363102382095,13.7967133738444,6257.84182511739,0.0,1.0
2017-08-11,20.0,20.749,19.825,20.6,7826,13.362434260382,13.8628574234333,13.2455129606036,13.7633072881934,11713.4346145345,0.0,1.0
2017-08-14,20.2,20.75,19.95,19.95,20194,13.4960586029858,13.8635255451463,13.329028174731,13.329028174731,30225.0317666636,0.0,1.0
2017-08-15,20.35,20.7499,20.175,20.7,5333,13.5962768599387,13.863458732975,13.4793555601603,13.8301194594953,7982.07855856278,0.0,1.0
2017-08-16,20.5465,20.7288,20.3,20.55,3272,13.7275627765469,13.8493613648303,13.5628707742877,13.7299012025425,4897.31127763314,0.0,1.0
2017-08-17,20.15,20.6888,20.15,20.55,8532,13.4626525173348,13.8226364963095,13.4626525173348,13.7299012025425,12770.1283070801,0.0,1.0
2017-08-18,20.1,20.73,20.1,20.35,3192,13.4292464316839,13.8501631108859,13.4292464316839,13.5962768599387,4777.57261558831,0.0,1.0
2017-08-21,20.05,20.35,19.95,20.35,4348,13.3958403460329,13.5962768599387,13.329028174731,13.5962768599387,6507.79628213598,0.0,1.0
2017-08-22,20.0757,20.3,20.0757,20.1,2413,13.4130110740575,13.5628707742877,13.4130110740575,13.4292464316839,3611.61739392689,0.0,1.0
2017-08-23,20.2,20.55,20.15,20.35,5146,13.4960586029858,13.7299012025425,13.4626525173348,13.5962768599387,7702.18943603304,0.0,1.0
2017-08-24,20.15,20.5,19.95,20.5,2228,13.4626525173348,13.6964951168915,13.329028174731,13.6964951168915,3334.72173794824,0.0,1.0
2017-08-25,20.5,20.6,20.45,20.45,1948,13.6964951168915,13.7633072881934,13.6630890312406,13.6630890312406,2915.63642079137,0.0,1.0
2017-08-28,20.2,20.749,20.2,20.3,4690,13.4960586029858,13.8628574234333,13.4960586029858,13.5628707742877,7019.67906237756,0.0,1.0
2017-08-29,20.65,20.65,20.25,20.25,4608,13.7967133738444,13.7967133738444,13.5294646886368,13.5294646886368,6896.94693378162,0.0,1.0
2017-08-30,20.75,20.75,20.5,20.5,1406,13.8635255451463,13.8635255451463,13.6964951168915,13.6964951168915,2104.40698543771,0.0,1.0
2017-08-31,20.15,20.7248,20.15,20.7248,17010,13.4626525173348,13.8466888779782,13.4626525173348,13.8466888779782,25459.4330172799,0.0,1.0
2017-09-01,20.55,20.75,20.3,20.3,4470,13.7299012025425,13.8635255451463,13.5628707742877,13.5628707742877,6690.3977417543,0.0,1.0
2017-09-05,20.25,20.7288,20.1,20.5,5446,13.5294646886368,13.8493613648303,13.4292464316839,13.6964951168915,8151.20941870108,0.0,1.0
2017-09-06,20.35,20.5,20.2501,20.5,2204,13.5962768599387,13.6964951168915,13.5295315008081,13.6964951168915,3298.80013933478,0.0,1.0
2017-09-07,20.15,20.45,20.15,20.3,2499,13.4626525173348,13.6630890312406,13.4626525173348,13.5628707742877,3740.33645562507,0.0,1.0
2017-09-08,20.35,20.425,19.8,20.15,1776,13.5962768599387,13.6463859884151,13.2288099177782,13.4626525173348,2658.19829739499,0.0,1.0
2017-09-11,20.45,20.45,20.15,20.4,2257,13.6630890312406,13.6630890312406,13.4626525173348,13.6296829455896,3378.12700293947,0.0,1.0
2017-09-12,20.35,20.5,20.05,20.4,17236,13.5962768599387,13.6964951168915,13.3958403460329,13.6296829455896,25797.6947375564,0.0,1.0
2017-09-13,20.53,20.7,20.4,20.4,6438,13.7165387682821,13.8301194594953,13.6296829455896,13.6296829455896,9635.96882805688,0.0,1.0
2017-09-14,20.4,20.75,20.0,20.0,4305,13.676451465501,13.9110964661345,13.4082857504911,13.4082857504911,6421.40252692973,0.07,1.0
2017-09-15,20.5,20.749,20.4,20.7,21214,13.7434928942534,13.910426051847,13.676451465501,13.8775757517583,31643.1203731215,0.0,1.0
2017-09-18,20.5099,20.55,20.4281,20.45,7849,13.7501299956999,13.7770136086296,13.6952901069804,13.7099721798772,11707.6860473569,0.0,1.0
2017-09-19,20.51,20.51,20.51,20.51,11,13.7501970371287,13.7501970371287,13.7501970371287,13.7501970371287,16.4077648771724,0.0,1.0
2017-09-20,20.51,20.51,20.51,20.51,72,13.7501970371287,13.7501970371287,13.7501970371287,13.7501970371287,107.396279196037,0.0,1.0
2017-09-21,19.5125,19.5125,19.5125,19.5125,258,13.0814587853229,13.0814587853229,13.0814587853229,13.0814587853229,384.836667119135,0.0,1.0
2017-09-22,20.45,20.45,20.1,20.45,1352,13.7099721798772,13.7099721798772,13.4753271792436,13.7099721798772,2016.66346490337,0.0,1.0
2017-09-25,20.5,20.7,20.5,20.65,2896,13.7434928942534,13.8775757517583,13.7434928942534,13.8440550373821,4319.71700766285,0.0,1.0
2017-09-26,20.35,20.55,20.15,20.15,4601,13.6429307511247,13.7770136086296,13.5088478936198,13.5088478936198,6862.92056362459,0.0,1.0
2017-09-27,20.35,20.35,20.35,20.35,50,13.6429307511247,13.6429307511247,13.6429307511247,13.6429307511247,74.580749441693,0.0,1.0
2017-09-28,20.7,20.7,20.0266,20.0266,1834,13.8775757517583,13.8775757517583,13.4261187705393,13.4261187705393,2735.6218895213,0.0,1.0
2017-09-29,20.7,20.875,20.7,20.7,5650,13.8775757517583,13.9948982520751,13.8775757517583,13.8775757517583,8427.62468691131,0.0,1.0
2017-10-02,20.75,20.75,20.0854,20.0854,5884,13.9110964661345,13.9110964661345,13.4655391306457,13.4655391306457,8776.66259429845,0.0,1.0
2017-10-03,20.3,20.75,20.2501,20.6892,9094,13.6094100367485,13.9110964661345,13.575956363801,13.8703352774531,13564.7467084551,0.0,1.0
2017-10-04,20.5999,20.5999,20.25,20.25,1717,13.8104672815771,13.8104672815771,13.5758893223723,13.5758893223723,2561.10293582774,0.0,1.0
2017-10-05,20.5999,20.5999,20.5999,20.5999,65,13.8104672815771,13.8104672815771,13.8104672815771,13.8104672815771,96.9549742742008,0.0,1.0
2017-10-06,20.65,20.7,20.2735,20.35,8143,13.8440550373821,13.8775757517583,13.5916440581291,13.6429307511247,12146.2208540741,0.0,1.0
2017-10-09,20.65,20.65,20.65,20.65,2,13.8440550373821,13.8440550373821,13.8440550373821,13.8440550373821,2.98322997766771,0.0,1.0
2017-10-10,20.15,20.15,20.15,20.15,32,13.5088478936198,13.5088478936198,13.5088478936198,13.5088478936198,47.7316796426835,0.0,1.0
2017-10-11,20.45,20.45,20.45,20.45,191,13.7099721798772,13.7099721798772,13.7099721798772,13.7099721798772,284.898462867266,0.0,1.0
2017-10-12,20.5,20.6,20.2545,20.2545,985,13.7434928942534,13.8105343230059,13.5789061866661,13.5789061866661,1469.24076400135,0.0,1.0
2017-10-13,20.7,20.7,20.25,20.25,164130,13.8775757517583,13.8775757517583,13.5758893223723,13.5758893223723,244818.768117301,0.0,1.0
2017-10-16,20.75,20.75,20.65,20.75,9163,13.9110964661345,13.9110964661345,13.8440550373821,13.9110964661345,13667.6681426847,0.0,1.0
2017-10-17,20.75,20.75,20.6,20.6412,3020,13.9110964661345,13.9110964661345,13.8105343230059,13.8381553916519,4504.67726627827,0.0,1.0
2017-10-18,20.75,20.75,20.75,20.75,90,13.9110964661345,13.9110964661345,13.9110964661345,13.9110964661345,134.245348995048,0.0,1.0
2017-10-19,19.2384,20.6999,19.2384,20.6999,1844,12.8976982291124,13.8775087103296,12.8976982291124,13.8775087103296,2750.53803940964,0.0,1.0
2017-10-20,20.75,20.75,20.6485,20.75,3839,13.9110964661345,13.9110964661345,13.8430494159508,13.9110964661345,5726.3099421332,0.0,1.0
2017-10-23,20.5975,20.75,19.9,20.75,8692,13.8088582872871,13.9110964661345,13.3412443217387,13.9110964661345,12965.1174829438,0.0,1.0
2017-10-24,19.101,20.6428,19.101,20.6428,664,12.8055833060066,13.8392280545119,12.8055833060066,13.8392280545119,990.432352585678,0.0,1.0
2017-10-25,20.4975,20.7114,19.65,19.65,6181,13.7418168585346,13.8852184746361,13.1736407498575,13.1736407498575,9219.67224598207,0.0,1.0
2017-10-26,20.5,20.5,20.5,20.5,1708,13.7434928942534,13.7434928942534,13.7434928942534,13.7434928942534,2547.67840092823,0.0,1.0
2017-10-27,20.5391,20.5922,20.35,20.5,1846,13.7697060928956,13.8053050915632,13.6429307511247,13.7434928942534,2753.5212693873,0.0,1.0
2017-10-30,20.05,20.2,19.7,20.2,2315,13.4418064648674,13.542368607996,13.2071614642338,13.542368607996,3453.08869915037,0.0,1.0
2017-10-31,20.1702,20.45,20.1702,20.45,343,13.5223902622278,13.7099721798772,13.5223902622278,13.7099721798772,511.623941170014,0.0,1.0
2017-11-01,20.5,20.5,19.9416,20.0,2483,13.7434928942534,13.7434928942534,13.3691335560997,13.4082857504911,3703.68001727447,0.0,1.0
2017-11-02,20.6,20.6,20.3011,20.5,4599,13.8105343230059,13.8105343230059,13.6101474924648,13.7434928942534,6859.93733364689,0.0,1.0
2017-11-03,20.1,20.7,20.05,20.65,9543,13.4753271792436,13.8775757517583,13.4418064648674,13.8440550373821,14234.4818384415,0.0,1.0
2017-11-06,20.0,20.05,19.8,20.0,3984,13.4082857504911,13.4418064648674,13.2742028929862,13.4082857504911,5942.5941155141,0.0,1.0
2017-11-07,20.0,20.05,20.0,20.0,2832,13.4082857504911,13.4418064648674,13.4082857504911,13.4082857504911,4224.25364837749,0.0,1.0
2017-11-08,20.0,20.0,20.0,20.0,37,13.4082857504911,13.4082857504911,13.4082857504911,13.4082857504911,55.1897545868529,0.0,1.0
2017-11-09,20.45,20.45,20.25,20.25,1383,13.7099721798772,13.7099721798772,13.5758893223723,13.5758893223723,2062.90352955722,0.0,1.0
2017-11-10,20.45,20.63,20.45,20.63,2309,13.7099721798772,13.8306467516316,13.7099721798772,13.8306467516316,3444.13900921737,0.0,1.0
2017-11-13,20.25,20.5215,20.05,20.35,3973,13.5758893223723,13.7579068014352,13.4418064648674,13.6429307511247,5926.1863506369,0.0,1.0
2017-11-14,20.55,20.55,20.45,20.5249,1852,13.7770136086296,13.7770136086296,13.7099721798772,13.7601862100128,2762.47095932031,0.0,1.0
2017-11-15,20.5,20.5585,20.0742,20.1,1721,13.7434928942534,13.7827121300736,13.4580304906255,13.4753271792436,2567.06939578307,0.0,1.0
2017-11-16,20.45,20.5886,20.05,20.051,1591,13.7099721798772,13.8028916001281,13.4418064648674,13.4424768791549,2373.15944723466,0.0,1.0
2017-11-17,20.25,20.3,20.2,20.3,2513,13.5758893223723,13.6094100367485,13.542368607996,13.6094100367485,3748.42846693948,0.0,1.0
2017-11-20,20.2499,20.2499,20.0,20.1247,4952,13.5758222809435,13.5758222809435,13.4082857504911,13.4918864121454,7386.47742470527,0.0,1.0
2017-11-21,20.0,20.25,20.0,20.25,686,13.4082857504911,13.5758893223723,13.4082857504911,13.5758893223723,1023.24788234003,0.0,1.0
2017-11-22,20.125,20.125,20.0,20.0,2025,13.4920875364317,13.4920875364317,13.4082857504911,13.4082857504911,3020.52035238856,0.0,1.0
2017-11-24,20.15,20.25,20.05,20.25,511,13.5088478936198,13.5758893223723,13.4418064648674,13.5758893223723,762.215259294102,0.0,1.0
2017-11-27,20.45,20.5,20.2,20.2,3095,13.7099721798772,13.7434928942534,13.542368607996,13.542368607996,4616.54839044078,0.0,1.0
2017-11-28,20.45,20.45,20.45,20.45,31,13.7099721798772,13.7099721798772,13.7099721798772,13.7099721798772,46.2400646538495,0.0,1.0
2017-11-29,20.2,20.41,20.19,20.19,818,13.542368607996,13.6831556083762,13.5356644651208,13.5356644651208,1220.1410608661,0.0,1.0
2017-11-30,20.4,20.4,20.4,20.4,492,13.676451465501,13.676451465501,13.676451465501,13.676451465501,733.874574506255,0.0,1.0
2017-12-01,20.3,20.41,20.05,20.05,3777,13.6094100367485,13.6831556083762,13.4418064648674,13.4418064648674,5633.82981282548,0.0,1.0
2017-12-04,20.3814,20.3814,20.3814,20.3814,335,13.663981759753,13.663981759753,13.663981759753,13.663981759753,499.691021259342,0.0,1.0
2017-12-05,20.4,20.4499,20.05,20.35,4545,13.676451465501,13.7099051384484,13.4418064648674,13.6429307511247,6779.39012424986,0.0,1.0
2017-12-06,20.4,20.4,20.4,20.4,149,13.676451465501,13.676451465501,13.676451465501,13.676451465501,222.250633336244,0.0,1.0
2017-12-07,20.323,20.35,20.175,20.35,3170,13.6248295653616,13.6429307511247,13.5256082508079,13.6429307511247,4728.41951460332,0.0,1.0
2017-12-08,20.3,20.35,20.3,20.35,1113,13.6094100367485,13.6429307511247,13.6094100367485,13.6429307511247,1660.16748257208,0.0,1.0
2017-12-11,20.6,20.6,20.31,20.6,847,13.8105343230059,13.8105343230059,13.6161141796237,13.8105343230059,1263.39789554227,0.0,1.0
2017-12-12,20.3,20.46,20.25,20.25,1408,13.6094100367485,13.7166763227524,13.5758893223723,13.5758893223723,2100.19390427807,0.0,1.0
2017-12-13,20.45,20.5,20.45,20.5,474,13.7099721798772,13.7434928942534,13.7099721798772,13.7434928942534,707.025504707247,0.0,1.0
2017-12-14,20.36,20.5,20.2,20.2,15893,13.6965638941267,13.79074458888,13.5889288144086,13.5889288144086,23625.0115358318,0.07,1.0
2017-12-15,20.5,20.5,20.25,20.25,5896,13.79074458888,13.79074458888,13.6225647768205,13.6225647768205,8764.42886901556,0.0,1.0
2017-12-18,20.5,20.55,20.5,20.5,5918,13.79074458888,13.8243805512919,13.79074458888,13.79074458888,8797.13196181039,0.0,1.0
2017-12-19,20.66,20.7,20.25,20.38,6152,13.8983796685981,13.9252884385276,13.6225647768205,13.7100182790915,9144.97394880999,0.0,1.0
2017-12-20,20.7,20.75,20.26,20.26,133061,13.9252884385276,13.9589244009395,13.6292919693029,13.6292919693029,197795.737744247,0.0,1.0
2017-12-21,20.7,20.7,20.65,20.68,2368,13.9252884385276,13.9252884385276,13.8916524761157,13.9118340535629,3520.04198809852,0.0,1.0
2017-12-22,20.75,20.75,20.7,20.75,6865,13.9589244009395,13.9589244009395,13.9252884385276,13.9589244009395,10204.8514562062,0.0,1.0
2017-12-26,20.75,20.75,20.67,20.75,8608,13.9589244009395,13.9589244009395,13.9051068610805,13.9589244009395,12795.8283080879,0.0,1.0
2017-12-27,20.75,20.75,20.7,20.74,3147,13.9589244009395,13.9589244009395,13.9252884385276,13.9521972084571,4678.02877387924,0.0,1.0
2017-12-28,20.75,20.75,20.71,20.75,2891,13.9589244009395,13.9589244009395,13.93201563101,13.9589244009395,4297.4836940848,0.0,1.0
2017-12-29,20.75,20.75,20.71,20.71,7337,13.9589244009395,13.9589244009395,13.93201563101,13.93201563101,10906.4814470772,0.0,1.0
2018-01-02,20.7,20.75,20.7,20.75,10442,13.9252884385276,13.9589244009395,13.9252884385276,13.9589244009395,15522.0770438027,0.0,1.0
2018-01-03,20.75,20.75,20.0,20.6,4554,13.9589244009395,13.9589244009395,13.454384964761,13.8580165137038,6769.54020853068,0.0,1.0
2018-01-04,20.2,20.7,20.2,20.3,12763,13.5889288144086,13.9252884385276,13.5889288144086,13.6562007392324,18972.2533336576,0.0,1.0
2018-01-05,20.65,20.65,20.1,20.3,4769,13.8916524761157,13.8916524761157,13.5216568895848,13.6562007392324,7089.13861538929,0.0,1.0
2018-01-08,20.75,20.75,20.49,20.55,5239,13.9589244009395,13.9589244009395,13.7840173963976,13.8243805512919,7787.79559782438,0.0,1.0
2018-01-09,20.6,20.9,20.6,20.85,4137,13.8580165137038,14.0598322881752,13.8580165137038,14.0261963257633,6149.66794964678,0.0,1.0
2018-01-10,20.75,20.75,20.71,20.71,366,13.9589244009395,13.9589244009395,13.93201563101,13.93201563101,544.060543768605,0.0,1.0
2018-01-11,20.75,20.75,20.75,20.75,16871,13.9589244009395,13.9589244009395,13.9589244009395,13.9589244009395,25078.812660984,0.0,1.0
2018-01-12,20.88,20.95,20.85,20.95,2825,14.0463779032105,14.0934682505871,14.0261963257633,14.0934682505871,4199.37441570029,0.0,1.0
2018-01-16,20.9,21.0,20.35,21.0,5123,14.0598322881752,14.127104212999,13.6898367016443,14.127104212999,7615.36110854253,0.0,1.0
2018-01-17,20.85,20.9,20.65,20.9,998,14.0261963257633,14.0598322881752,13.8916524761157,14.0598322881752,1483.53120951112,0.0,1.0
2018-01-18,21.0,21.0,21.0,21.0,283,14.127104212999,14.127104212999,14.127104212999,14.127104212999,420.680693679004,0.0,1.0
2018-01-19,20.8,20.9,20.8,20.9,556,13.9925603633514,14.0598322881752,13.9925603633514,14.0598322881752,826.496345178537,0.0,1.0
2018-01-22,20.9,20.9,20.55,20.55,4829,14.0598322881752,14.0598322881752,13.8243805512919,13.8243805512919,7178.32886846611,0.0,1.0
2018-01-23,20.85,21.0,20.85,21.0,40934,14.0261963257633,14.127104212999,14.0261963257633,14.127104212999,60848.5636574429,0.0,1.0
2018-01-24,20.8,20.85,20.8,20.85,523,13.9925603633514,14.0261963257633,13.9925603633514,14.0261963257633,777.441705986286,0.0,1.0
2018-01-25,20.75,20.77,20.7,20.75,1720,13.9589244009395,13.9723787859043,13.9252884385276,13.9589244009395,2556.78725486886,0.0,1.0
2018-01-26,20.87,20.87,20.6,20.6,3086,14.0396507107281,14.0396507107281,13.8580165137038,13.8580165137038,4587.35201658446,0.0,1.0
2018-01-29,20.8,21.01,20.7,20.85,6042,13.9925603633514,14.1338314054814,13.9252884385276,14.0261963257633,8981.45848483583,0.0,1.0
2018-01-30,21.0,21.15,20.75,20.75,6029,14.127104212999,14.2280121002347,13.9589244009395,13.9589244009395,8962.13393000253,0.0,1.0
2018-01-31,21.14,21.19,21.0,21.15,2596,14.2212849077524,14.2549208701643,14.127104212999,14.2280121002347,3858.96494979042,0.0,1.0
2018-02-01,21.0,21.2,21.0,21.2,1189,14.127104212999,14.2616480626466,14.127104212999,14.2616480626466,1767.453515139,0.0,1.0
2018-02-02,21.0,21.0,21.0,21.0,17,14.127104212999,14.127104212999,14.127104212999,14.127104212999,25.2705717050992,0.0,1.0
2018-02-05,20.46,21.0,20.2,21.0,8657,13.7638358189505,14.127104212999,13.5889288144086,14.127104212999,12868.6670147672,0.0,1.0
2018-02-06,20.75,21.05,20.25,20.5,105898,13.9589244009395,14.1607401754109,13.6225647768205,13.79074458888,157417.823672152,0.0,1.0
2018-02-07,20.7,20.8,20.6,20.75,258258,13.9252884385276,13.9925603633514,13.8580165137038,13.9589244009395,383901.606318559,0.0,1.0
2018-02-08,20.5,20.55,20.45,20.5,2104,13.79074458888,13.8243805512919,13.7571086264681,13.79074458888,3127.6048745605,0.0,1.0
2018-02-09,20.6,20.6,20.35,20.35,499,13.8580165137038,13.8580165137038,13.6898367016443,13.6898367016443,741.765604755557,0.0,1.0
2018-02-12,20.3,20.3,20.3,20.3,100,13.6562007392324,13.6562007392324,13.6562007392324,13.6562007392324,148.650421794701,0.0,1.0
2018-02-13,20.3,20.3,20.3,20.3,325,13.6562007392324,13.6562007392324,13.6562007392324,13.6562007392324,483.113870832777,0.0,1.0
2018-02-14,20.5,20.5,20.2,20.2,5430,13.79074458888,13.79074458888,13.5889288144086,13.5889288144086,8071.71790345225,0.0,1.0
2018-02-15,20.6,20.6,20.5,20.5,38580,13.8580165137038,13.8580165137038,13.79074458888,13.79074458888,57349.3327283956,0.0,1.0
2018-02-16,21.0,21.0,20.55,20.78,13562,14.127104212999,14.127104212999,13.8243805512919,13.9791059783867,20159.9702037974,0.0,1.0
2018-02-20,21.0,21.0,21.0,21.0,24,14.127104212999,14.127104212999,14.127104212999,14.127104212999,35.6761012307283,0.0,1.0
2018-02-21,20.55,20.55,20.45,20.45,1054,13.8243805512919,13.8243805512919,13.7571086264681,13.7571086264681,1566.77544571615,0.0,1.0
2018-02-22,20.85,20.95,20.85,20.95,242,14.0261963257633,14.0934682505871,14.0261963257633,14.0934682505871,359.734020743176,0.0,1.0
2018-02-23,20.6,20.6,20.53,20.55,2081,13.8580165137038,13.8580165137038,13.8109261663272,13.8243805512919,3093.41527754773,0.0,1.0
2018-02-26,20.65,20.7,20.65,20.7,510,13.8916524761157,13.9252884385276,13.8916524761157,13.9252884385276,758.117151152975,0.0,1.0
2018-02-27,20.65,20.65,20.65,20.65,137,13.8916524761157,13.8916524761157,13.8916524761157,13.8916524761157,203.65107785874,0.0,1.0
2018-02-28,20.08,20.3,20.0,20.0,1139,13.50820250462,13.6562007392324,13.454384964761,13.454384964761,1693.12830424164,0.0,1.0
2018-03-01,20.08,20.08,20.08,20.08,195,13.50820250462,13.50820250462,13.50820250462,13.50820250462,289.868322499667,0.0,1.0
2018-03-02,20.95,20.95,20.95,20.95,291,14.0934682505871,14.0934682505871,14.0934682505871,14.0934682505871,432.57272742258,0.0,1.0
2018-03-05,20.8,20.85,20.38,20.85,2370,13.9925603633514,14.0261963257633,13.7100182790915,14.0261963257633,3523.01499653441,0.0,1.0
2018-03-06,20.5,21.0,20.5,21.0,1281,13.79074458888,14.127104212999,13.79074458888,14.127104212999,1904.21190319012,0.0,1.0
2018-03-07,20.45,21.0,20.45,20.45,1005,13.7571086264681,14.127104212999,13.7571086264681,13.7571086264681,1493.93673903674,0.0,1.0
2018-03-08,20.45,20.5,20.45,20.5,20568,13.7571086264681,13.79074458888,13.7571086264681,13.79074458888,30574.4187547341,0.0,1.0
2018-03-09,20.75,20.75,20.51,20.51,1254,13.9589244009395,13.9589244009395,13.7974717813624,13.7974717813624,1864.07628930555,0.0,1.0
2018-03-12,20.45,20.8,20.45,20.8,12754,13.7571086264681,13.9925603633514,13.7571086264681,13.9925603633514,18958.8747956961,0.0,1.0
2018-03-13,20.5,20.5,20.5,20.5,200,13.79074458888,13.79074458888,13.79074458888,13.79074458888,297.300843589402,0.0,1.0
2018-03-14,20.5,20.5,20.45,20.5,15366,13.8378349362567,13.8378349362567,13.804084119339,13.8378349362567,22763.8934451123,0.07,1.0
2018-03-15,20.1,20.45,20.1,20.2,11427,13.5678284009151,13.804084119339,13.5678284009151,13.6353300347505,16928.4791355785,0.0,1.0
2018-03-16,20.85,20.96,20.15,20.32,7601,14.0740906546806,14.1483424518995,13.6015792178328,13.716331995353,11260.468181459,0.0,1.0
2018-03-19,20.85,20.85,20.85,20.85,62,14.0740906546806,14.0740906546806,14.0740906546806,14.0740906546806,91.8496286344503,0.0,1.0
2018-03-20,20.35,20.69,20.3,20.3,1296,13.7365824855036,13.9660880405439,13.7028316685859,13.7028316685859,1919.95352758464,0.0,1.0
2018-03-21,20.35,20.35,20.35,20.35,171,13.7365824855036,13.7365824855036,13.7365824855036,13.7365824855036,253.327201556307,0.0,1.0
2018-03-22,20.3,20.35,20.25,20.25,1968,13.7028316685859,13.7365824855036,13.6690808516682,13.6690808516682,2915.48498633223,0.0,1.0
2018-03-23,20.4,20.4,20.4,20.4,3155,13.7703333024213,13.7703333024213,13.7703333024213,13.7703333024213,4673.96094099501,0.0,1.0
2018-03-26,20.4,20.4,20.4,20.4,3,13.7703333024213,13.7703333024213,13.7703333024213,13.7703333024213,4.44433686940889,0.0,1.0
2018-03-27,20.4,20.4,20.4,20.4,0,13.7703333024213,13.7703333024213,13.7703333024213,13.7703333024213,0,0.0,1.0
2018-03-28,20.35,20.45,20.35,20.45,660,13.7365824855036,13.804084119339,13.7365824855036,13.804084119339,977.754111269955,0.0,1.0
2018-03-29,20.64,20.64,20.5,20.55,1281,13.9323372236262,13.9323372236262,13.8378349362567,13.8715857531744,1897.7318432376,0.0,1.0
2018-04-02,20.6,20.75,20.6,20.64,4308,13.9053365700921,14.0065890208452,13.9053365700921,13.9323372236262,6382.06774447116,0.0,1.0
2018-04-03,20.3,20.7,20.3,20.7,1483,13.7028316685859,13.9728382039275,13.7028316685859,13.9728382039275,2196.98385911113,0.0,1.0
2018-04-04,20.7,20.74,20.7,20.74,1114,13.9728382039275,13.9998388574616,13.9728382039275,13.9998388574616,1650.33042417383,0.0,1.0
2018-04-05,21.5,21.63,21.25,21.25,36719,14.5128512746107,14.6006033985967,14.3440971900222,14.3440971900222,54397.2018359416,0.0,1.0
2018-04-06,21.5,21.6,21.5,21.5,2370,14.5128512746107,14.5803529084461,14.5128512746107,14.5128512746107,3511.02612683302,0.0,1.0
2018-04-09,21.5,21.5,21.5,21.5,5,14.5128512746107,14.5128512746107,14.5128512746107,14.5128512746107,7.40722811568147,0.0,1.0
2018-04-10,21.87,21.87,21.5,21.61,9122,14.7626073198016,14.7626073198016,14.5128512746107,14.5871030718296,13513.7469742493,0.0,1.0
2018-04-11,21.87,21.87,21.87,21.87,68,14.7626073198016,14.7626073198016,14.7626073198016,14.7626073198016,100.738302373268,0.0,1.0
2018-04-12,22.07,22.07,22.07,22.07,200,14.8976105874724,14.8976105874724,14.8976105874724,14.8976105874724,296.28912462726,0.0,1.0
2018-04-13,22.07,22.07,22.07,22.07,190,14.8976105874724,14.8976105874724,14.8976105874724,14.8976105874724,281.474668395897,0.0,1.0
2018-04-16,22.07,22.07,22.07,22.07,43,14.8976105874724,14.8976105874724,14.8976105874724,14.8976105874724,63.7021617948609,0.0,1.0
2018-04-17,22.07,22.07,22.07,22.07,127,14.8976105874724,14.8976105874724,14.8976105874724,14.8976105874724,188.14359413831,0.0,1.0
2018-04-18,21.5,22.0,21.5,21.76,1021,14.5128512746107,14.8503594437877,14.5128512746107,14.6883555225827,1512.55598122216,0.0,1.0
2018-04-19,21.55,21.55,21.55,21.55,301,14.5466020915284,14.5466020915284,14.5466020915284,14.5466020915284,445.915132564024,0.0,1.0
2018-04-20,21.7,22.01,21.7,22.01,1416,14.6478545422815,14.8571096071712,14.6478545422815,14.8571096071712,2097.72700236099,0.0,1.0
2018-04-23,21.97,21.97,21.75,21.75,430,14.830108953637,14.830108953637,14.6816053591992,14.6816053591992,637.021617948609,0.0,1.0
2018-04-24,22.27,22.27,22.27,22.27,300,15.0326138551432,15.0326138551432,15.0326138551432,15.0326138551432,444.43368694089,0.0,1.0
2018-04-25,22.27,22.27,22.27,22.27,172,15.0326138551432,15.0326138551432,15.0326138551432,15.0326138551432,254.808647179444,0.0,1.0
2018-04-26,22.27,22.27,22.27,22.27,149,15.0326138551432,15.0326138551432,15.0326138551432,15.0326138551432,220.735397847309,0.0,1.0
2018-04-27,21.55,22.4,21.55,22.4,431,14.5466020915284,15.1203659791293,14.5466020915284,15.1203659791293,638.503063571743,0.0,1.0
2018-04-30,21.97,21.97,21.97,21.97,184,14.830108953637,14.830108953637,14.830108953637,14.830108953637,272.585994657079,0.0,1.0
2018-05-01,22.0,22.0,21.53,21.53,419,14.8503594437877,14.8503594437877,14.5331017647613,14.5331017647613,620.725716094107,0.0,1.0
2018-05-02,21.79,21.79,21.79,21.79,140,14.7086060127333,14.7086060127333,14.7086060127333,14.7086060127333,207.402387239082,0.0,1.0
2018-05-03,21.74,21.74,21.5,21.55,1908,14.6748551958156,14.6748551958156,14.5128512746107,14.5466020915284,2826.59824894406,0.0,1.0
2018-05-04,21.76,21.89,21.55,21.55,590,14.6883555225827,14.7761076465687,14.5466020915284,14.5466020915284,874.052917650415,0.0,1.0
2018-05-07,21.52,21.89,21.52,21.77,605,14.5263516013777,14.7761076465687,14.5263516013777,14.6951056859662,896.274601997462,0.0,1.0
2018-05-08,21.4,21.4,21.4,21.4,951,14.4453496407753,14.4453496407753,14.4453496407753,14.4453496407753,1408.85478760262,0.0,1.0
2018-05-09,21.65,21.65,21.65,21.65,400,14.6141037253638,14.6141037253638,14.6141037253638,14.6141037253638,592.578249254517,0.0,1.0
2018-05-10,21.65,21.65,21.65,21.65,27,14.6141037253638,14.6141037253638,14.6141037253638,14.6141037253638,39.9990318246799,0.0,1.0
2018-05-11,22.0,22.0,22.0,22.0,295,14.8503594437877,14.8503594437877,14.8503594437877,14.8503594437877,437.026458825206,0.0,1.0
2018-05-14,22.0,22.0,21.86,21.95,3758,14.8503594437877,14.8503594437877,14.7558571564181,14.81660862687,5567.27265174619,0.0,1.0
2018-05-15,21.9,23.0,21.9,23.0,5937,14.7828578099523,15.5253757821416,14.7828578099523,15.5253757821416,8795.34266456017,0.0,1.0
2018-05-16,22.0,22.4,22.0,22.4,3445,14.8503594437877,15.1203659791293,14.8503594437877,15.1203659791293,5103.58017170453,0.0,1.0
2018-05-17,22.0,22.0,21.35,21.35,146599,14.8503594437877,14.8503594437877,14.4115988238576,14.4115988238576,217178.446906157,0.0,1.0
2018-05-18,22.1,22.33,22.0,22.0,1942,14.9178610776231,15.0731148354445,14.8503594437877,14.8503594437877,2876.96740013068,0.0,1.0
2018-05-21,22.9,22.9,22.56,22.7,2909,15.4578741483062,15.4578741483062,15.2283685932659,15.3228708806354,4309.5253177035,0.0,1.0
2018-05-22,22.75,22.88,22.61,22.61,878,15.3566216975531,15.4443738215392,15.2621194101836,15.2621194101836,1300.70925711367,0.0,1.0
2018-05-23,22.7,22.98,22.0,22.65,1774,15.3228708806354,15.5118754553746,14.8503594437877,15.2891200637177,2628.0845354438,0.0,1.0
2018-05-24,21.8,23.0,21.6,23.0,9278,14.7153561761169,15.5253757821416,14.5803529084461,15.5253757821416,13744.8524914585,0.0,1.0
2018-05-25,22.35,22.45,22.35,22.45,482,15.0866151622116,15.1541167960469,15.0866151622116,15.1541167960469,714.056790351693,0.0,1.0
2018-05-29,21.65,22.45,21.65,22.06,2120,14.6141037253638,15.1541167960469,14.6141037253638,14.8908604240889,3140.66472104894,0.0,1.0
2018-05-30,22.0,22.45,21.7001,21.7001,3083,14.8503594437877,15.1541167960469,14.6479220439153,14.6479220439153,4567.29685612919,0.0,1.0
2018-05-31,22.0,22.0,22.0,22.0,609,14.8503594437877,14.8503594437877,14.8503594437877,14.8503594437877,902.200384490002,0.0,1.0
2018-06-01,22.35,22.45,22.25,22.4,4812,15.0866151622116,15.1541167960469,15.0191135283762,15.1203659791293,7128.71633853184,0.0,1.0
2018-06-04,22.0,22.45,21.7,22.2,5582,14.8503594437877,15.1541167960469,14.6478545422815,14.9853627114585,8269.42946834679,0.0,1.0
2018-06-05,22.35,22.35,21.76,21.76,4306,15.0866151622116,15.0866151622116,14.6883555225827,14.6883555225827,6379.10485322488,0.0,1.0
2018-06-06,21.95,22.45,21.95,22.45,1250,14.81660862687,15.1541167960469,14.81660862687,15.1541167960469,1851.80702892037,0.0,1.0
2018-06-07,21.95,22.4,21.95,22.4,2894,14.81660862687,15.1203659791293,14.81660862687,15.1203659791293,4287.30363335643,0.0,1.0
2018-06-08,21.7,22.15,21.7,22.13,574,14.6478545422815,14.9516118945408,14.6478545422815,14.9381115677737,850.349787680232,0.0,1.0
2018-06-11,22.35,22.43,21.75,21.75,977,15.0866151622116,15.1406164692799,14.6816053591992,14.6816053591992,1447.37237380416,0.0,1.0
2018-06-12,21.88,22.45,21.88,22.45,3564,14.7693574831852,15.1541167960469,14.7693574831852,15.1541167960469,5279.87220085776,0.0,1.0
2018-06-13,22.4,22.45,21.8,21.89,4236,15.1203659791293,15.1541167960469,14.7153561761169,14.7761076465687,6275.40365960533,0.0,1.0
2018-06-14,22.2,22.23,21.75,21.8,1903,15.6549789191056,15.6761342960233,15.33764826534,15.3729072268695,2698.60471983399,0.1,1.04
2018-06-15,21.9,22.13,21.75,21.98,6096,15.4434251499285,15.6056163729643,15.33764826534,15.4998394883757,8644.61081035628,0.0,1.0
2018-06-18,22.1,22.1,21.8,21.8,966,15.5844609960466,15.5844609960466,15.3729072268695,15.3729072268695,1369.86450833401,0.0,1.0
2018-06-19,21.75,22.1,21.75,21.8,2186,15.33764826534,15.5844609960466,15.33764826534,15.3729072268695,3099.9211337662,0.0,1.0
2018-06-20,21.95,21.95,21.75,21.75,344,15.478684111458,15.478684111458,15.33764826534,15.33764826534,487.819245203833,0.0,1.0
2018-06-21,21.75,21.75,21.75,21.75,469,15.33764826534,15.33764826534,15.33764826534,15.33764826534,665.079145350571,0.0,1.0
2018-06-22,21.85,21.85,21.85,21.85,371,15.408166188399,15.408166188399,15.408166188399,15.408166188399,526.107383635528,0.0,1.0
2018-06-25,21.75,21.75,21.75,21.75,3500,15.33764826534,15.33764826534,15.33764826534,15.33764826534,4963.27720410874,0.0,1.0
2018-06-26,21.75,21.75,21.75,21.75,96,15.33764826534,15.33764826534,15.33764826534,15.33764826534,136.135603312697,0.0,1.0
2018-06-27,21.88,22.0,21.75,21.75,2048,15.4293215653167,15.5139430729875,15.33764826534,15.33764826534,2904.22620400421,0.0,1.0
2018-06-28,21.79,21.8,21.75,21.8,1443,15.3658554345636,15.3729072268695,15.33764826534,15.3729072268695,2046.28828729398,0.0,1.0
2018-06-29,21.9,21.9,21.75,21.75,5914,15.4434251499285,15.4434251499285,15.33764826534,15.33764826534,8386.52039574263,0.0,1.0
2018-07-02,22.05,22.05,21.8,22.05,7669,15.5492020345171,15.5492020345171,15.3729072268695,15.5492020345171,10875.2493938028,0.0,1.0
2018-07-03,21.84,21.84,21.75,21.83,2757,15.4011143960931,15.4011143960931,15.33764826534,15.3940626037872,3909.64435763652,0.0,1.0
2018-07-05,21.75,21.9875,21.75,21.925,674,15.33764826534,15.5051283326052,15.33764826534,15.4610546306933,955.785381591226,0.0,1.0
2018-07-06,21.75,21.9,21.75,21.8,37416,15.33764826534,15.4434251499285,15.33764826534,15.3729072268695,53058.8513911236,0.0,1.0
2018-07-09,21.65,21.75,21.65,21.75,7125,15.2671303422809,15.33764826534,15.2671303422809,15.33764826534,10103.8143083643,0.0,1.0
2018-07-10,21.75,21.88,21.75,21.87,3498,15.33764826534,15.4293215653167,15.33764826534,15.4222697730108,4960.44104570639,0.0,1.0
2018-07-11,21.75,21.77,21.65,21.65,5590,15.33764826534,15.3517518499518,15.2671303422809,15.2671303422809,7927.06273456225,0.0,1.0
2018-07-12,21.8,21.94,21.8,21.94,2609,15.3729072268695,15.4716323191521,15.3729072268695,15.4716323191521,3699.76863586278,0.0,1.0
2018-07-13,21.88,21.88,21.83,21.88,2028,15.4293215653167,15.4293215653167,15.3940626037872,15.4293215653167,2875.86461998073,0.0,1.0
2018-07-16,21.75,21.75,21.75,21.75,311,15.33764826534,15.33764826534,15.33764826534,15.33764826534,441.022631565091,0.0,1.0
2018-07-17,21.76,21.94,21.65,21.94,681,15.3447000576459,15.4716323191521,15.2671303422809,15.4716323191521,965.711935999444,0.0,1.0
2018-07-18,21.85,21.85,21.85,21.85,165,15.408166188399,15.408166188399,15.408166188399,15.408166188399,233.983068193698,0.0,1.0
2018-07-19,21.65,21.65,21.65,21.65,1547,15.2671303422809,15.2671303422809,15.2671303422809,15.2671303422809,2193.76852421607,0.0,1.0
2018-07-20,21.76,21.76,21.69,21.69,1059,15.3447000576459,15.3447000576459,15.2953375115045,15.2953375115045,1501.74587404319,0.0,1.0
2018-07-23,21.74,21.85,21.74,21.85,2093,15.330596473034,15.408166188399,15.330596473034,15.408166188399,2968.03976805705,0.0,1.0
2018-07-24,21.95,22.0,21.7,21.7,42519,15.478684111458,15.5139430729875,15.3023893038104,15.3023893038104,60295.3095547144,0.0,1.0
2018-07-25,21.95,21.95,21.95,21.95,107,15.478684111458,15.478684111458,15.478684111458,15.478684111458,151.734474525611,0.0,1.0
2018-07-26,21.77,21.77,21.7,21.7,333,15.3517518499518,15.3517518499518,15.3023893038104,15.3023893038104,472.220373990918,0.0,1.0
2018-07-27,21.75,21.95,21.75,21.9,1493,15.33764826534,15.478684111458,15.33764826534,15.4434251499285,2117.19224735267,0.0,1.0
2018-07-30,21.75,21.75,21.75,21.75,77,15.33764826534,15.33764826534,15.33764826534,15.33764826534,109.192098490392,0.0,1.0
2018-07-31,21.75,21.91,21.75,21.84,1097,15.33764826534,15.4504769422344,15.33764826534,15.4011143960931,1555.6328836878,0.0,1.0
2018-08-01,21.75,21.85,21.75,21.85,2085,15.33764826534,15.408166188399,15.33764826534,15.408166188399,2956.69513444764,0.0,1.0
2018-08-02,21.75,21.75,21.75,21.75,63,15.33764826534,15.33764826534,15.33764826534,15.33764826534,89.3389896739573,0.0,1.0
2018-08-03,22.0,22.1,21.75,21.95,27705,15.5139430729875,15.5844609960466,15.33764826534,15.478684111458,39287.8842685238,0.0,1.0
2018-08-06,22.25,22.25,22.1,22.1,19580,15.6902378806351,15.6902378806351,15.5844609960466,15.5844609960466,27765.9907589856,0.0,1.0
2018-08-07,22.23,22.23,22.05,22.05,1431,15.6761342960233,15.6761342960233,15.5492020345171,15.5492020345171,2029.2713368799,0.0,1.0
2018-08-08,22.25,22.4,22.1,22.36,5475,15.6902378806351,15.7960147652237,15.5844609960466,15.7678075960001,7763.98362642728,0.0,1.0
2018-08-09,22.25,22.25,22.16,22.16,3125,15.6902378806351,15.6902378806351,15.626771749882,15.626771749882,4431.49750366854,0.0,1.0
2018-08-10,22.36,22.36,22.36,22.36,233,15.7678075960001,15.7678075960001,15.7678075960001,15.7678075960001,330.412453873525,0.0,1.0
2018-08-13,22.11,22.36,22.1,22.36,11830,15.5915127883525,15.7678075960001,15.5844609960466,15.7678075960001,16775.8769498876,0.0,1.0
2018-08-14,22.25,22.25,22.2,22.2,444,15.6902378806351,15.6902378806351,15.6549789191056,15.6549789191056,629.627165321226,0.0,1.0
2018-08-15,22.4,22.4,22.2,22.4,1408,15.7960147652237,15.7960147652237,15.6549789191056,15.7960147652237,1996.65551525289,0.0,1.0
2018-08-16,22.15,22.4,22.05,22.2,21007,15.6197199575761,15.7960147652237,15.5492020345171,15.6549789191056,29789.5897790607,0.0,1.0
2018-08-17,22.25,22.25,22.1,22.1,1878,15.6902378806351,15.6902378806351,15.5844609960466,15.5844609960466,2663.15273980465,0.0,1.0
2018-08-20,22.48,22.48,22.14,22.14,824,15.8524291036709,15.8524291036709,15.6126681652702,15.6126681652702,1168.49726176732,0.0,1.0
2018-08-21,22.4,22.4,22.4,22.4,448,15.7960147652237,15.7960147652237,15.7960147652237,15.7960147652237,635.29948212592,0.0,1.0
2018-08-22,22.46,22.46,22.25,22.25,2053,15.8383255190591,15.8383255190591,15.6902378806351,15.6902378806351,2911.31660001008,0.0,1.0
2018-08-23,22.38,22.38,22.05,22.05,2436,15.7819111806119,15.7819111806119,15.5492020345171,15.5492020345171,3454.44093405969,0.0,1.0
2018-08-24,22.45,22.45,22.15,22.15,14843,15.8312737267532,15.8312737267532,15.6197199575761,15.6197199575761,21048.5495830246,0.0,1.0
2018-08-27,22.1,22.5,22.08,22.08,1392,15.5844609960466,15.8665326882827,15.5703574114348,15.5703574114348,1973.96624803411,0.0,1.0
2018-08-28,22.26,22.45,22.26,22.45,504,15.697289672941,15.8312737267532,15.697289672941,15.8312737267532,714.711917391662,0.0,1.0
2018-08-29,22.31,22.31,22.31,22.31,264,15.7325486344705,15.7325486344705,15.7325486344705,15.7325486344705,374.372909109919,0.0,1.0
2018-08-30,22.33,22.33,22.33,22.33,924,15.7466522190823,15.7466522190823,15.7466522190823,15.7466522190823,1310.30518188472,0.0,1.0
2018-08-31,22.5,22.5,22.3,22.3,843,15.8665326882827,15.8665326882827,15.7254968421646,15.7254968421646,1195.44076658962,0.0,1.0
2018-09-04,22.4,22.4,22.4,22.4,797,15.7960147652237,15.7960147652237,15.7960147652237,15.7960147652237,1130.20912333562,0.0,1.0
2018-09-05,22.5,22.5,22.1,22.24,28264,15.8665326882827,15.8665326882827,15.5844609960466,15.6831860883292,40080.59054198,0.0,1.0
2018-09-06,22.67,22.95,22.5,22.5,902,15.9864131574831,16.1838633420484,15.8665326882827,15.8665326882827,1279.10743945888,0.0,1.0
2018-09-07,23.35,23.75,22.82,23.75,5100,16.4659350342845,16.7480067265206,16.0921900420716,16.7480067265206,7232.20392598705,0.0,1.0
2018-09-10,23.5,23.5,23.2,23.4,12897,16.5717119188731,16.5717119188731,16.3601581496959,16.501193995814,18288.9674575401,0.0,1.0
2018-09-11,23.3,23.5,22.3957,23.5,3252,16.430676072755,16.5717119188731,15.7929824945321,16.5717119188731,4611.59356221762,0.0,1.0
2018-09-12,23.5,23.5,22.95,23.3,3883,16.5717119188731,16.5717119188731,16.1838633420484,16.430676072755,5506.40153815836,0.0,1.0
2018-09-13,23.2,23.5,23.0,23.5,2879,16.430676072755,16.6431417116268,16.2890323135071,16.6431417116268,4065.12791708884,0.1,1.0
2018-09-14,23.6,24.25,22.88,23.5,9200,16.7139635912508,17.1743058088064,16.2040460579584,16.6431417116268,12990.3358239727,0.0,1.0
2018-09-17,23.8,24.15,23.55,23.9,7312,16.8556073504986,17.1034839291824,16.6785526514388,16.9264292301226,10324.4929940096,0.0,1.0
2018-09-18,23.6,24.8,23.3,23.8,5935,16.7139635912508,17.5638261467381,16.5014979523789,16.8556073504986,8380.17859948671,0.0,1.0
2018-09-19,23.8,24.7,23.52,23.6,14538,16.8556073504986,17.4930042671141,16.6573060875516,16.7139635912508,20527.5545879256,0.0,1.0
2018-09-20,24.1,24.43,23.41,23.85,8265,17.0680729893705,17.3017851921295,16.5794020199653,16.8910182903106,11670.1223462102,0.0,1.0
2018-09-21,23.2,24.1,23.2,23.8,11488,16.430676072755,17.0680729893705,16.430676072755,16.8556073504986,16220.9758636737,0.0,1.0
2018-09-24,23.5,23.7,22.84,23.65,7569,16.6431417116268,16.7847854708747,16.1757173061088,16.7493745310627,10687.3752012662,0.0,1.0
2018-09-25,23.0,23.34,22.75,23.05,4307,16.2890323135071,16.5298267042285,16.1119776144472,16.3244432533191,6081.4539558533,0.0,1.0
2018-09-26,22.8,23.4,22.8,23.0,4664,16.1473885542592,16.5723198320029,16.1473885542592,16.2890323135071,6585.53546554442,0.0,1.0
2018-09-27,23.2,23.45,23.0,23.45,406,16.430676072755,16.6077307718148,16.2890323135071,16.6077307718148,573.269167884012,0.0,1.0
2018-09-28,22.75,23.4,22.75,23.4,2898,16.1119776144472,16.5723198320029,16.1119776144472,16.5723198320029,4091.95578455141,0.0,1.0
2018-10-01,22.95,23.35,22.51,23.2,9079,16.2536213736951,16.5369088921909,15.9420051033498,16.430676072755,12819.484668027,0.0,1.0
2018-10-02,23.91,23.91,22.35,23.15,2625,16.933511418085,16.933511418085,15.8286900959515,16.395265132943,3706.48168890525,0.0,1.0
2018-10-03,23.65,23.89,23.0,23.0,153486,16.7493745310627,16.9193470421602,16.2890323135071,16.2890323135071,216721.161334595,0.0,1.0
2018-10-04,23.1,23.62,22.74,23.49,9609,16.359854193131,16.7281279671755,16.1048954264848,16.6360595236644,13567.8409709298,0.0,1.0
2018-10-05,23.5,23.78,22.66,23.09,7164,16.6431417116268,16.8414429745739,16.0482379227857,16.3527720051686,10115.5180264066,0.0,1.0
2018-10-08,23.43,23.76,22.85,23.55,9372,16.5935663958901,16.8272785986491,16.1827994940712,16.6785526514388,13233.19862416,0.0,1.0
2018-10-09,23.26,24.04,22.93,23.29,8538,16.4731692005294,17.0255798615961,16.2394569977703,16.4944157644165,12055.5964418564,0.0,1.0
2018-10-10,22.81,23.7,22.55,22.55,9031,16.1544707422216,16.7847854708747,15.9703338551993,15.9703338551993,12751.7090028584,0.0,1.0
2018-10-11,23.13,23.54,22.73,22.79,7027,16.3811007570182,16.6714704634764,16.0978132385224,16.1403063662968,9922.07498207133,0.0,1.0
2018-10-12,23.27,24.88,23.03,24.88,2751,16.4802513884917,17.6204836504372,16.3102788773943,17.6204836504372,3884.39280997271,0.0,1.0
2018-10-15,23.68,23.91,23.34,23.5,3655,16.7706210949499,16.933511418085,16.5298267042285,16.6431417116268,5160.83450398046,0.0,1.0
2018-10-16,23.85,24.27,23.46,24.27,4927,16.8910182903106,17.1884701847312,16.6148129597772,17.1884701847312,6956.88963094712,0.0,1.0
2018-10-17,23.68,24.41,23.45,23.95,6817,16.7706210949499,17.2876208162047,16.6077307718148,16.9618401699346,9625.5564469589,0.0,1.0
2018-10-18,23.48,23.48,23.18,23.38,1550,16.628977335702,16.628977335702,16.4165116968302,16.5581554560781,2188.58918773453,0.0,1.0
2018-10-19,23.7,23.7,23.18,23.48,748,16.7847854708747,16.7847854708747,16.4165116968302,16.628977335702,1056.17078220995,0.0,1.0
2018-10-22,23.01,23.5,22.25,23.5,7178,16.2961145014695,16.6431417116268,15.7578682163275,16.6431417116268,10135.2859287474,0.0,1.0
2018-10-23,23.05,23.84,22.66,23.0,5855,16.3244432533191,16.8839361023482,16.0482379227857,16.2890323135071,8267.21915753913,0.0,1.0
2018-10-24,22.86,23.2,22.71,23.2,1780,16.1898816820336,16.430676072755,16.0836488625977,16.430676072755,2513.34758333384,0.0,1.0
2018-10-25,22.76,23.99,22.76,23.18,8857,16.1190598024096,16.9901689217841,16.1190598024096,16.4165116968302,12506.0222166224,0.0,1.0
2018-10-26,22.94,23.47,22.29,22.86,8682,16.2465391857327,16.6218951477396,15.7861969681771,16.1898816820336,12258.9234373621,0.0,1.0
2018-10-29,22.94,22.95,22.86,22.95,648,16.2465391857327,16.2536213736951,16.1898816820336,16.2536213736951,914.97147977547,0.0,1.0
2018-10-30,22.85,22.85,22.84,22.84,1117,16.1827994940712,16.1827994940712,16.1757173061088,16.1757173061088,1577.1962081932,0.0,1.0
2018-10-31,23.4,23.4,22.84,22.84,1774,16.5723198320029,16.5723198320029,16.1757173061088,16.1757173061088,2504.87562518777,0.0,1.0
2018-11-01,23.34,23.65,23.15,23.3,2400,16.5298267042285,16.7493745310627,16.395265132943,16.5014979523789,3388.78325842766,0.0,1.0
2018-11-02,23.06,23.5,23.0,23.0,506,16.3315254412815,16.6431417116268,16.2890323135071,16.2890323135071,714.468470318496,0.0,1.0
2018-11-05,23.88,23.88,23.65,23.65,431,16.9122648541978,16.9122648541978,16.7493745310627,16.7493745310627,608.568993492634,0.0,1.0
2018-11-06,22.83,23.62,22.65,23.14,9774,16.1686351181464,16.7281279671755,16.0411557348233,16.3881829449806,13800.8198199466,0.0,1.0
2018-11-07,23.15,23.55,22.73,22.73,10662,16.395265132943,16.6785526514388,16.0978132385224,16.0978132385224,15054.6696255649,0.0,1.0
2018-11-08,22.92,23.89,22.92,23.89,7771,16.2323748098079,16.9193470421602,16.2323748098079,16.9193470421602,10972.5977921839,0.0,1.0
2018-11-09,22.66,23.3,22.37,23.2,4075,16.0482379227857,16.5014979523789,15.8428544718763,16.430676072755,5753.87157420529,0.0,1.0
2018-11-12,22.43,22.93,22.43,22.64,1884,15.8853475996506,16.2394569977703,15.8853475996506,16.0340735468609,2660.19485786571,0.0,1.0
2018-11-13,22.8,23.0,22.8,22.8,610,16.1473885542592,16.2890323135071,16.1473885542592,16.1473885542592,861.315744850364,0.0,1.0
2018-11-14,22.8,22.8,22.8,22.8,162,16.1473885542592,16.1473885542592,16.1473885542592,16.1473885542592,228.742869943867,0.0,1.0
2018-11-15,22.8,22.8,22.8,22.8,9,16.1473885542592,16.1473885542592,16.1473885542592,16.1473885542592,12.7079372191037,0.0,1.0
2018-11-16,22.48,24.0,22.4,22.8,5134,15.9207585394626,16.9972511097465,15.8641010357634,16.1473885542592,7249.17218698649,0.0,1.0
2018-11-19,22.33,23.89,22.25,22.85,7719,15.8145257200267,16.9193470421602,15.7578682163275,16.1827994940712,10899.1741549179,0.0,1.0
2018-11-20,22.5,23.84,22.25,22.25,88837,15.9349229153874,16.8839361023482,15.7578682163275,15.7578682163275,125437.224303724,0.0,1.0
2018-11-21,22.6,22.74,22.4,22.59,2306,16.0057447950113,16.1048954264848,15.8641010357634,15.9986626070489,3256.05591413925,0.0,1.0
2018-11-23,22.6,22.6,22.6,22.6,32,16.0057447950113,16.0057447950113,16.0057447950113,16.0057447950113,45.1837767790355,0.0,1.0
2018-11-26,22.5,22.9,22.5,22.9,3343,15.9349229153874,16.2182104338832,15.9349229153874,16.2182104338832,4720.29268038485,0.0,1.0
2018-11-27,22.32,23.89,22.3,22.58,6451,15.8074435320643,16.9193470421602,15.7932791561395,15.9915804190865,9108.76700004867,0.0,1.0
2018-11-28,22.59,23.89,22.3,22.3,11438,15.9986626070489,16.9193470421602,15.7932791561395,15.7932791561395,16150.3762124565,0.0,1.0
2018-11-29,23.7,23.7,22.3,22.3,5396,16.7847854708747,16.7847854708747,15.7932791561395,15.7932791561395,7619.11435936485,0.0,1.0
2018-11-30,22.69,23.78,22.69,23.1,4079,16.0694844866729,16.8414429745739,16.0694844866729,16.359854193131,5759.51954630266,0.0,1.0
2018-12-03,23.5,23.5,22.61,23.13,7119,16.6431417116268,16.6431417116268,16.0128269829737,16.3811007570182,10051.9783403111,0.0,1.0
2018-12-04,23.25,23.76,23.25,23.3,819,16.466087012567,16.8272785986491,16.466087012567,16.5014979523789,1156.42228693844,0.0,1.0
2018-12-06,23.11,23.56,22.5561,22.5561,5137,16.3669363810934,16.6856348394012,15.9746539898564,15.9746539898564,7253.40816605955,0.0,1.0
2018-12-07,22.55,23.5,22.3,23.44,12565,15.9703338551993,16.6431417116268,15.7932791561395,16.6006485838525,17741.6923508932,0.0,1.0
2018-12-10,22.65,23.73,22.65,22.92,10636,16.0411557348233,16.8060320347619,16.0411557348233,16.2323748098079,15017.9578069319,0.0,1.0
2018-12-11,23.49,23.84,23.0,23.84,8768,16.6360595236644,16.8839361023482,16.2890323135071,16.8839361023482,12380.3548374557,0.0,1.0
2018-12-12,23.4,24.0,22.95,23.5,4316,16.5723198320029,16.9972511097465,16.2536213736951,16.6431417116268,6094.1618930724,0.0,1.0
2018-12-13,23.31,23.8,22.92,23.03,2836,16.5794020199653,16.9279179783429,16.302011767379,16.3802500437495,3987.30665438912,0.1,1.0
2018-12-14,23.31,23.31,23.31,23.31,154,16.5794020199653,16.5794020199653,16.5794020199653,16.5794020199653,216.518062332836,0.0,1.0
2018-12-17,23.25,23.71,22.3101,22.436,14089,16.5367265964904,16.8639048431307,15.8682160877575,15.9577633513488,19808.5907805672,0.0,1.0
2018-12-18,23.25,23.76,22.77,23.25,10906,16.5367265964904,16.8994676960264,16.1953232086919,16.5367265964904,15333.4155052073,0.0,1.0
2018-12-19,23.18,23.54,23.0,23.12,26022,16.4869386024365,16.7429911432854,16.3589123320121,16.4442631789617,36585.9286884746,0.0,1.0
2018-12-20,22.8,23.27,22.2,23.27,16890,16.2166609204293,16.5509517376487,15.7899066856812,16.5509517376487,23746.6887844261,0.0,1.0
2018-12-21,21.0,23.25,20.63,22.8,10530,14.9363982161849,16.5367265964904,14.6732331047569,16.2166609204293,14804.7740023687,0.0,1.0
2018-12-24,20.86,22.57,20.12,20.52,7241,14.836822228077,16.0530717971092,14.310492005221,14.5949948283864,10180.5668139745,0.0,1.0
2018-12-26,20.31,21.68,20.23,20.78,5086,14.4456308462246,15.4200530155661,14.3887302815915,14.7799216634439,7150.71990275847,0.0,1.0
2018-12-27,20.11,22.18,20.05,20.11,2140,14.3033794346418,15.7756815445229,14.260704011167,14.3033794346418,3008.75748956021,0.0,1.0
2018-12-28,20.89,20.97,20.155,20.5,7421,14.8581599398144,14.9150605044475,14.335386002248,14.5807696872281,10433.6398738441,0.0,1.0
2018-12-31,21.03,21.3717,20.205,20.5136,5497,14.9577359279223,15.2007724646114,14.3709488551436,14.5904427832158,7728.57005612732,0.0,1.0
2019-01-02,21.4,21.6,20.4509,20.89,8919,15.2209010393504,15.3631524509331,14.5458469656846,14.8581599398144,12539.7701165361,0.0,1.0
2019-01-03,21.37,21.41,20.51,21.4,5489,15.1995633276129,15.2280136099295,14.5878822578073,15.2209010393504,7717.32236457756,0.0,1.0
2019-01-04,22.09,22.44,20.77,21.0,3314,15.7116684093107,15.9606083795805,14.7728090928648,14.9363982161849,4659.35622448715,0.0,1.0
2019-01-07,22.02,22.03,21.02,22.0,1515,15.6618804152568,15.6689929858359,14.9506233573432,15.6476552740985,2130.03158723537,0.0,1.0
2019-01-08,22.25,23.49,21.58,23.49,3715,15.8254695385769,16.7074282903897,15.3489273097748,16.7074282903897,5223.14676341875,0.0,1.0
2019-01-09,23.49,23.59,21.17,21.17,7986,16.7074282903897,16.7785539961811,15.0573119160302,15.0573119160302,11228.0080895457,0.0,1.0
2019-01-10,23.12,23.6,22.4,22.4,5839,16.4442631789617,16.7856665667602,15.9321580972639,15.9321580972639,8209.40886987944,0.0,1.0
2019-01-11,23.09,23.15,22.84,22.95,2525,16.4229254672243,16.4656008906991,16.2451112027459,16.3233494791164,3550.05264539229,0.0,1.0
2019-01-14,23.0,23.0,22.4,22.4,1528,16.3589123320121,16.3589123320121,15.9321580972639,15.9321580972639,2148.30908600373,0.0,1.0
2019-01-15,23.0,23.02,22.95,23.02,2169,16.3589123320121,16.3731374731703,16.3233494791164,16.3731374731703,3049.53037142806,0.0,1.0
2019-01-16,22.68,23.0,22.68,23.0,6363,16.1313100734797,16.3589123320121,16.1313100734797,16.3589123320121,8946.13266638859,0.0,1.0
2019-01-17,23.0,23.0,22.79,22.79,13414,16.3589123320121,16.3589123320121,16.2095483498502,16.2095483498502,18859.5668060563,0.0,1.0
2019-01-18,22.5,23.0,22.5,22.64,5000,16.0032838030553,16.3589123320121,16.0032838030553,16.1028597911632,7029.80721859859,0.0,1.0
2019-01-22,22.67,23.0,22.3709,22.7729,7102,16.1241975029006,16.3589123320121,15.9114605168786,16.1973858541599,9985.13817329744,0.0,1.0
2019-01-23,23.08,23.08,22.16,22.16,5248,16.4158128966451,16.4158128966451,15.7614564033647,15.7614564033647,7378.48565664111,0.0,1.0
2019-01-24,23.0,23.0,22.9,23.0,7358,16.3589123320121,16.3589123320121,16.2877866262207,16.3589123320121,10345.0643028897,0.0,1.0
2019-01-25,23.0,23.0,22.79,22.79,703,16.3589123320121,16.3589123320121,16.2095483498502,16.2095483498502,988.39089493496,0.0,1.0
2019-01-28,23.0,23.0,22.77,23.0,6557,16.3589123320121,16.3589123320121,16.1953232086919,16.3589123320121,9218.88918647018,0.0,1.0
2019-01-29,22.73,23.0,22.73,22.8,1195,16.1668729263754,16.3589123320121,16.1668729263754,16.2166609204293,1680.12392524506,0.0,1.0
2019-01-30,22.88,23.0,22.88,23.0,559,16.2735614850624,16.3589123320121,16.2735614850624,16.3589123320121,785.932447039325,0.0,1.0
2019-01-31,23.0,23.0,22.5,22.5,6176,16.3589123320121,16.3589123320121,16.0032838030553,16.0032838030553,8683.21787641297,0.0,1.0
2019-02-01,22.9,23.95,22.75,23.0,10830,16.2877866262207,17.0346065370299,16.1810980675337,16.3589123320121,15226.5624354846,0.0,1.0
2019-02-04,23.74,23.89,22.86,22.86,3698,16.8852425548681,16.9919311135551,16.2593363439042,16.2593363439042,5199.24541887552,0.0,1.0
2019-02-05,23.25,23.9,22.91,23.9,3841,16.5367265964904,16.9990436841343,16.2948991967998,16.9990436841343,5400.29790532746,0.0,1.0
2019-02-06,23.88,23.88,23.88,23.88,211,16.984818542976,16.984818542976,16.984818542976,16.984818542976,296.657864624861,0.0,1.0
2019-02-07,23.88,23.88,23.88,23.88,261,16.984818542976,16.984818542976,16.984818542976,16.984818542976,366.955936810847,0.0,1.0
2019-02-08,22.43,23.73,22.43,23.06,6342,15.9534958090013,16.878129984289,15.9534958090013,16.4015877554869,8916.60747607048,0.0,1.0
2019-02-11,23.05,23.75,22.5,22.5,5585,16.3944751849077,16.8923551254472,16.0032838030553,16.0032838030553,7852.29466317465,0.0,1.0
2019-02-12,23.0,23.88,22.51,23.4,10277,16.3589123320121,16.984818542976,16.0103963736344,16.6434151551775,14449.0657571075,0.0,1.0
2019-02-13,23.65,23.65,22.75,22.95,5384,16.8212294196559,16.8212294196559,16.1810980675337,16.3233494791164,7569.69641298696,0.0,1.0
2019-02-14,23.3,23.68,23.03,23.3,9384,16.5722894493861,16.8425671313933,16.3802500437495,16.5722894493861,13193.5421878659,0.0,1.0
2019-02-15,23.0,23.46,22.38,22.6,8263,16.3589123320121,16.6860905786523,15.9179329561056,16.0744095088466,11617.459409456,0.0,1.0
2019-02-19,22.55,23.38,22.53,23.1251,8977,16.038846655951,16.6291900140192,16.0246215147927,16.447890589957,12621.3158802719,0.0,1.0
2019-02-20,22.3,23.13,22.3,23.04,7575,15.8610323914726,16.4513757495408,15.8610323914726,16.3873626143286,10650.1579361769,0.0,1.0
2019-02-21,22.79,22.98,22.52,22.52,5949,16.2095483498502,16.3446871908538,16.0175089442135,16.0175089442135,8364.06462868862,0.0,1.0
2019-02-22,22.8661,22.94,22.5851,22.9019,2890,16.2636750119574,16.3162369085372,16.0638117786837,16.2891380146307,4063.22857235,0.0,1.0
2019-02-25,24.0,24.0,22.0,22.6,16324,17.0701693899256,17.0701693899256,15.6476552740985,16.0744095088466,22950.9146072807,0.0,1.0
2019-02-26,23.66,23.7,23.29,23.29,3081,16.828341990235,16.8567922725516,16.565176878807,16.565176878807,4331.76720810046,0.0,1.0
2019-02-27,23.65,23.65,23.16,23.36,730,16.8212294196559,16.8212294196559,16.4727134612782,16.6149648728609,1026.35185391539,0.0,1.0
2019-02-28,23.64,23.64,23.2,23.2,628,16.8141168490767,16.8141168490767,16.5011637435948,16.5011637435948,882.943786655986,0.0,1.0
2019-03-01,23.28,23.87,23.28,23.63,4457,16.5580643082279,16.9777059723969,16.5580643082279,16.8070042784976,6266.37015465877,0.0,1.0
2019-03-04,23.25,23.53,23.08,23.53,2299,16.5367265964904,16.7358785727063,16.4158128966451,16.7358785727063,3232.30535911164,0.0,1.0
2019-03-05,23.26,23.26,23.0,23.0,2277,16.5438391670696,16.5438391670696,16.3589123320121,16.3589123320121,3201.3742073498,0.0,1.0
2019-03-06,23.48,23.9,23.31,23.6,4784,16.7003157198106,16.9990436841343,16.5794020199653,16.7856665667602,6726.11954675513,0.0,1.0
2019-03-07,23.74,23.88,23.27,23.62,4747,16.8852425548681,16.984818542976,16.5509517376487,16.7998917079185,6674.09897333751,0.0,1.0
2019-03-08,23.85,23.87,23.85,23.87,1100,16.9634808312386,16.9777059723969,16.9634808312386,16.9777059723969,1546.55758809169,0.0,1.0
2019-03-11,23.5,23.89,23.16,23.3,10160,16.7145408609688,16.9919311135551,16.4727134612782,16.5722894493861,14284.5682681924,0.0,1.0
2019-03-12,22.75,24.0,22.51,24.0,7762,16.1810980675337,17.0701693899256,16.0103963736344,17.0701693899256,10913.0727261524,0.0,1.0
2019-03-13,22.91,23.31,22.25,22.35,6425,16.2948991967998,16.5794020199653,15.8254695385769,15.8965952443682,9033.30227589922,0.0,1.0
2019-03-14,22.8,22.8,22.78,22.79,2557,16.2877866262207,16.2877866262207,16.2734990940924,16.2806428601566,3579.34453206472,0.1,1.0
2019-03-15,22.32,23.08,21.898,22.495,10430,15.9448858551424,16.4878120760164,15.643418927236,16.0699017612647,14600.1421468264,0.0,1.0
2019-03-18,22.51,22.93,22.35,22.59,4674,16.0806174103609,16.3806555850544,15.9663171533348,16.1377675388739,6542.76743952698,0.0,1.0
2019-03-19,22.94,23.05,22.5101,22.94,4582,16.3877993511186,16.466380777824,16.0806888480215,16.3877993511186,6413.9838271101,0.0,1.0
2019-03-20,23.18,23.26,22.84,23.26,4479,16.5592497366577,16.6163998651708,16.3163616904772,16.6163998651708,6269.80217407818,0.0,1.0
2019-03-21,23.19,23.45,22.81,23.09,6025,16.5663935027219,16.7521314203893,16.2949303922848,16.4949558420805,8433.92679143132,0.0,1.0
2019-03-22,23.24,23.67,22.91,23.43,9021,16.6021123330425,16.9092942738002,16.3663680529262,16.737843888261,12627.7931262244,0.0,1.0
2019-03-25,23.37,23.47,22.94,23.0,11326,16.6949812918762,16.7664189525175,16.3877993511186,16.4306619475033,15854.3825460169,0.0,1.0
2019-03-26,23.32,23.9,22.92,23.9,10078,16.6592624615556,17.0736008932752,16.3735118189903,17.0736008932752,14107.4048471444,0.0,1.0
2019-03-27,23.18,23.62,22.9,23.07,9642,16.5592497366577,16.8735754434795,16.359224286862,16.4806683099523,13497.0825100384,0.0,1.0
2019-03-28,23.28,23.28,23.28,23.28,618,16.630687397299,16.630687397299,16.630687397299,16.630687397299,865.089918191632,0.0,1.0
2019-03-29,23.24,23.49,23.24,23.41,1534,16.6021123330425,16.7807064846458,16.6021123330425,16.7235563561328,2147.32675486402,0.0,1.0
2019-04-01,23.61,24.0,23.0,23.37,7594,16.8664316774154,17.1450385539165,16.4306619475033,16.6949812918762,10630.2473118887,0.0,1.0
2019-04-02,24.0,24.0,23.31,23.76,4098,17.1450385539165,17.1450385539165,16.6521186954914,16.9735881683774,5736.47004004742,0.0,1.0
2019-04-03,23.63,23.99,23.63,23.99,500,16.8807192095437,17.1378947878524,16.8807192095437,17.1378947878524,699.910937048243,0.0,1.0
2019-04-04,23.63,23.63,23.63,23.63,205,16.8807192095437,16.8807192095437,16.8807192095437,16.8807192095437,286.963484189779,0.0,1.0
2019-04-05,23.85,24.0,23.26,24.0,5246,17.0378820629546,17.1450385539165,16.6163998651708,17.1450385539165,7343.46555151016,0.0,1.0
2019-04-08,24.0,24.0,23.65,23.77,1364,17.1450385539165,17.1450385539165,16.8950067416719,16.9807319344415,1909.35703626761,0.0,1.0
2019-04-09,23.73,24.0,23.49,24.0,1216,16.952156870185,17.1450385539165,16.7807064846458,17.1450385539165,1702.18339890133,0.0,1.0
2019-04-10,23.26,24.0,23.26,23.8,4518,16.6163998651708,17.1450385539165,16.6163998651708,17.0021632326339,6324.39522716793,0.0,1.0
2019-04-11,23.75,23.75,23.35,23.45,1107,16.9664444023132,16.9664444023132,16.680693759748,16.7521314203893,1549.60281462482,0.0,1.0
2019-04-12,23.69,23.94,23.52,23.75,2299,16.9235818059284,17.1021759575317,16.8021377828382,16.9664444023132,3218.19048854784,0.0,1.0
2019-04-15,23.5,24.0,23.47,24.0,1596,16.7878502507099,17.1450385539165,16.7664189525175,17.1450385539165,2234.115711058,0.0,1.0
2019-04-16,23.75,23.75,23.3,23.3864,1241,16.9664444023132,16.9664444023132,16.6449749294273,16.7066970682214,1737.17894575375,0.0,1.0
2019-04-17,23.27,23.6,23.27,23.28,5282,16.6235436312349,16.8592879113513,16.6235436312349,16.630687397299,7393.85913897766,0.0,1.0
2019-04-18,23.6,23.64,23.48,23.48,787,16.8592879113513,16.8878629756078,16.7735627185817,16.7735627185817,1101.65981491393,0.0,1.0
2019-04-22,23.98,23.98,23.63,23.64,1947,17.1307510217883,17.1307510217883,16.8807192095437,16.8878629756078,2725.45318886586,0.0,1.0
2019-04-23,23.7,24.0,23.62,24.0,1753,16.9307255719926,17.1450385539165,16.8735754434795,17.1450385539165,2453.88774529114,0.0,1.0
2019-04-24,23.31,23.89,23.31,23.89,1239,16.6521186954914,17.0664571272111,16.6521186954914,17.0664571272111,1734.37930200555,0.0,1.0
2019-04-25,23.36,23.38,23.36,23.38,2565,16.6878375258121,16.7021250579404,16.6878375258121,16.7021250579404,3590.54310705749,0.0,1.0
2019-04-26,23.44,23.5,23.2645,23.49,2041,16.7449876543251,16.7878502507099,16.6196145598996,16.7807064846458,2857.03644503094,0.0,1.0
2019-04-29,23.13,23.35,23.13,23.35,10449,16.5235309063371,16.680693759748,16.5235309063371,16.680693759748,14626.7387624342,0.0,1.0
2019-04-30,23.51,23.51,23.07,23.1,7911,16.7949940167741,16.7949940167741,16.4806683099523,16.5020996081447,11073.9908459773,0.0,1.0
2019-05-01,23.78,23.79,23.07,23.07,10789,16.9878757005056,16.9950194665698,16.4806683099523,16.4806683099523,15102.678199627,0.0,1.0
2019-05-02,23.58,23.71,23.58,23.71,1875,16.845000379223,16.9378693380567,16.845000379223,16.9378693380567,2624.66601393092,0.0,1.0
2019-05-03,23.75,23.89,23.56,23.56,3819,16.9664444023132,17.0664571272111,16.8307128470947,16.8307128470947,5345.9197371745,0.0,1.0
2019-05-06,23.95,24.95,23.74,23.74,11407,17.1093197235959,17.8236963300091,16.9593006362491,16.9593006362491,15967.7681178186,0.0,1.0
2019-05-07,24.0,24.47,24.0,24.47,2194,17.1450385539165,17.4807955589307,17.1450385539165,17.4807955589307,3071.2091917677,0.0,1.0
2019-05-08,24.0,24.16,24.0,24.0,8404,17.1450385539165,17.2593388109426,17.1450385539165,17.1450385539165,11764.1030299069,0.0,1.0
2019-05-09,24.01,24.12,23.77,24.12,6729,17.1521823199807,17.2307637466861,16.9807319344415,17.2307637466861,9419.40139079526,0.0,1.0
2019-05-10,25.56,26.42,23.75,23.97,27707,18.2594660599211,18.8738299414365,16.9664444023132,17.1236072557241,38784.8646655914,0.0,1.0
2019-05-13,25.88,25.99,25.34,25.5,9921,18.4880665739733,18.5666480006788,18.1023032065102,18.2166034635363,13887.6328129113,0.0,1.0
2019-05-14,26.0,26.0,25.51,25.8,5564,18.5737917667429,18.5737917667429,18.2237472296004,18.4309164454603,7788.60890747287,0.0,1.0
2019-05-15,26.71,28.62,25.99,25.99,12913,19.0809991572963,20.4454584755455,18.5666480006788,18.5666480006788,18075.8998602079,0.0,1.0
2019-05-16,27.34,27.98,26.2,26.78,8666,19.5310564193366,19.988257447441,18.7166670880255,19.1310055197452,12130.8563609202,0.0,1.0
2019-05-17,27.45,27.75,26.77,27.39,6176,19.609637846042,19.823950827966,19.1238617536811,19.5667752496572,8645.29989441993,0.0,1.0
2019-05-20,27.2,27.25,26.47,27.0,41965,19.4310436944387,19.4667625247594,18.9095487717571,19.2881683731561,58743.5249464593,0.0,1.0
2019-05-21,27.3,27.3,26.79,27.17,10351,19.5024813550801,19.5024813550801,19.1381492858093,19.4096123962463,14489.5562187727,0.0,1.0
2019-05-22,27.27,27.3,26.57,26.91,4412,19.4810500568877,19.5024813550801,18.9809864323984,19.2238744785789,6176.0141085137,0.0,1.0
2019-05-23,27.2,27.25,26.5,27.01,10362,19.4310436944387,19.4667625247594,18.9309800699495,19.2953121392202,14504.9542593878,0.0,1.0
2019-05-24,27.2,27.3,27.0,27.3,5113,19.4310436944387,19.5024813550801,19.2881683731561,19.5024813550801,7157.28924225536,0.0,1.0
2019-05-28,27.2,27.29,26.82,27.27,6452,19.4310436944387,19.4953375890159,19.1595805840017,19.4810500568877,9031.65073167056,0.0,1.0
2019-05-29,27.2,27.2,26.86,27.2,3738,19.4310436944387,19.4310436944387,19.1881556482583,19.4310436944387,5232.53416537269,0.0,1.0
2019-05-30,26.9,27.0,26.62,26.62,6557,19.2167307125148,19.2881683731561,19.0167052627191,19.0167052627191,9178.63202845067,0.0,1.0
2019-05-31,26.38,27.07,26.38,27.04,9821,18.8452548771799,19.338174735605,18.8452548771799,19.3167434374126,13747.6506255016,0.0,1.0
2019-06-03,26.78,27.18,26.48,26.48,5106,19.1310055197452,19.4167561623105,18.9166925378212,18.9166925378212,7147.49048913667,0.0,1.0
2019-06-04,26.805,26.94,26.5,26.94,2959,19.1488649349055,19.2453057767713,18.9309800699495,19.2453057767713,4142.07292545152,0.0,1.0
2019-06-05,26.83,26.93,26.63,26.64,3373,19.1667243500659,19.2381620107072,19.0238490287832,19.0309927948474,4721.59918132745,0.0,1.0
2019-06-06,26.3,26.85,25.03,26.64,8671,18.7881047486669,19.1810118821941,17.8808464585221,19.0309927948474,12137.8554702906,0.0,1.0
2019-06-07,26.94,26.94,26.0,26.28,3955,19.2453057767713,19.2453057767713,18.5737917667429,18.7738172165386,5536.29551205162,0.0,1.0
2019-06-10,26.1,26.91,25.515,25.76,9392,18.6452294273842,19.2238744785789,18.2273191126325,18.4023413812037,13147.1270415142,0.0,1.0
2019-06-11,26.7,26.79,26.1,26.35,18536,19.0738553912321,19.1381492858093,18.6452294273842,18.8238235789875,25947.0982582526,0.0,1.0
2019-06-12,26.68,26.8,26.13,26.55,25020,19.0595678591039,19.1452930518735,18.6666607255766,18.9666989002702,35023.5432898941,0.0,1.0
2019-06-13,26.2,26.36,25.8,26.08,18694,19.5544879720269,19.6739046924668,19.2559461709273,19.464925431697,25047.0787422634,0.12,1.04
2019-06-14,26.3,26.35,25.81,26.2,17268,19.6291234223018,19.6664411474393,19.2634097159548,19.5544879720269,23136.458527945,0.0,1.0
2019-06-17,26.5,26.69,26.02,26.34,19760,19.7783943228517,19.920201678374,19.4201441615321,19.6589776024118,26475.354442448,0.0,1.0
2019-06-18,26.5,26.55,26.17,26.55,15474,19.7783943228517,19.8157120479891,19.5320973369445,19.8157120479891,20732.7750325122,0.0,1.0
2019-06-19,26.5,26.5,26.3,26.35,7515,19.7783943228517,19.7783943228517,19.6291234223018,19.6664411474393,10068.9417325403,0.0,1.0
2019-06-20,26.3,26.4406,25.93,26.4,8945,19.6291234223018,19.7340608653884,19.3529722562847,19.7037588725768,11984.9213303491,0.0,1.0
2019-06-21,26.3,26.45,25.84,26.4,18233,19.6291234223018,19.7410765977142,19.2858003510373,19.7037588725768,24429.4097949978,0.0,1.0
2019-06-24,26.3,26.3,25.89,26.3,10886,19.6291234223018,19.6291234223018,19.3231180761747,19.6291234223018,14585.5621690531,0.0,1.0
2019-06-25,26.3,26.4,24.92,26.14,14340,19.6291234223018,19.7037588725768,18.5991542085081,19.509706701862,19213.3898129912,0.0,1.0
2019-06-26,26.4,26.4,25.9,26.15,18249,19.7037588725768,19.7037588725768,19.3305816212022,19.5171702468895,24450.8473289592,0.0,1.0
2019-06-27,26.35,26.4,26.14,26.4,12793,19.6664411474393,19.7037588725768,19.509706701862,19.7037588725768,17140.648248089,0.0,1.0
2019-06-28,26.8,27.25,26.13,26.17,642787,20.0023006736764,20.3381601999135,19.5022431568345,19.5320973369445,861235.508906774,0.0,1.0
2019-07-01,26.82,27.21,26.66,27.0,31142,20.0172277637314,20.3083060198035,19.8978110432915,20.1515715742262,41725.4801643075,0.0,1.0
2019-07-02,27.19,27.75,26.28,27.75,39774,20.2933789297486,20.7113374512881,19.6141963322469,20.7113374512881,53291.0297365347,0.0,1.0
2019-07-03,27.17,27.24,26.41,26.74,16080,20.2784518396936,20.330696654886,19.7112224176043,19.9575194035115,21544.7216313038,0.0,1.0
2019-07-05,27.0,27.0,26.32,27.0,10203,20.1515715742262,20.1515715742262,19.6440505123568,20.1515715742262,13670.4474380717,0.0,1.0
2019-07-08,26.9,27.0,26.39,27.0,23117,20.0769361239513,20.1515715742262,19.6962953275493,20.1515715742262,30973.2170367445,0.0,1.0
2019-07-09,26.81,27.0,26.61,26.68,13218,20.0097642187039,20.1515715742262,19.8604933181541,19.9127381333465,17710.0827439412,0.0,1.0
2019-07-10,26.82,26.99,26.43,26.84,8608,20.0172277637314,20.1441080291987,19.7261495076592,20.0321548537864,11533.393271285,0.0,1.0
2019-07-11,26.36,26.75,26.24,26.69,13003,19.6739046924668,19.9649829485389,19.5843421521369,19.920201678374,17422.0158813336,0.0,1.0
2019-07-12,25.63,26.71,25.53,26.38,11010,19.1290659054599,19.935128768429,19.054430455185,19.6888317825218,14751.7030572547,0.0,1.0
2019-07-15,26.5,26.99,25.36,25.45,14367,19.7783943228517,20.1441080291987,18.9275501897177,18.9947220949651,19249.5656515511,0.0,1.0
2019-07-16,26.36,26.73,26.03,26.73,10190,19.6739046924668,19.950055858484,19.4276077065596,19.950055858484,13653.029441728,0.0,1.0
2019-07-17,26.31,26.47,25.55,25.65,19526,19.6365869673293,19.7560036877692,19.06935754524,19.1439929955149,26161.8305082612,0.0,1.0
2019-07-18,26.36,26.39,25.82,26.25,6550,19.6739046924668,19.6962953275493,19.2708732609823,19.5918056971644,8775.99046548758,0.0,1.0
2019-07-19,26.17,26.2,25.52,26.2,7193,19.5320973369445,19.5544879720269,19.0469669101575,19.5544879720269,9637.5113615652,0.0,1.0
2019-07-22,25.93,26.19,25.46,25.98,14187,19.3529722562847,19.5470244269994,19.0021856399926,19.3902899814221,19008.3933944843,0.0,1.0
2019-07-23,26.56,26.69,25.59,25.97,22209,19.8231755930166,19.920201678374,19.09921172535,19.3828264363946,29756.6369844296,0.0,1.0
2019-07-24,26.74,26.75,26.15,26.15,29425,19.9575194035115,19.9649829485389,19.5171702468895,19.5171702468895,39424.9648010644,0.0,1.0
2019-07-25,26.18,26.54,26.12,26.54,6330,19.539560881972,19.8082485029616,19.494779611807,19.8082485029616,8481.22437351699,0.0,1.0
2019-07-26,26.16,26.4,26.0,26.39,5340,19.524633791917,19.7037588725768,19.4052170714771,19.6962953275493,7154.77695964941,0.0,1.0
2019-07-29,25.89,26.57,25.85,26.4,7694,19.3231180761747,19.8306391380441,19.2932638960647,19.7037588725768,10308.7741437346,0.0,1.0
2019-07-30,25.37,25.89,25.37,25.5,33812,18.9350137347452,19.3231180761747,18.9350137347452,19.0320398201026,45302.8686441322,0.0,1.0
2019-07-31,24.43,25.46,24.43,25.38,17588,18.233440502161,19.0021856399926,18.233440502161,18.9424772797727,23565.2092071749,0.0,1.0
2019-08-01,23.55,24.71,23.49,24.21,16862,17.5766485397418,18.4424197629307,17.5318672695768,18.0692425115562,22592.481103672,0.0,1.0
2019-08-02,23.59,23.63,22.62,23.07,9436,17.6065027198517,17.6363568999617,16.8825388521851,17.2183983784222,12642.7856537925,0.0,1.0
2019-08-05,22.53,23.18,22.53,23.13,14935,16.8153669469377,17.3004973737246,16.8153669469377,17.2631796485871,20010.5981071842,0.0,1.0
2019-08-06,22.9,22.97,22.56,22.58,2283,17.0915181129548,17.1437629281473,16.8377575820201,16.8526846720751,3058.86812713102,0.0,1.0
2019-08-07,22.31,22.84,20.53,22.84,19268,16.6511689563329,17.0467368427899,15.3226579414394,17.0467368427899,25816.150273132,0.0,1.0
2019-08-08,23.01,23.44,22.37,22.37,6902,17.1736171082572,17.4945495444394,16.6959502264978,16.6959502264978,9247.61621264053,0.0,1.0
2019-08-09,21.95,22.93,21.75,22.35,7320,16.3824813353432,17.1139087480373,16.2332104347934,16.6810231364428,9807.67178738458,0.0,1.0
2019-08-12,22.38,22.57,21.24,22.04,33106,16.7034137715253,16.8452211270476,15.8525696383913,16.4496532405906,44356.9374580812,0.0,1.0
2019-08-13,23.0,23.2,21.82,22.15,5332,17.1661535632298,17.3154244637796,16.2854552499858,16.531752235893,7144.05819266865,0.0,1.0
2019-08-14,22.05,23.09,21.68,22.4,18465,16.4571167856181,17.2333254684772,16.1809656196009,16.7183408615803,24740.2540374394,0.0,1.0
2019-08-15,21.87,22.73,21.06,22.2,7586,16.3227729751232,16.9646378474875,15.7182258278965,16.5690699610305,10164.0707894945,0.0,1.0
2019-08-16,22.76,22.81,21.8854,22.23,9773,16.98702848257,17.0243462077074,16.3342668344656,16.5914605961129,13094.3137128565,0.0,1.0
2019-08-19,22.36,22.76,21.84,22.76,6638,16.6884866814703,16.98702848257,16.3003823400408,16.98702848257,8893.89690227582,0.0,1.0
2019-08-20,21.92,22.26,21.51,22.21,11015,16.3600907002607,16.6138512311954,16.0540853541336,16.5765335060579,14758.4022866177,0.0,1.0
2019-08-21,22.1,22.42,21.76,22.09,9288,16.4944345107555,16.7332679516353,16.2406739798208,16.4869709657281,12444.4884646487,0.0,1.0
2019-08-22,22.1,22.46,21.2,22.1,22639,16.4944345107555,16.7631221317452,15.8227154582813,16.4944345107555,30332.7707096449,0.0,1.0
2019-08-23,21.74,21.98,21.19,21.92,17995,16.2257468897659,16.4048719704256,15.8152519132538,16.3600907002607,24110.5264773204,0.0,1.0
2019-08-26,21.74,21.74,20.9,21.7,14895,16.2257468897659,16.2257468897659,15.5988091074566,16.1958927096559,19957.0042722805,0.0,1.0
2019-08-27,21.66,21.74,21.22,21.58,7036,16.1660385295459,16.2257468897659,15.8376425483363,16.106330169326,9427.15555956805,0.0,1.0
2019-08-28,21.8,21.93,21.5,21.5,8036,16.2705281599308,16.3675542452882,16.0466218091061,16.0466218091061,10767.0014321616,0.0,1.0
2019-08-29,22.58,22.6,21.22,22.0,15909,16.8526846720751,16.8676117621301,15.8376425483363,16.4197990604806,21315.6079870904,0.0,1.0
2019-08-30,22.1,22.6,21.88,22.6,11957,16.4944345107555,16.8676117621301,16.3302365201507,16.8676117621301,16020.5370986008,0.0,1.0
2019-09-03,21.7,22.06,21.3,22.06,14292,16.1958927096559,16.4645803306456,15.8973509085563,16.4645803306456,19149.0772111066,0.0,1.0
2019-09-04,21.61,21.8,21.08,21.64,9348,16.1287208044085,16.2705281599308,15.7331529179514,16.151111439491,12524.8792170042,0.0,1.0
2019-09-05,21.95,22.09,21.42,21.77,8486,16.3824813353432,16.4869709657281,15.9869134488861,16.2481375248483,11369.9320748286,0.0,1.0
2019-09-06,21.57,22.07,21.57,21.85,2110,16.0988666242985,16.4720438756731,16.0988666242985,16.3078458850683,2827.07479117234,0.0,1.0
2019-09-09,22.15,22.31,21.59,21.82,5980,16.531752235893,16.6511689563329,16.1137937143535,16.2854552499858,8012.27831810927,0.0,1.0
2019-09-10,22.35,22.55,21.71,21.71,5740,16.6810231364428,16.8302940369926,16.2033562546834,16.2033562546834,7690.71530868684,0.0,1.0
2019-09-11,23.7,24.18,22.24,22.24,20606,17.6886017151541,18.0468518764737,16.5989241411404,16.5989241411404,27608.8640506622,0.0,1.0
2019-09-12,23.6,23.85,22.78,23.4,13242,17.7035288052091,17.8910661866202,17.0884061941807,17.5534989000802,17652.4806686024,0.12,1.0
2019-09-13,24.03,24.81,23.44,23.44,22996,18.0260931012362,18.6112097312389,17.583504881106,17.583504881106,30655.2216776304,0.0,1.0
2019-09-16,23.83,24.26,22.71,23.96,21864,17.8760631961073,18.1986274921345,17.0358957273856,17.9735826344411,29146.1891963694,0.0,1.0
2019-09-17,22.74,23.68,22.74,23.55,13544,17.0584002131549,17.7635407672607,17.0584002131549,17.6660213289269,18055.0670726137,0.0,1.0
2019-09-18,22.96,23.38,22.71,22.8,9440,17.2234331087967,17.5384959095673,17.0358957273856,17.1034091846936,12584.1577942612,0.0,1.0
2019-09-19,23.48,24.43,23.04,23.61,17021,17.6135108621318,18.326152911494,17.2834450708482,17.7110303004656,22690.1429889957,0.0,1.0
2019-09-20,24.29,24.29,23.12,23.42,44832,18.2211319779038,18.2211319779038,17.3434570328998,17.5685018905931,59764.0849822371,0.0,1.0
2019-09-23,24.0,24.83,23.7,24.0,17393,18.0035886154669,18.6262127217518,17.7785437577736,18.0035886154669,23186.0441224137,0.0,1.0
2019-09-24,23.77,24.28,23.61,24.28,8008,17.8310542245687,18.2136304826473,17.7110303004656,18.2136304826473,10675.2050441148,0.0,1.0
2019-09-25,24.12,24.58,23.48,23.89,10902,18.0936065585442,18.4386753403407,17.6135108621318,17.921072167646,14533.1025712962,0.0,1.0
2019-09-26,24.05,24.94,23.99,24.09,23933,18.0410960917491,18.7087291695727,17.9960871202105,18.0711020727749,31904.3059841159,0.0,1.0
2019-09-27,23.75,24.85,23.75,23.93,16187,17.8160512340558,18.6412157122647,17.8160512340558,17.9510781486718,21578.3646414943,0.0,1.0
2019-09-30,23.83,24.35,23.62,24.21,10685,17.8760631961073,18.2661409494425,17.718531795722,18.1611200158522,14243.8269101357,0.0,1.0
2019-10-01,23.55,24.44,23.26,24.11,21359,17.6660213289269,18.3336544067505,17.44847796649,18.0861050632878,28472.9900770789,0.0,1.0
2019-10-02,23.49,24.61,23.13,23.55,14348,17.6210123573882,18.46117982611,17.3509585281562,17.6660213289269,19126.8533932267,0.0,1.0
2019-10-03,23.35,23.86,23.17,23.62,6766,17.515991423798,17.8985676818767,17.380964509182,17.718531795722,9019.53513092916,0.0,1.0
2019-10-04,23.35,23.69,23.06,23.64,8220,17.515991423798,17.7710422625171,17.2984480613611,17.7335347862349,10957.8153674605,0.0,1.0
2019-10-07,23.23,24.16,23.16,23.34,6601,17.4259734807207,18.12361253957,17.3734630139256,17.5084899285416,8799.57898304217,0.0,1.0
2019-10-08,23.55,23.84,23.38,23.5,9787,17.6660213289269,17.8835646913638,17.5384959095673,17.6285138526447,13046.7322386053,0.0,1.0
2019-10-09,23.57,24.22,23.57,23.7,13058,17.6810243194398,18.1686215111087,17.6810243194398,17.7785437577736,17407.1962370193,0.0,1.0
2019-10-10,23.76,24.49,23.73,24.0,13415,17.8235527293122,18.3711618830327,17.8010482435429,18.0035886154669,17883.101356993,0.0,1.0
2019-10-11,24.0,24.58,23.77,24.0,11036,18.0035886154669,18.4386753403407,17.8310542245687,18.0035886154669,14711.7336247316,0.0,1.0
2019-10-14,23.72,24.2,23.61,24.15,15499,17.7935467482865,18.1536185205958,17.7110303004656,18.1161110443136,20661.2141581837,0.0,1.0
2019-10-15,23.65,23.99,23.37,23.8,10581,17.7410362814913,17.9960871202105,17.5309944143109,17.853558710338,14105.1878835888,0.0,1.0
2019-10-16,23.81,23.81,23.44,23.62,8747,17.8610602055945,17.8610602055945,17.583504881106,17.718531795722,11660.3419731358,0.0,1.0
2019-10-17,24.0,24.05,23.69,23.79,9098,18.0035886154669,18.0410960917491,17.7710422625171,17.8460572150816,12128.2486877318,0.0,1.0
2019-10-18,23.87,23.93,23.77,23.87,4202,17.9060691771331,17.9510781486718,17.8310542245687,17.9060691771331,5601.54989952178,0.0,1.0
2019-10-21,24.2,24.29,23.75,23.94,17148,18.1536185205958,18.2211319779038,17.8160512340558,17.9585796439282,22859.4425694906,0.0,1.0
2019-10-22,24.13,24.2,23.76,24.19,5918,18.1011080538007,18.1536185205958,17.8235527293122,18.1461170253394,7889.09383754636,0.0,1.0
2019-10-23,24.05,24.08,23.75,23.9,4147,18.0410960917491,18.0636005775185,17.8160512340558,17.9285736629025,5528.23118355946,0.0,1.0
2019-10-24,23.8,24.1,23.65,23.86,6838,17.853558710338,18.0786035680313,17.7410362814913,17.8985676818767,9115.51599546167,0.0,1.0
2019-10-25,23.52,24.0,23.5,23.75,1843,17.6435168431576,18.0035886154669,17.6285138526447,17.8160512340558,2456.84351851942,0.0,1.0
2019-10-28,23.62,23.79,23.51,23.51,4854,17.718531795722,17.8460572150816,17.6360153479011,17.6360153479011,6470.70995056609,0.0,1.0
2019-10-29,23.48,23.69,23.15,23.46,8232,17.6135108621318,17.7710422625171,17.3659615186691,17.5985078716189,10973.8121782159,0.0,1.0
2019-10-30,23.46,23.63,23.34,23.54,4910,17.5985078716189,17.7260332909785,17.5084899285416,17.6585198336705,6545.36173409136,0.0,1.0
2019-10-31,24.0,24.0,23.24,23.54,5744,18.0035886154669,18.0035886154669,17.4334749759771,17.6585198336705,7657.14008159283,0.0,1.0
2019-11-01,23.97,24.2,23.57,24.0,8090,17.9810841296976,18.1536185205958,17.6810243194398,18.0035886154669,10784.5165842768,0.0,1.0
2019-11-04,24.0,24.0,23.73,24.0,6887,18.0035886154669,18.0035886154669,17.8010482435429,18.0035886154669,9180.83630604628,0.0,1.0
2019-11-05,24.0,24.09,23.78,24.09,2403,18.0035886154669,18.0711020727749,17.8385557198251,18.0711020727749,3203.36135377221,0.0,1.0
2019-11-06,23.88,24.0,23.88,24.0,3909,17.9135706723896,18.0035886154669,17.9135706723896,18.0035886154669,5210.96110357701,0.0,1.0
2019-11-07,24.71,24.71,23.6,24.01,10600,18.5361947786745,18.5361947786745,17.7035288052091,18.0110901107233,14130.5161672848,0.0,1.0
2019-11-08,24.73,25.0,24.06,24.65,12305,18.5511977691874,18.7537381411114,18.0485975870056,18.4911858071358,16403.3963621169,0.0,1.0
2019-11-11,24.51,24.8,24.51,24.56,1272,18.3861648735456,18.6037082359825,18.3861648735456,18.4236723498278,1695.66194007418,0.0,1.0
2019-11-12,24.32,24.63,24.32,24.5,4871,18.2436364636731,18.4761828166229,18.2436364636731,18.3786633782891,6493.37209913627,0.0,1.0
2019-11-13,24.45,24.6,24.25,24.6,2246,18.3411559020069,18.4536783308536,18.191125996878,18.4536783308536,2994.06974638884,0.0,1.0
2019-11-14,24.45,24.7,24.19,24.59,9719,18.3411559020069,18.528693283418,18.1461170253394,18.4461768355971,12956.0836443246,0.0,1.0
2019-11-15,24.5,24.56,24.4,24.56,3411,18.3786633782891,18.4236723498278,18.3036484257247,18.4236723498278,4547.09345722723,0.0,1.0
2019-11-18,24.26,24.6,23.96,24.53,4498,18.1986274921345,18.4536783308536,17.9735826344411,18.4011678640585,5996.13789815538,0.0,1.0
2019-11-19,24.85,25.0,24.6,24.79,4737,18.6412157122647,18.7537381411114,18.4536783308536,18.596206740726,6314.74104570077,0.0,1.0
2019-11-20,24.46,24.89,24.46,24.84,18678,18.3486573972634,18.6712216932905,18.3486573972634,18.6337142170082,24899.0359408062,0.0,1.0
2019-11-21,24.41,24.81,24.4,24.68,6731,18.3111499209811,18.6112097312389,18.3036484257247,18.5136902929051,8972.87776622587,0.0,1.0
2019-11-22,24.21,24.48,24.06,24.41,3586,18.1611200158522,18.3636603877762,18.0485975870056,18.3111499209811,4780.38028074372,0.0,1.0
2019-11-25,24.44,24.5,24.26,24.26,14654,18.3336544067505,18.3786633782891,18.1986274921345,18.1986274921345,19534.7720674898,0.0,1.0
2019-11-26,24.17,24.34,24.17,24.34,1977,18.1311140348265,18.258639454186,18.1311140348265,18.258639454186,2635.47457195491,0.0,1.0
2019-11-27,24.25,24.32,24.25,24.32,777,18.191125996878,18.2436364636731,18.191125996878,18.2436364636731,1035.79349641324,0.0,1.0
2019-11-29,24.33,24.37,24.33,24.37,1240,18.2511379589296,18.2811439399553,18.2511379589296,18.2811439399553,1653.00377805973,0.0,1.0
2019-12-02,24.41,24.41,23.89,24.38,3690,18.3111499209811,18.3111499209811,17.921072167646,18.2886454352118,4919.01930729067,0.0,1.0
2019-12-03,24.02,24.16,23.63,24.06,3957,18.0185916059798,18.12361253957,17.7260332909785,18.0485975870056,5274.94834659868,0.0,1.0
2019-12-04,24.33,24.47,24.11,24.16,3446,18.2511379589296,18.3561588925198,18.0861050632878,18.12361253957,4593.75082193051,0.0,1.0
2019-12-05,24.29,24.5,24.09,24.49,6204,18.2211319779038,18.3786633782891,18.0711020727749,18.3711618830327,8270.35116055047,0.0,1.0
2019-12-06,24.04,24.44,23.92,24.44,10302,18.0335945964927,18.3336544067505,17.9435766534153,18.3336544067505,13733.2620335253,0.0,1.0
2019-12-09,24.24,24.3,24.05,24.13,4529,18.1836245016216,18.2286334731602,18.0410960917491,18.1011080538007,6037.46299260687,0.0,1.0
2019-12-10,24.37,24.42,24.17,24.29,8083,18.2811439399553,18.3186514162376,18.1311140348265,18.2211319779038,10775.1851113362,0.0,1.0
2019-12-11,24.3,24.39,24.22,24.37,7401,18.2286334731602,18.2961469304682,18.1686215111087,18.2811439399553,9866.03303340332,0.0,1.0
2019-12-12,24.34,24.39,24.08,24.38,4525,18.3486573972634,18.3863497912594,18.152656948484,18.3788113124602,6002.53727645634,0.12,1.0
2019-12-13,24.25,24.4,24.15,24.31,10946,18.2808110880705,18.3938882700586,18.2054263000785,18.3260419608657,14520.1708349373,0.0,1.0
2019-12-16,24.8,25.0,24.29,24.3,6372,18.6954274220268,18.8461969980108,18.3109650032673,18.3185034820665,8452.63370731046,0.0,1.0
2019-12-17,24.81,24.81,24.79,24.8,2968,18.702965900826,18.702965900826,18.6878889432275,18.6954274220268,3937.1338423254,0.0,1.0
2019-12-18,24.96,24.96,24.78,24.94,1839,18.816043082814,18.816043082814,18.6803504644283,18.8009661252156,2439.48421025486,0.0,1.0
2019-12-19,25.05,25.13,24.94,25.0,2705,18.8838893920069,18.9441972224005,18.8009661252156,18.8461969980108,3588.25709012473,0.0,1.0
2019-12-20,25.37,25.37,24.97,25.12,19814,19.1251207135814,19.1251207135814,18.8235815616132,18.9366587436013,26283.8173692169,0.0,1.0
2019-12-23,25.3,25.3,25.2,25.2,1741,19.072351361987,19.072351361987,18.9969665739949,18.9969665739949,2309.48450791392,0.0,1.0
2019-12-24,24.9,26.0,24.63,25.11,12497,18.7708122100188,19.6000448779313,18.5672732824403,18.9291202648021,16577.6151036188,0.0,1.0
2019-12-26,25.25,25.25,24.71,24.94,7340,19.0346589679909,19.0346589679909,18.6275811128339,18.8009661252156,9736.71239982095,0.0,1.0
2019-12-27,24.93,25.5,24.77,25.26,13331,18.7934276464164,19.2231209379711,18.6728119856291,19.0421974467902,17683.9391010917,0.0,1.0
2019-12-30,25.05,25.5,24.87,25.08,4414,18.8838893920069,19.2231209379711,18.7481967736212,18.9065048284045,5855.29271564162,0.0,1.0
2019-12-31,25.5,25.5,25.25,25.47,3154,19.2231209379711,19.2231209379711,19.0346589679909,19.2005055015734,4183.86797125819,0.0,1.0
2020-01-02,25.57,25.75,25.29,25.55,7809,19.2758902895655,19.4115829079512,19.0648128831878,19.2608133319671,10358.8538324525,0.0,1.0
2020-01-03,25.15,25.38,24.33,25.38,6826,18.9592741799989,19.1326591923806,18.3411189184641,19.1326591923806,9054.87722631848,0.0,1.0
2020-01-06,25.1,25.1,24.77,24.77,2599,18.9215817860029,18.9215817860029,18.6728119856291,18.6728119856291,3447.64516718454,0.0,1.0
2020-01-07,25.03,25.54,24.79,25.04,6385,18.8688124344085,19.2532748531679,18.6878889432275,18.8763509132077,8469.87856578426,0.0,1.0
2020-01-08,25.08,25.32,25.0,25.1,3468,18.9065048284045,19.0874283195854,18.8461969980108,18.9215817860029,4600.39762977914,0.0,1.0
2020-01-09,25.35,25.48,25.0,25.15,6670,19.110043755983,19.2080439803726,18.8461969980108,18.9592741799989,8847.93892463291,0.0,1.0
2020-01-10,25.29,25.42,24.98,25.04,14286,19.0648128831878,19.1628131075774,18.8311200404124,18.8763509132077,18950.7729351283,0.0,1.0
2020-01-13,25.6,25.6,25.06,25.07,8625,19.2985057259631,19.2985057259631,18.8914278708061,18.8989663496053,11441.300333577,0.0,1.0
2020-01-14,25.65,25.65,25.23,25.23,5507,19.3361981199591,19.3361981199591,19.0195820103925,19.0195820103925,7305.18735501552,0.0,1.0
2020-01-15,25.59,25.96,25.27,25.62,8213,19.2909672471639,19.5698909627345,19.0497359255894,19.3135826835615,10894.7709727152,0.0,1.0
2020-01-16,25.61,25.99,25.6,25.99,3274,19.3060442047623,19.5925063991321,19.2985057259631,19.5925063991321,4343.0512802471,0.0,1.0
2020-01-17,25.17,25.89,25.0,25.89,18503,18.9743511375973,19.51712161114,18.8461969980108,19.51712161114,24544.7397185132,0.0,1.0
2020-01-21,25.21,25.4,25.13,25.28,5714,19.0045050527941,19.147736149979,18.9441972224005,19.0572744043886,7579.77856302137,0.0,1.0
2020-01-22,25.25,25.41,25.25,25.3,1169,19.0346589679909,19.1552746287782,19.0346589679909,19.072351361987,1550.71073506685,0.0,1.0
2020-01-23,24.9,25.15,24.9,25.02,8419,18.7708122100188,18.9592741799989,18.7708122100188,18.8612739556092,11168.0356531461,0.0,1.0
2020-01-24,24.62,25.02,24.62,24.78,6095,18.5597348036411,18.8612739556092,18.5597348036411,18.6803504644283,8085.1855690611,0.0,1.0
2020-01-27,24.05,24.67,24.03,24.48,4756,18.1300415120864,18.5974271976371,18.114964554488,18.4541961004522,6308.96514626,0.0,1.0
2020-01-28,23.58,24.49,23.35,24.01,12460,17.7757330085238,18.4617345792514,17.6023479961421,18.0998875968896,16528.5335833473,0.0,1.0
2020-01-29,22.91,24.57,21.41,23.2,18767,17.2706549289771,18.5220424096451,16.1398831090965,17.4892708141541,24894.9429982888,0.0,1.0
2020-01-30,22.81,23.48,22.19,22.7687,8709,17.1952701409851,17.7003482205318,16.7278844554344,17.1641362235444,11552.7286498693,0.0,1.0
2020-01-31,22.75,23.39,22.7,22.9,20789,17.1500392681899,17.6325019113389,17.1123468741938,17.2631164501779,27577.1817547516,0.0,1.0
2020-02-03,23.0,23.32,22.04,22.24,17875,17.33850123817,17.5797325597445,16.6148072734464,16.7655768494304,23711.6804014712,0.0,1.0
2020-02-04,23.18,23.2,23.0,23.2,8577,17.4741938565557,17.4892708141541,17.33850123817,17.4892708141541,11377.6270099814,0.0,1.0
2020-02-05,24.23,24.23,23.44,23.44,5407,18.2657341304721,18.2657341304721,17.670194305335,17.670194305335,7172.53459752476,0.0,1.0
2020-02-06,24.09,24.55,23.62,23.71,7277,18.1601954272832,18.5069654520466,17.8058869237206,17.8737332329135,9653.14116260178,0.0,1.0
2020-02-07,23.96,24.47,23.63,23.82,11269,18.0621952028936,18.446657621653,17.8134254025198,17.9566564997047,14948.6392416324,0.0,1.0
2020-02-10,24.11,24.21,24.11,24.18,1722,18.1752723848817,18.2506571728737,18.1752723848817,18.2280417364761,2284.28048399068,0.0,1.0
2020-02-11,24.09,24.09,24.09,24.09,414,18.1601954272832,18.1601954272832,18.1601954272832,18.1601954272832,549.182416011699,0.0,1.0
2020-02-12,24.0,24.47,24.0,24.47,2435,18.0923491180904,18.446657621653,18.0923491180904,18.446657621653,3230.09464489972,0.0,1.0
2020-02-13,23.68,24.23,23.26,23.55,11923,17.8511177965159,18.2657341304721,17.5345016869493,17.7531175721262,15816.1882756219,0.0,1.0
2020-02-14,23.6,24.17,23.29,23.68,7065,17.7908099661222,18.2205032576769,17.5571171233469,17.8511177965159,9371.91731672138,0.0,1.0
2020-02-18,23.27,23.97,23.22,23.45,4213,17.5420401657485,18.0697336816928,17.5043477717525,17.6777327841342,5588.66067308522,0.0,1.0
2020-02-19,23.2,23.64,23.2,23.33,5037,17.4892708141541,17.820963881319,17.4892708141541,17.5872710385437,6681.71939480898,0.0,1.0
2020-02-20,23.02,23.5,22.71,23.39,4160,17.3535781957684,17.7154251781302,17.119885352993,17.6325019113389,5518.35471161512,0.0,1.0
2020-02-21,23.04,23.52,23.0,23.31,7347,17.3686551533668,17.7305021357286,17.33850123817,17.5721940809453,9745.99809284527,0.0,1.0
2020-02-24,22.93,23.34,22.64,22.64,6919,17.2857318865755,17.5948095173429,17.0671160013986,17.0671160013986,9178.24429078489,0.0,1.0
2020-02-25,22.37,23.39,22.2,22.2,14696,16.8635770738201,17.6325019113389,16.7354229342336,16.7354229342336,19494.6492408404,0.0,1.0
2020-02-26,22.97,23.0,22.5,22.66,9835,17.3158858017724,17.33850123817,16.9615772982098,17.082192958997,13046.3986992151,0.0,1.0
2020-02-27,22.1,22.85,22.1,22.85,25606,16.6600381462416,17.2254240561819,16.6600381462416,17.2254240561819,33967.065083081,0.0,1.0
2020-02-28,21.74,22.04,20.66,22.04,11917,16.3886529094702,16.6148072734464,15.5744971991562,16.6148072734464,15808.2291101725,0.0,1.0
2020-03-02,22.0,22.59,21.66,22.1,8088,16.5846533582495,17.0294236074026,16.3283450790766,16.6600381462416,10728.9550258517,0.0,1.0
2020-03-03,21.63,22.33,21.28,21.7,9518,16.305729642679,16.8334231586233,16.0418828847068,16.3584989942734,12625.8894579694,0.0,1.0
2020-03-04,22.08,22.14,20.0,21.2,7622,16.6449611886432,16.6901920614384,15.0769575984087,15.9815750543132,10110.7931759448,0.0,1.0
2020-03-05,21.5,22.01,20.23,21.06,13924,16.2077294182893,16.5921918370487,15.2503426107904,15.8760363511243,18470.5699530118,0.0,1.0
2020-03-06,20.3,21.5,20.2,20.85,12048,15.3031119623848,16.2077294182893,15.2277271743928,15.717728296341,15982.0042224854,0.0,1.0
2020-03-09,19.96,21.14,19.66,19.85,11229,15.0468036832119,15.936344181518,14.8206493192357,14.9638804164206,14895.5781386361,0.0,1.0
2020-03-10,19.43,20.34,19.25,20.34,15967,14.647264306854,15.3332658775816,14.5115716884683,15.3332658775816,21180.6657885478,0.0,1.0
2020-03-11,19.41,19.73,19.2,19.51,15254,14.6321873492556,14.8734186708302,14.4738792944723,14.7075721372477,20234.8516276388,0.0,1.0
2020-03-12,17.94,18.74,16.17,17.5,15477,13.614492711363,14.2216049838876,12.2712568084025,13.2805809614745,20394.2508829771,0.12,1.0
2020-03-13,18.69,18.69,17.7,17.9,14224,14.1836604668548,14.1836604668548,13.4323590296057,13.5841370977368,18743.155944916,0.0,1.0
2020-03-16,13.45,18.69,13.45,18.15,7757,10.207075081819,14.1836604668548,10.207075081819,13.7738596829007,10221.5031400952,0.0,1.0
2020-03-17,19.25,19.25,14.0,14.0,23232,14.608639057622,14.608639057622,10.6244647691796,10.6244647691796,30613.1185961958,0.0,1.0
2020-03-18,15.64,18.38,15.64,18.26,8954,11.8690449278549,13.9484044612515,11.8690449278549,13.8573376203729,11798.8061256172,0.0,1.0
2020-03-19,19.13,19.13,16.12,17.2,9817,14.5175722167433,14.5175722167433,12.2333122913697,13.0529138592778,12935.9928227813,0.0,1.0
2020-03-20,19.0,19.58,18.0,18.68,26013,14.4189164724581,14.8590728700384,13.6600261318024,14.1760715634482,34277.6796678219,0.0,1.0
2020-03-23,17.67,19.59,17.45,19.17,8453,13.409592319386,14.8666617734449,13.2426364444417,14.5479278303695,11138.6316930804,0.0,1.0
2020-03-24,20.0,20.64,17.05,18.02,14623,15.1778068131137,15.6634966311334,12.9390803081795,13.6752039386155,19268.9236067568,0.0,1.0
2020-03-25,20.0,20.3,19.74,19.74,7121,15.1778068131137,15.4054739153105,14.9804953245433,14.9804953245433,9383.43739340182,0.0,1.0
2020-03-26,20.0,21.14,19.88,19.88,19258,15.1778068131137,16.0429418014612,15.0867399722351,15.0867399722351,25376.5253928005,0.0,1.0
2020-03-27,18.1,19.8,18.1,19.8,12286,13.7359151658679,15.0260287449826,13.7359151658679,15.0260287449826,16189.42730169,0.0,1.0
2020-03-30,18.34,18.4,17.92,18.1,7385,13.9180488476253,13.9635822680646,13.5993149045499,13.7359151658679,9731.31374108584,0.0,1.0
2020-03-31,18.35,18.55,17.49,17.95,17900,13.9256377510319,14.077415819163,13.272992058068,13.6220816147696,23587.0705437286,0.0,1.0
2020-04-01,17.63,18.26,17.63,18.14,12185,13.3792367057598,13.8573376203729,13.3792367057598,13.7662707794942,16056.338244432,0.0,1.0
2020-04-02,18.0,18.24,17.37,17.65,13054,13.6600261318024,13.8421598135597,13.1819252171893,13.3944145125729,17201.4312222254,0.0,1.0
2020-04-03,17.65,18.0,16.93,17.83,10000,13.3944145125729,13.6600261318024,12.8480134673008,13.5310147738909,13177.1343819713,0.0,1.0
2020-04-06,17.68,17.74,17.48,17.49,17558,13.4171812227926,13.4627146432319,13.2654031546614,13.272992058068,23136.4125478652,0.0,1.0
2020-04-07,17.99,19.65,17.5,17.5,8395,13.6524372283958,14.9121951938843,13.2805809614745,13.2805809614745,11062.2043136649,0.0,1.0
2020-04-08,18.75,19.31,17.24,17.97,18065,14.2291938872941,14.6541724780613,13.083269472904,13.6372594215827,23804.4932610313,0.0,1.0
2020-04-09,19.5,20.78,18.75,19.2,21113,14.7983616427859,15.7697412788252,14.2291938872941,14.5706945405892,27820.8838206561,0.0,1.0
2020-04-13,19.05,20.4,18.8,20.2,9398,14.4568609894908,15.481362949376,14.2671384043269,15.3295848812449,12383.8708921767,0.0,1.0
2020-04-14,19.23,20.19,19.01,19.85,11418,14.5934612508089,15.3219959778383,14.4265053758646,15.0639732620154,15045.6520373348,0.0,1.0
2020-04-15,18.52,19.23,18.0,19.23,15222,14.0546491089433,14.5934612508089,13.6600261318024,14.5934612508089,20058.2339562368,0.0,1.0
2020-04-16,17.73,18.64,16.67,17.0,21953,13.4551257398253,14.145715949822,12.6507019787303,12.9011357911467,28927.7631087418,0.0,1.0
2020-04-17,19.24,20.4,17.75,18.12,11388,14.6010501542154,15.481362949376,13.4703035466384,13.7510929726811,15006.120634189,0.0,1.0
2020-04-20,17.57,19.0,16.92,19.0,16250,13.3337032853204,14.4189164724581,12.8404245638942,14.4189164724581,21412.8433707035,0.0,1.0
2020-04-21,16.07,18.69,15.21,16.89,15058,12.1953677743369,14.1836604668548,11.542722081373,12.8176578536746,19842.1289523724,0.0,1.0
2020-04-22,16.79,17.0,16.2,16.2,6018,12.741768819609,12.9011357911467,12.2940235186221,12.2940235186221,7929.99947107035,0.0,1.0
2020-04-23,17.0,17.83,16.13,16.59,8857,12.9011357911467,13.5310147738909,12.2409011947762,12.5899907514779,11670.987922112,0.0,1.0
2020-04-24,16.1,16.66,15.75,16.35,7079,12.2181344845566,12.6431130753238,11.9525228653271,12.4078570697205,9328.09342899749,0.0,1.0
2020-04-27,17.04,17.34,15.95,15.95,12147,12.9314914047729,13.1591585069696,12.1043009334582,12.1043009334582,16006.2651337806,0.0,1.0
2020-04-28,17.08,17.44,16.78,17.44,4378,12.9618470183991,13.2350475410352,12.7341799162024,13.2350475410352,5768.94943242707,0.0,1.0
2020-04-29,20.3,20.99,17.79,17.79,18963,15.4054739153105,15.9291082503629,13.5006591602647,13.5006591602647,24987.7999285322,0.0,1.0
2020-04-30,18.2,20.0,17.59,19.3,10823,13.8118041999335,15.1778068131137,13.3488810921335,14.6465835746548,14261.6125416076,0.0,1.0
2020-05-01,17.38,18.29,16.7,17.5,9359,13.1895141205958,13.8801043305925,12.67346868895,13.2805809614745,12332.480068087,0.0,1.0
2020-05-04,17.14,17.91,16.5,16.87,7573,13.0073804388385,13.5917260011434,12.5216906208188,12.8024800468614,9979.04386746688,0.0,1.0
2020-05-05,16.03,17.86,15.99,17.25,16595,12.1650121607107,13.5537814841106,12.1346565470844,13.0908583763106,21867.4545068814,0.0,1.0
2020-05-06,15.35,16.73,15.35,16.39,5056,11.6489667290648,12.6962353991696,11.6489667290648,12.4382126833467,6662.35914352471,0.0,1.0
2020-05-07,16.49,16.49,15.35,15.35,8703,12.5141017174123,12.5141017174123,11.6489667290648,11.6489667290648,11468.0600526296,0.0,1.0
2020-05-08,17.0,17.44,16.87,16.87,6117,12.9011357911467,13.2350475410352,12.8024800468614,12.8024800468614,8060.45310145186,0.0,1.0
2020-05-11,16.11,16.96,16.11,16.82,7703,12.2257233879631,12.8707801775205,12.2257233879631,12.7645355298287,10150.3466144325,0.0,1.0
2020-05-12,16.02,16.91,16.0,16.39,9692,12.1574232573041,12.8328356604877,12.142245450491,12.4382126833467,12771.2786430066,0.0,1.0
2020-05-13,16.2,16.3,15.8,16.01,23796,12.2940235186221,12.3699125526877,11.9904673823599,12.1498343538976,31356.3089753391,0.0,1.0
2020-05-14,15.94,16.05,15.65,16.0,8186,12.0967120300517,12.1801899675238,11.8766338312615,12.142245450491,10786.8022050817,0.0,1.0
2020-05-15,16.04,16.04,15.66,16.01,6074,12.1726010641172,12.1726010641172,11.8842227346681,12.1498343538976,8003.79142360941,0.0,1.0
2020-05-18,17.73,18.1,16.27,16.27,12653,13.4551257398253,13.7359151658679,12.347145842468,12.347145842468,16673.0281335084,0.0,1.0
2020-05-19,17.75,18.32,17.03,17.5,24361,13.4703035466384,13.9028710408122,12.9239025013664,13.2805809614745,32100.8170679205,0.0,1.0
2020-05-20,18.9,18.98,17.5,18.03,10696,14.3430274383925,14.4037386656449,13.2805809614745,13.682792842022,14094.2629349565,0.0,1.0
2020-05-21,18.28,18.89,18.28,18.6,8683,13.872515427186,14.3354385349859,13.872515427186,14.1153603361958,11441.7057838657,0.0,1.0
2020-05-22,17.73,18.22,17.48,18.2,8183,13.4551257398253,13.8269820067466,13.2654031546614,13.8118041999335,10782.8490647672,0.0,1.0
2020-05-26,18.65,19.04,18.37,18.37,7537,14.1533048532286,14.4492720860843,13.940815557845,13.940815557845,9931.60618369178,0.0,1.0
2020-05-27,19.32,20.0,18.44,19.22,8752,14.6617613814679,15.1778068131137,13.9939378816909,14.5858723474023,11532.6280111013,0.0,1.0
2020-05-28,19.28,20.35,19.28,19.74,4152,14.6314057678417,15.4434184323432,14.6314057678417,14.9804953245433,5471.14619539448,0.0,1.0
2020-05-29,19.7,19.79,18.26,19.32,15801,14.950139710917,15.0184398415761,13.8573376203729,14.6617613814679,20821.190036953,0.0,1.0
2020-06-01,18.91,20.96,18.91,20.29,22717,14.350616341799,15.9063415401432,14.350616341799,15.3978850119039,29934.4961755244,0.0,1.0
2020-06-02,19.29,19.64,19.02,19.48,8114,14.6389946712482,14.9046062904777,14.4340942792712,14.7831838359728,10691.9268375316,0.0,1.0
2020-06-03,19.88,21.0,19.25,19.57,21084,15.0867399722351,15.9366971537694,14.608639057622,14.8514839666318,27782.6701309483,0.0,1.0
2020-06-04,20.43,20.43,19.9,19.97,7724,15.5041296595957,15.5041296595957,15.1019177790482,15.1550401028941,10178.0185966347,0.0,1.0
2020-06-05,21.74,21.9,20.65,20.71,10523,16.4982760058546,16.6196984603596,15.6710855345399,15.7166189549793,13866.2985101485,0.0,1.0
2020-06-08,20.9,22.0,20.24,22.0,26881,15.8608081197039,16.6955874944251,15.3599404948711,16.6955874944251,35421.4549321771,0.0,1.0
2020-06-09,19.67,20.91,19.67,20.0,6534,14.9273730006974,15.8683970231104,14.9273730006974,15.1778068131137,8609.93960518006,0.0,1.0
2020-06-10,19.95,20.47,19.65,20.1,8741,15.139862296081,15.5344852732219,14.9121951938843,15.2536958471793,11518.1331632811,0.0,1.0
2020-06-11,19.0,19.75,17.83,19.75,19845,14.4189164724581,14.9880842279498,13.5310147738909,14.9880842279498,26150.0231810221,0.0,1.0
2020-06-12,18.75,19.71,18.05,19.01,8519,14.8930711572997,15.6555964005535,14.3370631674272,15.099588410681,10725.2055880838,0.12,1.04
2020-06-15,19.29,19.29,17.5,18.21,14331,15.32199160663,15.32199160663,13.9001997468131,14.4641507079695,18042.3666255227,0.0,1.0
2020-06-16,19.32,19.86,19.21,19.86,4628,15.3458205204816,15.7747409698119,15.2584478363588,15.7747409698119,5826.53497613003,0.0,1.0
2020-06-17,18.7,19.08,18.58,18.85,4422,14.8533563008803,15.1551892096682,14.7580406454735,14.9725008701387,5567.18618505766,0.0,1.0
2020-06-18,18.96,20.09,18.27,18.27,14324,15.0598735542615,15.9574293093414,14.5118085356729,14.5118085356729,18033.5538025251,0.0,1.0
2020-06-19,19.38,19.38,18.55,19.0,22359,15.393478348185,15.393478348185,14.7342117316219,15.0916454393971,28149.4156290603,0.0,1.0
2020-06-22,18.98,19.4,18.79,18.93,4689,15.0757594968293,15.4093642907528,14.9248430424353,15.0360446404098,5903.33243368055,0.0,1.0
2020-06-23,19.01,19.33,19.0,19.3,6614,15.099588410681,15.3537634917655,15.0916454393971,15.3299345779139,8326.85875802156,0.0,1.0
2020-06-24,18.3,18.94,18.06,18.94,10493,14.5356374495245,15.0439876116937,14.3450061387111,15.0439876116937,13210.421673408,0.0,1.0
2020-06-25,19.05,19.39,17.75,18.6,14498,15.1313602958165,15.4014213194689,14.0987740289104,14.7739265880413,18252.6154027513,0.0,1.0
2020-06-26,19.0,19.0,18.33,18.91,34430,15.0916454393971,15.0916454393971,14.5594663633762,15.020158697842,43346.4994010708,0.0,1.0
2020-06-29,19.25,19.3,18.66,19.3,11540,15.2902197214944,15.3299345779139,14.8215844157447,15.3299345779139,14528.5681989067,0.0,1.0
2020-06-30,19.69,20.78,18.91,19.01,18855,15.6397104579857,16.5054943279301,15.020158697842,15.099588410681,23737.9682314026,0.0,1.0
2020-07-01,19.89,20.8,19.6,19.94,9820,15.7985698836636,16.5213802704978,15.5682237164307,15.838284740083,12363.1316909241,0.0,1.0
2020-07-02,19.31,20.25,19.16,20.0,10728,15.3378775491978,16.0845168498837,15.2187329799394,15.8859425677864,13506.2807311847,0.0,1.0
2020-07-06,19.85,19.97,19.19,19.5,3899,15.766797998528,15.8621136539347,15.242561893791,15.4887940035917,4908.74240966528,0.0,1.0
2020-07-07,18.55,19.58,18.55,19.3,6851,14.7342117316219,15.5523377738629,14.7342117316219,15.3299345779139,8625.23576522616,0.0,1.0
2020-07-08,18.08,19.01,17.9,19.01,5215,14.3608920812789,15.099588410681,14.2179185981688,15.099588410681,6565.55313321478,0.0,1.0
2020-07-09,17.7,18.92,17.25,18.81,11151,14.0590591724909,15.0281016691259,13.7016254647158,14.9407289850031,14038.8270351828,0.0,1.0
2020-07-10,18.24,18.26,17.3,17.35,3705,14.4879796218212,14.503865564389,13.7413403211352,13.7810551775547,4664.50131516026,0.0,1.0
2020-07-13,18.06,18.48,17.96,18.07,17536,14.3450061387111,14.6786109326346,14.2655764258722,14.352949109995,22077.3805837113,0.0,1.0
2020-07-14,18.42,18.44,18.17,18.17,5563,14.6309531049313,14.646839047499,14.4323788228339,14.4323788228339,7003.67633366706,0.0,1.0
2020-07-15,18.62,19.3,18.5,18.81,15015,14.7898125306091,15.3299345779139,14.6944968752024,14.9407289850031,18903.50532986,0.0,1.0
2020-07-16,18.0,18.67,17.84,18.67,8942,14.2973483110077,14.8295273870286,14.1702607704655,14.8295273870286,11257.7518920818,0.0,1.0
2020-07-17,17.8,18.98,17.25,17.86,15488,14.1384888853299,15.0757594968293,13.7016254647158,14.1861467130332,19499.0003695552,0.0,1.0
2020-07-20,17.83,18.1,17.26,17.83,4811,14.1623177991816,14.3767780238467,13.7095684359996,14.1623177991816,6056.92734878164,0.0,1.0
2020-07-21,18.0,18.28,17.9,17.9,5524,14.2973483110077,14.5197515069568,14.2179185981688,14.2179185981688,6954.57631982331,0.0,1.0
2020-07-22,18.37,18.37,17.7,17.9463,4276,14.5912382485118,14.5912382485118,14.0590591724909,14.2546945552132,5383.37587682194,0.0,1.0
2020-07-23,17.66,18.18,17.66,18.18,2598,14.0272872873554,14.4403217941178,14.0272872873554,14.4403217941178,3270.81630682492,0.0,1.0
2020-07-24,17.5,18.08,17.5,17.76,3545,13.9001997468131,14.3608920812789,13.9001997468131,14.1067170001943,4463.06536092932,0.0,1.0
2020-07-27,17.99,18.1999,17.25,17.65,4473,14.2894053397238,14.4561283069728,13.7016254647158,14.0193443160715,5631.39389546881,0.0,1.0
2020-07-28,17.06,17.9,17.06,17.72,2443,13.5507090103218,14.2179185981688,13.5507090103218,14.0749451150587,3075.6752261637,0.0,1.0
2020-07-29,17.46,17.77,17.43,17.43,4460,13.8684278616775,14.1146599714782,13.8445989478258,13.8445989478258,5615.02722418753,0.0,1.0
2020-07-30,16.81,16.81,16.81,16.81,1054,13.3521347282245,13.3521347282245,13.3521347282245,13.3521347282245,1326.95934849633,0.0,1.0
2020-07-31,16.52,17.4,16.2,16.86,9120,13.1217885609916,13.8207700339742,12.867613479907,13.3918495846439,11481.8493911637,0.0,1.0
2020-08-03,16.89,17.1033,16.3,17.1033,8143,13.4156784984956,13.585102075981,12.9470431927459,13.585102075981,10251.831095641,0.0,1.0
2020-08-04,16.49,16.754,16.25,16.69,3707,13.0979596471399,13.3076540890347,12.9073283363264,13.2568190728177,4667.01926458814,0.0,1.0
2020-08-05,16.2,16.5,15.9,16.5,41883,12.867613479907,13.1059026184238,12.6293243413902,13.1059026184238,52729.6379440909,0.0,1.0
2020-08-06,16.06,16.2483,15.9954,16.195,1487,12.7564118819325,12.9059780312082,12.7051002874385,12.863641994265,1872.09539963382,0.0,1.0
2020-08-07,15.85,16.27,15.15,15.87,11123,12.5896094849707,12.9232142788942,12.0336014950982,12.6054954275385,14003.5757431923,0.0,1.0
2020-08-10,16.34,16.41,15.84,15.89,49568,12.9788150778815,13.0344158768687,12.5816665136868,12.6213813701063,62404.8586207459,0.0,1.0
2020-08-11,17.22,17.6,16.53,16.65,17650,13.6777965508641,13.979629459652,13.1297315322754,13.2250471876822,22220.9037011008,0.0,1.0
2020-08-12,18.59,18.59,17.44,17.5,4959,14.7659836167574,14.7659836167574,13.8525419191097,13.9001997468131,6243.25560644529,0.0,1.0
2020-08-13,17.65,18.35,17.65,18.19,7129,14.0193443160715,14.575352305944,14.0193443160715,14.4482647654017,8975.23073570242,0.0,1.0
2020-08-14,18.7,18.7,17.54,17.65,7764,14.8533563008803,14.8533563008803,13.9319716319487,14.0193443160715,9774.67967905647,0.0,1.0
2020-08-17,19.01,19.5,18.35,18.66,7110,15.099588410681,15.4887940035917,14.575352305944,14.8215844157447,8951.31021613749,0.0,1.0
2020-08-18,18.33,19.19,18.33,19.19,4594,14.5594663633762,15.242561893791,14.5594663633762,15.242561893791,5783.72983585595,0.0,1.0
2020-08-19,18.65,18.96,18.5,18.56,3668,14.8136414444608,15.0598735542615,14.6944968752024,14.7421547029058,4617.91925074436,0.0,1.0
2020-08-20,18.74,18.94,18.35,18.35,1130,14.8851281860158,15.0439876116937,14.575352305944,14.575352305944,1422.64142675604,0.0,1.0
2020-08-21,18.25,18.55,18.02,18.55,8330,14.4959225931051,14.7342117316219,14.3132342535755,14.7342117316219,10487.2593671484,0.0,1.0
2020-08-24,18.8,18.9,18.515,18.67,4717,14.9327860137192,15.0122157265581,14.7064113321282,14.8295273870286,5938.58372567098,0.0,1.0
2020-08-25,18.74,19.14,18.62,19.02,2134,14.8851281860158,15.2028470373716,14.7898125306091,15.1075313819648,2686.6520395552,0.0,1.0
2020-08-26,18.91,19.36,18.53,18.74,5822,15.020158697842,15.3775924056172,14.7183257890541,14.8851281860158,7329.75078457843,0.0,1.0
2020-08-27,18.97,19.15,18.76,18.76,4374,15.0678165255454,15.2107900086555,14.9010141285836,14.9010141285836,5506.75539878839,0.0,1.0
2020-08-28,19.15,19.15,18.7544,19.0,3241,15.2107900086555,15.2107900086555,14.8965660646646,15.0916454393971,4080.33704789052,0.0,1.0
2020-08-31,18.32,19.0,18.32,18.95,8838,14.5515233920923,15.0916454393971,14.5515233920923,15.0519305829776,11126.8185218317,0.0,1.0
2020-09-01,19.06,19.06,18.27,18.39,12668,15.1393032671004,15.1393032671004,14.5118085356729,14.6071241910796,15948.6916762349,0.0,1.0
2020-09-02,19.69,19.73,18.74,19.02,4582,15.6397104579857,15.6714823431213,14.8851281860158,15.1075313819648,5768.62213928862,0.0,1.0
2020-09-03,18.56,19.46,18.52,19.46,6189,14.7421547029058,15.4570221184562,14.7103828177702,15.4570221184562,7791.79450459563,0.0,1.0
2020-09-04,18.98,18.98,18.54,18.79,3486,15.0757594968293,15.0757594968293,14.726268760338,14.9248430424353,4388.78585280666,0.0,1.0
2020-09-08,18.93,19.1,18.6,18.68,4007,15.0360446404098,15.171075152236,14.7739265880413,14.8374703583125,5044.71167877117,0.0,1.0
2020-09-09,18.9,19.5,18.9,19.14,5030,15.0122157265581,15.4887940035917,15.0122157265581,15.2028470373716,6332.64281113527,0.0,1.0
2020-09-10,18.9,19.4,18.9,19.068,4900,15.0122157265581,15.4093642907528,15.0122157265581,15.1456576441275,6168.97609832263,0.0,1.0
2020-09-11,18.98,19.2,18.92,19.0,5111,15.0757594968293,15.2505048650749,15.0281016691259,15.0916454393971,6434.61976296466,0.0,1.0
2020-09-14,19.4,19.4,18.76,18.83,5330,15.5046799461595,15.5046799461595,14.9931853499975,15.0491300714528,6669.0831645069,0.12,1.0
2020-09-15,19.42,19.64,19.16,19.16,1483,15.5206641522896,15.6964904197202,15.3128694725988,15.3128694725988,1855.58167597818,0.0,1.0
2020-09-16,19.04,19.69,18.75,19.69,5904,15.2169642358184,15.7364509350454,14.9851932469325,15.7364509350454,7387.29212068456,0.0,1.0
2020-09-17,19.05,19.5,18.19,18.19,5290,15.2249563388834,15.5846009768098,14.5376354752908,14.5376354752908,6619.03375989522,0.0,1.0
2020-09-18,18.3,19.26,18.3,19.26,18631,14.6255486090061,15.3927905032491,14.6255486090061,15.3927905032491,23311.7614330072,0.0,1.0
2020-09-21,17.02,17.8856,16.97,17.8856,9403,13.6025594166822,14.2943558579913,13.5625989013571,14.2943558579913,11765.3637890916,0.0,1.0
2020-09-22,17.6,17.71,17.21,17.23,5500,14.066101394454,14.1540145281693,13.7544093749178,13.7703935810479,6881.79313410654,0.0,1.0
2020-09-23,17.14,17.3865,17.14,17.3,4273,13.6984646534626,13.8954699940156,13.6984646534626,13.8263383025031,5346.52764764313,0.0,1.0
2020-09-24,17.0,17.2713,16.945,17.26,10201,13.5865752105521,13.8034009667064,13.5426186436945,13.7943698902429,12763.8494110948,0.0,1.0
2020-09-25,17.64,17.9,17.1069,17.2286,5623,14.0980698067141,14.3058644864049,13.6720107923173,13.7692746866187,7035.69505328748,0.0,1.0
2020-09-28,18.31,18.62,17.88,17.91,5288,14.6335407120712,14.8812959070871,14.2898802802748,14.3138565894699,6616.53128966461,0.0,1.0
2020-09-29,18.8,18.81,18.106,18.46,2079,15.0251537622577,15.0331458653227,14.4705018095445,14.7534222580466,2601.31780469227,0.0,1.0
2020-09-30,18.94,18.94,18.35,18.7,2134,15.1370432051681,15.1370432051681,14.6655091243313,14.9452327316074,2670.13573603334,0.0,1.0
2020-10-01,19.0,19.76,18.7,18.96,18288,15.1849958235583,15.7923956565006,14.9452327316074,15.1530274112982,22882.5877884619,0.0,1.0
2020-10-02,18.69,19.09,18.69,18.9,4033,14.9372406285423,15.2569247511436,14.9372406285423,15.105074792908,5046.23121997305,0.0,1.0
2020-10-05,19.12,19.485,19.02,19.03,4780,15.2809010603387,15.5726128222123,15.2009800296883,15.2089721327534,5980.90385109622,0.0,1.0
2020-10-06,18.43,18.75,18.41,18.69,3288,14.7294459488515,14.9851932469325,14.7134617427215,14.9372406285423,4114.06105908043,0.0,1.0
2020-10-07,19.44,19.45,18.44,19.1314,6026,15.5366483584196,15.5446404614847,14.7374380519166,15.2900120578328,7539.94280475021,0.0,1.0
2020-10-08,18.64,19.4599,18.64,19.42,6798,14.8972801132172,15.552552643519,14.8972801132172,15.5206641522896,8505.89631375568,0.0,1.0
2020-10-09,18.76,19.0,18.4323,18.93,4455,14.9931853499975,15.1849958235583,14.7312841325565,15.1290511021031,5574.25243862632,0.0,1.0
2020-10-12,18.78,18.78,18.64,18.64,1136,15.0091695561276,15.0091695561276,14.8972801132172,14.8972801132172,1421.40309097183,0.0,1.0
2020-10-13,18.31,18.55,18.31,18.52,2117,14.6335407120712,14.8253511856319,14.6335407120712,14.8013748764368,2648.86473907337,0.0,1.0
2020-10-14,17.6,18.5999,17.36,17.73,5849,14.066101394454,14.8652317799264,13.8742909208933,14.1699987342994,7318.47418934348,0.0,1.0
2020-10-15,18.6,18.67,17.51,18.1317,13523,14.8653117009571,14.9212564224123,13.9941724668687,14.4910415144217,16920.452464095,0.0,1.0
2020-10-16,18.46,18.76,18.46,18.46,5088,14.7534222580466,14.9931853499975,14.7534222580466,14.7534222580466,6366.28426660622,0.0,1.0
2020-10-19,18.5,18.96,18.32,18.48,5155,14.7853906703067,15.1530274112982,14.6415328151362,14.7694064641767,6450.11701933079,0.0,1.0
2020-10-20,19.0,19.0,18.4101,18.4992,7429,15.1849958235583,15.1849958235583,14.7135416637521,14.7847513020615,9295.425671505,0.0,1.0
2020-10-21,18.76,18.76,18.76,18.76,1301,14.9931853499975,14.9931853499975,14.9931853499975,14.9931853499975,1627.85688499503,0.0,1.0
2020-10-22,19.09,19.21,18.835,18.85,12446,15.2569247511436,15.3528299879239,15.0531261229853,15.0651142775828,15572.8722449254,0.0,1.0
2020-10-23,19.59,19.59,19.075,19.2957,4493,15.6565299043951,15.6565299043951,15.244936596546,15.4213223111912,5621.7993730074,0.0,1.0
2020-10-26,18.89,19.2499,18.65,19.2499,4556,15.0970826898429,15.3847184791534,14.9052722162822,15.3847184791534,5700.62718527082,0.0,1.0
2020-10-27,19.06,19.47,18.9,18.9,7146,15.2329484419485,15.5606246676147,15.105074792908,15.105074792908,8941.32613387732,0.0,1.0
2020-10-28,19.13,19.195,18.7701,19.195,8062,15.2888931634037,15.3408418333264,15.0012573740932,15.3408418333264,10087.4574994849,0.0,1.0
2020-10-29,19.3,19.45,18.49,18.9,4807,15.4247589155092,15.5446404614847,14.7773985672417,15.105074792908,6014.68719920912,0.0,1.0
2020-10-30,18.96,19.47,18.82,19.01,7732,15.1530274112982,15.5606246676147,15.0411379683877,15.1929879266233,9674.54991143849,0.0,1.0
2020-11-02,19.3,19.725,19.27,19.46,3125,15.4247589155092,15.764423295773,15.4007826063141,15.5526325645497,3910.10973528781,0.0,1.0
2020-11-03,19.72,20.0,19.43,19.75,14280,15.7604272442405,15.9842061300613,15.5286562553546,15.7844035534356,17867.6374463712,0.0,1.0
2020-11-04,19.52,19.7,19.35,19.59,2075,15.6005851829399,15.7444430381104,15.4647194308344,15.6565299043951,2596.3128642311,0.0,1.0
2020-11-05,19.92,20.0,19.35,19.78,4834,15.9202693055411,15.9842061300613,15.4647194308344,15.8083798626307,6048.47054732201,0.0,1.0
2020-11-06,19.76,19.98,19.76,19.98,2430,15.7923956565006,15.9682219239313,15.7923956565006,15.9682219239313,3040.50133015981,0.0,1.0
2020-11-09,22.58,22.995,19.96,20.0,17939,18.0461687208393,18.377840998038,15.9522377178012,15.9842061300613,22445.9067332249,0.0,1.0
2020-11-10,24.0,24.4,22.08,22.6,11911,19.1810473560736,19.5007314786748,17.6465635675877,18.0621529269693,14903.4614582442,0.0,1.0
2020-11-11,21.645,24.16,20.74,24.16,20968,17.2989070842589,19.3089210051141,16.5756217568736,19.3089210051141,26235.8978974447,0.0,1.0
2020-11-12,20.61,22.185,20.46,21.31,4201,16.4717244170282,17.7304806497706,16.3518428710528,17.0311716315804,5256.43871934212,0.0,1.0
2020-11-13,21.0,21.405,20.37,20.74,8027,16.7834164365644,17.1070966106982,16.2799139434675,16.5756217568736,10043.6642704497,0.0,1.0
2020-11-16,21.3,21.96,20.61,21.6,8240,17.0231795285153,17.5506583308074,16.4717244170282,17.2629426204663,10310.1773500069,0.0,1.0
2020-11-17,21.01,21.39,20.89,20.89,5062,16.7914085396294,17.0951084561006,16.6955033028491,16.6955033028491,6333.75215360863,0.0,1.0
2020-11-18,20.61,20.61,20.61,20.61,2676,16.4717244170282,16.4717244170282,16.4717244170282,16.4717244170282,3348.30516852166,0.0,1.0
2020-11-19,20.48,20.73,20.1,20.73,2856,16.3678270771828,16.5676296538086,16.0641271607117,16.5676296538086,3573.52748927424,0.0,1.0
2020-11-20,20.17,20.28,19.8671,20.08,7805,16.1200718821669,16.2079850158822,15.8779910803271,16.0481429545816,9765.89007485482,0.0,1.0
2020-11-23,20.72,20.83,20.72,20.77,3577,16.5596375507436,16.6475506844589,16.5596375507436,16.5995980660687,4475.66800739983,0.0,1.0
2020-11-24,22.0,22.4,20.98,20.98,11454,17.5826267430675,17.9023108656687,16.7674322304344,16.7674322304344,14331.6470105557,0.0,1.0
2020-11-25,22.33,22.34,21.42,21.42,3886,17.8463661442135,17.8543582472785,17.1190847652957,17.1190847652957,4862.2996580251,0.0,1.0
2020-11-27,22.4,22.88,21.99,21.99,1996,17.9023108656687,18.2859318127902,17.5746346400025,17.5746346400025,2497.46529012303,0.0,1.0
2020-11-30,22.0,22.5788,21.51,22.2,3867,17.5826267430675,18.0452096684715,17.191013692881,17.7424688043681,4838.52619083455,0.0,1.0
2020-12-01,22.41,22.725,22.0,22.0,4195,17.9103029687337,18.1620542152822,17.5826267430675,17.5826267430675,5248.93130865037,0.0,1.0
2020-12-02,21.39,22.48,21.39,22.48,11276,17.0951084561006,17.966247690189,17.0951084561006,17.966247690189,14108.9271600337,0.0,1.0
2020-12-03,20.98,21.7,20.98,21.7,3232,16.7674322304344,17.3428636511166,16.7674322304344,17.3428636511166,4043.99189262406,0.0,1.0
2020-12-04,21.99,21.99,21.385,21.385,3654,17.5746346400025,17.5746346400025,17.0911124045681,17.0911124045681,4572.01311127732,0.0,1.0
2020-12-07,21.69,22.6,21.66,22.52,8552,17.3348715480515,18.0621529269693,17.3108952388564,17.9982161024491,10700.5627059781,0.0,1.0
2020-12-08,22.56,22.56,22.02,22.04,3726,18.0301845147092,18.0301845147092,17.5986109491975,17.6145951553276,4662.10203957836,0.0,1.0
2020-12-09,20.9,22.59,20.54,21.3,4583,16.7034954059141,18.0541608239043,16.415779695573,17.0231795285153,5734.4105333837,0.0,1.0
2020-12-10,22.29,22.34,20.96,20.96,10251,17.8143977319534,17.8543582472785,16.7514480243043,16.7514480243043,12826.4111668593,0.0,1.0
2020-12-11,22.35,22.35,22.1563,22.25,2720,17.8623503503436,17.8623503503436,17.7075433139739,17.7824293196933,3403.3595135945,0.0,1.0
2020-12-14,21.56,22.5,21.56,22.22,6727,17.3348715480515,18.0906590830779,17.3348715480515,17.8655308811552,8366.6105974868,0.13,1.0
2020-12-15,21.73,22.35,21.66,21.7,6127,17.4715565277903,17.9700546891907,17.4152744773097,17.4474356490129,7620.36912900277,0.0,1.0
2020-12-16,21.4,22.32,21.4,22.06,7315,17.2062268612385,17.9459338104133,17.2062268612385,17.7368861943422,9097.92723660115,0.0,1.0
2020-12-17,22.19,22.19,21.46,21.86,7738,17.8414100023777,17.8414100023777,17.2544686187934,17.5760803358259,9624.02747188238,0.0,1.0
2020-12-18,24.04,24.39,22.4,22.51,51401,19.328864193653,19.6102744460564,18.0102561538198,18.0986993760037,63929.262869246,0.0,1.0
2020-12-21,23.2,23.74,23.2,23.74,8245,18.6534795878848,19.0876554058786,18.6534795878848,19.0876554058786,10254.6015127514,0.0,1.0
2020-12-22,22.45,22.45,22.45,22.45,1602,18.0504576184488,18.0504576184488,18.0504576184488,18.0504576184488,1992.46472085236,0.0,1.0
2020-12-23,22.7,22.81,22.25,22.81,2887,18.2514649415941,18.3399081637781,17.8896517599326,18.3399081637781,3590.665199189,0.0,1.0
2020-12-24,22.02,22.81,22.02,22.81,1413,17.7047250226389,18.3399081637781,17.7047250226389,18.3399081637781,1757.39865827989,0.0,1.0
2020-12-28,21.27,21.27,21.27,21.27,1362,17.101703053203,17.101703053203,17.101703053203,17.101703053203,1693.96813345874,0.0,1.0
2020-12-29,21.02,21.82,21.02,21.8,2388,16.9006957300577,17.5439191641227,16.9006957300577,17.527838578271,2970.04104456643,0.0,1.0
2020-12-30,22.2,22.805,21.42,21.42,6675,17.8494502953035,18.3358880173152,17.2223074470902,17.2223074470902,8301.93633688484,0.0,1.0
2020-12-31,21.9,22.57,21.72,21.9999,7289,17.6082415075292,18.1469411335586,17.4635162348645,17.688564033858,9065.59010630013,0.0,1.0
2021-01-04,21.3,22.39,21.3,22.39,11548,17.1258239319804,18.002215860894,17.1258239319804,18.002215860894,14362.660796756,0.0,1.0
2021-01-05,20.92,21.97,20.92,21.025,10846,16.8202928007995,17.6645235580098,16.8202928007995,16.9047158765206,13489.5582786297,0.0,1.0
2021-01-06,21.99,22.25,21.345,21.44,16072,17.6806041438615,17.8896517599326,17.1620052501466,17.2383880329418,19989.3214691255,0.0,1.0
2021-01-07,21.35,22.045,21.35,21.75,14345,17.1660253966095,17.7248257549534,17.1660253966095,17.487637113642,17841.3897756723,0.0,1.0
2021-01-08,21.27,22.3276,21.27,21.39,5726,17.101703053203,17.9520444330369,17.101703053203,17.1981865683127,7121.63108089925,0.0,1.0
2021-01-11,20.9,21.45,20.48,21.18,15301,16.8042122149479,17.2464283258676,16.4665199120638,17.0293404168707,19030.4011821236,0.0,1.0
2021-01-12,21.0,21.23,20.9,20.94,4826,16.884615144206,17.0695418814997,16.8042122149479,16.8363733866512,6002.26887817323,0.0,1.0
2021-01-13,20.65,21.495,20.65,21.17,6306,16.6032048918026,17.2826096440338,16.6032048918026,17.0213001239449,7842.99783376715,0.0,1.0
2021-01-14,20.89,21.125,20.79,20.9,9456,16.7961719220221,16.9851188057787,16.715768992764,16.8042122149479,11760.7655433083,0.0,1.0
2021-01-15,21.0,21.21,20.62,20.62,3651,16.884615144206,17.0534612956481,16.5790840130252,16.5790840130252,4540.87933572533,0.0,1.0
2021-01-19,20.27,20.95,20.21,20.93,34620,16.2976737606217,16.844413679577,16.2494320030669,16.8283330937254,43058.1327315286,0.0,1.0
2021-01-20,20.25,20.56,20.25,20.56,7880,16.2815931747701,16.5308422554703,16.2815931747701,16.5308422554703,9800.63795275693,0.0,1.0
2021-01-21,20.0,20.385,20.0,20.385,5928,16.0805858516248,16.3901371292686,16.0805858516248,16.3901371292686,7372.86570862221,0.0,1.0
2021-01-22,20.26,20.5,19.91,19.91,8089,16.2896334676959,16.4826004979154,16.0082232152925,16.0082232152925,10060.5787309455,0.0,1.0
2021-01-25,20.05,20.2096,20.0,20.01,3445,16.1207873162539,16.2491103913498,16.0805858516248,16.0886261445506,4284.66976487913,0.0,1.0
2021-01-26,19.5,20.25,19.5,20.25,16285,15.6785712053342,16.2815931747701,15.6785712053342,16.2815931747701,20254.2371904373,0.0,1.0
2021-01-27,19.0,19.15,18.5,19.03,14576,15.2765565590436,15.3971609529307,14.8745419127529,15.300677437821,18128.6927410386,0.0,1.0
2021-01-28,18.64,19.32,18.5,19.32,10179,14.9871060137143,15.5338459326696,14.8745419127529,15.5338459326696,12659.9865128316,0.0,1.0
2021-01-29,18.36,18.6999,18.07,18.55,129095,14.7619778117916,15.0352673683399,14.528809316943,14.914743377382,160560.070623243,0.0,1.0
2021-02-01,18.55,18.75,18.23,18.35,9116,14.914743377382,15.0755492358982,14.657454003756,14.7539375188658,11337.895377834,0.0,1.0
2021-02-02,19.65,19.8,19.105,19.13,10338,15.7991755992214,15.9197799931086,15.3609796347646,15.3810803670791,12857.7405019798,0.0,1.0
2021-02-03,19.23,19.76,18.93,19.52,20242,15.4614832963372,15.8876188214053,15.2202745085629,15.6946517911858,25175.6996750896,0.0,1.0
2021-02-04,19.18,19.645,18.89,19.23,22844,15.4212818317082,15.7951554527585,15.1881133368596,15.4614832963372,28411.9001767486,0.0,1.0
2021-02-05,19.68,19.68,19.235,19.45,6941,15.8232964779988,15.8232964779988,15.4655034428002,15.6383697407051,8632.77005457942,0.0,1.0
2021-02-08,20.86,21.17,19.7,19.7,14548,16.7720510432447,17.0213001239449,15.8393770638504,15.8393770638504,18093.8681391761,0.0,1.0
2021-02-09,20.75,20.82,20.22,20.5,7180,16.6836078210607,16.7398898715414,16.2574722959927,16.4826004979154,8930.02290619224,0.0,1.0
2021-02-10,20.61,20.84,19.55,20.6859,16266,16.5710437200994,16.755970457393,15.7187726699632,16.6320695434063,20230.606210602,0.0,1.0
2021-02-11,20.8,20.89,20.02,20.46,14261,16.7238092856898,16.7961719220221,16.0966664374764,16.4504393262122,17736.9159700846,0.0,1.0
2021-02-12,20.91,20.91,20.59,20.65,7809,16.8122525078737,16.8122525078737,16.5549631342477,16.6032048918026,9712.33271231966,0.0,1.0
2021-02-16,20.64,20.9,20.585,20.9,5369,16.5951645988768,16.8042122149479,16.5509429877848,16.8042122149479,6677.61740715126,0.0,1.0
2021-02-17,20.48,20.9257,20.43,20.43,4635,16.4665199120638,16.8248757677673,16.4263184474347,16.4263184474347,5764.71534403913,0.0,1.0
2021-02-18,20.08,20.615,20.07,20.12,6289,16.1449081950313,16.5750638665623,16.1368679021055,16.1770693667345,7821.85432549344,0.0,1.0
2021-02-19,20.16,20.3499,20.12,20.16,8113,16.2092305384378,16.361915701099,16.1770693667345,16.2092305384378,10090.4283896849,0.0,1.0
2021-02-22,20.0,20.241,20.0,20.02,4806,16.0805858516248,16.2743569111369,16.0805858516248,16.0966664374764,5977.39416255708,0.0,1.0
2021-02-23,20.25,20.77,20.0,20.0,7201,16.2815931747701,16.6996884069124,16.0805858516248,16.0805858516248,8956.14135758917,0.0,1.0
2021-02-24,20.44,20.5,20.25,20.25,7258,16.4343587403605,16.4826004979154,16.2815931747701,16.2815931747701,9027.03429709517,0.0,1.0
2021-02-25,20.16,20.5,20.16,20.305,6617,16.2092305384378,16.4826004979154,16.2092305384378,16.3258147858621,8229.79966159804,0.0,1.0
2021-02-26,20.14,20.5,20.14,20.29,10172,16.1931499525862,16.4826004979154,16.1931499525862,16.3137543464734,12651.2803623659,0.0,1.0
2021-03-01,21.92,22.86,20.1101,20.21,27173,17.6243220933808,18.3801096284071,16.169109476738,16.2494320030669,33796.0323718609,0.0,1.0
2021-03-02,21.43,22.1,21.3,21.78,12558,17.230347740016,17.7690473660454,17.1258239319804,17.5117579924194,15618.8339353707,0.0,1.0
2021-03-03,21.91,22.26,21.41,21.52,8412,17.616281800455,17.8976920528584,17.2142671541643,17.3027103763483,10462.3053881461,0.0,1.0
2021-03-04,22.44,23.0,21.41,22.4,18515,18.042417325523,18.4926737293685,17.2142671541643,18.0102561538198,23027.7679816364,0.0,1.0
2021-03-05,23.5,23.5,22.56,22.56,19193,18.8946883756591,18.8946883756591,18.1389008406328,18.1389008406328,23871.0208410233,0.0,1.0
2021-03-08,24.31,24.355,23.45,23.45,12466,19.5459521026499,19.5821334208161,18.8544869110301,18.8544869110301,15504.4102435366,0.0,1.0
2021-03-09,24.98,25.05,23.88,24.26,11276,20.0846517286794,20.1409337791601,19.20021950684,19.5057506380209,14024.3646643765,0.0,1.0
2021-03-10,25.47,26.06,24.74,24.74,24321,20.4786260820442,20.9530033646671,19.8916846984599,19.8916846984599,30248.8979250001,0.0,1.0
2021-03-11,22.74,25.5,22.35,25.49,32345,18.2836261132974,20.5027469608216,17.9700546891907,20.4947066678958,40228.6338301932,0.0,1.0
2021-03-12,22.14,23.21,20.8,22.71,13824,17.9057323457842,18.7710952007973,16.8220069011884,18.3667200349033,17093.0378098755,0.13,1.0
2021-03-15,22.14,22.39,21.63,21.71,17407,17.9057323457842,18.1079199287312,17.4932696765724,17.5579697031154,21523.3296554183,0.0,1.0
2021-03-16,21.61,22.28,20.76,22.06,16432,17.4770946699366,18.0189573922345,16.7896568879169,17.8410323192412,20317.7660078034,0.0,1.0
2021-03-17,21.0,21.6,21.0,21.6,11537,16.983756967546,17.4690071666187,16.983756967546,17.4690071666187,14265.2182590085,0.0,1.0
2021-03-18,21.27,22.36,21.01,21.01,16853,17.2021195571287,18.0836574187776,16.9918444708639,16.9918444708639,20838.3222084659,0.0,1.0
2021-03-19,21.12,21.73,21.0,21.53,64931,17.0808070073606,17.5741447097512,16.983756967546,17.4123946433936,80285.5930290091,0.0,1.0
2021-03-22,21.0,21.75,21.0,21.16,13108,16.983756967546,17.5903197163869,16.983756967546,17.1131570206321,16207.7213260885,0.0,1.0
2021-03-23,21.0,21.205,20.87,21.0,13221,16.983756967546,17.1495507855625,16.8786194244136,16.983756967546,16347.4430616583,0.0,1.0
2021-03-24,21.0,21.89,20.95,21.53,13879,16.983756967546,17.7035447628372,16.9433194509566,17.4123946433936,17161.0439643563,0.0,1.0
2021-03-25,21.1,21.6913,20.83,21.0,9561,17.0646320007248,17.542846071911,16.8462694111421,16.983756967546,11821.9425998423,0.0,1.0
2021-03-26,21.51,21.53,21.22,21.32,4191,17.3962196367578,17.4123946433936,17.1616820405393,17.2425570737181,5182.06897144013,0.0,1.0
2021-03-29,21.32,23.1598,21.12,22.09,9612,17.2425570737181,18.7304959341415,17.0808070073606,17.8652948291948,11885.0028521791,0.0,1.0
2021-03-30,21.33,21.495,21.15,21.15,9093,17.250644577036,17.384088381781,17.1050695173142,17.1050695173142,11243.2720489871,0.0,1.0
2021-03-31,21.29,21.79,20.975,21.3,23258,17.2182945637645,17.6226697296584,16.9635382092513,17.2263820670824,28757.9480166438,0.0,1.0
2021-04-01,22.6,22.79,20.98,21.56,10982,18.2777574984067,18.4314200614463,16.9675819609102,17.4366571533472,13578.97433652,0.0,1.0
2021-04-05,21.38,22.8,21.31,22.75,23725,17.2910820936254,18.4395075647642,17.2344695704003,18.3990700481748,29335.382091963,0.0,1.0
2021-04-06,21.15,21.689,21.06,21.37,13296,17.1050695173142,17.5409859461479,17.0322819874533,17.2829945903075,16440.1787268594,0.0,1.0
2021-04-07,21.25,21.4,20.85,20.87,19140,17.185944550493,17.3072571002612,16.8624444177778,16.8786194244136,23666.1417593328,0.0,1.0
2021-04-08,21.25,22.2799,21.25,22.2799,7070,17.185944550493,18.0188765172013,17.185944550493,18.0188765172013,8741.88203962815,0.0,1.0
2021-04-09,21.0,22.3293,21.0,21.33,18909,16.983756967546,18.0588287835917,16.983756967546,17.250644577036,23380.5159105133,0.0,1.0
2021-04-12,21.0,21.4051,20.97,21.4051,10955,16.983756967546,17.3113817269533,16.9594944575924,17.3113817269533,13545.5894970476,0.0,1.0
2021-04-13,21.11,21.32,21.0,21.32,6507,17.0727195040427,17.2425570737181,16.983756967546,17.2425570737181,8045.74631285153,0.0,1.0
2021-04-14,21.03,21.5,20.99,21.16,9763,17.0080194774996,17.38813213344,16.9756694642281,17.1131570206321,12071.7106581174,0.0,1.0
2021-04-15,21.07,21.805,21.04,21.52,10241,17.0403694907712,17.6348009846353,17.0161069808175,17.4043071400757,12662.7459643326,0.0,1.0
2021-04-16,21.03,21.2923,21.0,21.25,11966,17.0080194774996,17.2201546895276,16.983756967546,17.185944550493,14795.6662639591,0.0,1.0
2021-04-19,21.06,21.32,21.02,21.27,17711,17.0322819874533,17.2425570737181,16.9999319741818,17.2021195571287,21899.2182183669,0.0,1.0
2021-04-20,21.0,21.27,21.0,21.27,10773,16.983756967546,17.2021195571287,16.983756967546,17.2021195571287,13320.5509494928,0.0,1.0
2021-04-21,21.11,21.4,21.0,21.145,10773,17.0727195040427,17.3072571002612,16.983756967546,17.1010257656552,13320.5509494928,0.0,1.0
2021-04-22,21.43,21.64,21.03,21.3,14910,17.3315196102148,17.5013571798903,17.0080194774996,17.2263820670824,18435.8502419881,0.0,1.0
2021-04-23,21.37,21.99,21.25,21.42,24107,17.2829945903075,17.784419796016,17.185944550493,17.3234321068969,29807.7157467208,0.0,1.0
2021-04-26,21.19,22.055,21.11,21.84,19601,17.1374195305857,17.8369885675822,17.0727195040427,17.6631072462478,24236.1569814359,0.0,1.0
2021-04-27,21.1,21.59,21.01,21.4551,13922,17.0646320007248,17.4609196633009,16.9918444708639,17.3518192435427,17214.212412405,0.0,1.0
2021-04-28,21.16,21.47,21.01,21.255,17886,17.1131570206321,17.3638696234863,16.9918444708639,17.1899883021519,22115.6014371696,0.0,1.0
2021-04-29,21.54,21.755,21.31,21.564,14045,17.4204821467115,17.5943634680459,17.2344695704003,17.4398921546744,17366.2989033348,0.0,1.0
2021-04-30,21.54,21.99,21.52,21.56,21525,17.4204821467115,17.784419796016,17.4043071400757,17.4366571533472,26615.1359127292,0.0,1.0
2021-05-03,22.38,23.14,21.77,21.77,32379,18.0998324254133,18.7144826775721,17.6064947230227,17.6064947230227,40035.8413806394,0.0,1.0
2021-05-04,21.51,22.685,21.51,22.685,19314,17.3962196367578,18.3465012766086,17.3962196367578,18.3465012766086,23881.2885025995,0.0,1.0
2021-05-05,22.4,22.57,21.5,21.75,51435,18.1160074320491,18.253494988453,17.38813213344,17.5903197163869,63598.1191949468,0.0,1.0
2021-05-06,22.49,23.205,22.01,22.35,30300,18.18879496191,18.7670514491383,17.8005948026518,18.0755699154597,37465.2087412635,0.0,1.0
2021-05-07,22.11,22.85,21.76,22.47,9847,17.8814698358306,18.4799450813536,17.5984072197048,18.1726199552742,12175.5746031426,0.0,1.0
2021-05-10,22.34,23.185,22.08,22.4,17578,18.0674824121418,18.7508764425026,17.8572073258769,18.1160074320491,21734.7669720769,0.0,1.0
2021-05-11,22.3,22.635,21.98,22.2,14796,18.0351323988703,18.3060637600192,17.7763322926981,17.9542573656915,18294.8920308823,0.0,1.0
2021-05-12,21.69,22.52,21.69,22.52,13640,17.5417946964797,18.2130574718636,17.5417946964797,18.2130574718636,16865.5263112486,0.0,1.0
2021-05-13,22.56,22.73,21.8,21.9,12784,18.2454074851351,18.3828950415391,17.6307572329763,17.7116322661551,15807.1032524196,0.0,1.0
2021-05-14,22.72,23.1,22.275,22.48,22189,18.3748075382212,18.6821326643006,18.0149136405756,18.1807074585921,27436.1556686434,0.0,1.0
2021-05-17,23.28,23.28,22.47,22.47,14173,18.8277077240224,18.8277077240224,18.1726199552742,18.1726199552742,17524.5677719449,0.0,1.0
2021-05-18,23.07,23.66,23.0,23.13,14219,18.657870154347,19.1350328501018,18.6012576311218,18.7063951742542,17581.4456466015,0.0,1.0
2021-05-19,22.71,23.15,22.19,23.15,18658,18.3667200349033,18.72257018089,17.9461698623736,18.72257018089,23070.1605509735,0.0,1.0
2021-05-20,23.7,23.7,22.31,22.88,59277,19.1673828633733,19.1673828633733,18.0432199021882,18.5042075913073,73294.560348379,0.0,1.0
2021-05-21,23.54,23.65,22.36,23.65,13727,19.0379828102873,19.1269453467839,18.0836574187776,19.1269453467839,16973.099682882,0.0,1.0
2021-05-24,23.4,23.76,22.7939,23.76,8363,18.924757763837,19.2159078832806,18.4345741877403,19.2159078832806,10340.6449076959,0.0,1.0
2021-05-25,23.41,23.61,23.02,23.61,20133,18.9328452671549,19.0945953335124,18.6174326377576,19.0945953335124,24893.9619665959,0.0,1.0
2021-05-26,24.62,24.99,22.955,23.28,33217,19.9114331686182,20.2106707913797,18.5648638661914,18.8277077240224,41072.0078798202,0.0,1.0
2021-05-27,24.54,25.0,24.44,24.58,11834,19.8467331420752,20.2187582946976,19.7658581088964,19.8790831553467,14632.451493205,0.0,1.0
2021-05-28,24.15,24.62,24.11,24.61,12234,19.5313205126779,19.9114331686182,19.4989704994064,19.9033456653003,15127.0417076112,0.0,1.0
2021-06-01,24.1,24.32,23.9,24.13,10124,19.4908829960885,19.6688080690818,19.3291329297309,19.5151455060421,12518.0783266189,0.0,1.0
2021-06-02,23.84,24.4899,23.61,24.11,10074,19.2806079098237,19.8062147504526,19.0945953335124,19.4989704994064,12456.2545498181,0.0,1.0
2021-06-03,23.83,24.14,23.1,23.87,15980,19.2725204065058,19.52323300936,18.6821326643006,19.3048704197773,19758.8790655244,0.0,1.0
2021-06-04,23.75,24.1946,23.4,23.4,15818,19.2078203799627,19.5673907774756,18.924757763837,18.924757763837,19558.57002869,0.0,1.0
2021-06-07,23.61,24.03,23.61,23.85,12302,19.0945953335124,19.4342704728634,19.0945953335124,19.2886954131415,15211.1220440602,0.0,1.0
2021-06-08,23.68,24.215,23.61,23.64,8704,19.1512078567376,19.5838892842441,19.0945953335124,19.1188578434661,10762.2830654771,0.0,1.0
2021-06-09,23.72,23.88,23.67,23.853,7991,19.1835578700091,19.3129579230952,19.1431203534197,19.2911216641369,9880.67600829825,0.0,1.0
2021-06-10,23.73,23.97,23.67,23.84,10244,19.191645373327,19.3857454529561,19.1431203534197,19.2806079098237,12666.4553909407,0.0,1.0
2021-06-11,23.83,23.85,23.72,23.72,7988,19.2725204065058,19.2886954131415,19.1835578700091,19.1835578700091,9876.96658169019,0.0,1.0
2021-06-14,22.79,23.75,22.75,23.75,14892,18.5527326112145,19.3342430678519,18.5201696755213,19.3342430678519,18293.1909337631,0.15,1.0
2021-06-15,22.65,23.12,22.225,22.95,17532,18.4387623362882,18.8213768306836,18.0927811445477,18.6829843539874,21536.1417842288,0.0,1.0
2021-06-16,22.22,22.98,22.0,22.72,20563,18.0887107775861,18.7074065557574,17.9096146312734,18.4957474737514,25259.3933098959,0.0,1.0
2021-06-17,22.06,22.47,21.9,22.22,27420,17.9584590348132,18.2922291256687,17.8282072920403,18.0887107775861,33682.466787791,0.0,1.0
2021-06-18,21.83,22.06,21.555,22.06,49561,17.7712221545772,17.9584590348132,17.5473519716862,17.9584590348132,60880.2602651241,0.0,1.0
2021-06-21,21.95,23.36,21.54,21.83,32204,17.8689109616568,19.016754444843,17.5351408708013,17.7712221545772,39559.0868137864,0.0,1.0
2021-06-22,21.97,22.14,21.79,22.14,21241,17.8851924295034,18.0235849061996,17.7386592188839,18.0235849061996,26092.2420510383,0.0,1.0
2021-06-23,21.94,22.14,21.82,22.13,26508,17.8607702277335,18.0235849061996,17.7630814206538,18.0154441722763,32562.174675812,0.0,1.0
2021-06-24,23.08,23.25,21.82,21.94,53303,18.7888138949904,18.9272063716866,17.7630814206538,17.8607702277335,65476.8974175647,0.0,1.0
2021-06-25,22.36,22.96,22.12,22.96,754223,18.2026810525124,18.6911250879107,18.007303438353,18.6911250879107,926480.348216194,0.0,1.0
2021-06-28,22.71,23.78,22.39,22.71,20205,18.4876067398281,19.3586652696218,18.2271032542823,18.4876067398281,24819.6295203252,0.0,1.0
2021-06-29,22.37,22.9667,22.32,22.58,19949,18.2108217864357,18.6965793796394,18.1701181168192,18.3817771988251,24505.1615590679,0.0,1.0
2021-06-30,22.93,23.24,22.01,22.32,42550,18.6667028861408,18.9190656377633,17.9177553651967,18.1701181168192,52268.0146542855,0.0,1.0
2021-07-01,22.79,23.25,22.75,22.99,13834,18.5527326112145,18.9272063716866,18.5201696755213,18.7155472896807,16993.5538126295,0.0,1.0
2021-07-02,22.55,23.0,22.31,22.98,27869,18.3573549970552,18.723688023604,18.1619773828958,18.7074065557574,34234.0141104648,0.0,1.0
2021-07-06,22.38,22.87,22.03,22.8,46519,18.218962520359,18.617858482601,17.9340368330433,18.5608733451378,57143.4964442468,0.0,1.0
2021-07-07,22.05,22.6052,22.05,22.42,18251,17.9503183008899,18.4022918483118,17.9503183008899,18.2515254560522,22419.3545347911,0.0,1.0
2021-07-08,21.82,22.525,21.81,21.9,27284,17.7630814206538,18.3370031622469,17.7549406867305,17.8282072920403,33515.4056833731,0.0,1.0
2021-07-09,22.99,23.0,22.07,22.41,26389,18.7155472896807,18.723688023604,17.9665997687365,18.2433847221289,32415.9962094462,0.0,1.0
2021-07-12,22.62,22.925,22.4,22.81,3806,18.4143401345183,18.6626325191792,18.2352439882056,18.5690140790611,4675.25414275466,0.0,1.0
2021-07-13,22.11,22.61,22.11,22.6,17579,17.9991627044297,18.406199400595,17.9991627044297,18.3980586666717,21593.8761364908,0.0,1.0
2021-07-14,22.5,22.97,22.11,22.53,28419,18.3166513274387,18.699265821834,17.9991627044297,18.3410735292086,34909.6288709785,0.0,1.0
2021-07-15,23.2,23.2,22.28,22.53,19201,18.8865027020701,18.8865027020701,18.1375551811259,18.3410735292086,23586.3254847693,0.0,1.0
2021-07-16,23.21,23.64,22.99,23.2,20742,18.8946434359934,19.2446949946956,18.7155472896807,18.8865027020701,25479.2752046812,0.0,1.0
2021-07-19,22.52,23.3,22.4453,22.99,18678,18.3329327952853,18.9679100413031,18.2721215128782,18.7155472896807,22943.8772670444,0.0,1.0
2021-07-20,22.79,23.155,22.5,22.5,13590,18.5527326112145,18.8498693994152,18.3166513274387,18.3166513274387,16693.8265370562,0.0,1.0
2021-07-21,23.0,23.1,22.7,22.78,8767,18.723688023604,18.805095362837,18.4794660059048,18.5445918772912,10769.299282588,0.0,1.0
2021-07-22,23.15,23.36,22.75,22.9,9512,18.8457990324536,19.016754444843,18.5201696755213,18.6422806843709,11684.4501854656,0.0,1.0
2021-07-23,22.85,23.08,22.8,23.08,2720,18.6015770147544,18.7888138949904,18.5608733451378,18.7888138949904,3341.22208835854,0.0,1.0
2021-07-26,22.92,23.06,22.9101,22.98,4783,18.6585621522175,18.7725324271438,18.6505028256334,18.7074065557574,5875.39163552168,0.0,1.0
2021-07-27,23.08,23.2399,22.925,22.925,4144,18.7888138949904,18.9189842304241,18.6626325191792,18.6626325191792,5090.45012285215,0.0,1.0
2021-07-28,22.89,23.205,22.85,23.04,8397,18.6341399504476,18.8905730690317,18.6015770147544,18.7562509592972,10314.7948073334,0.0,1.0
2021-07-29,22.89,23.1,22.8101,23.1,6142,18.6341399504476,18.805095362837,18.5690954864004,18.805095362837,7544.77428922728,0.0,1.0
2021-07-30,22.83,23.057,22.81,23.0,9652,18.5852955469078,18.7700902069668,18.5690140790611,18.723688023604,11856.4248517782,0.0,1.0
2021-08-02,22.8506,22.88,22.8322,22.8322,941,18.6020654587898,18.6259992165243,18.5870865083709,18.5870865083709,1155.91543571522,0.0,1.0
2021-08-03,22.82,22.9799,22.82,22.9339,1780,18.5771548129845,18.7073251484181,18.5771548129845,18.6698777723709,2186.53504311699,0.0,1.0
2021-08-04,22.71,22.825,22.66,22.66,3547,18.4876067398281,18.5812251799461,18.4469030702116,18.4469030702116,4357.10101007639,0.0,1.0
2021-08-05,22.83,22.97,22.66,22.66,4444,18.5852955469078,18.699265821834,18.4469030702116,18.4469030702116,5458.9672649505,0.0,1.0
2021-08-06,22.85,22.9756,22.7,22.9756,3841,18.6015770147544,18.7038246328311,18.4794660059048,18.7038246328311,4718.24780933278,0.0,1.0
2021-08-09,22.81,22.865,22.76,22.865,8520,18.5690140790611,18.6137881156393,18.5283104094446,18.6137881156393,10465.8868355937,0.0,1.0
2021-08-10,22.77,22.92,22.77,22.92,1116,18.5364511433679,18.6585621522175,18.5364511433679,18.6585621522175,1370.88376860594,0.0,1.0
2021-08-11,22.74,22.92,22.66,22.81,19684,18.512028941598,18.6585621522175,18.4469030702116,18.5690140790611,24179.6380835477,0.0,1.0
2021-08-12,22.8,22.92,22.6602,22.835,8008,18.5608733451378,18.6585621522175,18.44706588489,18.5893659138694,9836.95091307916,0.0,1.0
2021-08-13,22.95,22.95,22.8992,22.8992,926,18.6829843539874,18.6829843539874,18.641629425657,18.641629425657,1137.4895786103,0.0,1.0
2021-08-16,22.95,22.99,22.77,22.9,2324,18.6829843539874,18.7155472896807,18.5364511433679,18.6422806843709,2854.77946078871,0.0,1.0
2021-08-17,22.77,22.89,22.77,22.7701,3592,18.5364511433679,18.6341399504476,18.5364511433679,18.5365325507072,4412.37858139115,0.0,1.0
2021-08-18,22.93,22.95,22.77,22.77,5792,18.6667028861408,18.6829843539874,18.5364511433679,18.5364511433679,7114.83762344586,0.0,1.0
2021-08-19,22.72,22.94,22.72,22.84,12642,18.4957474737514,18.6748436200641,18.4957474737514,18.5934362808311,15529.3123680253,0.0,1.0
2021-08-20,22.78,22.78,22.62,22.705,877,18.5445918772912,18.5445918772912,18.4143401345183,18.4835363728664,1077.2984454009,0.0,1.0
2021-08-23,22.8,22.9,22.8,22.9,1569,18.5608733451378,18.6422806843709,18.5608733451378,18.6422806843709,1927.34465317448,0.0,1.0
2021-08-24,22.76,22.9009,22.67,22.8377,3323,18.5283104094446,18.643013350424,18.4550438041349,18.5915639120287,4081.94154397628,0.0,1.0
2021-08-25,22.7,22.93,22.5,22.7601,23623,18.4794660059048,18.6667028861408,18.3166513274387,18.5283918167839,29018.2681592992,0.0,1.0
2021-08-26,22.86,22.89,22.71,22.82,4420,18.6097177486777,18.6341399504476,18.4876067398281,18.5771548129845,5429.48589358264,0.0,1.0
2021-08-27,22.81,22.93,22.7122,22.74,5377,18.5690140790611,18.6667028861408,18.4893977012912,18.512028941598,6605.05557687646,0.0,1.0
2021-08-30,22.86,23.22,22.86,22.93,1342,18.6097177486777,18.9027841699167,18.6097177486777,18.6667028861408,1648.50001565337,0.0,1.0
2021-08-31,22.86,23.1535,22.86,23.1535,1841,18.6097177486777,18.8486482893267,18.6097177486777,18.8486482893267,2261.46686201032,0.0,1.0
2021-09-01,23.0234,23.0234,22.965,22.965,1022,18.7427373409845,18.7427373409845,18.6951954548724,18.6951954548724,1255.41506408178,0.0,1.0
2021-09-02,22.88,23.24,22.83,23.24,3038,18.6259992165243,18.9190656377633,18.5852955469078,18.9190656377633,3731.85025898282,0.0,1.0
2021-09-03,22.62,23.21,22.56,22.84,12374,18.4143401345183,18.8946434359934,18.3654957309785,18.5934362808311,15200.1037210841,0.0,1.0
2021-09-07,22.66,23.049,22.65,22.67,15317,18.4469030702116,18.7635776198282,18.4387623362882,18.4550438041349,18815.256885069,0.0,1.0
2021-09-08,22.95,23.1567,22.68,22.81,4105,18.6829843539874,18.8512533241822,18.4631845380582,18.5690140790611,5042.54289437936,0.0,1.0
2021-09-09,22.825,22.89,22.7,22.72,12377,18.5812251799461,18.6341399504476,18.4794660059048,18.4957474737514,15203.7888925051,0.0,1.0
2021-09-10,22.61,22.9,22.61,22.9,8719,18.406199400595,18.6422806843709,18.406199400595,18.6422806843709,10710.3365398523,0.0,1.0
2021-09-13,22.76,22.79,22.71,22.79,2686,18.5283104094446,18.5527326112145,18.4876067398281,18.5527326112145,3299.45681225407,0.0,1.0
2021-09-14,22.5,22.92,22.5,22.765,15920,18.4387623362883,18.7829525665656,18.4387623362883,18.6559299815823,19426.4665635961,0.15,1.0
2021-09-15,22.6,22.68,22.5,22.55,9889,18.5207123911162,18.5862724349786,18.4387623362883,18.4797373637022,12067.1060205655,0.0,1.0
2021-09-16,22.52,22.94,22.52,22.74,10464,18.4551523472538,18.7993425775312,18.4551523472538,18.6354424678753,12768.7528970773,0.0,1.0
2021-09-17,22.26,22.93,21.76,22.53,35494,18.2420822047012,18.7911475720484,17.8323319305614,18.4633473527366,43311.7464954951,0.0,1.0
2021-09-20,22.21,22.9,22.16,22.9,7039,18.2011071772872,18.7665625556,18.1601321498732,18.7665625556,8589.3780239418,0.0,1.0
2021-09-21,22.17,22.18,22.17,22.17,2500,18.168327155356,18.1765221608388,18.168327155356,18.168327155356,3050.63859352955,0.0,1.0
2021-09-22,22.25,22.33,22.2,22.32,6970,18.2338871992184,18.2994472430807,18.1929121718044,18.2912522375979,8505.18039876037,0.0,1.0
2021-09-23,22.37,22.86,22.26,22.56,17292,18.3322272650119,18.7337825336689,18.2420822047012,18.487932369185,21100.6570237252,0.0,1.0
2021-09-24,22.6869,22.8,22.35,22.35,7410,18.5919269887617,18.6846125007721,18.3158372540463,18.3158372540463,9042.09279122158,0.0,1.0
2021-09-27,22.98,23.25,22.7088,22.94,11500,18.8321225994624,19.0533877474979,18.609874050769,18.7993425775312,14032.9375302359,0.0,1.0
2021-09-28,23.0,23.24,22.8153,22.97,2588,18.848512610428,19.0451927420151,18.6971508591608,18.8239275939796,3158.02107202179,0.0,1.0
2021-09-29,23.02,23.32,23.02,23.11,5775,18.8649026213936,19.1107527858774,18.8649026213936,18.9386576707387,7046.97515105325,0.0,1.0
2021-09-30,23.16,23.33,23.02,23.2541,3568,18.9796326981527,19.1189477913602,18.8649026213936,19.0567476997458,4353.87140068537,0.0,1.0
2021-10-01,22.91,23.35,22.88,23.31,18496,18.7747575610828,19.1353378023258,18.7501725446345,19.1025577803946,22569.8445703691,0.0,1.0
2021-10-04,23.11,23.4938,22.92,22.92,2440,18.9386576707387,19.2531819811684,18.7829525665656,18.7829525665656,2977.42326728484,0.0,1.0
2021-10-05,23.37,23.49,23.28,23.315,1360,19.1517278132914,19.2500678790849,19.0779727639462,19.106655283136,1659.54739488007,0.0,1.0
2021-10-06,23.44,23.46,23.23,23.24,2139,19.209092851671,19.2254828626366,19.0369977365323,19.0451927420151,2610.12638062388,0.0,1.0
2021-10-07,23.41,23.5,23.35,23.5,6383,19.1845078352226,19.2582628845677,19.1353378023258,19.2582628845677,7788.89045699963,0.0,1.0
2021-10-08,23.4882,23.49,23.31,23.4899,22115,19.248592778098,19.2500678790849,19.1025577803946,19.2499859290301,26985.9489983624,0.0,1.0
2021-10-11,23.41,23.5,23.31,23.405,7623,19.1845078352226,19.2582628845677,19.1025577803946,19.1804103324812,9302.00719939029,0.0,1.0
2021-10-12,23.3117,23.395,23.31,23.39,2802,19.1039509313267,19.1722153269984,19.1025577803946,19.168117824257,3419.15573562792,0.0,1.0
2021-10-13,23.41,23.47,23.3138,23.33,1016,19.1845078352226,19.2336778681193,19.1056718824781,19.1189477913602,1239.77952441041,0.0,1.0
2021-10-14,23.54,23.68,23.41,23.68,7519,19.2910429064989,19.405772983258,19.1845078352226,19.405772983258,9175.10063389947,0.0,1.0
2021-10-15,23.58,23.725,23.5,23.52,3156,19.3238229284301,19.4426505079306,19.2582628845677,19.2746528955333,3851.1261604717,0.0,1.0
2021-10-18,23.71,23.7507,23.61,23.61,3917,19.4303579997064,19.4637116720214,19.3484079448785,19.3484079448785,4779.7405483421,0.0,1.0
2021-10-19,23.62,23.6469,23.62,23.6469,3050,19.3566029503613,19.37864751511,19.3566029503613,19.37864751511,3721.77908410604,0.0,1.0
2021-10-20,23.61,23.83,23.57,23.695,1762,19.3484079448785,19.5286980655,19.3156279229473,19.4180654914822,2150.09008071962,0.0,1.0
2021-10-21,23.61,23.74,23.45,23.7245,6301,19.3484079448785,19.4549430161548,19.2172878571538,19.4422407576565,7688.82951113186,0.0,1.0
2021-10-22,23.635,23.8499,23.62,23.7345,8985,19.3688954585855,19.5450061264107,19.3566029503613,19.4504357631393,10963.9951051452,0.0,1.0
2021-10-25,23.65,23.9887,23.65,23.75,5464,19.3811879668097,19.6587528025119,19.3811879668097,19.4631380216376,6667.47571001816,0.0,1.0
2021-10-26,23.785,23.8505,23.66,23.805,6062,19.4918205408274,19.5454978267397,19.3893829722924,19.508210551793,7397.18846159044,0.0,1.0
2021-10-27,23.81,23.88,23.81,23.88,2323,19.5123080545344,19.5696730929139,19.5123080545344,19.5696730929139,2834.65338110765,0.0,1.0
2021-10-28,24.1,24.18,23.89,23.89,9115,19.7499632135354,19.8155232573978,19.5778680983967,19.5778680983967,11122.6283120087,0.0,1.0
2021-10-29,23.97,24.08,23.97,24.04,3878,19.6434281422591,19.7335732025698,19.6434281422591,19.7007931806386,4732.15058628303,0.0,1.0
2021-11-01,24.25,24.47,24.0,24.0,3261,19.8728882957773,20.0531784163988,19.6680131587075,19.6680131587075,3979.25298139995,0.0,1.0
2021-11-02,24.32,24.375,24.03,24.375,10172,19.9302533341569,19.9753258643123,19.6925981751559,19.9753258643123,12412.438309353,0.0,1.0
2021-11-03,24.25,24.26,24.0798,24.1091,4276,19.8728882957773,19.8810833012601,19.7334093024602,19.7574206685248,5217.81225037295,0.0,1.0
2021-11-04,24.49,24.49,24.26,24.33,1518,20.0695684273644,20.0695684273644,19.8810833012601,19.9384483396397,1852.34775399114,0.0,1.0
2021-11-05,24.4,24.5,24.2524,24.39,6253,19.9958133780193,20.0777634328472,19.8748550970932,19.9876183725365,7630.25725013609,0.0,1.0
2021-11-08,24.42,24.42,24.4,24.4,2063,20.0122033889849,20.0122033889849,19.9958133780193,19.9958133780193,2517.38696738058,0.0,1.0
2021-11-09,24.48,24.48,24.48,24.48,682,20.0613734218816,20.0613734218816,20.0613734218816,20.0613734218816,832.214208314861,0.0,1.0
2021-11-10,24.45,24.58,24.35,24.35,13455,20.0367884054332,20.1433234767096,19.9548383506053,19.9548383506053,16418.5369103761,0.0,1.0
2021-11-11,25.7,25.86,24.36,24.51,24041,21.0611640907826,21.1922841785073,19.9630333560881,20.08595843833,29336.1609708175,0.0,1.0
2021-11-12,25.9,25.94,25.32,25.94,2491,21.2250642004385,21.2578442223697,20.7497538824364,21.2578442223697,3039.65629459284,0.0,1.0
2021-11-15,25.74,26.06,25.46,26.0,10905,21.0939441127138,21.3561842881632,20.8644839591955,21.3070142552664,13306.8855449759,0.0,1.0
2021-11-16,25.58,25.76,25.58,25.75,5731,20.962824024989,21.1103341236794,20.962824024989,21.1021391181966,6993.28391180715,0.0,1.0
2021-11-17,25.44,25.44,25.01,25.01,2471,20.8480939482299,20.8480939482299,20.4957087124697,20.4957087124697,3015.25118584461,0.0,1.0
2021-11-18,25.29,25.8761,25.08,25.0836,4558,20.725168865988,21.2054781373346,20.5530737508493,20.5560239528231,5561.92428372307,0.0,1.0
2021-11-19,24.61,25.1457,24.61,25.0,3317,20.1679084931579,20.6069149368713,20.1679084931579,20.4875137069869,4047.58728589501,0.0,1.0
2021-11-22,24.56,25.2005,24.56,24.9375,2228,20.126933465744,20.651823566917,20.126933465744,20.4362949227195,2718.72911455353,0.0,1.0
2021-11-23,24.57,25.8112,24.42,24.8,5044,20.1351284712268,21.1522925517513,20.0122033889849,20.3236135973311,6154.96842630521,0.0,1.0
2021-11-24,24.65,25.1,24.6,25.1,16977,20.2006885150891,20.5694637618149,20.1597134876752,20.5694637618149,20716.2765609405,0.0,1.0
2021-11-26,24.1501,24.62,24.1501,24.62,2857,19.7910201910042,20.1761034986407,19.7910201910042,20.1761034986407,3486.26978468557,0.0,1.0
2021-11-29,23.9,24.8199,23.9,24.44,5214,19.5860631038795,20.3399216582418,19.5860631038795,20.0285933999504,6362.41185066523,0.0,1.0
2021-11-30,24.73,25.7499,23.81,24.07,6830,20.2662485589515,21.1020571681417,19.5123080545344,19.725378197087,8334.34463752272,0.0,1.0
2021-12-01,23.85,25.9899,23.81,24.9,25847,19.5450880764655,21.2987372997288,19.5123080545344,20.405563652159,31539.9422907834,0.0,1.0
2021-12-02,24.2,25.05,23.92,24.906,1579,19.8319132683634,20.5284887344009,19.6024531148451,20.4104806554487,1926.78333567326,0.0,1.0
2021-12-03,24.18,25.07,23.9172,24.2844,1488,19.8155232573978,20.5448787453665,19.6001585133099,19.9010791146382,1815.74009086878,0.0,1.0
2021-12-06,23.86,24.5499,23.81,24.09,13460,19.5532830819483,20.1186565102064,19.5123080545344,19.7417682080526,16424.6381875631,0.0,1.0
2021-12-07,23.87,24.275,23.87,24.275,779,19.5614780874311,19.8933758094843,19.5614780874311,19.8933758094843,950.578985743809,0.0,1.0
2021-12-08,24.05,24.2,23.92,24.0173,3803,19.7089881861214,19.8319132683634,19.6024531148451,19.6821905181927,4640.63142847716,0.0,1.0
2021-12-09,24.0,24.21,23.93,23.95,3412,19.6680131587075,19.8401082738462,19.6106481203279,19.6270381312935,4163.51155244912,0.0,1.0
2021-12-10,24.28,24.5047,24.0,24.0001,10789,19.8974733122257,20.0816150854241,19.6680131587075,19.6680951087623,13165.3359142361,0.0,1.0
2021-12-13,24.12,25.102,23.89,24.25,23113,19.766353224501,20.5711027629115,19.5778680983967,19.8728882957773,28203.7639248994,0.0,1.0
2021-12-14,24.03,24.83,24.0,24.0,8350,19.8155232573978,20.4752160832787,19.7907847764272,19.7907847764272,10125.9248819024,0.15,1.0
2021-12-15,24.0,24.44,24.0,24.435,3234,19.7907847764272,20.1536158306617,19.7907847764272,20.1494927505,3921.82527761347,0.0,1.0
2021-12-16,24.28,24.82,23.98,24.15,5726,20.0216772654856,20.4669699229552,19.7742924557802,19.9144771812799,6943.83782919438,0.0,1.0
2021-12-17,24.85,25.1143,24.07,24.07,4404,20.4917084039257,20.7096544212761,19.8485078986918,19.8485078986918,5340.6674466944,0.0,1.0
2021-12-20,24.95,24.95,24.27,24.27,13642,20.5741700071608,20.5741700071608,20.013431105162,20.013431105162,16543.4571543608,0.0,1.0
2021-12-21,24.58,24.67,24.3,24.67,26615,20.2690620751909,20.3432775181025,20.0381695861326,20.3432775181025,32275.6276325548,0.0,1.0
2021-12-22,24.76,25.0,24.76,24.7956,6380,20.4174929610141,20.6154008087784,20.4174929610141,20.4468492917658,7736.9342211422,0.0,1.0
2021-12-23,25.0,25.0,24.71,24.71,1730,20.6154008087784,20.6154008087784,20.3762621593965,20.3762621593965,2097.94611325642,0.0,1.0
2021-12-27,25.62,25.75,25.25,25.38,2080,21.1266627488361,21.2338628330417,20.8215548168662,20.9287549010718,2522.38607836611,0.0,1.0
2021-12-28,25.6,25.7,25.6,25.6,3396,21.1101704281891,21.1926320314242,21.1101704281891,21.1101704281891,4118.2803471785,0.0,1.0
2021-12-29,25.29,25.655,25.29,25.6541,2240,20.8545394581602,21.1555243099684,20.8545394581602,21.1547821555393,2716.41577670196,0.0,1.0
2021-12-30,25.27,25.803,25.15,25.803,5442,20.8380471375132,21.2775674827563,20.739093213631,21.2775674827563,6599.43511464825,0.0,1.0
2021-12-31,25.9395,25.9395,25.6336,25.6336,781,21.3901275711723,21.3901275711723,21.1378775268761,21.1378775268761,947.107465001888,0.0,1.0
2022-01-03,25.99,26.0,25.5,25.782,8267,21.431770680806,21.4400168411295,21.0277088249539,21.260250546077,10025.2719758907,0.0,1.0
2022-01-04,25.8,26.1155,25.5551,25.78,1658,21.2750936346593,21.5352599928661,21.0731451683365,21.2586013140123,2010.63274900529,0.0,1.0
2022-01-05,25.89,26.05,25.611,25.945,1001,21.3493090775709,21.4812476427471,21.1192412045449,21.3946629593502,1213.89830021369,0.0,1.0
2022-01-06,25.88,26.0,25.7306,26.0,3829,21.3410629172474,21.4400168411295,21.2178652820141,21.4400168411295,4643.37321829991,0.0,1.0
2022-01-07,25.9,25.91,24.4758,25.115,3876,21.3575552378944,21.3658013982179,20.1831370846199,20.7102316524988,4700.36944218608,0.0,1.0
2022-01-10,25.9,25.9,25.9,25.9,182,21.3575552378944,21.3575552378944,21.3575552378944,21.3575552378944,220.708781857035,0.0,1.0
2022-01-11,25.2,25.9196,25.2,25.9196,4954,20.7803240152486,21.3737177121285,20.7803240152486,21.3737177121285,6007.6445347239,0.0,1.0
2022-01-12,25.45,25.45,25.2,25.2,879,20.9864780233364,20.9864780233364,20.7803240152486,20.7803240152486,1065.9506552326,0.0,1.0
2022-01-13,25.92,25.92,25.05,25.05,1381,21.3740475585414,21.3740475585414,20.6566316103959,20.6566316103959,1674.71883376135,0.0,1.0
2022-01-14,25.92,25.92,25.704,25.91,1212,21.3740475585414,21.3740475585414,21.1959304955536,21.3658013982179,1469.7749648941,0.0,1.0
2022-01-18,25.9199,25.9199,25.6,25.61,596,21.3739650969382,21.3739650969382,21.1101704281891,21.1184165885126,722.760626301058,0.0,1.0
2022-01-19,25.89,25.89,25.65,25.674,1242,21.3493090775709,21.3493090775709,21.1514012298066,21.171192014583,1506.15553333207,0.0,1.0
2022-01-20,25.65,25.65,25.65,25.65,729,21.1514012298066,21.1514012298066,21.1514012298066,21.1514012298066,884.047813042738,0.0,1.0
2022-01-21,25.785,25.785,25.25,25.25,2217,21.262724394174,21.262724394174,20.8215548168662,20.8215548168662,2688.52400756619,0.0,1.0
2022-01-24,25.7,25.785,25.65,25.65,5622,21.1926320314242,21.262724394174,21.1514012298066,21.1514012298066,6817.71852527608,0.0,1.0
2022-01-25,26.0,26.0,25.7001,25.7001,6997,21.4400168411295,21.4400168411295,21.1927144930274,21.1927144930274,8485.16124534984,0.0,1.0
2022-01-26,26.0077,26.0077,26.0077,26.0077,298,21.4463663845786,21.4463663845786,21.4463663845786,21.4463663845786,361.380313150529,0.0,1.0
2022-01-27,25.66,25.892,25.53,25.53,3239,21.1596473901301,21.3509583096356,21.0524473059245,21.0524473059245,3927.88870568646,0.0,1.0
2022-01-28,25.85,26.26,25.48,25.65,23325,21.3163244362768,21.6544170095408,21.0112165043069,21.1514012298066,28285.8919605238,0.0,1.0
2022-01-31,25.5,26.095,25.46,25.5,8759,21.0277088249539,21.5183553642029,20.9947241836599,21.0277088249539,10621.9132982735,0.0,1.0
2022-02-01,25.51,26.06,25.5,25.51,6898,21.0359549852775,21.4894938030706,21.0277088249539,21.0359549852775,8365.10536950451,0.0,1.0
2022-02-02,25.57,25.76,25.49,25.76,3714,21.0854319472185,21.2421089933652,21.0194626646304,21.2421089933652,4503.91437262103,0.0,1.0
2022-02-03,25.51,26.4499,25.51,25.7603,1331,21.0359549852775,21.8110115940843,21.0359549852775,21.2423563781749,1614.08455303139,0.0,1.0
2022-02-04,25.7,25.7,24.63,25.45,9993,21.1926320314242,21.1926320314242,20.3102928768085,20.9864780233364,12118.3673466887,0.0,1.0
2022-02-07,25.36,25.73,25.24,25.24,2900,20.9122625804248,21.2173705123947,20.8133086565426,20.8133086565426,3516.78828233736,0.0,1.0
2022-02-08,25.58,25.5829,25.36,25.36,817,21.093678107542,21.0960694940358,20.9122625804248,20.9122625804248,990.764147127459,0.0,1.0
2022-02-09,25.46,25.46,25.38,25.38,613,20.9947241836599,20.9947241836599,20.9287549010718,20.9287549010718,743.376281749243,0.0,1.0
2022-02-10,25.61,25.67,25.31,25.4911,4865,21.1184165885126,21.1678935504536,20.8710317788072,21.020369742266,5899.71551502457,0.0,1.0
2022-02-11,25.87,25.9,25.64,25.64,1527,21.3328167569239,21.3575552378944,21.1431550694831,21.1431550694831,1851.77093349281,0.0,1.0
2022-02-14,25.5,25.65,25.48,25.48,3528,21.0277088249539,21.1514012298066,21.0112165043069,21.0112165043069,4278.3548483056,0.0,1.0
2022-02-15,26.19,26.19,25.5,25.5,29248,21.5966938872762,21.5966938872762,21.0277088249539,21.0277088249539,35468.6288557943,0.0,1.0
2022-02-16,25.81,26.05,25.81,26.05,2766,21.2833397949828,21.4812476427471,21.2833397949828,21.4812476427471,3354.28840998108,0.0,1.0
2022-02-17,25.81,26.13,25.57,25.57,1890,21.2833397949828,21.5472169253352,21.0854319472185,21.0854319472185,2291.97581159228,0.0,1.0
2022-02-18,25.5644,25.5644,25.5644,25.5644,1425,21.0808140974374,21.0808140974374,21.0808140974374,21.0808140974374,1728.0770008037,0.0,1.0
2022-02-22,25.385,25.881,25.3,25.3,4055,20.9328779812336,21.3418875332797,20.8627856184837,20.8627856184837,4917.44016719931,0.0,1.0
2022-02-23,25.88,25.9787,25.2432,25.46,8334,21.3410629172474,21.4224525196404,20.8159474278462,20.9947241836599,10106.5219120688,0.0,1.0
2022-02-24,26.25,26.69,25.62,25.62,14064,21.6461708492173,22.0090019034518,21.1266627488361,21.1266627488361,17055.2104837216,0.0,1.0
2022-02-25,26.6107,27.46,26.07,26.07,17531,21.9436098520864,22.6439562483622,21.4977399633941,21.4977399633941,21259.5915095366,0.0,1.0
2022-02-28,26.14,27.4235,25.9,26.24,54169,21.5554630856587,22.6138577631814,21.3575552378944,21.6379246888938,65689.9670572181,0.0,1.0
2022-03-01,25.76,26.25,25.7,25.92,6139,21.2421089933652,21.6461708492173,21.1926320314242,21.3740475585414,7444.67698802383,0.0,1.0
2022-03-02,25.89,26.4611,25.35,26.365,10328,21.3493090775709,21.8202472936466,20.9040164201013,21.7410016929377,12524.6170275794,0.0,1.0
2022-03-03,25.8,25.8,25.5006,25.6,3786,21.2750936346593,21.2750936346593,21.0282035945734,21.1101704281891,4591.22773687216,0.0,1.0
2022-03-04,25.42,25.42,25.42,25.42,383,20.9617395423659,20.9617395423659,20.9617395423659,20.9617395423659,464.458590391451,0.0,1.0
2022-03-07,25.32,25.93,25.31,25.6428,15226,20.8792779391307,21.3822937188649,20.8710317788072,21.1454639943737,18464.3511678858,0.0,1.0
2022-03-08,25.32,25.8875,25.11,25.11,13583,20.8792779391307,21.34724753749,20.706108572337,20.706108572337,16471.9087030995,0.0,1.0
2022-03-09,25.5101,25.5758,25.47,25.555,5758,21.0360374468807,21.0902147202062,21.0029703439834,21.0730627067333,6982.64376886156,0.0,1.0
2022-03-10,25.57,25.58,25.41,25.41,5618,21.0854319472185,21.093678107542,20.9534933820423,20.9534933820423,6812.8677828177,0.0,1.0
2022-03-11,26.2,26.21,25.58,25.61,5231,21.6049400475997,21.6131862079232,21.093678107542,21.1184165885126,6343.55844996786,0.0,1.0
2022-03-14,25.79,26.2,25.65,25.65,8635,21.3905398791884,21.7305988691251,21.2744221753076,21.2744221753076,10410.9878132,0.15,1.0
2022-03-15,25.62,26.045,25.6,25.68,6573,21.2495398101903,21.6020399826857,21.2329515667788,21.2993045404249,7924.88973898828,0.0,1.0
2022-03-16,26.03,26.35,25.78,25.8053,3452,21.589598800127,21.8550106947117,21.3822457574827,21.4032298853983,4161.98377894227,0.0,1.0
2022-03-17,26.46,26.51,25.85,25.97,3372,21.9462460334752,21.9877166420041,21.4403046094231,21.5398340698924,4065.5299254326,0.0,1.0
2022-03-18,26.11,26.5788,26.11,26.1627,5076,21.6559517737732,22.0447801993398,21.6559517737732,21.6996617951626,6119.99700518857,0.0,1.0
2022-03-21,26.24,26.42,26.04,26.13,2178,21.7637753559482,21.9130695466521,21.5978929218328,21.6725400171847,2625.95616180077,0.0,1.0
2022-03-22,26.28,26.7,26.0301,26.565,7813,21.7969518427713,22.1453049544138,21.5896817413441,22.0333343113858,9419.92446838817,0.0,1.0
2022-03-23,26.45,26.6299,26.045,26.33,3008,21.9379519117695,22.0871631612563,21.6020399826857,21.8384224513002,3626.66489196359,0.0,1.0
2022-03-24,26.17,26.4,26.1,26.15,4558,21.7057165040078,21.8964813032406,21.6476576520674,21.6891282605963,5495.45830371346,0.0,1.0
2022-03-25,26.24,26.86,26.0,26.19,6735,21.7637753559482,22.2780109017061,21.5647164350097,21.7223047474194,8120.20879234537,0.0,1.0
2022-03-28,26.33,26.615,26.33,26.615,2233,21.8384224513002,22.0748049199147,21.8384224513002,22.0748049199147,2692.26818608867,0.0,1.0
2022-03-29,26.28,26.43,26.28,26.3,1056,21.7969518427713,21.9213636683579,21.7969518427713,21.8135400861829,1273.19086632765,0.0,1.0
2022-03-30,26.78,26.9582,26.78,26.9582,660,22.21165792806,22.3594591768568,22.21165792806,22.3594591768568,795.744291454778,0.0,1.0
2022-03-31,25.28,26.31,25.16,26.3,26350,20.967539672194,21.8218342078886,20.8680102117247,21.8135400861829,31769.4879997476,0.0,1.0
2022-04-01,26.19,26.41,25.75,25.75,21515,21.7223047474194,21.9047754249464,21.3573633923654,21.3573633923654,25940.0582282569,0.0,1.0
2022-04-04,26.42,26.91,26.17,26.18,3362,21.9130695466521,22.319481510235,21.7057165040078,21.7140106257136,4053.4731937439,0.0,1.0
2022-04-05,26.86,26.89,26.1581,26.52,36627,22.2780109017061,22.3028932668235,21.6958464991779,21.9960107637099,44160.1911562337,0.0,1.0
2022-04-06,26.76,26.76,26.43,26.53,1337,22.1950696846484,22.1950696846484,21.9213636683579,22.0043048854156,1611.98502678036,0.0,1.0
2022-04-07,26.62,26.9,26.425,26.62,2794,22.0789519807676,22.3111873885292,21.917216607505,22.0789519807676,3368.65083382523,0.0,1.0
2022-04-08,26.63,26.63,26.63,26.63,538,22.0872461024734,22.0872461024734,22.0872461024734,22.0872461024734,648.652164852531,0.0,1.0
2022-04-11,26.63,26.63,26.63,26.63,354,22.0872461024734,22.0872461024734,22.0872461024734,22.0872461024734,426.80830178029,0.0,1.0
2022-04-12,26.68,26.68,26.4516,26.6714,1463,22.1287167110022,22.1287167110022,21.9392789712424,22.1215837663353,1763.8998460581,0.0,1.0
2022-04-13,26.705,26.86,26.53,26.86,54099,22.1494520152667,22.2780109017061,22.0043048854156,22.2780109017061,65225.7127627455,0.0,1.0
2022-04-14,26.88,26.92,26.45,26.45,5230,22.2945991451177,22.3277756319408,21.9379519117695,21.9379519117695,6305.67067319469,0.0,1.0
2022-04-18,26.5,26.671,26.48,26.5,3830,21.9794225202983,22.121252001467,21.9628342768868,21.9794225202983,4617.72823677546,0.0,1.0
2022-04-19,26.61,26.7899,26.53,26.53,2210,22.0706578590618,22.2198691085487,22.0043048854156,22.0043048854156,2664.53770320464,0.0,1.0
2022-04-20,27.0,27.0,26.72,26.72,2563,22.394128605587,22.394128605587,22.1618931978253,22.1618931978253,3090.14033181605,0.0,1.0
2022-04-21,26.91,27.0,26.81,26.81,1953,22.319481510235,22.394128605587,22.2365402931773,22.2365402931773,2354.67969880482,0.0,1.0
2022-04-22,26.8,26.91,26.8,26.91,1837,22.2282461714715,22.319481510235,22.2282461714715,22.319481510235,2214.8216112158,0.0,1.0
2022-04-25,26.52,26.75,26.45,26.75,612,21.9960107637099,22.1867755629426,21.9379519117695,22.1867755629426,737.871979348976,0.0,1.0
2022-04-26,25.86,26.76,25.83,26.6206,9958,21.4485987311289,22.1950696846484,21.4237163660115,22.0794496280699,12006.0934156162,0.0,1.0
2022-04-27,26.367,26.367,26.367,26.367,580,21.8691107016115,21.8691107016115,21.8691107016115,21.8691107016115,699.29043794511,0.0,1.0
2022-04-28,26.02,26.275,25.81,25.81,7917,21.5813046784212,21.7928047819184,21.4071281226,21.4071281226,9545.31447795074,0.0,1.0
2022-04-29,26.14,26.3877,25.865,26.3877,5354,21.6808341388905,21.8862795335425,21.4527457919817,21.8862795335425,6455.17414613468,0.0,1.0
2022-05-02,26.03,26.25,26.02,26.25,1340,21.589598800127,21.772069477654,21.5813046784212,21.772069477654,1615.60204628697,0.0,1.0
2022-05-03,26.255,26.3331,26.255,26.2878,1047,21.7762165385069,21.840993629029,21.7762165385069,21.8034212577018,1262.33980780781,0.0,1.0
2022-05-04,26.3,26.3,26.0,26.25,2243,21.8135400861829,21.8135400861829,21.5647164350097,21.772069477654,2704.32491777737,0.0,1.0
2022-05-05,26.3101,26.411,25.8691,26.07,6505,21.8219171491057,21.9056048371169,21.4561463818811,21.6227752869501,7842.90396350505,0.0,1.0
2022-05-06,26.56,26.5663,26.56,26.5663,842,22.029187250533,22.0344125472076,22.029187250533,22.0344125472076,1015.17680818928,0.0,1.0
2022-05-09,26.37,26.6,26.185,26.2907,2596,21.8715989381233,22.0623637373561,21.7181576865665,21.8058265529965,3129.92754638879,0.0,1.0
2022-05-10,26.22,26.22,25.86,26.0,3280,21.7471871125367,21.7471871125367,21.4485987311289,21.5647164350097,3954.60799389647,0.0,1.0
2022-05-11,26.36,26.37,25.9531,26.0,3768,21.8633048164175,21.8715989381233,21.5258170042096,21.5647164350097,4542.97650030547,0.0,1.0
2022-05-12,26.0,26.37,26.0,26.3164,3210,21.5647164350097,21.8715989381233,21.5647164350097,21.8271424457803,3870.21087207551,0.0,1.0
2022-05-13,25.71,26.4145,25.71,26.02,3340,21.3241869055423,21.908507779714,21.3241869055423,21.5813046784212,4026.94838402872,0.0,1.0
2022-05-16,25.56,26.0109,25.56,25.815,1181,21.1997750799557,21.573757027669,21.1997750799557,21.4112751834529,1423.9000124365,0.0,1.0
2022-05-17,25.91,26.2438,25.91,26.13,5639,21.4900693396577,21.7669271221964,21.4900693396577,21.6725400171847,6798.79099926288,0.0,1.0
2022-05-18,25.54,25.59,25.4,25.59,1215,21.1831868365441,21.224657445073,21.0670691326633,21.224657445073,1464.89290017812,0.0,1.0
2022-05-19,26.1,26.1,25.39,25.5509,6455,21.6476576520674,21.6476576520674,21.0587750109575,21.1922274292034,7782.62030506151,0.0,1.0
2022-05-20,26.09,26.34,25.905,26.3244,8999,21.6393635303616,21.846716573006,21.4859222788048,21.8337777431449,10849.852846669,0.0,1.0
2022-05-23,26.01,26.182,25.5713,26.075,1348,21.5730105567154,21.7156694500547,21.2091474374832,21.626922347803,1625.24743163795,0.0,1.0
2022-05-24,26.9,26.94,26.29,26.32,4129,22.3111873885292,22.3443638753523,21.8052459644771,21.8301283295944,4978.22451426786,0.0,1.0
2022-05-25,26.95,26.975,26.3932,26.51,6340,22.3526579970581,22.3733933013225,21.8908413004807,21.9877166420041,7643.96789064136,0.0,1.0
2022-05-26,26.78,27.0,26.68,27.0,3662,22.21165792806,22.394128605587,22.1287167110022,22.394128605587,4415.17514440515,0.0,1.0
2022-05-27,26.35,26.52,26.35,26.52,3113,21.8550106947117,21.9960107637099,21.8550106947117,21.9960107637099,3753.26057469505,0.0,1.0
2022-05-31,26.47,26.85,26.215,26.48,10280,21.954540155181,22.2697167800004,21.7430400516838,21.9628342768868,12394.3201759926,0.0,1.0
2022-06-01,26.185,26.425,26.185,26.425,1337,21.7181576865665,21.917216607505,21.7181576865665,21.917216607505,1611.98502678036,0.0,1.0
2022-06-02,26.23,26.595,26.23,26.39,2008,21.7554812342425,22.0582166765032,21.7554812342425,21.8881871815348,2420.99172309272,0.0,1.0
2022-06-03,26.74,26.99,26.49,26.98,13868,22.1784814412369,22.3858344838812,21.9711283985925,22.3775403621754,16720.2755059013,0.0,1.0
2022-06-06,26.9,26.95,26.89,26.9,8592,22.3111873885292,22.3526579970581,22.3028932668235,22.3111873885292,10359.1438669386,0.0,1.0
2022-06-07,26.82,26.99,26.82,26.94,5593,22.2448344148831,22.3858344838812,22.2448344148831,22.3443638753523,6743.3300334948,0.0,1.0
2022-06-08,27.0,27.0,26.82,26.9,2173,22.394128605587,22.394128605587,22.2448344148831,22.3111873885292,2619.92779595641,0.0,1.0
2022-06-09,26.95,27.0,26.8958,27.0,730,22.3526579970581,22.394128605587,22.3077038574128,22.394128605587,880.141413275741,0.0,1.0
2022-06-10,26.26,26.6999,26.26,26.62,3900,21.7803635993598,22.1452220131967,21.7803635993598,22.0789519807676,4702.12535859642,0.0,1.0
2022-06-13,25.48,26.05,25.44,26.05,3085,21.1334221063095,21.6061870435385,21.1002456194864,21.6061870435385,3719.50172596665,0.0,1.0
2022-06-14,24.44,25.34,24.13,25.15,2314,21.2283068586235,22.0100366529264,20.9590443739192,21.8450048074624,2664.09188338194,0.17,1.04
2022-06-15,24.2,24.72,24.2,24.72,5593,21.0198455801428,21.4715116835177,21.0198455801428,21.4715116835177,6439.18146229695,0.0,1.0
2022-06-16,24.25,24.73,23.66,23.9,22284,21.0632750131596,21.4801975701211,20.5508077035611,20.7592689820418,25655.4120696988,0.0,1.0
2022-06-17,23.56,24.0488,23.56,24.025,16275,20.4639488375274,20.8885149746999,20.4639488375274,20.8678425645839,18737.2927407265,0.0,1.0
2022-06-21,24.01,24.98,23.6,23.6,17555,20.8548137346788,21.6973447352052,20.4986923839409,20.4986923839409,20210.9477151123,0.0,1.0
2022-06-22,24.12,25.97,24.12,24.99,12453,20.9503584873159,22.5572475089383,20.9503584873159,21.7060306218086,14337.0510906461,0.0,1.0
2022-06-23,24.86,25.32,24.2,24.64,6229,21.5931140959648,21.9926648797196,21.0198455801428,21.4020245906908,7171.40377769495,0.0,1.0
2022-06-24,24.56,25.99,24.55,24.55,10516,21.3325374978639,22.5746192821451,21.3238516112605,21.3238516112605,12106.9966489388,0.0,1.0
2022-06-27,25.25,25.59,24.92,24.93,12363,21.9318636734961,22.2271838180105,21.645229415585,21.6539153021884,14233.4347252596,0.0,1.0
2022-06-28,25.15,25.4,25.07,25.19,2208,21.8450048074624,22.0621519725465,21.7755177146355,21.8797483538759,2542.05483081561,0.0,1.0
2022-06-29,25.78,25.992,25.78,25.992,1601,22.3922156634744,22.5763564594657,22.3922156634744,22.5763564594657,1843.22001093106,0.0,1.0
2022-06-30,25.49,25.95,24.895,25.39,2395,22.1403249519768,22.5398757357316,21.6235146990766,22.0534660859432,2757.34661222979,0.0,1.0
2022-07-01,25.55,25.86,25.085,25.86,8941,22.192440271597,22.4617027563013,21.7885465445406,22.4617027563013,10293.710254675,0.0,1.0
2022-07-05,25.61,25.9729,24.87,25.35,8123,22.2445555912172,22.5597664160533,21.6017999825682,22.0187225395297,9351.95262260651,0.0,1.0
2022-07-06,25.17,25.5,24.92,25.5,19823,21.8623765806692,22.1490108385802,21.645229415585,22.1490108385802,22822.0801228522,0.0,1.0
2022-07-07,25.52,25.52,25.24,25.2641,7278,22.1663826117869,22.1663826117869,21.9231777868927,21.9441107736068,8379.1100809221,0.0,1.0
2022-07-08,25.7,25.75,25.6,25.73,3138,22.3227285706475,22.3661580036643,22.2358697046138,22.3487862304576,3612.75727314283,0.0,1.0
2022-07-11,25.67,25.69,25.61,25.61,2267,22.2966709108374,22.3140426840441,22.2445555912172,22.2445555912172,2609.9811147912,0.0,1.0
2022-07-12,25.61,26.6,25.61,25.9,3859,22.2445555912172,23.1044583649503,22.2445555912172,22.4964463027148,4442.83948918362,0.0,1.0
2022-07-13,25.58,25.58,25.58,25.58,402,22.2184979314071,22.2184979314071,22.2184979314071,22.2184979314071,462.819765393059,0.0,1.0
2022-07-14,25.88,26.0,25.4391,25.4391,1452,22.4790745295081,22.5833051687484,22.0961137891657,22.0961137891657,1671.67736156895,0.0,1.0
2022-07-15,25.98,26.17,25.4517,25.79,3771,22.5659333955417,22.7309652410056,22.1070580062859,22.4009015500778,4341.52570969459,0.0,1.0
2022-07-18,25.68,25.9046,25.4914,25.72,3260,22.3053567974408,22.5004418105523,22.1415409761013,22.3401003438542,3753.21501288898,0.0,1.0
2022-07-19,26.03,26.5399,25.882,26.4499,8710,22.6093628285585,23.0522561864641,22.4808117068287,22.9740832070338,10027.7615835163,0.0,1.0
2022-07-20,26.13,26.32,25.6981,25.6981,942,22.6962216945922,22.8612535400561,22.3210782521929,22.3210782521929,1084.51795771209,0.0,1.0
2022-07-21,25.75,26.5999,25.69,25.77,6085,22.3661580036643,23.1043715060843,22.3140426840441,22.383529776871,7005.61759307653,0.0,1.0
2022-07-22,26.02,26.02,26.02,26.02,518,22.6006769419552,22.6006769419552,22.6006769419552,22.6006769419552,596.369747446776,0.0,1.0
2022-07-25,25.73,26.6,25.73,26.6,1329,22.3487862304576,23.1044583649503,22.3487862304576,23.1044583649503,1530.06832887407,0.0,1.0
2022-07-26,25.95,25.95,25.9499,25.9499,1232,22.5398757357316,22.5398757357316,22.5397888768656,22.5397888768656,1418.39291284639,0.0,1.0
2022-07-27,25.9,25.9,25.76,25.77,1011,22.4964463027148,22.4964463027148,22.3748438902677,22.383529776871,1163.95717117508,0.0,1.0
2022-07-28,25.75,25.94,25.75,25.76,1110,22.3661580036643,22.5311898491282,22.3661580036643,22.3748438902677,1277.93517310024,0.0,1.0
2022-07-29,25.8,25.8,25.47,25.8,1605,22.4095874366811,22.4095874366811,22.1229531787701,22.4095874366811,1847.82518272602,0.0,1.0
2022-08-01,25.9,25.9,25.68,25.68,1492,22.4964463027148,22.4964463027148,22.3053567974408,22.3053567974408,1717.72907951852,0.0,1.0
2022-08-02,25.716,25.716,25.5955,25.5955,1051,22.3366259892129,22.3366259892129,22.2319610556423,22.2319610556423,1210.00888912464,0.0,1.0
2022-08-03,25.52,25.71,25.4601,25.5087,2732,22.1663826117869,22.3314144572509,22.1143541510328,22.1565675599251,3145.33233595482,0.0,1.0
2022-08-04,25.49,25.8899,24.94,25.675,4721,22.1403249519768,22.4876735572454,21.6626011887918,22.3010138541391,5435.2540109966,0.0,1.0
2022-08-05,25.6502,25.84,25.47,25.47,2802,22.2794728553627,22.4443309830946,22.1229531787701,22.1229531787701,3225.92284236655,0.0,1.0
2022-08-08,25.63,25.82,25.176,25.82,1106,22.2619273644239,22.4269592098879,21.8675881126312,22.4269592098879,1273.33000130528,0.0,1.0
2022-08-09,25.72,25.9,25.23,25.2502,3712,22.3401003438542,22.4964463027148,21.9144919002893,21.9320373912281,4273.59942571899,0.0,1.0
2022-08-10,25.72,25.72,25.72,25.72,386,22.3401003438542,22.3401003438542,22.3401003438542,22.3401003438542,444.399078213236,0.0,1.0
2022-08-11,25.55,25.59,25.45,25.47,1935,22.192440271597,22.2271838180105,22.1055814055634,22.1229531787701,2227.75185580987,0.0,1.0
2022-08-12,25.42,25.8499,25.0001,25.4,3042,22.0795237457533,22.4529300108319,21.714803367278,22.0621519725465,3502.23315006389,0.0,1.0
2022-08-15,25.68,25.7302,25.68,25.7302,807,22.3053567974408,22.3489599481897,22.3053567974408,22.3489599481897,929.093409632333,0.0,1.0
2022-08-16,25.24,25.5,25.14,25.165,2546,21.9231777868927,22.1490108385802,21.8363189208591,21.8580336373675,2931.19184748937,0.0,1.0
2022-08-17,25.2417,25.2417,25.2417,25.2417,552,21.9246543876153,21.9246543876153,21.9246543876153,21.9246543876153,635.513707703901,0.0,1.0
2022-08-18,25.36,25.63,24.7601,25.22,2475,22.0274084261331,22.2619273644239,21.5063420887972,21.905806013686,2849.4500481289,0.0,1.0
2022-08-19,25.38,25.3899,24.91,24.91,2327,22.0447801993398,22.0533792270771,21.6365435289817,21.6365435289817,2679.05869171554,0.0,1.0
2022-08-22,25.44,25.47,25.25,25.44,2639,22.09689551896,22.1229531787701,21.9318636734961,22.09689551896,3038.2620917221,0.0,1.0
2022-08-23,25.16,25.3001,24.905,25.14,4152,21.8536906940658,21.9753799653789,21.63220058568,21.8363189208591,4780.16832316413,0.0,1.0
2022-08-24,25.01,25.2,25.01,25.2,2232,21.7234023950153,21.8884342404792,21.7234023950153,21.8884342404792,2569.68586158534,0.0,1.0
2022-08-25,24.81,25.336,24.81,25.0001,2057,21.549684662948,22.006562298285,21.549684662948,21.714803367278,2368.20959555603,0.0,1.0
2022-08-26,24.64,24.6401,24.64,24.64,2256,21.4020245906908,21.4021114495569,21.4020245906908,21.4020245906908,2597.31689235508,0.0,1.0
2022-08-29,24.0,24.3899,24.0,24.3899,2695,20.8461278480755,21.1847905667407,20.8461278480755,21.1847905667407,3102.73449685147,0.0,1.0
2022-08-30,24.47,24.5,23.8,23.88,8933,21.2543645184336,21.2804221782437,20.6724101160082,20.7418972088351,10284.4999110851,0.0,1.0
2022-08-31,23.91,24.5,23.8101,24.5,6234,20.7679548686452,21.2804221782437,20.6811828614776,21.2804221782437,7177.16024243862,0.0,1.0
2022-09-01,24.3,24.39,23.75,23.75,6738,21.1067044461764,21.1848774256067,20.6289806829914,20.6289806829914,7757.41188860307,0.0,1.0
2022-09-02,24.3,24.3,24.3,24.3,410,21.1067044461764,21.1067044461764,21.1067044461764,21.1067044461764,472.030108982971,0.0,1.0
2022-09-06,25.0499,25.14,23.5727,25.0,12824,21.7580590825627,21.8363189208591,20.4749799135137,21.714716508412,14764.1807746284,0.0,1.0
2022-09-07,24.28,24.75,23.9149,24.75,6420,21.0893326729697,21.4975693433278,20.7722109530808,21.4975693433278,7391.30073090407,0.0,1.0
2022-09-08,23.9617,24.47,23.93,24.3083,4589,20.8128609023846,21.2543645184336,20.7853266418519,21.1139137320572,5283.28334176305,0.0,1.0
2022-09-09,23.31,24.34,23.31,24.1,13427,20.2468016724433,21.1414479925899,20.2468016724433,20.9329867141091,15458.4104227179,0.0,1.0
2022-09-12,23.5,23.998,23.33,23.6032,6286,20.4118335179072,20.8443906707548,20.26417344565,20.501471867654,7237.02747577306,0.0,1.0
2022-09-13,23.13,23.5233,23.03,23.34,4410,20.0904557135827,20.4320716336931,20.0035968475491,20.2728593322534,5077.20190393879,0.0,1.0
2022-09-14,22.81,23.9999,22.81,23.9999,6075,19.9601674145323,21.0014038549773,19.9601674145323,21.0014038549773,6942.36411559912,0.17,1.0
2022-09-15,22.97,23.44,22.66,23.095,3888,20.1001773569402,20.5114565627635,19.8289080935248,20.2095601244464,4443.11303398345,0.0,1.0
2022-09-16,23.73,23.96,22.56,23.25,26061,20.7652245833779,20.9664888755894,19.7414018795199,20.3451947561541,29781.8849739308,0.0,1.0
2022-09-19,23.43,23.6682,22.41,23.1,7322,20.5027059413631,20.7111457431229,19.6101425585124,20.2139354351467,8367.40577027436,0.0,1.0
2022-09-20,22.98,23.305,22.66,23.05,6661,20.1089279783407,20.3933231738568,19.8289080935248,20.1701823281442,7612.03084345775,0.0,1.0
2022-09-21,22.85,23.04,22.85,22.89,3340,19.9951699001343,20.1614317067437,19.9951699001343,20.0301723857362,3816.87179359688,0.0,1.0
2022-09-22,22.615,22.8299,22.6,22.8299,1890,19.7895302972226,19.9775811511193,19.7764043651218,19.9775811511193,2159.84661374195,0.0,1.0
2022-09-23,22.5,22.55,22.48,22.55,3420,19.6888981511169,19.7326512581194,19.6713969083159,19.7326512581194,3908.29387248544,0.0,1.0
2022-09-26,22.17,22.31,22.16,22.31,2675,19.4001276449005,19.5226363445075,19.3913770235,19.5226363445075,3056.92576283583,0.0,1.0
2022-09-27,22.2899,22.2899,22.2899,22.2899,494,19.5050475954925,19.5050475954925,19.5050475954925,19.5050475954925,564.531337136784,0.0,1.0
2022-09-28,21.85,22.4028,21.8101,22.06,4187,19.1201077600846,19.6038421111041,19.0851927806966,19.303870809495,4784.8030538294,0.0,1.0
2022-09-29,22.44,22.47,21.9224,22.4686,2315,19.6363944227139,19.6626462869154,19.1834622590242,19.6614211999193,2645.52640783737,0.0,1.0
2022-09-30,21.86,22.155,21.86,22.155,2725,19.1288583814851,19.3870017127998,19.1288583814851,19.3870017127998,3114.06456214118,0.0,1.0
2022-10-03,23.72,23.75,22.22,22.22,8622,20.7564739619774,20.7827258261789,19.443880751903,19.443880751903,9853.01455221331,0.0,1.0
2022-10-04,23.62,23.84,22.9512,23.8133,7542,20.6689677479725,20.8614814187834,20.0837261887073,20.8381172596441,8618.81648721788,0.0,1.0
2022-10-05,23.25,24.0,23.0,24.0,4943,20.3451947561541,21.0014913611913,20.1264292211417,21.0014913611913,5648.74169932618,0.0,1.0
2022-10-06,23.18,23.5508,23.1107,23.5508,1937,20.2839404063506,20.608413447881,20.2232986000452,20.608413447881,2213.55708508898,0.0,1.0
2022-10-07,22.66,23.07,22.66,23.07,1879,19.8289080935248,20.1876835709452,19.8289080935248,20.1876835709452,2147.27607789478,0.0,1.0
2022-10-10,23.065,23.065,22.0,22.0,754,20.1833082602449,20.1833082602449,19.2513670810921,19.2513670810921,861.653093524569,0.0,1.0
2022-10-11,22.81,23.1,22.72,22.72,1565,19.9601674145323,20.2139354351467,19.8814118219278,19.8814118219278,1788.44441825722,0.0,1.0
2022-10-12,22.7,22.7,22.7,22.7,709,19.8639105791268,19.8639105791268,19.8639105791268,19.8639105791268,810.22817414976,0.0,1.0
2022-10-13,22.78,22.78,22.554,22.63,2065,19.9339155503308,19.9339155503308,19.7361515066796,19.8026562293233,2359.83241131065,0.0,1.0
2022-10-14,22.76,22.76,22.76,22.76,228,19.9164143075298,19.9164143075298,19.9164143075298,19.9164143075298,260.552924832362,0.0,1.0
2022-10-17,22.49,22.75,22.49,22.75,849,19.6801475297164,19.9076636861293,19.6801475297164,19.9076636861293,970.216812204718,0.0,1.0
2022-10-18,22.51,22.5563,22.4993,22.4993,3073,19.6976487725174,19.7381641496017,19.6882856076189,19.6882856076189,3511.75060530636,0.0,1.0
2022-10-19,22.32,22.555,22.32,22.3398,2545,19.5313869659079,19.7370265688196,19.5313869659079,19.5487131962809,2908.36488464195,0.0,1.0
2022-10-20,23.0,23.44,22.2657,22.2657,6338,20.1264292211417,20.5114565627635,19.4838710917033,19.4838710917033,7242.91419994524,0.0,1.0
2022-10-21,23.255,23.8579,22.95,22.95,1592,20.3495700668544,20.8771450310903,20.0826761141392,20.0826761141392,1819.29936988211,0.0,1.0
2022-10-24,23.8,24.0,23.25,23.25,2495,20.8264789331814,21.0014913611913,20.3451947561541,20.3451947561541,2851.2260853366,0.0,1.0
2022-10-25,23.5,23.5,23.5,23.5,434,20.5639602911665,20.5639602911665,20.5639602911665,20.5639602911665,495.964777970375,0.0,1.0
2022-10-26,24.01,24.01,23.8363,23.8363,1128,21.0102419825918,21.0102419825918,20.8582436888652,20.8582436888652,1289.05131232853,0.0,1.0
2022-10-27,23.4,23.4,23.23,23.23,990,20.4764540771616,20.4764540771616,20.3276935133531,20.3276935133531,1131.34822624578,0.0,1.0
2022-10-28,22.93,23.575,22.71,23.3,13987,20.0651748713382,20.6295899516702,19.8726612005273,20.3889478631566,15984.0077176766,0.0,1.0
2022-10-31,22.935,23.875,22.8001,23.875,1853,20.0695501820385,20.8921085936851,19.9515042993458,20.8921085936851,2117.563902256,0.0,1.0
2022-11-01,22.8,22.8,22.8,22.8,937,19.9514167931318,19.9514167931318,19.9514167931318,19.9514167931318,1070.78109898212,0.0,1.0
2022-11-02,22.35,23.1527,22.31,23.0541,5655,19.5576388301094,20.2600512099273,19.5226363445075,20.1737700829184,6462.39820143427,0.0,1.0
2022-11-03,22.665,22.85,22.5,22.5,2541,19.8332834042251,19.9951699001343,19.6888981511169,19.6888981511169,2903.79378069751,0.0,1.0
2022-11-04,22.56,23.2123,22.56,23.2123,1233,19.7414018795199,20.3122049134742,19.7414018795199,20.3122049134742,1409.04279086975,0.0,1.0
2022-11-07,22.41,23.2299,22.41,23.1161,3194,19.6101425585124,20.3276060071391,19.6101425585124,20.2280239356015,3650.02649962529,0.0,1.0
2022-11-08,22.12,22.6524,22.1001,22.1001,3452,19.356374537898,19.8222576212604,19.338960801311,19.338960801311,3944.86270404086,0.0,1.0
2022-11-09,21.9,22.5744,21.9,22.1001,3362,19.1638608670871,19.7540027743366,19.1638608670871,19.338960801311,3842.01286529124,0.0,1.0
2022-11-10,22.59,22.59,21.65,22.0,12465,19.7676537437214,19.7676537437214,18.9450953320747,19.2513670810921,14244.7026668219,0.0,1.0
2022-11-11,22.9244,23.0,22.62,23.0,2346,20.060274523354,20.1264292211417,19.7939056079228,20.1264292211417,2680.95246340667,0.0,1.0
2022-11-14,22.93,22.93,22.43,22.66,867,20.0651748713382,20.0651748713382,19.6276438013134,19.8289080935248,990.786779954643,0.0,1.0
2022-11-15,22.97,23.1499,22.16,22.16,7275,20.1001773569402,20.2576010359351,19.3913770235,19.3913770235,8313.69529892736,0.0,1.0
2022-11-16,22.91,23.0357,22.91,23.02,3048,20.0476736285372,20.1576689395415,20.0476736285372,20.1439304639427,3483.1812056537,0.0,1.0
2022-11-17,22.89,23.1092,22.5994,22.8085,4190,20.0301723857362,20.2219860068351,19.7758793278378,19.9588548213222,4788.23138178773,0.0,1.0
2022-11-18,22.8,23.07,22.8,22.975,2131,19.9514167931318,20.1876835709452,19.9514167931318,20.1045526676405,2435.2556263937,0.0,1.0
2022-11-21,22.7,22.7,22.7,22.7,767,19.8639105791268,19.8639105791268,19.8639105791268,19.8639105791268,876.509181343957,0.0,1.0
2022-11-22,22.7,23.2682,22.7,23.2682,2112,19.8639105791268,20.361120887103,19.8639105791268,20.361120887103,2413.54288265768,0.0,1.0
2022-11-23,22.7,23.1755,22.7,22.87,665,19.8639105791268,20.2800026267204,19.8639105791268,20.0126711429353,759.946030761058,0.0,1.0
2022-11-25,22.51,22.51,22.51,22.51,930,19.6976487725174,19.6976487725174,19.6976487725174,19.6976487725174,1062.78166707937,0.0,1.0
2022-11-28,21.61,22.4,21.6,22.0,10988,18.9100928464727,19.6013919371119,18.9013422250722,19.2513670810921,12556.8225353421,0.0,1.0
2022-11-29,21.7,22.2557,21.7,21.78,4495,18.9888484390772,19.4751204703028,18.9888484390772,19.0588534102811,5136.7780575503,0.0,1.0
2022-11-30,21.12,21.8,21.11,21.7,5738,18.4813123978484,19.0763546530821,18.4725617764479,18.9888484390772,6557.24860828112,0.0,1.0
2022-12-01,21.49,22.23,21.49,22.0,5585,18.8050853896667,19.4526313733035,18.8050853896667,19.2513670810921,6382.40388240679,0.0,1.0
2022-12-02,21.6,21.92,21.1837,21.8,23013,18.9013422250722,19.1813621098881,18.5370538561695,19.0763546530821,26298.703768277,0.0,1.0
2022-12-05,22.02,22.02,21.66,21.71,4235,19.2688683238931,19.2688683238931,18.9538459534752,18.9975990604777,4839.65630116251,0.0,1.0
2022-12-06,22.76,23.05,21.725,21.8513,7581,19.9164143075298,20.1701823281442,19.0107249925784,19.1212453408667,8663.38475067605,0.0,1.0
2022-12-07,23.09,23.09,22.72,22.74,6065,20.2051848137462,20.2051848137462,19.8814118219278,19.8989130647288,6930.93635573806,0.0,1.0
2022-12-08,22.76,23.15,22.5101,22.87,2538,19.9164143075298,20.2576885421492,19.6977362787314,20.0126711429353,2900.36545273919,0.0,1.0
2022-12-09,22.76,22.76,22.76,22.76,299,19.9164143075298,19.9164143075298,19.9164143075298,19.9164143075298,341.690019845949,0.0,1.0
2022-12-12,22.98,22.985,22.4,22.6,2811,20.1089279783407,20.113303289041,19.6013919371119,19.7764043651218,3212.34329694637,0.0,1.0
2022-12-13,24.23,24.2799,22.8,22.8,6328,21.2027556534028,21.2464212541912,19.9514167931318,19.9514167931318,7231.48644008415,0.0,1.0
2022-12-14,24.0,24.1467,23.1626,23.79,2934,21.1502519249998,21.2795328398913,20.4122843849167,20.965187220656,3329.32204541581,0.17,1.0
2022-12-15,23.11,24.0,22.8436,24.0,4877,20.365930082781,21.1502519249998,20.1311622864135,21.1502519249998,5534.11847835479,0.0,1.0
2022-12-16,22.76,23.0,22.73,23.0,4273,20.0574889088748,20.2689914281248,20.0310510939685,20.2689914281248,4848.73657125486,0.0,1.0
2022-12-19,22.08,22.46,22.08,22.46,881,19.4582317709998,19.7931107598123,19.4582317709998,19.7931107598123,999.704404230174,0.0,1.0
2022-12-20,21.51,22.2848,21.21,21.21,23267,18.9559132877811,19.6387139207598,18.6915351387186,18.6915351387186,26401.9550206849,0.0,1.0
2022-12-21,21.47,22.55,21.44,21.69,5958,18.9206628679061,19.872424204531,18.8942250529998,19.1145401772186,6760.77053394252,0.0,1.0
2022-12-22,21.21,21.74,21.21,21.74,2594,18.6915351387186,19.1586032020623,18.6915351387186,19.1586032020623,2943.51103810791,0.0,1.0
2022-12-23,21.16,21.25,21.055,21.2,5751,18.6474721138748,18.7267855585936,18.5549397617029,18.6827225337498,6525.87971478744,0.0,1.0
2022-12-27,21.21,21.75,21.1628,21.75,1862,18.6915351387186,19.1674158070311,18.6499396432661,19.1674158070311,2112.88263413914,0.0,1.0
2022-12-28,21.2,21.75,21.2,21.75,1605,18.6827225337498,19.1674158070311,18.6827225337498,19.1674158070311,1821.25490214464,0.0,1.0
2022-12-29,21.45,22.3699,21.45,22.3699,3180,18.9030376579686,19.7137091890439,18.9030376579686,19.7137091890439,3608.46765658564,0.0,1.0
2022-12-30,21.77,22.23,21.71,22.22,2404,19.1850410169686,19.590420845531,19.1321653871561,19.5816082405623,2727.9107693182,0.0,1.0
2023-01-03,22.65,24.1887,22.0611,22.15,11079,19.9605502542185,21.3165457807601,19.4415759476089,19.519920005781,12571.7651469536,0.0,1.0
2023-01-04,22.71,23.1717,22.41,22.9686,4132,20.013425884031,20.4203038554382,19.7490477349685,20.2413198485229,4688.73847704777,0.0,1.0
2023-01-05,22.91,23.0,22.55,22.565,2015,20.189677983406,20.2689914281248,19.872424204531,19.8856431119842,2286.4975874277,0.0,1.0
2023-01-06,22.55,22.55,22.55,22.55,206,19.872424204531,19.872424204531,19.872424204531,19.872424204531,233.756080898316,0.0,1.0
2023-01-09,22.55,23.105,22.5,22.5,798,19.872424204531,20.3615237802967,19.8283611796873,19.8283611796873,905.521128916777,0.0,1.0
2023-01-10,23.13,23.13,22.975,22.975,602,20.3835552927185,20.3835552927185,20.2469599157029,20.2469599157029,683.11243058634,0.0,1.0
2023-01-11,23.1,23.75,22.63,22.63,3230,20.3571174778123,20.929936800781,19.942925044281,19.942925044281,3665.20456942504,0.0,1.0
2023-01-12,23.71,24.195,23.0,23.05,17560,20.894686380906,21.3220977218904,20.2689914281248,20.3130544529685,19926.0037891962,0.0,1.0
2023-01-13,24.25,24.25,23.51,23.51,1457,21.3705670492185,21.3705670492185,20.718434281531,20.718434281531,1653.31364014003,0.0,1.0
2023-01-17,23.36,24.07,23.26,23.85,15110,20.5862452069998,21.211940159781,20.4981191573123,21.0180628504685,17145.8950600657,0.0,1.0
2023-01-18,23.8,23.8,23.26,23.7,1704,20.9739998256248,20.9739998256248,20.4981191573123,20.8858737759373,1933.59398956665,0.0,1.0
2023-01-19,24.03,24.05,23.58,23.655,33375,21.176689739906,21.1943149498435,20.7801225163123,20.8462170535779,37871.8893202975,0.0,1.0
2023-01-20,24.04,24.15,23.76,24.0,14663,21.1855023448748,21.282440999531,20.9387494057498,21.1502519249998,16638.6670592815,0.0,1.0
2023-01-23,23.83,24.4999,23.83,24.3961,3590,21.000437640531,21.5907940473876,21.000437640531,21.499319207812,4073.71034186871,0.0,1.0
2023-01-24,24.29,24.29,23.9,23.94,9034,21.4058174690935,21.4058174690935,21.0621258753123,21.0973762951873,10251.2254118223,0.0,1.0
2023-01-25,24.15,24.4742,23.7,24.233,19570,21.282440999531,21.5681456526179,20.8858737759373,21.3555856207717,22206.82768534,0.0,1.0
2023-01-26,23.97,24.3,23.87,24.11,3615,21.1238141100935,21.4146300740623,21.035688060406,21.247190579656,4102.0787982884,0.0,1.0
2023-01-27,24.06,24.25,23.9235,24.0,12016,21.2031275548123,21.3705670492185,21.0828354969888,21.1502519249998,13635.0148935639,0.0,1.0
2023-01-30,24.08,24.39,23.96,24.39,4781,21.2207527647498,21.493943518781,21.1150015051248,21.493943518781,5425.18360570313,0.0,1.0
2023-01-31,24.08,24.57,24.012,24.45,22250,21.2207527647498,21.6525704082185,21.1608270509623,21.5468191485935,25247.9262135316,0.0,1.0
2023-02-01,24.11,24.27,23.9447,24.045,31181,21.247190579656,21.388192259156,21.1015182195226,21.1899086473592,35382.2735849048,0.0,1.0
2023-02-02,24.6,24.7,24.4801,24.5,2709,21.6790082231248,21.7671342728123,21.5733450895495,21.5908821734373,3074.00593763852,0.0,1.0
2023-02-03,24.25,24.5,24.25,24.4,3806,21.3705670492185,21.5908821734373,21.3705670492185,21.5027561237498,4318.8138053349,0.0,1.0
2023-02-06,24.33,25.0,24.33,25.0,412,21.4410678889685,22.0315124218748,21.4410678889685,22.0315124218748,467.512161796631,0.0,1.0
2023-02-07,24.91,24.91,24.33,24.33,679,21.952198977156,21.952198977156,21.4410678889685,21.4410678889685,770.487276359011,0.0,1.0
2023-02-08,24.99,24.99,24.2812,24.3,6086,22.022699816906,22.022699816906,21.398062376721,21.4146300740623,6906.0170308114,0.0,1.0
2023-02-09,24.61,24.61,24.3983,24.3983,6395,21.6878208280935,21.6878208280935,21.5012579809051,21.5012579809051,7256.65115215888,0.0,1.0
2023-02-10,24.89,25.19,24.65,25.04,9868,21.9345737672185,22.198951916281,21.7230712479685,22.0667628417498,11197.5971179834,0.0,1.0
2023-02-13,24.93,25.0584,24.66,24.95,4651,21.9698241870935,22.0829780348923,21.7318838529373,21.987449397031,5277.66763232071,0.0,1.0
2023-02-14,24.65,24.85,24.52,24.8,8119,21.7230712479685,21.8993233473435,21.6085073833748,21.8552603224998,9212.93990686129,0.0,1.0
2023-02-15,24.49,25.1543,24.425,24.77,29269,21.5820695684685,22.1674909165426,21.5247876361717,21.8288225075935,33212.6540379262,0.0,1.0
2023-02-16,24.42,25.0196,24.3161,24.49,12179,21.5203813336873,22.0487851276135,21.428818368062,21.5820695684685,13819.9772294203,0.0,1.0
2023-02-17,24.69,24.9,24.425,24.575,18164,21.7583216678435,21.9433863721873,21.5247876361717,21.6569767107029,20611.3856962961,0.0,1.0
2023-02-21,24.66,25.29,24.5,24.5,11272,21.7318838529373,22.2870779659685,21.5908821734373,21.5908821734373,12790.7696305136,0.0,1.0
2023-02-22,24.72,25.1699,24.4001,24.65,2331,21.7847594827498,22.1812385802938,21.5028442497995,21.7230712479685,2645.07487657268,0.0,1.0
2023-02-23,24.73,25.44,24.7,24.7,4500,21.7935720877185,22.4192670404998,21.7671342728123,21.7671342728123,5106.32215554573,0.0,1.0
2023-02-24,24.71,25.36,24.6,25.2768,8004,21.775946877781,22.3487662007498,21.6790082231248,22.2754453274098,9082.44500733067,0.0,1.0
2023-02-27,24.89,25.46,24.84,24.845,8765,21.9345737672185,22.4368922504373,21.8905107423748,21.8949170448591,9945.98082074629,0.0,1.0
2023-02-28,25.3,25.47,24.85,24.97,7533,22.2958905709373,22.445704855406,21.8993233473435,22.0050746069685,8547.98328838353,0.0,1.0
2023-03-01,25.02,25.38,25.02,25.31,5714,22.0491376318123,22.3663914106873,22.0491376318123,22.304703175906,6483.89439928627,0.0,1.0
2023-03-02,25.3,25.45,24.88,25.0,5992,22.2958905709373,22.4280796454685,21.9257611622498,22.0315124218748,6799.35163467332,0.0,1.0
2023-03-03,25.07,25.49,24.8814,25.05,8642,22.093200656656,22.4633300653435,21.9269949269454,22.0755754467185,9806.40801516138,0.0,1.0
2023-03-06,24.9,25.2,24.9,25.17,9307,21.9433863721873,22.2077645212498,21.9433863721873,22.1813267063435,10561.0089559253,0.0,1.0
2023-03-07,25.14,25.4267,25.0,25.4267,3783,22.1548888914373,22.4075462758913,22.0315124218748,22.4075462758913,4292.71482542877,0.0,1.0
2023-03-08,24.95,25.25,24.95,25.15,2999,21.987449397031,22.2518275460935,21.987449397031,22.163701496406,3403.08003210703,0.0,1.0
2023-03-09,24.59,25.0,24.59,25.0,6403,21.670195618156,22.0315124218748,21.670195618156,22.0315124218748,7265.72905821318,0.0,1.0
2023-03-10,22.8,24.5,22.67,24.5,21567,20.0927393287498,21.5908821734373,19.978175464156,21.5908821734373,24472.8999841455,0.0,1.0
2023-03-13,22.07,22.665,21.76,22.5,3632,19.4494191660311,19.9737691616717,19.1762284119998,19.8283611796873,4121.36934865378,0.0,1.0
2023-03-14,21.58,22.98,21.58,22.74,6973,19.1674158070311,20.4108996870053,19.1674158070311,20.1977310218668,7850.68480357175,0.17,1.0
2023-03-15,21.58,22.7952,21.58,21.98,7360,19.1674158070311,20.2467598148487,19.1674158070311,19.5226969155951,8286.39612136642,0.0,1.0
2023-03-16,22.35,23.0,21.61,21.68,20022,19.8513319410169,20.4286637424335,19.1940618901734,19.2562360841721,22542.1498834237,0.0,1.0
2023-03-17,21.95,23.5,21.95,22.7099,35041,19.4960508324528,20.8727651281385,19.4960508324528,20.1709961184474,39451.5769685872,0.0,1.0
2023-03-20,22.4,23.04,22.01,22.4,5228,19.8957420795874,20.4641918532899,19.5493429987374,19.8957420795874,5886.04333186192,0.0,1.0
2023-03-21,23.0,23.0,22.25,22.405,8681,20.4286637424335,20.4286637424335,19.7625116638759,19.9001830934444,9773.66912086712,0.0,1.0
2023-03-22,22.96,23.0,22.85,22.86,6427,20.3931356315771,20.4286637424335,20.2954333267219,20.304315354436,7235.96030869865,0.0,1.0
2023-03-23,22.7,22.88,22.57,22.88,5646,20.1622029110104,20.3220794098643,20.0467365507271,20.3220794098643,6356.65658984171,0.0,1.0
2023-03-24,22.75,22.75,22.5284,22.74,4959,20.2066130495809,20.2066130495809,20.0097873154364,20.1977310218668,5583.1845605783,0.0,1.0
2023-03-27,23.255,23.2642,22.87,23.0,11981,20.6551554491431,20.66332691464,20.3131973821502,20.4286637424335,13489.0369470233,0.0,1.0
2023-03-28,23.12,23.5,23.09,23.09,3693,20.5352480750027,20.8727651281385,20.5086019918604,20.5086019918604,4157.8343581802,0.0,1.0
2023-03-29,23.0,23.12,22.89,23.12,3493,20.4286637424335,20.5352480750027,20.3309614375784,20.5352480750027,3932.66055053437,0.0,1.0
2023-03-30,23.12,23.4387,22.901,23.4387,6814,20.5352480750027,20.8183182982511,20.3407316680639,20.8183182982511,7671.67162649333,0.0,1.0
2023-03-31,23.375,23.43,23.25,23.25,3329,20.7617397817123,20.8105909341398,20.650714435286,20.650714435286,3748.01802826479,0.0,1.0
2023-04-03,23.305,23.55,23.305,23.55,10351,20.6995655877136,20.9171752667091,20.6995655877136,20.9171752667091,11653.8704147098,0.0,1.0
2023-04-04,23.19,23.4478,23.19,23.445,1493,20.5974222690014,20.8264009434709,20.5974222690014,20.823913975711,1680.9224740761,0.0,1.0
2023-04-05,23.1,23.23,22.81,23.23,5736,20.5174840195745,20.6329503798578,20.2599052158655,20.6329503798578,6457.98480328232,0.0,1.0
2023-04-06,22.81,23.1,22.81,23.1,2154,20.2599052158655,20.5174840195745,20.2599052158655,20.5174840195745,2425.12190834556,0.0,1.0
2023-04-10,23.11,23.14,22.79,22.82,3300,20.5263660472886,20.5530121304309,20.2421411604373,20.2687872435796,3715.36782615615,0.0,1.0
2023-04-11,23.49,23.49,23.15,23.155,1677,20.8638831004244,20.8638831004244,20.561894158145,20.566335172002,1888.08237711027,0.0,1.0
2023-04-12,23.46,23.49,23.06,23.07,3053,20.8372370172821,20.8638831004244,20.4819559087181,20.4908379364322,3437.27817371356,0.0,1.0
2023-04-13,23.1071,23.1071,23.1071,23.1071,1396,20.5237902592515,20.5237902592515,20.5237902592515,20.5237902592515,1571.71317736787,0.0,1.0
2023-04-14,23.25,23.3,23.12,23.3,5381,20.650714435286,20.6951245738565,20.5352480750027,20.6951245738565,6058.30129471098,0.0,1.0
2023-04-17,23.49,23.49,22.72,22.72,1903,20.8638831004244,20.8638831004244,20.1799669664386,20.1799669664386,2142.52877975005,0.0,1.0
2023-04-18,23.43,23.43,23.235,23.3292,1562,20.8105909341398,20.8105909341398,20.6373913937149,20.7210600947817,1758.60743771391,0.0,1.0
2023-04-19,23.35,23.3864,22.65,23.16,4646,20.739534712427,20.7718652933064,20.1177927724399,20.5707761858591,5230.78755161257,0.0,1.0
2023-04-20,23.5,23.5,22.4886,22.92,4296,20.8727651281385,20.8727651281385,19.9744368451343,20.3576075207207,4836.73338823238,0.0,1.0
2023-04-21,23.06,23.4567,23.06,23.1,1619,20.4819559087181,20.8343059481365,20.4819559087181,20.5174840195745,1822.78197289297,0.0,1.0
2023-04-24,22.61,23.5,22.61,23.5,9355,20.0822646615835,20.8727651281385,20.0822646615835,20.8727651281385,10532.5048526336,0.0,1.0
2023-04-25,22.48,22.9599,22.0,22.61,17087,19.9667983013002,20.3930468112999,19.5404609710233,20.0822646615835,19237.7242562212,0.0,1.0
2023-04-26,22.18,23.407,22.09,22.515,19549,19.7003374698771,20.7901622703974,19.6203992204502,19.9978853982995,22009.6138283414,0.0,1.0
2023-04-27,22.0,22.11,21.91,22.11,20939,19.5404609710233,19.6381632758784,19.4605227215964,19.6381632758784,23574.5717914799,0.0,1.0
2023-04-28,22.12,22.25,21.8954,22.0,30229,19.6470453035925,19.7625116638759,19.4475549611338,19.5404609710233,34033.8951566286,0.0,1.0
2023-05-01,21.83,22.3806,21.81,22.15,12408,19.3894664998836,19.878510945822,19.3717024444554,19.6736913867348,13969.7830263471,0.0,1.0
2023-05-02,21.2,22.38,21.2,21.83,18034,18.8298987538952,19.8779780241592,18.8298987538952,19.3894664998836,20303.9222354242,0.0,1.0
2023-05-03,21.25,21.555,21.23,21.555,5631,18.8743088924657,19.1452107377458,18.8565448370375,19.1452107377458,6339.76855426827,0.0,1.0
2023-05-04,19.14,20.8,19.0,20.8,55107,17.0002010447903,18.4746176453311,16.8758526567929,18.4746176453311,62043.265089693,0.0,1.0
2023-05-05,18.5,19.319,18.01,19.03,20000,16.4317512710878,17.1591893408727,15.9965319130968,16.9024987399352,22517.3807645827,0.0,1.0
2023-05-08,18.36,18.8274,18.36,18.65,14833,16.3074028830904,16.7225488584475,16.3074028830904,16.5649816867993,16700.0154440527,0.0,1.0
2023-05-09,18.47,18.9414,18.2,18.48,27643,16.4051051879455,16.8238039743882,16.1652904396647,16.4139872156596,31122.397823768,0.0,1.0
2023-05-10,18.54,18.65,18.28,18.65,10432,16.4672793819442,16.5649816867993,16.2363466613776,16.5649816867993,11745.0658068063,0.0,1.0
2023-05-11,18.25,18.5,18.1,18.5,24097,16.2097005782353,16.4317512710878,16.0764701625237,16.4317512710878,27130.0662142074,0.0,1.0
2023-05-12,18.38,18.59,18.22,18.37,31444,16.3251669385186,16.5116895205147,16.183054495093,16.3162849108045,35401.8260380769,0.0,1.0
2023-05-15,18.26,18.33,18.26,18.26,15706,16.2185826059494,16.2807567999481,16.2185826059494,16.2185826059494,17682.8991144268,0.0,1.0
2023-05-16,18.3,18.5665,18.2,18.3,11226,16.2541107168058,16.4908167553866,16.1652904396647,16.2541107168058,12639.0058231603,0.0,1.0
2023-05-17,18.87,18.87,18.2657,18.46,10375,16.7603862965095,16.7603862965095,16.2236453617464,16.3962231602314,11680.8912716273,0.0,1.0
2023-05-18,18.74,19.22,18.51,18.875,10293,16.6449199362262,17.0712572665031,16.4406332988019,16.7648273103666,11588.5700104925,0.0,1.0
2023-05-19,18.55,18.66,18.5,18.5,8277,16.4761614096583,16.5738637145134,16.4317512710878,16.4317512710878,9318.81802942256,0.0,1.0
2023-05-22,18.45,18.76,18.38,18.76,19789,16.3873411325173,16.6626839916544,16.3251669385186,16.6626839916544,22279.8223975164,0.0,1.0
2023-05-23,18.5,18.87,18.4,18.4,15710,16.4317512710878,16.7603862965095,16.3429309939468,16.3429309939468,17687.4025905797,0.0,1.0
2023-05-24,18.55,18.87,18.4,18.65,18515,16.4761614096583,16.7603862965095,16.3429309939468,16.5649816867993,20845.4652428125,0.0,1.0
2023-05-25,18.18,18.6319,18.11,18.59,9835,16.1475263842365,16.5489052166368,16.0853521902378,16.5116895205147,11072.9219909836,0.0,1.0
2023-05-26,18.19,18.4093,18.14,18.25,17424,16.1564084119506,16.3511912797209,16.1119982733801,16.2097005782353,19617.1421221045,0.0,1.0
2023-05-30,18.2,18.36,18.16,18.27,12427,16.1652904396647,16.3074028830904,16.1297623288083,16.2274646336635,13991.1745380735,0.0,1.0
2023-05-31,18.0,18.2,18.0,18.2,15476,15.9876498853827,16.1652904396647,15.9876498853827,16.1652904396647,17423.9492356341,0.0,1.0
2023-06-01,18.08,18.38,18.08,18.2,10964,16.0587061070955,16.3251669385186,16.0587061070955,16.1652904396647,12344.0281351443,0.0,1.0
2023-06-02,18.58,18.63,18.3537,18.3537,7821,16.5028074928006,16.5472176313711,16.3018072056305,16.3018072056305,8805.42174799008,0.0,1.0
2023-06-05,18.475,18.87,18.475,18.8,10745,16.4095462018025,16.7603862965095,16.4095462018025,16.6982121025108,12097.4628157721,0.0,1.0
2023-06-06,18.6,18.79,18.57,18.65,6169,16.5205715482288,16.6893300747967,16.4939254650865,16.5649816867993,6945.48609683554,0.0,1.0
2023-06-07,18.67,19.6289,18.59,18.77,13633,16.5827457422275,17.4344433797327,16.5116895205147,16.6715660193685,15348.9725981778,0.0,1.0
2023-06-08,18.76,19.73,18.63,18.83,8295,16.6626839916544,17.5242406799223,16.5472176313711,16.7248581856531,9339.0836721107,0.0,1.0
2023-06-09,18.58,18.73,18.56,18.73,8958,16.5028074928006,16.6360379085121,16.4850434373724,16.6360379085121,10085.5348444566,0.0,1.0
2023-06-12,18.6,18.78,18.55,18.61,10816,16.5205715482288,16.6804480470826,16.4761614096583,16.5294535759429,12177.3995174863,0.0,1.0
2023-06-13,18.67,18.8,18.55,18.6,9219,16.5827457422275,16.6982121025108,16.4761614096583,16.5205715482288,10379.3866634344,0.0,1.0
2023-06-14,18.035,18.55,17.98,18.55,11621,16.8165207116627,17.2967263211169,16.7652366174491,17.2967263211169,12463.0260083852,0.17,1.04
2023-06-15,18.18,18.39,17.9547,17.98,10245,16.9517242327711,17.1475362288593,16.7416459341109,16.7652366174491,10987.3247961369,0.0,1.0
2023-06-16,18.27,18.3,18.04,18.25,14840,17.035643659666,17.0636168019643,16.8211829020457,17.0169948981338,15915.2659809342,0.0,1.0
2023-06-20,18.05,18.26,18.05,18.26,7913,16.8305072828118,17.0263192788999,16.8305072828118,17.0263192788999,8486.35442770434,0.0,1.0
2023-06-21,17.81,17.995,16.7002,16.7002,1214,16.6067221444254,16.7792231885983,15.5719023670035,15.5719023670035,1301.96313348073,0.0,1.0
2023-06-22,18.05,18.06,17.8024,18.052,5325,16.8305072828118,16.8398316635779,16.5996356150432,16.832372158965,5710.83499652794,0.0,1.0
2023-06-23,18.35,18.8059,18.1,18.1,4539,17.1102387057948,17.5353372249214,16.8771291866423,16.8771291866423,4867.88357732213,0.0,1.0
2023-06-26,18.01,18.26,18.01,18.19,4913,16.7932097597474,17.0263192788999,16.7932097597474,16.9610486135372,5268.98259867451,0.0,1.0
2023-06-27,17.97,18.065,17.97,18.01,4143,16.755912236683,16.844493853961,16.755912236683,16.7932097597474,4443.19049589019,0.0,1.0
2023-06-28,17.83,18.09,17.83,17.97,4945,16.6253709059576,16.8678048058762,16.6253709059576,16.755912236683,5303.30123151749,0.0,1.0
2023-06-29,18.01,18.042,17.92,17.92,3915,16.7932097597474,16.8230477781989,16.7092903328525,16.7092903328525,4198.67023688392,0.0,1.0
2023-06-30,17.95,18.165,17.9,18.145,10716,16.7372634751508,16.937737661622,16.6906415713203,16.9190889000898,11492.4521732945,0.0,1.0
2023-07-03,18.0,18.15,17.82,18.03,10792,16.7838853789813,16.9237510904728,16.6160465251915,16.8118585212796,11573.9589262966,0.0,1.0
2023-07-05,17.53,18.035,17.5,18.035,7557,16.3456394829746,16.8165207116627,16.3176663406763,16.8165207116627,8104.55963732611,0.0,1.0
2023-07-06,17.16,17.51,17.1407,17.5,3706,16.0006373946289,16.3269907214424,15.9826413397503,16.3176663406763,3974.52666612816,0.0,1.0
2023-07-07,17.26,17.68,17.12,17.43,6975,16.0938812022899,16.4855051944661,15.9633398715645,16.2523956753136,7480.38950249432,0.0,1.0
2023-07-10,17.36,18.0005,17.36,18.0005,1116,16.1871250099509,16.7843515980196,16.1871250099509,16.7843515980196,1196.86232039909,0.0,1.0
2023-07-11,17.315,17.64,17.315,17.64,1403,16.1451652965034,16.4482076714017,16.1451652965034,16.4482076714017,1504.65755870961,0.0,1.0
2023-07-12,17.31,17.6799,17.31,17.32,2936,16.1405031061204,16.4854119506584,16.1405031061204,16.1498274868865,3148.73456334385,0.0,1.0
2023-07-13,17.63,17.68,17.31,17.68,3272,16.4388832906356,16.4855051944661,16.1405031061204,16.4855051944661,3509.08020819519,0.0,1.0
2023-07-14,17.31,17.6,17.31,17.6,4223,16.1405031061204,16.4109101483373,16.1405031061204,16.4109101483373,4528.98707799764,0.0,1.0
2023-07-17,17.31,17.69,17.31,17.69,3382,16.1405031061204,16.4948295752322,16.1405031061204,16.4948295752322,3627.05050859294,0.0,1.0
2023-07-18,17.65,17.65,17.46,17.46,1586,16.4575320521678,16.4575320521678,16.2803688176119,16.2803688176119,1700.91724028043,0.0,1.0
2023-07-19,17.64,17.64,17.51,17.52,3407,16.4482076714017,16.4482076714017,16.3269907214424,16.3363151022085,3653.86194050153,0.0,1.0
2023-07-20,17.3,17.63,16.73,17.1401,16980,16.1311787253543,16.4388832906356,15.5996890216865,15.9820818769043,18210.3245523087,0.0,1.0
2023-07-21,17.1,17.63,17.0,17.086,16589,15.9446911100323,16.4388832906356,15.8514473023712,15.9316369769597,17790.9937572585,0.0,1.0
2023-07-24,17.1,17.6193,16.7,17.6193,35012,15.9446911100323,16.4289062032159,15.5717158793882,16.4289062032159,37548.8741593306,0.0,1.0
2023-07-25,17.19,17.716,17.02,17.716,7494,16.0286105369272,16.5190729652241,15.8700960639034,16.5190729652241,8036.99482891647,0.0,1.0
2023-07-26,17.56,17.56,17.11,17.12,2263,16.3736126252729,16.3736126252729,15.9540154907984,15.9633398715645,2426.97081636483,0.0,1.0
2023-07-27,17.78,17.78,17.4,17.51,7486,16.5787490021271,16.5787490021271,16.2244225330153,16.3269907214424,8028.41517070575,0.0,1.0
2023-07-28,17.55,18.622,17.55,18.622,2758,16.3642882445068,17.3638618626328,16.3642882445068,17.3638618626328,2957.83716815475,0.0,1.0
2023-07-31,17.55,17.6095,17.55,17.55,2850,16.3642882445068,16.4197683100651,16.3642882445068,16.3642882445068,3056.50323757833,0.0,1.0
2023-08-01,17.5,17.55,17.5,17.54,3761,16.3176663406763,16.3642882445068,16.3176663406763,16.3549638637407,4033.51181632705,0.0,1.0
2023-08-02,17.545,17.81,17.25,17.25,4825,16.3596260541237,16.6067221444254,16.0845568215238,16.0845568215238,5174.60635835631,0.0,1.0
2023-08-03,17.81,17.9693,17.77,17.95,11747,16.6067221444254,16.7552595300294,16.569424621361,16.7372634751508,12598.1556252044,0.0,1.0
2023-08-04,17.53,18.25,17.53,17.92,29365,16.3456394829746,17.0169948981338,16.3456394829746,16.7092903328525,31492.7079198202,0.0,1.0
2023-08-07,17.73,18.195,17.66,17.66,14508,16.5321270982966,16.9657108039203,16.4668564329339,16.4668564329339,15559.2101651882,0.0,1.0
2023-08-08,18.1,18.27,18.0,18.0,4716,16.8771291866423,17.035643659666,16.7838853789813,16.7838853789813,5057.70851523489,0.0,1.0
2023-08-09,17.7,18.05,17.7,18.04,18063,16.5041539559983,16.8305072828118,16.5041539559983,16.8211829020457,19371.7957825885,0.0,1.0
2023-08-10,17.83,17.85,17.56,17.85,1892,16.6253709059576,16.6440196674898,16.3736126252729,16.6440196674898,2029.08916684147,0.0,1.0
2023-08-11,17.65,17.9004,17.6,17.9004,5451,16.4575320521678,16.691014546551,16.4109101483373,16.691014546551,5845.96461334718,0.0,1.0
2023-08-14,17.6,17.7399,17.6,17.6,1116,16.4109101483373,16.541358235255,16.4109101483373,16.4109101483373,1196.86232039909,0.0,1.0
2023-08-15,17.1,17.58,17.0,17.58,27147,15.9446911100323,16.3922613868051,15.8514473023712,16.3922613868051,29113.9976808908,0.0,1.0
2023-08-16,17.08,17.37,16.82,17.1,7418,15.9260423485001,16.196449390717,15.6836084485814,15.9446911100323,7955.48807591438,0.0,1.0
2023-08-17,17.01,17.01,17.01,17.01,408,15.8607716831374,15.8607716831374,15.8607716831374,15.8607716831374,437.562568748054,0.0,1.0
2023-08-18,17.14,17.86,17.08,17.86,5835,15.9819886330967,16.6533440482559,15.9260423485001,16.6533440482559,6257.78820746299,0.0,1.0
2023-08-21,16.96,17.06,16.96,17.06,787,15.8141497793068,15.9073935869679,15.8141497793068,15.9073935869679,844.023876482159,0.0,1.0
2023-08-22,16.85,16.994,16.85,16.96,8347,15.7115815908797,15.8458526739116,15.7115815908797,15.8141497793068,8951.80088563733,0.0,1.0
2023-08-23,16.94,16.94,16.7864,16.93,1203,15.7955010177746,15.7955010177746,15.6522785292073,15.7861766370085,1290.16610344096,0.0,1.0
2023-08-24,16.97,17.08,16.7,17.0799,3848,15.8234741600729,15.9260423485001,15.5717158793882,15.9259491046924,4126.81559936893,0.0,1.0
2023-08-25,16.91,17.57,16.7,17.2655,5503,15.7675278754763,16.382937006039,15.5717158793882,16.0990096117112,5901.73239171705,0.0,1.0
2023-08-28,16.9095,17.6199,16.76,16.76,4418,15.767061656438,16.4294656660618,15.6276621639848,15.6276621639848,4738.11624688459,0.0,1.0
2023-08-29,16.8,17.4201,16.7,17.4201,8090,15.6649596870492,16.2431645383551,15.5717158793882,16.2431645383551,8676.1793656171,0.0,1.0
2023-08-30,16.5,16.68,16.5,16.5,1143,15.3852282640662,15.553067117856,15.3852282640662,15.3852282640662,1225.81866686036,0.0,1.0
2023-08-31,16.5,16.55,16.26,16.51,3507,15.3852282640662,15.4318501678967,15.1614431256798,15.3945526448323,3761.10766813586,0.0,1.0
2023-09-01,16.75,17.33,16.61,16.61,1273,15.6183377832187,16.1591518676526,15.4877964524933,15.4877964524933,1365.23811278499,0.0,1.0
2023-09-05,16.61,16.75,16.59,16.75,6604,15.4877964524933,15.6183377832187,15.4691476909611,15.6183377832187,7082.50785297099,0.0,1.0
2023-09-06,16.51,17.4589,16.5,16.6116,7459,15.3945526448323,16.2793431357276,15.3852282640662,15.4892883534159,7999.45882424448,0.0,1.0
2023-09-07,16.87,16.95,16.54,16.54,1630,15.7302303524119,15.8048253985407,15.4225257871306,15.4225257871306,1748.10536043954,0.0,1.0
2023-09-08,16.87,17.47,16.87,17.47,713,15.7302303524119,16.289693198378,15.7302303524119,16.289693198378,764.662038032756,0.0,1.0
2023-09-11,16.7,16.99,16.52,16.99,2579,15.5717158793882,15.8421229216051,15.4038770255984,15.8421229216051,2765.86731568931,0.0,1.0
2023-09-12,16.54,16.9191,16.5,16.9191,1569,15.4225257871306,15.7760130619735,15.3852282640662,15.7760130619735,1682.6854665826,0.0,1.0
2023-09-13,16.4,16.5,16.4,16.5,1688,15.2919844564052,15.3852282640662,15.2919844564052,15.3852282640662,1810.30788246745,0.0,1.0
2023-09-14,17.42,17.42,17.42,17.42,265,16.4015857675712,16.4015857675712,16.4015857675712,16.4015857675712,281.454492597126,0.17,1.0
2023-09-15,16.5,17.19,16.5,16.53,21133,15.5353711346111,16.1850321093312,15.5353711346111,15.5636172639467,22445.1992153021,0.0,1.0
2023-09-18,16.46,16.49,16.1707,16.49,716,15.4977096288302,15.5259557581658,15.22532278827,15.5259557581658,760.458176224688,0.0,1.0
2023-09-19,16.3,16.415,16.3,16.3,3575,15.3470636057067,15.4553404348267,15.3470636057067,15.3470636057067,3796.98041899897,0.0,1.0
2023-09-20,16.31,16.6025,16.31,16.6025,1423,15.3564789821519,15.6318787431746,15.3564789821519,15.6318787431746,1511.35752062532,0.0,1.0
2023-09-21,16.13,16.51,16.13,16.31,20446,15.187002206138,15.5447865110563,15.187002206138,15.3564789821519,21715.5417193994,0.0,1.0
2023-09-22,16.5956,16.65,16.51,16.51,16214,15.6253821334274,15.6766017812893,15.5447865110563,15.5447865110563,17220.7665772445,0.0,1.0
2023-09-25,16.4,16.71,16.4,16.5,6746,15.4412173701589,15.7330940399607,15.4412173701589,15.5353711346111,7164.87549834042,0.0,1.0
2023-09-26,16.3,16.37,16.2,16.36,5630,15.3470636057067,15.4129712408232,15.2529098412545,15.403555864378,5979.58035215781,0.0,1.0
2023-09-27,16.21,16.3078,16.2,16.3078,1876,15.2623252176997,15.354407599334,15.2529098412545,15.354407599334,1992.48538910268,0.0,1.0
2023-09-28,16.11,16.39,16.0,16.37,3995,15.1681714532475,15.4318019937137,15.0646023123501,15.4129712408232,4243.0592374548,0.0,1.0
2023-09-29,16.25,16.29,15.9101,16.28,3469,15.2999867234806,15.3376482292615,14.9799580781076,15.3282328528162,3684.39862196012,0.0,1.0
2023-10-02,16.82,17.25,16.0,16.25,25533,15.8366631808581,16.2415243680025,15.0646023123501,15.2999867234806,27118.4058848393,0.0,1.0
2023-10-03,16.23,16.5444,16.06,16.5444,12444,15.2811559705902,15.5771754060278,15.1210945710214,15.5771754060278,13216.6781353911,0.0,1.0
2023-10-04,16.2,16.23,16.165,16.19,4127,15.2529098412545,15.2811559705902,15.2199560236962,15.2434944648093,4383.25543754091,0.0,1.0
2023-10-05,16.22,16.38,16.19,16.19,3944,15.2717405941449,15.4223866172684,15.2434944648093,15.2434944648093,4188.89252378517,0.0,1.0
2023-10-06,16.35,16.5,16.1825,16.28,5057,15.3941404879328,15.5353711346111,15.2364329324754,15.3282328528162,5371.00139269308,0.0,1.0
2023-10-09,16.35,16.35,16.34,16.35,1007,15.3941404879328,15.3941404879328,15.3847251114876,15.3941404879328,1069.52707186908,0.0,1.0
2023-10-10,16.26,16.69,16.25,16.35,8944,15.3094020999258,15.7142632870702,15.2999867234806,15.3941404879328,9499.35464825925,0.0,1.0
2023-10-11,16.25,16.3338,16.25,16.28,1837,15.2999867234806,15.3788875780915,15.2999867234806,15.3282328528162,1951.06378453178,0.0,1.0
2023-10-12,16.02,16.2,15.742,16.2,21835,15.0834330652406,15.2529098412545,14.8216856000635,15.2529098412545,23190.7880975783,0.0,1.0
2023-10-13,15.89,15.89,15.7,15.7,794,14.9610331714527,14.9610331714527,14.7821410189936,14.7821410189936,843.301385366485,0.0,1.0
2023-10-16,15.8,16.0299,15.8,16.0299,7299,14.8762947834457,15.0927542879213,14.8762947834457,15.0927542879213,7752.21260930729,0.0,1.0
2023-10-17,15.72,16.3,15.72,16.02,18644,14.800971771884,15.3470636057067,14.800971771884,15.0834330652406,19801.651169739,0.0,1.0
2023-10-18,15.555,15.92,15.52,15.85,10549,14.6456180605379,14.9892793007884,14.6126642429796,14.9233716656718,11204.0129902154,0.0,1.0
2023-10-19,15.48,15.9,15.4002,15.78,2966,14.5750027371987,14.9704485478979,14.4998680331659,14.8574640305553,3150.16613223804,0.0,1.0
2023-10-20,15.5,15.51,15.35,15.5,10343,14.5938334900892,14.6032488665344,14.4526028434109,14.5938334900892,10985.2219506871,0.0,1.0
2023-10-23,15.65,15.96,15.015,15.44,9213,14.7350641367675,15.0269408065692,14.1371877324961,14.5373412314179,9785.05751055592,0.0,1.0
2023-10-24,15.8,15.95,15.41,15.9,2151,14.8762947834457,15.017525430124,14.5090951020822,14.9704485478979,2284.56080594876,0.0,1.0
2023-10-25,15.8,15.8,15.65,15.65,2330,14.8762947834457,14.8762947834457,14.7350641367675,14.7350641367675,2474.67535000493,0.0,1.0
2023-10-26,16.24,16.24,15.8,15.8,16909,15.2905713470354,15.2905713470354,14.8762947834457,14.8762947834457,17958.9208125464,0.0,1.0
2023-10-27,16.6,16.72,16.0,16.23,7046,15.6295248990632,15.7425094164059,15.0646023123501,15.2811559705902,7483.5032258089,0.0,1.0
2023-10-30,16.87,16.88,16.0,16.62,20475,15.8837400630842,15.8931554395294,15.0646023123501,15.6483556519537,21746.3423997213,0.0,1.0
2023-10-31,17.43,17.48,16.69,16.69,5555,16.4110011440164,16.4580780262425,15.7142632870702,15.7142632870702,5899.92342029071,0.0,1.0
2023-11-01,17.23,17.43,16.97,16.97,40103,16.222693615112,16.4110011440164,15.9778938275363,15.9778938275363,42593.0925155569,0.0,1.0
2023-11-02,18.13,18.165,17.54,17.89,5181,17.0700774951817,17.10303131274,16.5145702849138,16.8441084604965,5502.70085338005,0.0,1.0
2023-11-03,18.85,19.99,18.24,18.24,4253,17.7479845992375,18.8213375139924,17.1736466360791,17.1736466360791,4517.07908307765,0.0,1.0
2023-11-06,19.75,20.38,18.52,19.35,11346,18.5953684793072,19.188537195356,17.4372771765453,18.2187534214984,12050.5006528566,0.0,1.0
2023-11-07,20.95,21.0,19.885,20.0,30922,19.7252136527334,19.7722905349595,18.7224760613176,18.8307528904376,32842.0219625976,0.0,1.0
2023-11-08,21.79,21.83,20.95,20.95,16143,20.5161052741318,20.5537667799127,19.7252136527334,19.7252136527334,17145.358015077,0.0,1.0
2023-11-09,21.8,22.24,21.6,22.1,8776,20.525520650577,20.9397972141667,20.3372131216727,20.8079819439336,9320.92312087693,0.0,1.0
2023-11-10,21.39,21.74,21.3,21.49,6109,20.1394902163231,20.4690283919057,20.0547518283161,20.2336439807753,6488.32262368242,0.0,1.0
2023-11-13,21.49,21.71,21.4,21.43,5545,20.2336439807753,20.4407822625701,20.1489055927683,20.1771517221039,5889.30249604174,0.0,1.0
2023-11-14,21.47,21.78,21.47,21.78,5209,20.2148132278848,20.5066898976866,20.2148132278848,20.5066898976866,5532.4394412771,0.0,1.0
2023-11-15,21.45,21.645,21.45,21.62,2197,20.1959824749944,20.3795823156761,20.1959824749944,20.3560438745631,2333.41705749391,0.0,1.0
2023-11-16,21.29,21.6,20.98,21.6,8151,20.0453364518709,20.3372131216727,19.7534597820691,20.3372131216727,8657.11535531764,0.0,1.0
2023-11-17,21.5,21.71,21.38,21.38,2874,20.2430593572205,20.4407822625701,20.1300748398778,20.1300748398778,3052.4536291477,0.0,1.0
2023-11-20,21.0,21.51,20.74,21.15,24186,19.7722905349595,20.2524747336657,19.5274907473838,19.9135211816378,25687.7673885061,0.0,1.0
2023-11-21,21.39,21.39,21.115,21.15,3751,20.1394902163231,20.1394902163231,19.8805673640795,19.9135211816378,3983.90868578045,0.0,1.0
2023-11-22,21.19,21.5,20.8,21.49,13186,19.9511826874187,20.2430593572205,19.5839830060552,20.2336439807753,14004.750714663,0.0,1.0
2023-11-24,21.44,21.45,21.1,21.3,4178,20.1865670985492,20.1959824749944,19.8664442994117,20.0547518283161,4437.42215121054,0.0,1.0
2023-11-27,21.05,21.5,21.05,21.5,9279,19.8193674171856,20.2430593572205,19.8193674171856,20.2430593572205,9855.15561059902,0.0,1.0
2023-11-28,21.27,21.49,21.14,21.29,2633,20.0265056989804,20.2336439807753,19.9041058051926,20.0453364518709,2796.48935474806,0.0,1.0
2023-11-29,21.28,21.5,21.15,21.39,7413,20.0359210754257,20.2430593572205,19.9135211816378,20.1394902163231,7873.29114574526,0.0,1.0
2023-11-30,21.24,21.5,20.48,21.43,6517,19.9982595696448,20.2430593572205,19.2826909598082,20.1771517221039,6921.65633303951,0.0,1.0
2023-12-01,21.45,21.5,21.04,21.33,8254,20.1959824749944,20.2430593572205,19.8099520407404,20.0829979576517,8766.51087508181,0.0,1.0
2023-12-04,21.43,21.43,21.01,21.1293,11900,20.1771517221039,20.1771517221039,19.7817059114047,19.8940313523962,12638.8998562483,0.0,1.0
2023-12-05,21.25,21.43,21.12,21.12,2561,20.00767494609,20.1771517221039,19.8852750523022,19.8852750523022,2720.01870015563,0.0,1.0
2023-12-06,21.27,21.45,20.9412,21.22,4727,20.0265056989804,20.1959824749944,19.7169281214616,19.9794288167543,5020.51089247781,0.0,1.0
2023-12-07,21.36,21.51,21.36,21.46,7424,20.1112440869874,20.2524747336657,20.1112440869874,20.2053978514396,7884.97416241912,0.0,1.0
2023-12-08,21.4,21.59,21.28,21.55,3528,20.1489055927683,20.3277977452274,20.0359210754257,20.2901362394466,3747.06207502891,0.0,1.0
2023-12-11,21.4,21.56,21.4,21.56,2834,20.1489055927683,20.2995516158918,20.1489055927683,20.2995516158918,3009.96993215191,0.0,1.0
2023-12-12,21.23,21.5071,21.14,21.41,5730,19.9888441931996,20.2497442744966,19.9041058051926,20.1583209692135,6085.78959464729,0.0,1.0
2023-12-13,21.0,21.5,21.0,21.45,25702,19.7722905349595,20.2430593572205,19.7722905349595,20.1959824749944,27297.8995046466,0.0,1.0
2023-12-14,21.49,21.68,21.49,21.51,6817,20.393705380344,20.5740126871037,20.393705380344,20.412685096845,7183.45819299704,0.17,1.0
2023-12-15,21.5,21.56,21.34,21.35,9782,20.4031952385945,20.4601343880975,20.2513575065863,20.2608473648369,10307.8462731256,0.0,1.0
2023-12-18,21.51,21.7,21.47,21.5,5833,20.412685096845,20.5929924036047,20.374725663843,20.4031952385945,6146.56177787176,0.0,1.0
2023-12-19,23.36,23.495,21.41,21.41,91823,22.1683088731892,22.296421959571,20.3177865143399,20.3177865143399,96759.0848841965,0.0,1.0
2023-12-20,24.8,25.34,23.5,23.5,10629,23.5348484612625,24.04730080679,22.3011668886963,22.3011668886963,11200.3780450881,0.0,1.0
2023-12-21,24.86,25.78,24.52,25.01,8379,23.5917876107655,24.4648545698124,23.2691324302482,23.7341354845232,8829.42587635652,0.0,1.0
2023-12-22,25.17,25.5,24.75,24.85,7811,23.8859732165313,24.1991385387981,23.4873991700099,23.582297752515,8230.89217331671,0.0,1.0
2023-12-26,25.15,25.25,25.11,25.17,3918,23.8669935000303,23.9618920825354,23.8290340670283,23.8859732165313,4128.6180431513,0.0,1.0
2023-12-27,25.18,25.72,25.15,25.15,13032,23.8954630747818,24.4079154203093,23.8669935000303,23.8669935000303,13732.5549612935,0.0,1.0
2023-12-28,25.44,25.6676,25.01,25.46,4351,24.1421993892951,24.3581885630766,23.7341354845232,24.1611791057961,4584.8946160672,0.0,1.0
2023-12-29,25.37,25.75,25.2101,25.2101,16426,24.0757703815415,24.4363849950608,23.9240275481159,23.9240275481159,17309.0045882602,0.0,1.0
2024-01-02,25.5,25.59,25.24,25.59,11713,24.1991385387981,24.2845472630527,23.9524022242849,24.2845472630527,12342.650112157,0.0,1.0
2024-01-03,25.45,25.5,25.25,25.25,6540,24.1516892475456,24.1991385387981,23.9618920825354,23.9618920825354,6891.56763711319,0.0,1.0
2024-01-04,25.12,25.53,25.12,25.25,19274,23.8385239252788,24.2276081135496,23.8385239252788,23.9618920825354,20310.1031556146,0.0,1.0
2024-01-05,24.87,25.43,24.87,25.05,10598,23.601277469016,24.1327095310445,23.601277469016,23.7720949175252,11167.7115929856,0.0,1.0
2024-01-08,25.08,25.21,24.63,24.8,9738,23.8005644922767,23.9239326495333,23.3735208710038,23.5348484612625,10261.4809862704,0.0,1.0
2024-01-09,24.96,25.07,24.51,24.51,7749,23.6866861932706,23.7910746340262,23.2596425719977,23.2596425719977,8165.55926911166,0.0,1.0
2024-01-10,24.88,24.99,24.72,24.72,5263,23.6107673272665,23.7151557680221,23.4589295952584,23.4589295952584,5545.9205617931,0.0,1.0
2024-01-11,24.72,24.97,24.72,24.73,6747,23.4589295952584,23.6961760515211,23.4589295952584,23.4684194535089,7109.69523663651,0.0,1.0
2024-01-12,24.82,24.97,24.72,24.72,10883,23.5538281777635,23.6961760515211,23.4589295952584,23.4589295952584,11468.0322010249,0.0,1.0
2024-01-16,24.8,24.89,24.37,24.8,13125,23.5348484612625,23.6202571855171,23.1267845564906,23.5348484612625,13830.554317601,0.0,1.0
2024-01-17,24.77,24.95,24.6,24.6,7096,23.5063788865109,23.6771963350201,23.3450512962523,23.3450512962523,7477.45626191979,0.0,1.0
2024-01-18,24.85,24.97,24.69,24.73,8532,23.582297752515,23.6961760515211,23.4304600205069,23.4684194535089,8990.65062383026,0.0,1.0
2024-01-19,24.84,24.985,24.84,24.87,4828,23.5728078942645,23.7104108388969,23.5728078942645,23.601277469016,5087.53647583831,0.0,1.0
2024-01-22,24.92,25.05,24.78,25.0,15259,23.6487267602686,23.7720949175252,23.5158687447615,23.7246456262727,16079.270730078,0.0,1.0
2024-01-23,24.94,25.105,24.94,25.0021,16740,23.6677064767696,23.824289137903,23.6677064767696,23.7266384965053,17639.8841353632,0.0,1.0
2024-01-24,25.05,25.12,24.88,25.0,11973,23.7720949175252,23.8385239252788,23.6107673272665,23.7246456262727,12616.6268072105,0.0,1.0
2024-01-25,25.19,25.2,25.01,25.02,11870,23.9049529330323,23.9144427912828,23.7341354845232,23.7436253427737,12508.0898857085,0.0,1.0
2024-01-26,25.4,25.415,25.15,25.15,10773,24.104239956293,24.1184747436688,23.8669935000303,23.8669935000303,11352.1189838869,0.0,1.0
2024-01-29,25.4,26.0,25.16,26.0,19539,24.104239956293,24.6736314513236,23.8764833582808,24.6736314513236,20589.3486332653,0.0,1.0
2024-01-30,25.4,25.48,25.19,25.345,7808,24.104239956293,24.1801588222971,23.9049529330323,24.0520457359152,8227.7309037584,0.0,1.0
2024-01-31,25.2,25.25,25.02,25.03,10007,23.9144427912828,23.9618920825354,23.7436253427737,23.7531152010242,10544.9414899988,0.0,1.0
2024-02-01,25.18,25.18,24.73,25.0,12396,23.8954630747818,23.8954630747818,23.4684194535089,23.7246456262727,13062.365814932,0.0,1.0
2024-02-02,25.14,25.24,24.755,24.97,4932,23.8575036417798,23.9524022242849,23.4921440991352,23.6961760515211,5197.12715385968,0.0,1.0
2024-02-05,24.56,25.19,24.56,25.19,3569,23.3070918632503,23.9049529330323,23.3070918632503,23.9049529330323,3760.85701786804,0.0,1.0
2024-02-06,24.1,24.94,24.07,24.94,7157,22.8705583837268,23.6677064767696,22.8420888089753,23.6677064767696,7541.7354096054,0.0,1.0
2024-02-07,24.04,24.25,24.0,24.1,13119,22.8136192342238,23.0129062574845,22.7756598012218,22.8705583837268,13824.2317784844,0.0,1.0
2024-02-08,23.75,24.3,23.7,24.1,7606,22.538413344959,23.060355548737,22.4909640537065,22.8705583837268,8014.87208683228,0.0,1.0
2024-02-09,23.5,23.89,23.365,23.51,207162,22.3011668886963,22.6712713604662,22.1730538023144,22.3106567469468,218298.308079457,0.0,1.0
2024-02-12,23.05,23.6933,23.0,23.6933,143321,21.8741232674234,22.4846058486786,21.8266739761708,22.4846058486786,151025.438122126,0.0,1.0
2024-02-13,22.8,23.07,22.78,23.0,6903,21.6368768111607,21.8931029839244,21.6178970946596,21.8266739761708,7274.08125366856,0.0,1.0
2024-02-14,22.52,22.58,22.32,22.58,6190,21.3711607801464,21.4280999296495,21.1813636151362,21.4280999296495,6522.75285531051,0.0,1.0
2024-02-15,22.21,22.52,21.71,22.52,9069,21.0769751743806,21.3711607801464,20.6024822618552,21.3711607801464,9556.51787476755,0.0,1.0
2024-02-16,22.78,23.66,21.49,21.49,28388,21.6178970946596,22.4530046207044,20.393705380344,20.393705380344,29914.0400737569,0.0,1.0
2024-02-20,22.64,23.39,22.56,22.56,19999,21.4850390791525,22.1967784479407,21.4091202131484,21.4091202131484,21074.076632206,0.0,1.0
2024-02-21,21.71,23.16,21.7,22.6,10431,20.6024822618552,21.978511708179,20.5929924036047,21.4470796461505,10991.7342542397,0.0,1.0
2024-02-22,21.94,22.21,21.445,21.75,8611,20.8207490016169,21.0769751743806,20.3510010182167,20.6404416948572,9073.89738886571,0.0,1.0
2024-02-23,21.42,22.0,21.22,21.68,10645,20.3272763725904,20.8776881511199,20.1374792075802,20.5740126871037,11217.2381493991,0.0,1.0
2024-02-26,22.23,23.27,21.06,21.5,46705,21.0959548908816,22.0829001489346,19.9856414755721,20.4031952385945,49215.6982402711,0.0,1.0
2024-02-27,22.4,22.45,21.96,21.96,10669,21.2572824811403,21.3047317723928,20.8397287181179,20.8397287181179,11242.5283058656,0.0,1.0
2024-02-28,21.66,22.25,21.43,22.15,18068,20.5550329706026,21.1149346073827,20.3367662308409,21.0200360248776,19039.2727931746,0.0,1.0
2024-02-29,21.63,23.35,21.04,21.71,39675,20.5265633958511,22.1588190149387,19.9666617590711,20.6024822618552,41807.789908634,0.0,1.0
2024-03-01,20.85,21.965,20.76,21.45,26467,19.7863544523114,20.8444736472432,19.7009457280568,20.3557459473419,27889.7737999198,0.0,1.0
2024-03-04,20.88,21.33,20.38,20.9,18140,19.8148240270629,20.2418676483358,19.3403311145375,19.8338037435639,19115.143262574,0.0,1.0
2024-03-05,21.32,21.32,20.24,20.57,17092,20.2323777900853,20.2323777900853,19.2074730990303,19.5206384212971,18010.8064302047,0.0,1.0
2024-03-06,20.16,21.15,20.16,21.15,9418,19.1315542330263,20.0710501998267,19.1315542330263,20.0710501998267,9924.27890005077,0.0,1.0
2024-03-07,20.08,20.5,19.6,20.5,25576,19.0556353670222,19.4542094135436,18.6001221709978,19.4542094135436,26950.876741102,0.0,1.0
2024-03-08,20.16,20.3109,19.69,19.95,13991,19.1315542330263,19.2747561940265,18.6855308952523,18.9322672097656,14743.1074634328,0.0,1.0
2024-03-11,20.0,20.65,19.84,20.41,17192,18.9797165010181,19.5965572873012,18.82787876901,19.368800689289,18116.1820821484,0.0,1.0
2024-03-12,20.2,20.25,19.87,19.96,6870,19.1695136660283,19.2169629572809,18.8563483437615,18.9417570680161,7239.30728852718,0.0,1.0
2024-03-13,19.46,20.235,19.46,19.995,23459,18.4672641554906,19.2027281699051,18.4672641554906,18.9749715718929,24720.0741894555,0.0,1.0
2024-03-14,18.76,19.4903,18.56,19.17,25503,17.9643016682137,18.6636262688691,17.7727845928596,18.3569116726895,26632.6122126168,0.17,1.0
2024-03-15,19.365,19.365,18.67,18.67,7112,18.5436408211598,18.5436408211598,17.8781189843043,17.8781189843043,7427.01400055408,0.0,1.0
2024-03-18,19.27,19.84,19.07,19.48,16948,18.4526702103666,18.9984938751257,18.2611531350125,18.6537631394884,17698.6829698243,0.0,1.0
2024-03-19,19.14,19.35,18.9,19.09,14998,18.3281841113864,18.5292770405082,18.0983636209615,18.2803048425479,15662.3110208535,0.0,1.0
2024-03-20,19.8,19.83,19.14,19.14,21117,18.9601904600549,18.988918021358,18.3281841113864,18.3281841113864,22052.3417673933,0.0,1.0
2024-03-21,20.49,20.49,19.4245,19.7711,14306,19.6209243700265,19.6209243700265,18.6006171510776,18.9325162426663,14939.6600522957,0.0,1.0
2024-03-22,20.49,20.49,20.29,20.29,5392,19.6209243700265,19.6209243700265,19.4294072946724,19.4294072946724,5630.82951223112,0.0,1.0
2024-03-25,20.75,20.75,20.18,20.6,10923,19.8698965679869,19.8698965679869,19.3240729032277,19.7262587614713,11406.8157941581,0.0,1.0
2024-03-26,20.5,20.5,20.356,20.356,2280,19.6305002237942,19.6305002237942,19.4926079295393,19.4926079295393,2380.98874033512,0.0,1.0
2024-03-27,20.5,20.832,20.2,20.43,4529,19.6305002237942,19.948418568882,19.3432246107631,19.5634692474203,4729.60438814813,0.0,1.0
2024-03-28,20.43,21.17,20.36,21.17,2971,19.5634692474203,20.2720824262304,19.4964382710464,20.2720824262304,3102.5954155858,0.0,1.0
2024-04-01,20.96,21.49,19.695,20.68,13005,20.0709894971087,20.578509746797,18.859643995494,19.8028655916129,13581.0344596746,0.0,1.0
2024-04-02,21.29,21.34,20.67,20.67,11268,20.3869926714429,20.4348719402814,19.7932897378452,19.7932897378452,11767.0969851298,0.0,1.0
2024-04-03,20.8,21.38,20.2001,21.38,13338,19.9177758368254,20.4731753553522,19.3433203693008,20.4731753553522,13928.7841309604,0.0,1.0
2024-04-04,20.9,21.2,20.625,20.95,9759,20.0135343745024,20.3008099875336,19.7501983958905,20.0614136433409,10191.2583846186,0.0,1.0
2024-04-05,21.17,21.315,20.5,20.5,8170,20.2720824262304,20.4109323058622,19.6305002237942,19.6305002237942,8531.87631953417,0.0,1.0
2024-04-08,20.9,20.9,20.82,20.82,1525,20.0135343745024,20.0135343745024,19.9369275443608,19.9369275443608,1592.5472934259,0.0,1.0
2024-04-09,21.1,21.6,20.74,20.86,23748,20.2050514498565,20.6838441382417,19.8603207142191,19.9752309594316,24799.8774585431,0.0,1.0
2024-04-10,21.28,21.29,20.85,20.85,7777,20.3774168176752,20.3869926714429,19.9656551056639,19.9656551056639,8121.46904981849,0.0,1.0
2024-04-11,20.92,21.5,20.92,21.38,8686,20.0326860820378,20.5880856005647,20.0326860820378,20.4731753553522,9070.73166603106,0.0,1.0
2024-04-12,21.2,21.305,20.83,20.83,7220,20.3008099875336,20.4013564520945,19.9465033981285,19.9465033981285,7539.79767772784,0.0,1.0
2024-04-15,21.16,21.16,20.4901,21.04,5885,20.2625065724627,20.2625065724627,19.6210201285642,20.1475963272503,6145.66611266323,0.0,1.0
2024-04-16,20.0,20.905,19.89,20.905,11565,19.151707535409,20.0183223013863,19.0463731439643,20.0183223013863,12077.2520973577,0.0,1.0
2024-04-17,20.5,20.645,19.74,19.93,17366,19.6305002237942,19.769350103426,18.9027353374487,19.0846765590351,18135.1975722191,0.0,1.0
2024-04-18,20.97,20.99,20.17,20.2,5578,20.0805653508764,20.0997170584118,19.31449704946,19.3432246107631,5825.0680673637,0.0,1.0
2024-04-19,19.75,20.89,19.75,20.63,13798,18.9123111912164,20.0039585207347,18.9123111912164,19.7549863227744,14409.1590522561,0.0,1.0
2024-04-22,18.56,20.2,18.15,19.2577,16564,17.7727845928596,19.3432246107631,17.3801745883837,18.4408919102323,17297.6743398731,0.0,1.0
2024-04-23,18.31,18.93,18.0,18.865,10139,17.533388248667,18.1270911822646,17.2365367818681,18.0648481327746,10588.0898413411,0.0,1.0
2024-04-24,18.97,19.29,18.26,18.35,21870,18.1653945973355,18.471821917902,17.4855089798284,17.5716916637378,22838.6946276881,0.0,1.0
2024-04-25,18.89,19.125,18.385,18.68,13519,18.0887877671938,18.3138203307349,17.6052071519247,17.887694838072,14117.8012195572,0.0,1.0
2024-04-26,18.89,19.0,18.54,18.96,11906,18.0887877671938,18.1941221586386,17.7536328853242,18.1558187435677,12433.3561151008,0.0,1.0
2024-04-29,18.5,19.4493,18.5,18.68,21797,17.7153294702533,18.6243652684215,17.7153294702533,17.887694838072,22762.4612162652,0.0,1.0
2024-04-30,18.23,18.9999,17.86,18.49,27916,17.4567814185253,18.1940264001009,17.1024748291203,17.7057536164856,29152.4919628049,0.0,1.0
2024-05-01,19.0,19.03,18.01,18.02,8882,18.1941221586386,18.2228497199417,17.2461126356358,17.2556884894035,9275.41315423528,0.0,1.0
2024-05-02,19.2,19.8,19.2,19.4,6668,18.3856392339927,18.9601904600549,18.3856392339927,18.5771563093467,6963.34777217302,0.0,1.0
2024-05-03,19.4,19.9799,18.631,19.11,30106,18.5771563093467,19.1324600693359,17.8407731546103,18.2994565500833,31439.4943054952,0.0,1.0
2024-05-06,20.05,20.2199,19.38,19.42,7863,19.1995868042475,19.3622805597608,18.5580046018113,18.5963080168822,8211.27827423466,0.0,1.0
2024-05-07,19.9,20.9,19.9,20.02,14471,19.055948997732,20.0135343745024,19.055948997732,19.1708592429444,15111.9684479778,0.0,1.0
2024-05-08,19.42,19.8,19.42,19.79,4505,18.5963080168822,18.9601904600549,18.5963080168822,18.9506146062872,4704.54134877617,0.0,1.0
2024-05-09,19.4,19.9,19.23,19.42,8966,18.5771563093467,19.055948997732,18.4143667952958,18.5963080168822,9363.13379203714,0.0,1.0
2024-05-10,19.71,19.94,19.2,19.2,10499,18.8740077761456,19.0942524128028,18.3856392339927,18.3856392339927,10964.0354319203,0.0,1.0
2024-05-13,19.71,19.77,19.525,19.77,1433,18.8740077761456,18.9314628987518,18.6968544814431,18.9314628987518,1496.47230916676,0.0,1.0
2024-05-14,19.53,19.72,19.53,19.71,3615,18.7016424083269,18.8835836299133,18.7016424083269,18.8740077761456,3775.12030539975,0.0,1.0
2024-05-15,19.89,19.9414,19.37,19.37,3343,19.0463731439643,19.0955930323303,18.5484287480436,18.5484287480436,3491.07252585099,0.0,1.0
2024-05-16,19.6,19.6,19.33,19.3526,3386,18.7686733847008,18.7686733847008,18.5101253329728,18.5317667624878,3535.97713805908,0.0,1.0
2024-05-17,19.5,19.62,19.375,19.49,7737,18.6729148470238,18.7878250922362,18.5532166749275,18.6633389932561,8079.69731753191,0.0,1.0
2024-05-20,19.5,19.77,19.34,19.34,5409,18.6729148470238,18.9314628987518,18.5197011867405,18.5197011867405,5648.5824984529,0.0,1.0
2024-05-21,19.6,19.745,19.33,19.33,8086,18.7686733847008,18.9075232643326,18.5101253329728,18.5101253329728,8444.15568173235,0.0,1.0
2024-05-22,19.85,19.99,19.41,19.41,9133,19.0080697288934,19.1421316816413,18.5867321631145,18.5867321631145,9537.53077433362,0.0,1.0
2024-05-23,18.78,19.6325,18.37,19.6325,16608,17.9834533757491,18.7997949094459,17.5908433712732,18.7997949094459,17343.6232453884,0.0,1.0
2024-05-24,19.01,19.185,18.5,18.61,4065,18.2036980124063,18.3712754533411,17.7153294702533,17.8206638616981,4245.05229362378,0.0,1.0
2024-05-28,19.02,19.085,18.86,18.9,18738,18.213273866174,18.2755169156641,18.0600602058907,18.0983636209615,19567.9679896488,0.0,1.0
2024-05-29,18.98,18.99,18.75,18.75,2888,18.1749704511032,18.1845463048709,17.954725814446,17.954725814446,3015.91907109114,0.0,1.0
2024-05-30,19.0,19.365,18.7401,18.8195,5700,18.1941221586386,18.5436408211598,17.9452457192159,18.0212779981315,5952.47185083777,0.0,1.0
2024-05-31,19.2,19.97,19.15,19.21,10961,18.3856392339927,19.1229799741059,18.3377599651541,18.3952150877604,11446.4989398303,0.0,1.0
2024-06-03,19.55,19.7,19.33,19.33,2060,18.7207941158623,18.8644319223779,18.5101253329728,18.5101253329728,2151.24421275892,0.0,1.0
2024-06-04,19.4,19.55,19.2,19.2,716,18.5771563093467,18.7207941158623,18.3856392339927,18.3856392339927,747.7140079298,0.0,1.0
2024-06-05,19.44,19.6883,19.44,19.4956,3360,18.6154597244176,18.8532281734697,18.6154597244176,18.668701471366,3508.82551207279,0.0,1.0
2024-06-06,19.4604,19.4604,19.38,19.38,873,18.6349944661037,18.6349944661037,18.5580046018113,18.5580046018113,911.668057154628,0.0,1.0
2024-06-07,19.5,19.52,19.3,19.3,6309,18.6729148470238,18.6920665545592,18.4813977716697,18.4813977716697,6588.44647490097,0.0,1.0
2024-06-10,19.61,19.7937,19.53,19.7937,1038,18.7782492384685,18.9541576721813,18.7016424083269,18.9541576721813,1083.97645283678,0.0,1.0
2024-06-11,19.55,19.8081,19.51,19.51,2601,18.7207941158623,18.9679469016068,18.6824907007915,18.6824907007915,2716.20689193493,0.0,1.0
2024-06-12,19.72,19.9031,19.52,19.9031,1492,18.8835836299133,19.0589175124,18.6920665545592,19.0589175124,1558.08561428947,0.0,1.0
2024-06-13,19.64,19.9844,19.6,19.6,6850,18.8069767997717,19.1367692035314,18.7686733847008,18.7686733847008,7153.40915407697,0.0,1.0
2024-06-14,19.69,19.71,19.6,19.6,8505,19.0367972901966,19.0561338034421,18.9497829805918,18.9497829805918,8796.82897533604,0.19,1.0
2024-06-17,19.78,19.78,19.5,19.5,5994,19.1238115998013,19.1238115998013,18.8531004143643,18.8531004143643,6199.66994452256,0.0,1.0
2024-06-18,19.75,19.88,19.7,19.78,6533,19.0948068299331,19.2204941660288,19.0464655468193,19.1238115998013,6757.16445571668,0.0,1.0
2024-06-20,19.82,19.82,19.7,19.71,2440,19.1624846262923,19.1624846262923,19.0464655468193,19.0561338034421,2523.72283360611,0.0,1.0
2024-06-21,20.01,20.01,19.7,19.85,7258,19.3461815021246,19.3461815021246,19.0464655468193,19.1914893961606,7507.04111734145,0.0,1.0
2024-06-24,19.83,19.9454,19.72,19.73,1509,19.1721528829151,19.2837245643416,19.0658020600648,19.0754703166876,1560.77776881624,0.0,1.0
2024-06-25,19.75,19.875,19.75,19.87,6090,19.0948068299331,19.2156600377175,19.0948068299331,19.2108259094061,6298.96395764803,0.0,1.0
2024-06-26,19.8,19.8,19.76,19.76,1767,19.1431481130468,19.1431481130468,19.1044750865558,19.1044750865558,1827.63042909098,0.0,1.0
2024-06-27,19.96,20.0,19.8001,19.8001,3596,19.2978402190108,19.3365132455018,19.1432447956131,19.1432447956131,3719.38824165885,0.0,1.0
2024-06-28,19.8,21.6572,19.76,19.99,7859,19.1431481130468,20.9387367330241,19.1044750865558,19.3268449888791,8128.66301201248,0.0,1.0
2024-07-01,20.03,22.06,19.86,20.05,18377,19.3655180153701,21.3281741097885,19.2011576527833,19.3848545286156,19007.5633250736,0.0,1.0
2024-07-02,20.1,20.1,20.01,20.03,1255,19.4331958117294,19.4331958117294,19.3461815021246,19.3655180153701,1298.06235908839,0.0,1.0
2024-07-03,20.1,20.1,20.01,20.01,381,19.4331958117294,19.4331958117294,19.3461815021246,19.3461815021246,394.073114591773,0.0,1.0
2024-07-05,20.35,20.35,20.01,20.01,1427,19.6749022272981,19.6749022272981,19.3461815021246,19.3461815021246,1475.96413260489,0.0,1.0
2024-07-08,20.2,20.2,20.06,20.06,6629,19.5298783779569,19.5298783779569,19.3945227852383,19.3945227852383,6856.45846884216,0.0,1.0
2024-07-09,20.3,20.3,20.08,20.08,8860,19.6265609441844,19.6265609441844,19.4138592984838,19.4138592984838,9164.00996137299,0.0,1.0
2024-07-10,20.4,20.7,20.15,20.15,2062,19.7232435104119,20.0132912090944,19.4815370948431,19.4815370948431,2132.75265692451,0.0,1.0
2024-07-11,20.29,20.99,20.0,20.0,3107,19.6168926875616,20.2936706511542,19.3365132455018,19.3365132455018,3213.6093623009,0.0,1.0
2024-07-12,20.55,20.55,20.17,20.17,971,19.8682673597531,19.8682673597531,19.5008736080886,19.5008736080886,1004.31757025883,0.0,1.0
2024-07-15,20.52,21.0,20.52,20.9436,5869,19.8392625898849,20.3033389077769,19.8392625898849,20.2488099404246,6070.38086493207,0.0,1.0
2024-07-16,21.01,21.25,20.675,20.95,9676,20.3130071643997,20.5450453233457,19.9891205675375,20.2549976246632,10008.0090729396,0.0,1.0
2024-07-17,21.45,21.5,21.17,21.17,2626,20.7384104558007,20.7867517389145,20.4676992703637,20.4676992703637,2716.10498403674,0.0,1.0
2024-07-18,21.1,21.3,21.0574,21.2,2692,20.4000214740044,20.5933866064595,20.3588347007915,20.496704040232,2784.36961806052,0.0,1.0
2024-07-19,21.2,21.2,21.2,21.2,670,20.496704040232,20.496704040232,20.496704040232,20.496704040232,692.989466604955,0.0,1.0
2024-07-22,21.0,21.5,20.4,21.5,7481,20.3033389077769,20.7867517389145,19.7232435104119,20.7867517389145,7737.69283533088,0.0,1.0
2024-07-23,20.84,21.245,20.56,20.99,5914,20.1486468018129,20.5402111950343,19.8779356163759,20.2936706511542,6116.92493358465,0.0,1.0
2024-07-24,20.84,20.85,20.8,20.8,2680,20.1486468018129,20.1583150584357,20.1099737753219,20.1099737753219,2771.95786641983,0.0,1.0
2024-07-25,21.08,21.47,20.625,20.625,2598,20.3806849607589,20.7577469690462,19.9407792844238,19.9407792844238,2687.14423020848,0.0,1.0
2024-07-26,21.5,21.5,20.7501,20.7501,2435,20.7867517389145,20.7867517389145,20.0617291747744,20.0617291747744,2518.55127042249,0.0,1.0
2024-07-29,21.1,21.1,21.055,21.055,712,20.4000214740044,20.4000214740044,20.3565143192021,20.3565143192021,736.430597347358,0.0,1.0
2024-07-30,21.43,21.5,21.04,21.04,1215,20.7190739425552,20.7867517389145,20.3420119342679,20.3420119342679,1256.68985361944,0.0,1.0
2024-07-31,22.0,22.0,20.05,21.77,4561,21.270164570052,21.270164570052,19.3848545286156,21.0477946677288,4717.49993609733,0.0,1.0
2024-08-01,21.49,21.6695,20.635,21.55,2904,20.7770834822917,20.9506286886701,19.9504475410465,20.8350930220282,3003.64389704596,0.0,1.0
2024-08-02,20.3,21.25,20.12,21.25,1889,19.6265609441844,20.5450453233457,19.4525323249749,20.5450453233457,1953.81657077129,0.0,1.0
2024-08-05,20.27,20.3,20.0,20.11,2421,19.5975561743161,19.6265609441844,19.3365132455018,19.4428640683521,2504.07089350836,0.0,1.0
2024-08-06,20.76,21.19,20.75,21.19,1925,20.0713007488309,20.4870357836092,20.0616324922082,20.4870357836092,1991.05182569335,0.0,1.0
2024-08-07,20.81,21.0,20.8,21.0,2521,20.1196420319447,20.3033389077769,20.1099737753219,20.3033389077769,2607.50215718074,0.0,1.0
2024-08-08,21.67,21.67,21.48,21.48,737,20.9511121015012,20.9511121015012,20.767415225669,20.767415225669,762.288413265454,0.0,1.0
2024-08-09,21.17,21.66,21.17,21.27,1334,20.4676992703637,20.9414438448785,20.4676992703637,20.5643818365912,1379.77305738957,0.0,1.0
2024-08-12,21.43,21.43,21.43,21.43,558,20.7190739425552,20.7190739425552,20.7190739425552,20.7190739425552,577.14645129189,0.0,1.0
2024-08-13,21.45,21.5,21.22,21.22,1088,20.7384104558007,20.7867517389145,20.5160405534775,20.5160405534775,1125.33214875551,0.0,1.0
2024-08-14,21.45,21.45,21.45,21.45,478,20.7384104558007,20.7384104558007,20.7384104558007,20.7384104558007,494.401440353985,0.0,1.0
2024-08-15,21.91,21.91,21.35,21.66,7296,21.1831502604473,21.1831502604473,20.6417278895732,20.9414438448785,7546.34499753695,0.0,1.0
2024-08-16,21.88,21.88,21.4,21.4,2862,21.154145490579,21.154145490579,20.690069172687,20.690069172687,2960.20276630356,0.0,1.0
2024-08-19,21.75,21.75,21.75,21.75,552,21.0284581544833,21.0284581544833,21.0284581544833,21.0284581544833,570.940575471545,0.0,1.0
2024-08-20,21.76,21.76,21.61,21.61,2074,21.038126411106,21.038126411106,20.8931025617647,20.8931025617647,2145.16440856519,0.0,1.0
2024-08-21,21.9,21.9,21.75,21.75,647,21.1734820038245,21.1734820038245,21.0284581544833,21.0284581544833,669.200275960309,0.0,1.0
2024-08-22,21.89,21.89,21.7,21.845,2909,21.1638137472018,21.1638137472018,20.9801168713695,21.1203065923994,3008.81546022958,0.0,1.0
2024-08-23,22.29,22.29,21.82,21.82,5048,21.5505440121118,21.5505440121118,21.0961359508425,21.0961359508425,5221.21019018182,0.0,1.0
2024-08-26,22.48,22.76,22.0,22.1,6114,21.7342408879441,22.0049520733811,21.270164570052,21.3668471362795,6323.7874609294,0.0,1.0
2024-08-27,22.49,22.98,22.26,22.5,3691,21.7439091445668,22.2176537190816,21.5215392422436,21.7535774011896,3817.64794214761,0.0,1.0
2024-08-28,23.1,23.1,22.99,22.99,4486,22.3336727985546,22.3336727985546,22.2273219757044,22.2273219757044,4639.92648834304,0.0,1.0
2024-08-29,23.45,23.64,23.1,23.18,6428,22.6720617803509,22.8557586561832,22.3336727985546,22.4110188515366,6648.56162886069,0.0,1.0
2024-08-30,23.75,23.75,23.24,23.45,3038,22.9621094790334,22.9621094790334,22.4690283912731,22.6720617803509,3142.24179036696,0.0,1.0
2024-09-03,23.52,24.42,23.52,24.0,1543,22.7397395767102,23.6098826727578,22.7397395767102,23.2038158946022,1595.94439846485,0.0,1.0
2024-09-04,23.83,23.83,23.25,23.28,8966,23.0394555320154,23.0394555320154,22.4786966478959,22.5077014177641,9273.64710086575,0.0,1.0
2024-09-05,23.99,23.99,23.5,23.5,2462,23.1941476379795,23.1941476379795,22.7204030634647,22.7204030634647,2546.47771161403,0.0,1.0
2024-09-06,24.29,24.29,23.95,23.99,13706,23.484195336662,23.484195336662,23.1554746114885,23.1941476379795,14176.2889989366,0.0,1.0
2024-09-09,23.8,24.12,23.62,23.97,4902,23.0104507621472,23.3198349740752,22.8364221429377,23.174811124734,5070.20054522014,0.0,1.0
2024-09-10,23.8,23.825,23.72,23.72,2172,23.0104507621472,23.0346214037041,22.9331047091652,22.9331047091652,2246.52704696413,0.0,1.0
2024-09-11,24.06,24.22,23.36,23.825,9213,23.2618254343387,23.4165175403027,22.5850474707462,23.0346214037041,9529.12232213652,0.0,1.0
2024-09-12,24.18,24.23,23.99,23.99,3021,23.3778445138117,23.4261857969255,23.1941476379795,23.1941476379795,3124.65847554265,0.0,1.0
2024-09-13,24.35,24.375,23.72,23.86,3246,23.7259017522308,23.7502609942762,23.1120488526864,23.2484606081407,3331.38444327278,0.19,1.0
2024-09-16,24.1,24.29,23.66,23.745,6445,23.4823093317766,23.6674395713218,23.0535866717774,23.1364080947318,6614.53257452037,0.0,1.0
2024-09-17,24.62,24.735,23.99,23.99,6815,23.9889815663212,24.1010340797301,23.3751286667768,23.3751286667768,6994.26524365496,0.0,1.0
2024-09-18,25.0,26.09,24.41,24.41,6992,24.3592420454115,25.4213049985914,23.7843639331397,23.7843639331397,7175.92114213286,0.0,1.0
2024-09-19,25.2,25.2,24.7301,24.7301,2628,24.5541159817747,24.5541159817747,24.0962596682892,24.0962596682892,2697.12825536688,0.0,1.0
2024-09-20,25.2,25.2,24.43,24.82,19494,24.5541159817747,24.5541159817747,23.8038513267761,24.1838555026845,20006.7801408379,0.0,1.0
2024-09-23,25.0,25.0,24.91,24.9797,3427,24.3592420454115,24.3592420454115,24.271548774048,24.3394623408706,3517.14555979538,0.0,1.0
2024-09-24,25.16,25.48,24.71,24.71,5240,24.5151411945021,24.8269394926834,24.0766748376847,24.0766748376847,5377.83563855495,0.0,1.0
2024-09-25,25.0,25.22,24.5101,25.0,8716,24.3592420454115,24.5736033754111,23.8818983382896,24.3592420454115,8945.27011939788,0.0,1.0
2024-09-26,25.22,25.22,24.92,24.92,3179,24.5736033754111,24.5736033754111,24.2812924708661,24.2812924708661,3262.62204102408,0.0,1.0
2024-09-27,24.935,24.99,24.735,24.735,4527,24.2959080160934,24.3494983485933,24.1010340797301,24.1010340797301,4646.08052208745,0.0,1.0
2024-09-30,25.03,25.5,25.03,25.1,5217,24.388473135866,24.8464268863197,24.388473135866,24.4566790135931,5354.23063479793,0.0,1.0
2024-10-01,24.45,25.4999,24.085,25.25,15485,23.8233387204124,24.8463294493515,23.4676937865494,24.6028344658656,15892.3253555388,0.0,1.0
2024-10-02,23.1,24.33,23.02,24.33,7009,22.5079396499602,23.7064143585944,22.4299900754149,23.7064143585944,7193.36831882283,0.0,1.0
2024-10-03,22.05,23.11,21.3452,23.11,11645,21.4848514840529,22.5176833467784,20.7981157323087,22.5176833467784,11951.3160326283,0.0,1.0
2024-10-04,21.96,22.14,21.96,22.14,1604,21.3971582126894,21.5725447554164,21.3971582126894,21.5725447554164,1646.19243592408,0.0,1.0
2024-10-07,21.79,21.79,21.79,21.79,1425,21.2315153667806,21.2315153667806,21.2315153667806,21.2315153667806,1462.48392842382,0.0,1.0
2024-10-08,22.3,22.95,21.7311,21.7311,4367,21.728443904507,22.3617841976877,21.1741249925216,21.1741249925216,4481.87180029952,0.0,1.0
2024-10-09,22.82,22.82,22.56,22.56,1419,22.2351161390516,22.2351161390516,21.9817800217793,21.9817800217793,1456.32610135677,0.0,1.0
2024-10-10,22.45,22.4763,22.45,22.4763,993,21.8745993567795,21.9002252794113,21.8745993567795,21.9002252794113,1019.12037959639,0.0,1.0
2024-10-11,24.23,24.23,22.8302,22.89,11343,23.6089773904128,23.6089773904128,22.2450547098061,22.3033220167787,11641.3720702536,0.0,1.0
2024-10-14,23.4,24.1,23.0,23.7,5981,22.8002505545051,23.4823093317766,22.4105026817785,23.0925614590501,6138.32728133535,0.0,1.0
2024-10-15,23.75,24.39,23.2058,23.345,12148,23.1412799431409,23.7648765395034,22.6110279622964,22.7466602220052,12467.5472017491,0.0,1.0
2024-10-16,24.2,24.83,23.91,24.3699,3465,23.5797462999583,24.1935991995027,23.2971790922315,23.7452917088989,3556.14513122002,0.0,1.0
2024-10-17,24.2,25.48,23.66,23.66,11099,23.5797462999583,24.8269394926834,23.0535866717774,23.0535866717774,11390.953769527,0.0,1.0
2024-10-18,24.0,24.28,24.0,24.28,1706,23.384872363595,23.6576958745036,23.384872363595,23.6576958745036,1750.87549606388,0.0,1.0
2024-10-21,23.99,23.99,23.32,23.95,6300,23.3751286667768,23.3751286667768,22.7223009799598,23.3361538795042,6465.71842040005,0.0,1.0
2024-10-22,24.9,24.9,23.61,23.99,4238,24.2618050772298,24.2618050772298,23.0048681876866,23.3751286667768,4349.478518358,0.0,1.0
2024-10-23,24.91,25.18,24.3095,24.6,5116,24.271548774048,24.5346285881384,23.6864397801172,23.9694941726849,5250.5738791693,0.0,1.0
2024-10-24,25.48,25.5,24.7644,24.95,5217,24.8269394926834,24.8464268863197,24.1296805483755,24.3105235613206,5354.23063479793,0.0,1.0
2024-10-25,25.74,26.235,25.11,25.49,10339,25.0802756099556,25.5625886024548,24.4664227104113,24.8366831895015,10610.9623410343,0.0,1.0
2024-10-28,26.01,26.26,25.3,25.7,9989,25.3433554240461,25.5869478445002,24.6515529499564,25.041300822683,10251.7557621232,0.0,1.0
2024-10-29,27.25,28.155,25.75,25.75,128215,26.5515738294985,27.4333783915424,25.0900193067738,25.0900193067738,131587.632900253,0.0,1.0
2024-10-30,28.1,29.66,26.96,27.56,62007,27.3797880590425,28.8998047626762,26.2690066217717,26.8536284308616,63638.063824404,0.0,1.0
2024-10-31,28.44,28.55,27.67,27.67,12717,27.7110737508601,27.8182544158599,26.9608090958614,26.9608090958614,13051.5144686075,0.0,1.0
2024-11-01,28.08,28.12,27.52,28.0578,3919,27.3603006654062,27.3992754526788,26.8146536435889,27.3386696584698,4022.08737929329,0.0,1.0
2024-11-04,27.71,27.99,27.18,27.99,8066,26.9997838831341,27.2726073940427,26.4833679517713,27.2726073940427,8278.17218713439,0.0,1.0
2024-11-05,27.73,28.0,26.88,27.9,5919,27.0192712767704,27.2823510908608,26.1910570472264,27.1849141226792,6074.69640164251,0.0,1.0
2024-11-06,28.0,28.8504,27.9,28.0,11771,27.2823510908608,28.1109550682776,27.1849141226792,27.2823510908608,12080.6304010363,0.0,1.0
2024-11-07,27.57,27.877,27.57,27.877,1792,26.8633721276798,27.1625036199974,26.8633721276798,27.1625036199974,1839.1376840249,0.0,1.0
2024-11-08,27.65,28.0,27.095,27.7,3230,26.9413217022251,27.2823510908608,26.4005465288169,26.9900401863159,3314.96357109398,0.0,1.0
2024-11-11,28.05,28.585,27.7,27.95,5779,27.3310695749517,27.8523573547235,26.9900401863159,27.23363260677,5931.01377007806,0.0,1.0
2024-11-12,27.75,28.4,27.69,28.0,91292,27.0387586704067,27.6720989635874,26.9802964894977,27.2823510908608,93693.3914341525,0.0,1.0
2024-11-13,28.12,29.245,27.65,27.99,31099,27.3992754526788,28.4954413447223,26.9413217022251,27.2726073940427,31917.0439930192,0.0,1.0
2024-11-14,28.63,28.955,28.0,28.5,13326,27.8962039904052,28.2128741369955,27.2823510908608,27.7695359317691,13676.5339159128,0.0,1.0
2024-11-15,30.4,30.83,27.85,28.5,13344,29.6208383272203,30.0398172904014,27.1361956385884,27.7695359317691,13695.007397114,0.0,1.0
2024-11-18,31.7,31.95,29.5669,30.62,8803,30.8875189135817,31.1311113340358,28.809090945299,29.83519965722,9034.55861187009,0.0,1.0
2024-11-19,33.67,33.72,31.495,32.07,12361,32.8070271867602,32.855745670851,30.6877731288094,31.2480356958538,12686.1500626293,0.0,1.0
2024-11-20,30.6,34.0,29.51,34.0,21849,29.8157122635836,33.1285691817596,28.7536493104037,33.1285691817596,22423.7272646541,0.0,1.0
2024-11-21,30.89,31.39,29.785,30.45,6414,30.0982794713104,30.5854643122186,29.0216009729032,29.6695568113112,6582.71713467395,0.0,1.0
2024-11-22,30.42,31.9973,30.01,31.42,7048,29.6403257208567,31.1771990199858,29.2408341513119,30.6146954026731,7233.39419475864,0.0,1.0
2024-11-25,31.72,31.78,31.63,31.63,5670,30.9070063072181,30.965468488127,30.8193130358546,30.8193130358546,5819.14657836003,0.0,1.0
2024-11-26,31.54,31.95,30.52,30.72,4323,30.7316197644911,31.1311113340358,29.7377626890383,29.9326366254016,4436.71440180784,0.0,1.0
2024-11-27,32.75,32.98,32.2,32.22,3489,31.910607079489,32.1347121063068,31.37470375449,31.3941911481263,3580.77643948821,0.0,1.0
2024-11-29,32.4,33.14,31.73,33.06,3842,31.5695776908533,32.2906112553974,30.9167500040362,32.2126616808521,3943.06193193284,0.0,1.0
2024-12-02,31.455,33.23,31.01,32.16,11261,30.6487983415367,32.3783045267609,30.2152038331284,31.3357289672173,11557.2151003373,0.0,1.0
2024-12-03,32.13,32.4,30.6,30.6,4525,31.3064978767628,31.5695776908533,29.8157122635836,29.8157122635836,4644.02791306511,0.0,1.0
2024-12-04,32.0,32.25,31.51,31.8651,17221,31.1798298181267,31.4234222385808,30.7023886740366,31.0483873480496,17673.9899869379,0.0,1.0
2024-12-05,31.84,32.49,31.3,32.15,19998,31.023930669036,31.6572709622167,30.4977710408551,31.3259852703991,20524.0376144699,0.0,1.0
2024-12-06,32.01,32.43,31.72,31.9,5649,31.1895735149448,31.5988087813077,30.9070063072181,31.082392849945,5797.59418362537,0.0,1.0
2024-12-09,32.04,32.3791,31.82,32.09,9303,31.2188046053993,31.5492133645033,31.0044432753997,31.2675230894902,9547.7108674574,0.0,1.0
2024-12-10,30.9,32.1,30.6401,32.1,26080,30.1080231681286,31.2772667863083,29.8547844878245,31.2772667863083,26766.0216514338,0.0,1.0
2024-12-11,30.75,31.65,30.75,31.0,10054,29.9618677158561,30.8388004294909,29.9618677158561,30.2054601363102,10318.4655553495,0.0,1.0
2024-12-12,31.81,31.98,30.21,30.5,14273,30.9946995785815,31.1603424244903,29.4357080876752,29.718275295402,14648.4442879952,0.0,1.0
2024-12-13,31.6,31.7799,31.25,31.73,2339,30.9752121849452,31.151555244188,30.6321323031499,31.1026418553263,2386.17897300227,0.19,1.0
2024-12-16,31.47,31.83,30.95,31.71,8555,30.8477825145641,31.2006646786964,30.3380638330397,31.0830372906523,8727.55926209253,0.0,1.0
2024-12-17,31.68,31.73,31.14,31.14,3055,31.0536304436413,31.1026418553263,30.5243071974428,30.5243071974428,3116.6211041137,0.0,1.0
2024-12-18,29.71,31.8172,29.71,31.5918,6713,29.1225808232507,31.188117757305,29.1225808232507,30.9671743134289,6848.40506445671,0.0,1.0
2024-12-19,30.07,30.24,29.06,29.51,11909,29.475462987383,29.6421017871121,28.4854324713452,28.9265351765105,12149.2113678854,0.0,1.0
2024-12-20,29.95,30.025,29.265,29.6,7409,29.3578355993389,29.4313527168665,28.6863792592539,29.0147557175436,7558.44378408458,0.0,1.0
2024-12-23,28.45,28.96,28.45,28.82,5640,27.8874932487877,28.3874096479751,27.8874932487877,28.250177695257,5753.76203836375,0.0,1.0
2024-12-24,28.5,28.56,28.395,28.56,1830,27.9365046604727,27.9953183544948,27.8335806959342,27.9953183544948,1866.91215074569,0.0,1.0
2024-12-26,28.59,29.1166,27.1,27.1,8142,28.0247252015058,28.5409133893727,26.5641851332916,26.5641851332916,8306.22881495703,0.0,1.0
2024-12-27,28.3,29.025,28.3,29.025,2215,27.7404590137326,28.4511244831657,27.7404590137326,28.4511244831657,2259.6778218042,0.0,1.0
2024-12-30,28.25,28.77,27.8,28.06,4022,27.6914476020475,28.201166283572,27.2503448968822,27.5052042376444,4103.1260493438,0.0,1.0
2024-12-31,28.35,29.34,28.26,28.714,3662,27.7894704254176,28.7598963767814,27.7012498843845,28.1462735024847,3735.86464263973,0.0,1.0
2025-01-02,29.88,30.22,28.31,29.04,12431,29.2892196229798,29.6224972224381,27.7502612960696,28.4658279066712,12681.7404076064,0.0,1.0
2025-01-03,29.46,29.75,29.135,29.75,3739,28.8775237648255,29.1617899525987,28.5589495888727,29.1617899525987,3814.41777685143,0.0,1.0
2025-01-06,31.6,31.6,29.32,29.32,9811,30.9752121849452,30.9752121849452,28.7402918121074,28.7402918121074,10008.8935032601,0.0,1.0
2025-01-07,31.9,32.35,30.52,31.31,20210,31.2692806550555,31.7103833602208,29.9165656925484,30.690945997172,20617.6473041367,0.0,1.0
2025-01-08,31.15,31.85,31.125,31.5,8575,30.5341094797799,31.2202692433704,30.5096037739373,30.8771893615751,8747.96267357608,0.0,1.0
2025-01-10,31.0,31.47,31.0,31.46,6950,30.3870752447247,30.8477825145641,30.3870752447247,30.8379802322271,7090.1854905369,0.0,1.0
2025-01-13,29.83,30.8101,29.83,30.77,7102,29.2402082112948,30.200929903145,29.2402082112948,30.1616227509735,7245.25141781194,0.0,1.0
2025-01-14,28.35,30.015,28.35,29.75,6736,27.7894704254176,29.4215504345295,27.7894704254176,29.1617899525987,6871.86898766281,0.0,1.0
2025-01-15,28.5,29.2,28.5,28.93,3136,27.9365046604727,28.6226644240633,27.9365046604727,28.3580028009641,3199.25492062212,0.0,1.0
2025-01-16,29.21,29.21,28.878,28.878,2381,28.6324667064003,28.6324667064003,28.3070309328116,28.3070309328116,2429.02613711775,0.0,1.0
2025-01-17,29.55,29.96,28.61,28.66,9598,28.9657443058586,29.3676378816759,28.0443297661798,28.0933411778649,9791.59717096015,0.0,1.0
2025-01-21,31.29,31.77,29.2,29.2,13040,30.671341432498,31.1418509846743,28.6226644240633,28.6226644240633,13303.0242872807,0.0,1.0
2025-01-22,31.61,32.265,31.61,31.66,7250,30.9850144672822,31.6270639603562,30.9850144672822,31.0340258789673,7396.23666279028,0.0,1.0
2025-01-23,32.19,33.25,31.8,31.88,17015,31.5535468428287,32.5925887705515,31.1712578316854,31.2496760903814,17358.2023196381,0.0,1.0
2025-01-24,32.3,32.85,31.85,32.0,17358,31.6613719485358,32.2004974770712,31.2202692433704,31.3673034784255,17708.1208265812,0.0,1.0
2025-01-27,33.085,33.085,32.0,32.25,11537,32.4308511119909,32.4308511119909,31.3673034784255,31.6123605368507,11769.7079142912,0.0,1.0
2025-01-28,32.52,33.545,32.52,33.49,6186,31.87702215995,32.8817560994933,31.87702215995,32.8278435466397,6310.77517186491,0.0,1.0
2025-01-29,32.79,32.96,32.675,32.725,3237,32.1416837830492,32.3083225827783,32.0289575361736,32.0779689478586,3302.29214861408,0.0,1.0
2025-01-30,32.7,33.6,32.7,33.6,5391,32.0534632420161,32.9356686523468,32.0534632420161,32.9356686523468,5499.73956539343,0.0,1.0
2025-01-31,32.7,33.4,32.05,32.05,10459,32.0534632420161,32.7396230056066,31.4163148901106,31.4163148901106,10669.9640353274,0.0,1.0
2025-02-03,32.6,33.125,32.33,32.41,5039,31.955440418646,32.4700602413389,31.6907787955468,31.7691970542429,5140.63952328279,0.0,1.0
2025-02-04,32.75,33.175,32.67,32.865,24962,32.1024746537011,32.519071653024,32.0240563950051,32.2152009005767,25465.4978726305,0.0,1.0
2025-02-05,32.85,33.7499,31.81,32.47,29621,32.2004974770712,33.0826048645786,31.1810601140224,31.8280107482649,30218.4725777256,0.0,1.0
2025-02-06,32.79,33.15,32.345,32.46,21376,32.1416837830492,32.4945659471814,31.7054822190523,31.8182084659279,21807.1661936283,0.0,1.0
2025-02-07,32.75,32.9791,32.33,32.4,10787,32.1024746537011,32.327044942042,31.6907787955468,31.7593947719058,11004.5799836578,0.0,1.0
2025-02-10,32.84,33.21,32.75,33.2,9851,32.1906951947342,32.5533796412035,32.1024746537011,32.5435773588665,10049.7003262272,0.0,1.0
2025-02-11,32.2,33.15,31.7,33.045,28394,31.5633491251657,32.4945659471814,31.0732350083153,32.3916419826429,28966.7232832093,0.0,1.0
2025-02-12,32.29,32.655,31.52,32.2,20465,31.6515696661988,32.0093529714996,30.8967939262491,31.5633491251657,20877.7908005521,0.0,1.0
2025-02-13,35.36,35.95,32.1,32.26,30025,34.6608703436602,35.2392050015437,31.4653263017956,31.6221628191877,30630.6214896936,0.0,1.0
2025-02-14,34.7,35.77,34.5,35.0,17633,34.0139197094177,35.0627639194775,33.8178740626775,34.3079881795279,17988.6677344801,0.0,1.0
2025-02-18,34.06,34.95,33.9737,34.58,6952,33.3865736398492,34.2589767678429,33.3019799432808,33.8962923213736,7092.22583168524,0.0,1.0
2025-02-19,33.99,33.99,32.94,33.6,8900,33.3179576634901,33.3179576634901,32.2887180181043,32.9356686523468,9079.51811018394,0.0,1.0
2025-02-20,33.64,33.99,33.43,33.43,7901,32.9748777816948,33.3179576634901,32.7690298526177,32.7690298526177,8060.36770658015,0.0,1.0
2025-02-21,32.96,34.49,32.95,33.97,7646,32.3083225827783,33.8080717803405,32.2985203004413,33.2983530988161,7800.22421016476,0.0,1.0
2025-02-24,31.49,32.61,31.44,32.61,9614,30.8673870792381,31.965242700983,30.8183756675531,31.965242700983,9807.91990014701,0.0,1.0
2025-02-25,32.4,32.4,31.27,31.965,7783,31.7593947719058,31.7593947719058,30.6517368678239,31.332995490246,7939.98757882715,0.0,1.0
2025-02-26,31.98,32.64,31.51,32.5,14659,31.3476989137515,31.994649547994,30.8869916439121,31.8574175952759,14954.6804468749,0.0,1.0
2025-02-27,31.7,31.895,31.4,31.7572,5801,31.0732350083153,31.2643795138869,30.7791665382051,31.129304063283,5918.0095008064,0.0,1.0
2025-02-28,30.74,32.13,30.71,31.7,39623,30.1322159039625,31.4947331488066,30.1028090569515,31.0732350083153,40422.2186606537,0.0,1.0
2025-03-03,31.12,31.516,30.51,31.06,6800,30.5047026327688,30.8928730133143,29.9067634102113,30.4458889387468,6937.1599044102,0.0,1.0
2025-03-04,30.13,30.69,29.94,30.51,8011,29.534276681405,30.0832044922775,29.3480333170019,29.9067634102113,8172.58646973973,0.0,1.0
2025-03-05,29.98,30.47,29.74,30.47,7220,29.3872424463499,29.8675542808633,29.1519876702617,29.8675542808633,7365.63154556495,0.0,1.0
2025-03-06,28.7,29.53,28.7,29.495,10841,28.1325503072129,28.9461397411846,28.1325503072129,28.911831753005,11059.6691946634,0.0,1.0
2025-03-07,28.09,28.57,27.25,28.57,12442,27.5346110846554,28.0051206368318,26.7112193683467,28.0051206368318,12692.9622839223,0.0,1.0
2025-03-10,26.1,27.77,26.1,27.74,9847,25.5839568995908,27.2209380498712,25.5839568995908,27.1915312028601,10045.6196439305,0.0,1.0
2025-03-11,25.9,26.31,25.21,26.05,23703,25.3879112528507,25.789804828668,24.7115537715971,25.5349454879058,24181.1031197404,0.0,1.0
2025-03-12,26.9,27.7176,25.91,25.91,16957,26.3681394865515,27.1695740904252,25.3977135351877,25.3977135351877,17299.0324263358,0.0,1.0
2025-03-13,27.44,27.47,26.95,26.995,17897,26.8974627327499,26.9268695797609,26.4171508982365,26.461261168753,18257.9927660631,0.0,1.0
2025-03-14,28.51,29.0,27.0,27.0,25538,28.1325503072129,28.6160630974807,26.642541504551,26.642541504551,25880.6390479759,0.19,1.0
2025-03-17,28.61,29.41,27.65,28.23,10504,28.2312263868594,29.0206350240313,27.2839360222531,27.8562572842027,10644.9304001855,0.0,1.0
2025-03-18,27.96,28.455,27.96,28.31,9160,27.5898318691572,28.0782784634073,27.5898318691572,27.9351981479199,9282.89817837964,0.0,1.0
2025-03-19,29.25,29.25,27.88,28.3974,9678,28.8627532965969,28.8627532965969,27.51089100544,28.021441041531,9807.84809720066,0.0,1.0
2025-03-20,29.0,29.54,28.5,28.79,26714,28.6160630974807,29.1489139275717,28.1226826992483,28.4088433302231,27072.417242056,0.0,1.0
2025-03-21,29.2,29.2,28.43,29.0,13240,28.8134152567736,28.8134152567736,28.0536094434957,28.6160630974807,13417.6388517191,0.0,1.0
2025-03-24,28.81,28.95,28.44,28.95,9133,28.4285785461524,28.5667250576574,28.0634770514604,28.5667250576574,9255.5359239237,0.0,1.0
2025-03-25,28.36,29.2869,27.7975,29.2869,14384,27.9845361877432,28.8991647699864,27.4294832397317,28.8991647699864,14576.9877071848,0.0,1.0
2025-03-26,27.65,28.0,27.564,27.564,4736,27.2839360222531,27.6293023010158,27.1990745937572,27.1990745937572,4799.54211493515,0.0,1.0
2025-03-27,27.63,28.02,27.17,27.65,28859,27.2642008063238,27.6490375169451,26.81029083995,27.2839360222531,29246.1963460544,0.0,1.0
2025-03-28,27.9,27.9,27.35,27.55,21839,27.5306262213693,27.5306262213693,26.9879077833137,27.1852599426066,22132.0101875145,0.0,1.0
2025-03-31,28.23,28.3,27.3,27.8,12415,27.8562572842027,27.9253305399553,26.9385697434904,27.4319501417229,12581.5699655659,0.0,1.0
2025-04-01,27.78,28.51,27.61,28.27,16438,27.4122149257936,28.1325503072129,27.2444655903945,27.8957277160613,16658.5458794983,0.0,1.0
2025-04-02,27.98,28.015,27.5,27.55,17938,27.6095670850865,27.6441037129628,27.1359219027834,27.1852599426066,18178.6711270496,0.0,1.0
2025-04-03,26.73,27.4,26.45,27.4,24865,26.3761160895055,27.0372458231369,26.0998230664953,27.0372458231369,25198.6095202412,0.0,1.0
2025-04-04,25.78,26.63,25.745,26.0,31088,25.4386933328639,26.277440009859,25.4041567049876,25.6557807080861,31505.1024639155,0.0,1.0
2025-04-07,27.05,27.05,25.38,25.38,17329,26.6918795443742,26.6918795443742,25.0439890142779,25.0439890142779,17561.5002765438,0.0,1.0
2025-04-08,26.5,27.62,26.43,27.62,55330,26.1491611063186,27.2543331983592,26.080087850566,27.2543331983592,56072.353298007,0.0,1.0
2025-04-09,27.5,28.14,26.7,27.68,23101,27.1359219027834,27.7674488125209,26.3465132656115,27.3135388461471,23410.9422291209,0.0,1.0
2025-04-10,27.24,27.94,26.45,27.03,12767,26.8793640957025,27.5700966532279,26.0998230664953,26.6721443284449,12938.2926903246,0.0,1.0
2025-04-11,26.65,27.44,26.65,27.185,14143,26.2971752257883,27.0767162549955,26.2971752257883,26.825092251897,14332.7542507449,0.0,1.0
2025-04-14,27.09,27.4166,27.09,27.4166,2141,26.7313499762328,27.0536260523582,26.7313499762328,27.0536260523582,2169.72543667148,0.0,1.0
2025-04-15,27.75,27.975,27.3,27.3,8371,27.3826121018996,27.6046332811042,26.9385697434904,26.9385697434904,8483.31229816768,0.0,1.0
2025-04-16,28.76,28.775,28.38,28.38,5254,28.3792405063291,28.3940419182761,28.0042714036725,28.0042714036725,5324.49203375618,0.0,1.0
2025-04-17,29.2,29.61,28.8,29.48,9083,28.8134152567736,29.2179871833242,28.4187109381877,29.0897082797838,9204.86508233868,0.0,1.0
2025-04-21,28.47,29.2,28.47,29.2,6665,28.0930798753543,28.8134152567736,28.0930798753543,28.8134152567736,6754.42318328606,0.0,1.0
2025-04-22,29.41,29.85,28.56,28.6,8687,29.0206350240313,29.4548097744758,28.1818883470361,28.2213587788947,8803.55201698513,0.0,1.0
2025-04-23,29.66,30.07,29.48,29.5,15793,29.2673252231475,29.6718971496981,29.0897082797838,29.1094434957131,16004.8920230512,0.0,1.0
2025-04-24,29.79,30.5,29.79,30.44,6039,29.3956041266879,30.096204292178,29.3956041266879,30.0369986443901,6120.02424664133,0.0,1.0
2025-04-25,30.1,30.37,29.81,30.26,7018,29.701499973592,29.9679253886375,29.4153393426172,29.8593817010264,7112.15932487645,0.0,1.0
2025-04-28,30.64,30.78,30.53,30.58,5807,30.234350803683,30.3724973151881,30.1258071160719,30.1751451558951,5884.91154168674,0.0,1.0
2025-04-29,30.95,30.95,30.33,30.46,3852,30.5402466505871,30.5402466505871,29.9284549567789,30.0567338603194,3903.68163571161,0.0,1.0
2025-04-30,29.52,30.2513,29.52,29.8788,8648,29.1291787116424,29.8507968820971,29.1291787116424,29.483228485414,8764.0287605488,0.0,1.0
2025-05-01,29.75,30.62,29.75,29.97,12703,29.3561336948293,30.2146155877537,29.3561336948293,29.5732210700516,12873.4340130957,0.0,1.0
2025-05-02,29.38,29.815,29.21,29.815,8147,28.9910322001373,29.4202731465995,28.8232828647383,29.4202731465995,8256.30692786669,0.0,1.0
2025-05-05,29.4,30.5263,29.03,29.03,13704,29.0107674160666,30.122156101125,28.6456659213746,28.6456659213746,13887.8642616282,0.0,1.0
2025-05-06,29.77,29.82,29.0628,29.0628,9837,29.3758689107586,29.4252069505819,28.6780316754987,28.6780316754987,9968.9813734411,0.0,1.0
2025-05-07,29.07,30.16,29.07,30.07,4232,28.6851363532332,29.7607056213799,28.6851363532332,29.6718971496981,4288.78003175793,0.0,1.0
2025-05-08,29.15,29.395,28.6375,29.1169,12388,28.7640772169504,29.0058336120843,28.2583623087622,28.7314154345874,12554.2077111099,0.0,1.0
2025-05-09,28.33,29.6065,27.85,28.9208,10926,27.9549333638492,29.2145335205366,27.4812881815461,28.5379116424007,11072.5923031633,0.0,1.0
2025-05-12,28.81,29.61,28.5743,28.75,17414,28.4285785461524,29.2179871833242,28.1959990264256,28.3693728983645,17647.6407072383,0.0,1.0
2025-05-13,28.75,29.305,28.58,28.8662,12380,28.3693728983645,28.9170251404025,28.2016235629654,28.4840345029137,12546.1003764563,0.0,1.0
2025-05-14,29.5,29.72,28.55,29.02,19828,29.1094434957131,29.3265308709354,28.1720207390715,28.63579831341,20094.0289389641,0.0,1.0
2025-05-15,30.87,31.3,29.3917,29.3917,10677,30.4613057868699,30.8856129293498,29.002577301456,29.002577301456,10820.2515120698,0.0,1.0
2025-05-16,30.3,31.32,30.3,31.28,7456,29.898852132885,30.9053481452791,29.898852132885,30.8658777134205,7556.03589716141,0.0,1.0
2025-05-19,31.25,31.79,30.55,30.885,10611,30.8362748895266,31.3691257196176,30.1455423320012,30.4761071988169,10753.3660011775,0.0,1.0
2025-05-20,31.14,31.15,29.885,31.15,22828,30.7277312019155,30.7375988098801,29.4893464023521,30.7375988098801,23134.2794340666,0.0,1.0
2025-05-21,31.05,31.4,30.075,30.7601,32208,30.6389227302336,30.9842890089963,29.6768309536804,30.3528607753385,32640.1293154205,0.0,1.0
2025-05-22,30.21,30.765,30.125,30.68,8420,29.8100436612031,30.3576959032411,29.7261689935036,30.2738212355416,8532.96972292103,0.0,1.0
2025-05-23,29.56,30.435,29.47,30.2315,7280,29.168649143501,30.0320648404077,29.0798406718192,29.8312590183271,7377.67453478206,0.0,1.0
2025-05-27,29.13,31.4,29.13,31.4,16539,28.7443420010211,30.9842890089963,28.7443420010211,30.9842890089963,16760.9009795001,0.0,1.0
2025-05-28,29.6,29.745,29.3388,29.3388,10834,29.2081195753596,29.351199890847,28.950377655323,28.950377655323,10979.3579546468,0.0,1.0
2025-05-29,29.555,29.99,29.0,29.0,18346,29.1637153395187,29.5929562859809,28.6160630974807,28.6160630974807,18592.1451943835,0.0,1.0
2025-05-30,28.82,29.98,28.82,29.3,7375,28.438446154117,29.5830886780162,28.438446154117,28.9120913364201,7473.94913379365,0.0,1.0
2025-06-02,28.6,29.04,28.55,28.9,11572,28.2213587788947,28.6555335293393,28.1720207390715,28.5173870178342,11727.2595764421,0.0,1.0
2025-06-03,29.1,29.49,28.72,28.72,10363,28.7147391771272,29.0995758877485,28.3397700744705,28.3397700744705,10502.0386269157,0.0,1.0
2025-06-04,29.17,29.55,29.01,29.5,7877,28.7838124328797,29.1587815355363,28.6259307054453,29.1094434957131,7982.68438330746,0.0,1.0
2025-06-05,29.17,29.492,29.085,29.23,10559,28.7838124328797,29.1015494093414,28.6999377651802,28.8430180806676,10700.6683259291,0.0,1.0
2025-06-06,29.72,30.4756,29.38,29.5,32660,29.3265308709354,30.0721273287442,28.9910322001373,29.1094434957131,33098.1937233492,0.0,1.0
2025-06-09,29.11,31.92,29.11,31.92,14331,28.7246067850918,31.497404623158,28.7246067850918,31.497404623158,14523.2766151046,0.0,1.0
2025-06-10,28.6,29.98,28.42,29.505,38665,28.2213587788947,29.5830886780162,28.0437418355311,29.1143772996954,39183.7617977128,0.0,1.0
2025-06-11,28.84,29.395,28.69,28.85,39268,28.4581813700463,29.0058336120843,28.3101672505766,28.468048978011,39794.8521472283,0.0,1.0
2025-06-12,28.35,28.72,28.3,28.72,13163,27.9746685797785,28.3397700744705,27.9253305399553,28.3397700744705,13339.6057556781,0.0,1.0
2025-06-13,28.56,28.85,28.13,28.8499,17175,28.3792405063291,28.6674050632911,27.9519620253165,28.6673056962025,17284.3949044586,0.2,1.0
2025-06-16,28.12,28.81,28.12,28.81,19131,27.9420253164557,28.6276582278481,27.9420253164557,28.6276582278481,19252.8535031847,0.0,1.0
2025-06-17,28.4,28.7925,28.3,28.7925,11261,28.220253164557,28.6102689873418,28.1208860759494,28.6102689873418,11332.7261146497,0.0,1.0
2025-06-18,28.56,29.04,28.56,28.97,10250,28.3792405063291,28.8562025316456,28.3792405063291,28.7866455696203,10315.2866242038,0.0,1.0
2025-06-20,28.79,28.97,28.56,28.955,10095,28.6077848101266,28.7866455696203,28.3792405063291,28.7717405063291,10159.2993630573,0.0,1.0
2025-06-23,28.35,28.735,28.1,28.735,28880,28.1705696202532,28.5531329113924,27.9221518987342,28.5531329113924,29063.9490445859,0.0,1.0
2025-06-24,28.02,28.76,28.01,28.5643,18490,27.8426582278481,28.5779746835443,27.8327215189873,28.3835132911392,18607.7707006369,0.0,1.0
2025-06-25,27.13,28.19,27.13,28.19,22418,26.9582911392405,28.011582278481,26.9582911392405,28.011582278481,22560.7898089172,0.0,1.0
2025-06-26,27.5,27.63,27.22,27.27,23576,27.3259493670886,27.4551265822785,27.0477215189873,27.0974050632911,23726.1656050955,0.0,1.0
2025-06-27,27.54,28.08,27.07,27.8,731902,27.3656962025316,27.9022784810127,26.898670886076,27.6240506329114,736563.796178345,0.0,1.0
2025-06-30,29.14,29.41,27.5,27.5,51101,28.9555696202532,29.2238607594937,27.3259493670886,27.3259493670886,51426.4840764331,0.0,1.0
2025-07-01,29.4,30.005,28.97,28.99,36669,29.2139240506329,29.8150949367089,28.7866455696203,28.8065189873418,36902.5605095541,0.0,1.0
2025-07-02,29.66,29.66,28.975,29.13,18721,29.4722784810127,29.4722784810127,28.7916139240506,28.9456329113924,18840.2420382165,0.0,1.0
2025-07-03,30.16,30.47,29.63,29.9,24863,29.9691139240506,30.2771518987342,29.4424683544304,29.7107594936709,25021.3630573249,0.0,1.0
2025-07-07,30.0,30.21,29.665,30.21,20833,29.8101265822785,30.0187974683544,29.477246835443,30.0187974683544,20965.6942675159,0.0,1.0
2025-07-08,29.63,30.23,29.63,30.16,20390,29.4424683544304,30.0386708860759,29.4424683544304,29.9691139240506,20519.872611465,0.0,1.0
2025-07-09,29.57,29.89,29.42,29.53,13053,29.3828481012658,29.7008227848101,29.2337974683544,29.3431012658228,13136.1401273885,0.0,1.0
2025-07-10,29.13,29.86,29.0,29.545,9946,28.9456329113924,29.6710126582278,28.8164556962025,29.3580063291139,10009.3503184713,0.0,1.0
2025-07-11,28.9,29.1,28.76,28.77,8742,28.7170886075949,28.9158227848101,28.5779746835443,28.5879113924051,8797.68152866243,0.0,1.0
2025-07-14,29.14,29.23,28.95,29.08,7460,28.9555696202532,29.045,28.7667721518987,28.8959493670886,7507.51592356687,0.0,1.0
2025-07-15,28.63,28.95,28.56,28.8806,9022,28.4487974683544,28.7667721518987,28.3792405063291,28.6978113924051,9079.46496815288,0.0,1.0
2025-07-16,28.76,29.53,28.5,28.9,11638,28.5779746835443,29.3431012658228,28.3196202531646,28.7170886075949,11712.127388535,0.0,1.0
2025-07-17,29.2,29.2,28.705,28.76,8067,29.0151898734177,29.0151898734177,28.5233227848101,28.5779746835443,8118.3821656051,0.0,1.0
2025-07-18,28.69,29.39,28.69,29.39,8134,28.508417721519,29.2039873417722,28.508417721519,29.2039873417722,8185.80891719745,0.0,1.0
2025-07-21,28.77,29.0,28.6236,29.0,6911,28.5879113924051,28.8164556962025,28.4424379746835,28.8164556962025,6955.01910828025,0.0,1.0
2025-07-22,29.37,29.65,28.72,29.12,17326,29.1841139240506,29.4623417721519,28.5382278481013,28.9356962025316,17436.3566878981,0.0,1.0
2025-07-23,29.89,29.89,29.2475,29.69,10914,29.7008227848101,29.7008227848101,29.0623892405063,29.5020886075949,10983.5159235669,0.0,1.0
2025-07-24,28.82,29.38,28.76,29.38,7714,28.6375949367089,29.1940506329114,28.5779746835443,29.1940506329114,7763.13375796177,0.0,1.0
2025-07-25,28.71,29.11,28.5795,29.11,6593,28.5282911392405,28.9257594936709,28.3986170886076,28.9257594936709,6634.99363057325,0.0,1.0
2025-07-28,29.1,29.1,28.56,28.57,7107,28.9158227848101,28.9158227848101,28.3792405063291,28.3891772151899,7152.26751592357,0.0,1.0
2025-07-29,28.75,29.38,28.6,29.38,6732,28.5680379746835,29.1940506329114,28.4189873417722,29.1940506329114,6774.87898089173,0.0,1.0
2025-07-30,28.76,29.53,28.5,29.02,12884,28.5779746835443,29.3431012658228,28.3196202531646,28.8363291139241,12966.0636942675,0.0,1.0
2025-07-31,28.52,28.89,28.42,28.77,15531,28.3394936708861,28.7071518987342,28.2401265822785,28.5879113924051,15629.923566879,0.0,1.0
2025-08-01,28.22,28.53,28.1,28.46,18597,28.0413924050633,28.3494303797468,27.9221518987342,28.2798734177215,18715.4522292994,0.0,1.0
2025-08-04,28.46,28.6541,28.25,28.29,18582,28.2798734177215,28.4727449367089,28.0712025316456,28.1109493670886,18700.3566878981,0.0,1.0
2025-08-05,28.62,29.1525,28.43,28.78,14705,28.4388607594937,28.9679905063291,28.2500632911392,28.5978481012658,14798.6624203822,0.0,1.0
2025-08-06,28.61,28.96,28.61,28.96,3687,28.4289240506329,28.7767088607595,28.4289240506329,28.7767088607595,3710.48407643312,0.0,1.0
2025-08-07,28.9,29.2,28.5601,28.98,9608,28.7170886075949,29.0151898734177,28.3793398734177,28.796582278481,9669.19745222931,0.0,1.0
2025-08-08,28.8,29.1,28.8,29.1,3784,28.6177215189873,28.9158227848101,28.6177215189873,28.9158227848101,3808.10191082803,0.0,1.0
2025-08-11,29.26,29.33,28.585,29.14,9698,29.0748101265823,29.1443670886076,28.404082278481,28.9555696202532,9759.77070063694,0.0,1.0
2025-08-12,30.2,30.4,28.7201,29.1226,13602,30.0088607594937,30.2075949367089,28.5383272151899,28.9382797468354,13688.6369426751,0.0,1.0
2025-08-13,30.49,30.865,30.1,30.44,7199,30.2970253164557,30.6696518987342,29.9094936708861,30.2473417721519,7244.85350318471,0.0,1.0
2025-08-14,30.22,30.37,29.88,30.02,8322,30.0287341772152,30.1777848101266,29.6908860759494,29.83,8375.00636942675,0.0,1.0
2025-08-15,30.03,30.31,30.02,30.31,8519,29.8399367088608,30.118164556962,29.83,30.118164556962,8573.2611464968,0.0,1.0
2025-08-18,30.21,30.21,29.68,29.68,6023,30.0187974683544,30.0187974683544,29.4921518987342,29.4921518987342,6061.36305732485,0.0,1.0
2025-08-19,29.85,30.36,29.85,30.36,5081,29.6610759493671,30.1678481012658,29.6610759493671,30.1678481012658,5113.36305732484,0.0,1.0
2025-08-20,29.99,29.99,29.69,29.87,5066,29.8001898734177,29.8001898734177,29.5020886075949,29.6809493670886,5098.26751592357,0.0,1.0
2025-08-21,30.52,30.82,29.98,30.0,9873,30.326835443038,30.6249367088608,29.790253164557,29.8101265822785,9935.88535031846,0.0,1.0
2025-08-22,32.69,32.84,30.98,30.98,15439,32.4831012658228,32.6321518987342,30.7839240506329,30.7839240506329,15537.3375796178,0.0,1.0
2025-08-25,31.85,32.6333,31.85,32.5,10756,31.648417721519,32.4267601265823,31.648417721519,32.2943037974684,10824.5095541401,0.0,1.0
2025-08-26,32.71,32.79,31.9,32.15,7684,32.5029746835443,32.5824683544304,31.6981012658228,31.9465189873418,7732.94267515924,0.0,1.0
2025-08-27,33.0,33.3,32.79,32.79,6445,32.7911392405063,33.0892405063291,32.5824683544304,32.5824683544304,6486.05095541402,0.0,1.0
2025-08-28,33.35,33.77,32.79,33.25,9824,33.1389240506329,33.5562658227848,32.5824683544304,33.0395569620253,9886.57324840765,0.0,1.0
2025-08-29,33.43,33.67,33.21,33.43,4109,33.218417721519,33.4568987341772,32.9998101265823,33.218417721519,4135.17197452229,0.0,1.0
2025-09-02,32.78,33.39,32.67,33.31,12188,32.5725316455696,33.1786708860759,32.4632278481013,33.0991772151899,12265.6305732484,0.0,1.0
2025-09-03,31.52,32.48,31.52,32.01,7854,31.3205063291139,32.2744303797468,31.3205063291139,31.8074050632911,7904.02547770701,0.0,1.0
2025-09-04,31.77,32.04,31.0001,31.91,12496,31.5689240506329,31.8372151898734,30.803896835443,31.7080379746835,12575.5923566879,0.0,1.0
2025-09-05,31.39,32.125,31.39,31.745,4563,31.1913291139241,31.9216772151899,31.1913291139241,31.544082278481,4592.06369426751,0.0,1.0
2025-09-08,31.82,32.365,31.57,31.7,4287,31.6186075949367,32.1601582278481,31.3701898734177,31.4993670886076,4314.30573248408,0.0,1.0
2025-09-09,31.51,32.1,31.0106,32.1,7538,31.3105696202532,31.896835443038,30.8143303797468,31.896835443038,7586.01273885349,0.0,1.0
2025-09-10,31.65,32.1392,31.465,31.755,4493,31.4496835443038,31.9357873417722,31.2658544303797,31.5540189873418,4521.6178343949,0.0,1.0
2025-09-11,32.55,32.77,32.0,32.0,4190,32.3439873417721,32.5625949367089,31.7974683544304,31.7974683544304,4216.68789808918,0.0,1.0
2025-09-12,32.16,32.16,32.16,32.16,1710,31.9564556962025,31.9564556962025,31.9564556962025,31.9564556962025,1720.89171974522,0.0,1.0
2025-09-15,31.4,32.16,31.2789,32.12,5006,31.4,32.16,31.2789,32.12,5006,0.2,1.0
2025-09-16,31.34,33.3993,30.8664,33.3993,5259,31.34,33.3993,30.8664,33.3993,5259,0.0,1.0
2025-09-17,31.16,31.75,31.02,31.02,11097,31.16,31.75,31.02,31.02,11097,0.0,1.0
2025-09-18,32.59,32.74,31.9526,32.17,6919,32.59,32.74,31.9526,32.17,6919,0.0,1.0
2025-09-19,32.84,32.94,31.045,32.49,55390,32.84,32.94,31.045,32.49,55390,0.0,1.0
2025-09-22,31.51,33.05,31.4842,33.05,8496,31.51,33.05,31.4842,33.05,8496,0.0,1.0
2025-09-23,31.13,32.02,30.88,32.0,8206,31.13,32.02,30.88,32.0,8206,0.0,1.0
2025-09-24,31.36,31.36,31.1426,31.1426,3954,31.36,31.36,31.1426,31.1426,3954,0.0,1.0
2025-09-25,31.2,31.605,31.2,31.605,3667,31.2,31.605,31.2,31.605,3667,0.0,1.0
2025-09-26,31.43,31.43,31.43,31.43,3623,31.43,31.43,31.43,31.43,3623,0.0,1.0
2025-09-29,30.84,31.64,30.65,31.64,4167,30.84,31.64,30.65,31.64,4167,0.0,1.0
2025-09-30,31.04,31.255,30.94,31.0584,7701,31.04,31.255,30.94,31.0584,7701,0.0,1.0
2025-10-01,31.5,31.7636,30.82,30.97,10034,31.5,31.7636,30.82,30.97,10034,0.0,1.0
2025-10-02,29.79,30.54,29.64,30.54,8267,29.79,30.54,29.64,30.54,8267,0.0,1.0
2025-10-03,30.37,30.4,30.16,30.37,4106,30.37,30.4,30.16,30.37,4106,0.0,1.0
2025-10-06,29.78,30.09,29.78,30.09,3332,29.78,30.09,29.78,30.09,3332,0.0,1.0
2025-10-07,29.68,29.68,29.5,29.67,6047,29.68,29.68,29.5,29.67,6047,0.0,1.0
2025-10-08,29.83,30.065,29.5401,29.775,5730,29.83,30.065,29.5401,29.775,5730,0.0,1.0
2025-10-09,29.9,29.96,29.66,29.71,4149,29.9,29.96,29.66,29.71,4149,0.0,1.0
2025-10-10,29.58,29.98,29.58,29.75,7936,29.58,29.98,29.58,29.75,7936,0.0,1.0
2025-10-13,29.65,29.7,29.63,29.63,4921,29.65,29.7,29.63,29.63,4921,0.0,1.0
2025-10-14,29.65,29.7,29.57,29.67,7320,29.65,29.7,29.57,29.67,7320,0.0,1.0
2025-10-15,30.45,30.45,29.7408,29.8545,6653,30.45,30.45,29.7408,29.8545,6653,0.0,1.0
2025-10-16,29.56,30.35,29.5,30.1,7125,29.56,30.35,29.5,30.1,7125,0.0,1.0
2025-10-17,29.52,30.21,29.49,29.51,4873,29.52,30.21,29.49,29.51,4873,0.0,1.0
2025-10-20,29.41,29.74,29.4,29.74,14047,29.41,29.74,29.4,29.74,14047,0.0,1.0
2025-10-21,29.41,30.9699,29.39,30.9699,4845,29.41,30.9699,29.39,30.9699,4845,0.0,1.0
2025-10-22,30.35,30.35,29.72,29.75,10235,30.35,30.35,29.72,29.75,10235,0.0,1.0
2025-10-23,30.02,30.45,29.82,30.3,26632,30.02,30.45,29.82,30.3,26632,0.0,1.0
2025-10-24,30.19,30.19,29.86,30.0506,4994,30.19,30.19,29.86,30.0506,4994,0.0,1.0
2025-10-27,29.9,30.16,29.75,30.16,10254,29.9,30.16,29.75,30.16,10254,0.0,1.0
2025-10-28,29.99,29.99,29.99,29.99,2981,29.99,29.99,29.99,29.99,2981,0.0,1.0
2025-10-29,30.31,30.855,30.0,30.44,9753,30.31,30.855,30.0,30.44,9753,0.0,1.0
2025-10-30,30.58,31.027,30.58,31.027,2184,30.58,31.027,30.58,31.027,2184,0.0,1.0
2025-10-31,30.21,30.77,30.19,30.2,7368,30.21,30.77,30.19,30.2,7368,0.0,1.0
2025-11-03,30.82,30.82,30.0684,30.25,73761,30.82,30.82,30.0684,30.25,73761,0.0,1.0
2025-11-04,30.36,30.97,30.35,30.74,10642,30.36,30.97,30.35,30.74,10642,0.0,1.0
2025-11-05,30.99,30.99,30.5,30.5,5702,30.99,30.99,30.5,30.5,5702,0.0,1.0
2025-11-06,31.16,31.566,30.855,31.566,5409,31.16,31.566,30.855,31.566,5409,0.0,1.0
2025-11-07,30.91,31.47,30.8101,30.8101,5065,30.91,31.47,30.8101,30.8101,5065,0.0,1.0
2025-11-10,31.0,31.28,30.9019,31.28,2923,31.0,31.28,30.9019,31.28,2923,0.0,1.0
2025-11-11,31.48,31.48,30.83,31.18,9627,31.48,31.48,30.83,31.18,9627,0.0,1.0
2025-11-12,31.56,31.94,31.01,31.0515,6245,31.56,31.94,31.01,31.0515,6245,0.0,1.0
2025-11-13,31.79,31.955,31.41,31.41,5338,31.79,31.955,31.41,31.41,5338,0.0,1.0
2025-11-14,31.47,31.875,31.44,31.82,4125,31.47,31.875,31.44,31.82,4125,0.0,1.0
2025-11-17,31.23,31.72,31.1333,31.1333,3108,31.23,31.72,31.1333,31.1333,3108,0.0,1.0
2025-11-18,31.97,31.97,31.01,31.2924,5435,31.97,31.97,31.01,31.2924,5435,0.0,1.0
2025-11-19,31.88,32.0,31.6501,31.86,7186,31.88,32.0,31.6501,31.86,7186,0.0,1.0
2025-11-20,31.95,32.04,31.82,32.01,7076,31.95,32.04,31.82,32.01,7076,0.0,1.0
2025-11-21,32.75,32.91,31.76,31.78,12874,32.75,32.91,31.76,31.78,12874,0.0,1.0
2025-11-24,32.83,32.83,32.56,32.6544,2359,32.83,32.83,32.56,32.6544,2359,0.0,1.0
2025-11-25,33.78,33.78,32.95,32.95,10845,33.78,33.78,32.95,32.95,10845,0.0,1.0
2025-11-26,33.55,33.8999,33.25,33.6673,11220,33.55,33.8999,33.25,33.6673,11220,0.0,1.0