date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-01-18,17.75,18.25,17.75,18.25,1400,5.04567130347442,5.18780288948779,5.04567130347442,5.18780288948779,4925.01364147293,0.0,1.0
1996-01-19,17.25,17.25,17.25,17.25,200,4.90353971746106,4.90353971746106,4.90353971746106,4.90353971746106,703.573377353275,0.0,1.0
1996-01-22,18.5,18.5,17.25,17.25,800,5.25886868249447,5.25886868249447,4.90353971746106,4.90353971746106,2814.2935094131,0.0,1.0
1996-01-23,17.5,18.5,17.25,17.75,10900,4.97460551046774,5.25886868249447,4.90353971746106,5.04567130347442,38344.7490657535,0.0,1.0
1996-01-24,18.0,18.25,17.5,17.5,2600,5.11673709648111,5.18780288948779,4.97460551046774,4.97460551046774,9146.45390559256,0.0,1.0
1996-01-25,18.25,18.25,18.25,18.25,700,5.18780288948779,5.18780288948779,5.18780288948779,5.18780288948779,2462.50682073646,0.0,1.0
1996-01-26,17.5,17.5,17.25,17.25,2700,4.97460551046774,4.97460551046774,4.90353971746106,4.90353971746106,9498.24059426921,0.0,1.0
1996-01-29,18.0,18.25,17.25,17.25,3200,5.11673709648111,5.18780288948779,4.90353971746106,4.90353971746106,11257.1740376524,0.0,1.0
1996-01-30,17.25,18.25,17.25,17.25,2700,4.90353971746106,5.18780288948779,4.90353971746106,4.90353971746106,9498.24059426921,0.0,1.0
1996-01-31,18.25,18.25,17.25,17.25,400,5.18780288948779,5.18780288948779,4.90353971746106,4.90353971746106,1407.14675470655,0.0,1.0
1996-02-01,18.25,18.25,18.25,18.25,200,5.18780288948779,5.18780288948779,5.18780288948779,5.18780288948779,703.573377353274,0.0,1.0
1996-02-02,18.25,18.25,18.25,18.25,0,5.18780288948779,5.18780288948779,5.18780288948779,5.18780288948779,0,0.0,1.0
1996-02-05,18.25,18.25,18.0,18.0,2200,5.18780288948779,5.18780288948779,5.11673709648111,5.11673709648111,7739.30715088602,0.0,1.0
1996-02-06,18.25,18.25,18.25,18.25,0,5.18780288948779,5.18780288948779,5.18780288948779,5.18780288948779,0,0.0,1.0
1996-02-07,17.0,18.25,17.0,18.25,7300,4.83247392445438,5.18780288948779,4.83247392445438,5.18780288948779,25680.4282733945,0.0,1.0
1996-02-08,17.5,18.0,17.11,18.0,1900,4.97460551046774,5.11673709648111,4.86374287337732,5.11673709648111,6683.94708485611,0.0,1.0
1996-02-09,17.36,17.75,17.11,17.75,600,4.934808666384,5.04567130347442,4.86374287337732,5.04567130347442,2110.72013205982,0.0,1.0
1996-02-12,17.36,17.36,17.36,17.36,0,4.934808666384,4.934808666384,4.934808666384,4.934808666384,0,0.0,1.0
1996-02-13,17.36,17.36,17.36,17.36,0,4.934808666384,4.934808666384,4.934808666384,4.934808666384,0,0.0,1.0
1996-02-14,17.0,17.25,17.0,17.25,3900,4.83247392445438,4.90353971746106,4.83247392445438,4.90353971746106,13719.6808583888,0.0,1.0
1996-02-15,17.75,17.75,17.75,17.75,400,5.04567130347442,5.04567130347442,5.04567130347442,5.04567130347442,1407.14675470655,0.0,1.0
1996-02-16,17.75,17.75,17.75,17.75,0,5.04567130347442,5.04567130347442,5.04567130347442,5.04567130347442,0,0.0,1.0
1996-02-20,17.75,17.75,17.0,17.0,10300,5.04567130347442,5.04567130347442,4.83247392445438,4.83247392445438,36234.0289336937,0.0,1.0
1996-02-21,17.75,17.75,17.0,17.61,2200,5.04567130347442,5.04567130347442,4.83247392445438,5.00587445939068,7739.30715088603,0.0,1.0
1996-02-22,17.36,17.75,17.36,17.61,3900,4.934808666384,5.04567130347442,4.934808666384,5.00587445939068,13719.6808583889,0.0,1.0
1996-02-23,17.25,17.5,17.0,17.0,1700,4.90353971746106,4.97460551046774,4.83247392445438,4.83247392445438,5980.37370750283,0.0,1.0
1996-02-26,17.5,17.5,17.5,17.5,200,4.97460551046774,4.97460551046774,4.97460551046774,4.97460551046774,703.573377353275,0.0,1.0
1996-02-27,17.0,17.0,17.0,17.0,1200,4.83247392445438,4.83247392445438,4.83247392445438,4.83247392445438,4221.44026411965,0.0,1.0
1996-02-28,17.0,17.75,17.0,17.75,1300,4.88079866369892,5.09612801650917,4.88079866369892,5.09612801650917,4527.94747801613,0.17,1.0
1996-02-29,17.75,17.75,17.75,17.75,100,5.09612801650917,5.09612801650917,5.09612801650917,5.09612801650917,348.303652155086,0.0,1.0
1996-03-01,17.75,17.75,17.0,17.0,3300,5.09612801650917,5.09612801650917,4.88079866369892,4.88079866369892,11494.0205211178,0.0,1.0
1996-03-04,17.75,17.75,17.0,17.0,600,5.09612801650917,5.09612801650917,4.88079866369892,4.88079866369892,2089.82191293052,0.0,1.0
1996-03-05,17.75,17.75,17.75,17.75,0,5.09612801650917,5.09612801650917,5.09612801650917,5.09612801650917,0,0.0,1.0
1996-03-06,17.75,17.75,17.75,17.75,500,5.09612801650917,5.09612801650917,5.09612801650917,5.09612801650917,1741.51826077543,0.0,1.0
1996-03-07,17.75,17.75,17.75,17.75,100,5.09612801650917,5.09612801650917,5.09612801650917,5.09612801650917,348.303652155086,0.0,1.0
1996-03-08,17.0,17.11,17.0,17.0,6700,4.88079866369892,4.91238030211109,4.88079866369892,4.88079866369892,23336.3446943908,0.0,1.0
1996-03-11,17.5,17.5,17.0,17.0,1700,5.02435156557242,5.02435156557242,4.88079866369892,4.88079866369892,5921.16208663647,0.0,1.0
1996-03-12,17.11,17.11,17.11,17.11,200,4.91238030211109,4.91238030211109,4.91238030211109,4.91238030211109,696.607304310173,0.0,1.0
1996-03-13,16.75,16.75,16.75,16.75,800,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,2786.42921724069,0.0,1.0
1996-03-14,16.61,17.36,16.61,17.36,500,4.76882740023759,4.98415675304784,4.76882740023759,4.98415675304784,1741.51826077543,0.0,1.0
1996-03-15,16.5,16.61,16.5,16.61,1200,4.73724576182543,4.76882740023759,4.73724576182543,4.76882740023759,4179.64382586103,0.0,1.0
1996-03-18,17.0,17.0,16.5,17.0,1100,4.88079866369892,4.88079866369892,4.73724576182543,4.88079866369892,3831.34017370595,0.0,1.0
1996-03-19,17.0,17.0,17.0,17.0,600,4.88079866369892,4.88079866369892,4.88079866369892,4.88079866369892,2089.82191293052,0.0,1.0
1996-03-20,17.0,17.0,17.0,17.0,0,4.88079866369892,4.88079866369892,4.88079866369892,4.88079866369892,0,0.0,1.0
1996-03-21,16.75,16.75,16.5,16.5,1100,4.80902221276217,4.80902221276217,4.73724576182543,4.73724576182543,3831.34017370595,0.0,1.0
1996-03-22,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-03-25,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-03-26,16.75,16.75,16.75,16.75,200,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,696.607304310173,0.0,1.0
1996-03-27,17.0,17.0,17.0,17.0,400,4.88079866369892,4.88079866369892,4.88079866369892,4.88079866369892,1393.21460862035,0.0,1.0
1996-03-28,17.0,17.0,16.5,16.5,800,4.88079866369892,4.88079866369892,4.73724576182543,4.73724576182543,2786.42921724069,0.0,1.0
1996-03-29,17.0,17.0,17.0,17.0,0,4.88079866369892,4.88079866369892,4.88079866369892,4.88079866369892,0,0.0,1.0
1996-04-01,16.0,16.0,16.0,16.0,500,4.59369285995193,4.59369285995193,4.59369285995193,4.59369285995193,1741.51826077543,0.0,1.0
1996-04-02,16.0,16.0,16.0,16.0,0,4.59369285995193,4.59369285995193,4.59369285995193,4.59369285995193,0,0.0,1.0
1996-04-03,16.0,16.0,16.0,16.0,400,4.59369285995193,4.59369285995193,4.59369285995193,4.59369285995193,1393.21460862034,0.0,1.0
1996-04-04,16.0,16.75,16.0,16.75,600,4.59369285995193,4.80902221276217,4.59369285995193,4.80902221276217,2089.82191293052,0.0,1.0
1996-04-08,16.0,16.0,16.0,16.0,0,4.59369285995193,4.59369285995193,4.59369285995193,4.59369285995193,0,0.0,1.0
1996-04-09,16.05,16.25,16.0,16.0,7900,4.60804815013928,4.66546931088868,4.59369285995193,4.59369285995193,27515.9885202518,0.0,1.0
1996-04-10,16.25,16.25,16.25,16.25,2700,4.66546931088868,4.66546931088868,4.66546931088868,4.66546931088868,9404.19860818732,0.0,1.0
1996-04-11,16.75,16.75,16.0,16.0,2700,4.80902221276217,4.80902221276217,4.59369285995193,4.59369285995193,9404.19860818734,0.0,1.0
1996-04-12,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-04-15,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-04-16,16.0,16.0,16.0,16.0,500,4.59369285995193,4.59369285995193,4.59369285995193,4.59369285995193,1741.51826077543,0.0,1.0
1996-04-17,16.75,16.75,16.75,16.75,1300,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,4527.94747801613,0.0,1.0
1996-04-18,17.0,17.0,16.36,16.75,3600,4.88079866369892,4.88079866369892,4.69705094930085,4.80902221276217,12538.9314775831,0.0,1.0
1996-04-19,16.75,17.0,16.25,16.25,3400,4.80902221276217,4.88079866369892,4.66546931088868,4.66546931088868,11842.3241732729,0.0,1.0
1996-04-22,17.5,17.5,17.5,17.5,100,5.02435156557242,5.02435156557242,5.02435156557242,5.02435156557242,348.303652155086,0.0,1.0
1996-04-23,17.5,17.5,17.5,17.5,0,5.02435156557242,5.02435156557242,5.02435156557242,5.02435156557242,0,0.0,1.0
1996-04-24,17.5,17.5,17.5,17.5,0,5.02435156557242,5.02435156557242,5.02435156557242,5.02435156557242,0,0.0,1.0
1996-04-25,16.61,16.61,16.5,16.5,2800,4.76882740023759,4.76882740023759,4.73724576182543,4.73724576182543,9752.50226034243,0.0,1.0
1996-04-26,16.61,16.61,16.61,16.61,0,4.76882740023759,4.76882740023759,4.76882740023759,4.76882740023759,0,0.0,1.0
1996-04-29,16.61,16.61,16.61,16.61,0,4.76882740023759,4.76882740023759,4.76882740023759,4.76882740023759,0,0.0,1.0
1996-04-30,16.86,16.86,16.86,16.86,800,4.84060385117434,4.84060385117434,4.84060385117434,4.84060385117434,2786.42921724069,0.0,1.0
1996-05-01,16.86,16.86,16.86,16.86,0,4.84060385117434,4.84060385117434,4.84060385117434,4.84060385117434,0,0.0,1.0
1996-05-02,16.86,16.86,16.86,16.86,0,4.84060385117434,4.84060385117434,4.84060385117434,4.84060385117434,0,0.0,1.0
1996-05-03,17.25,17.25,17.25,17.25,100,4.95257511463567,4.95257511463567,4.95257511463567,4.95257511463567,348.303652155086,0.0,1.0
1996-05-06,16.36,17.0,16.25,16.25,3900,4.69705094930085,4.88079866369892,4.66546931088868,4.66546931088868,13583.8424340484,0.0,1.0
1996-05-07,16.36,16.36,16.36,16.36,0,4.69705094930085,4.69705094930085,4.69705094930085,4.69705094930085,0,0.0,1.0
1996-05-08,16.75,16.75,16.75,16.75,400,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,1393.21460862035,0.0,1.0
1996-05-09,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-05-10,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-05-13,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-05-14,16.75,16.75,16.75,16.75,0,4.80902221276217,4.80902221276217,4.80902221276217,4.80902221276217,0,0.0,1.0
1996-05-15,16.5,16.5,16.5,16.5,400,4.73724576182543,4.73724576182543,4.73724576182543,4.73724576182543,1393.21460862034,0.0,1.0
1996-05-16,16.25,16.25,16.25,16.25,1600,4.66546931088868,4.66546931088868,4.66546931088868,4.66546931088868,5572.85843448138,0.0,1.0
1996-05-17,16.36,17.25,16.36,17.0,220500,4.69705094930085,4.95257511463567,4.69705094930085,4.88079866369892,768009.553001965,0.0,1.0
1996-05-20,16.25,17.0,16.25,17.0,154200,4.66546931088868,4.88079866369892,4.66546931088868,4.88079866369892,537084.231623143,0.0,1.0
1996-05-21,16.5,16.5,16.5,16.5,1500,4.73724576182543,4.73724576182543,4.73724576182543,4.73724576182543,5224.55478232629,0.0,1.0
1996-05-22,16.5,16.5,16.5,16.5,0,4.73724576182543,4.73724576182543,4.73724576182543,4.73724576182543,0,0.0,1.0
1996-05-23,16.5,16.5,16.5,16.5,0,4.73724576182543,4.73724576182543,4.73724576182543,4.73724576182543,0,0.0,1.0
1996-05-24,16.25,16.25,16.25,16.25,100,4.66546931088868,4.66546931088868,4.66546931088868,4.66546931088868,348.303652155086,0.0,1.0
1996-05-28,16.25,16.25,16.25,16.25,0,4.66546931088868,4.66546931088868,4.66546931088868,4.66546931088868,0,0.0,1.0
1996-05-29,16.25,16.25,16.25,16.25,0,4.66546931088868,4.66546931088868,4.66546931088868,4.66546931088868,0,0.0,1.0
1996-05-30,16.5,16.5,16.5,16.5,1200,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,4137.01998360571,0.17,1.0
1996-05-31,16.5,16.5,16.5,16.5,0,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,0,0.0,1.0
1996-06-03,16.25,17.0,16.25,16.25,1400,4.71353778257662,4.931085680234,4.71353778257662,4.71353778257662,4826.52331420666,0.0,1.0
1996-06-04,17.0,17.0,16.61,17.0,1500,4.931085680234,4.931085680234,4.81796077345216,4.931085680234,5171.27497950713,0.0,1.0
1996-06-05,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-06-06,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-06-07,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-06-10,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-06-11,17.0,17.0,17.0,17.0,200,4.931085680234,4.931085680234,4.931085680234,4.931085680234,689.503330600951,0.0,1.0
1996-06-12,16.61,17.0,16.61,16.61,1400,4.81796077345216,4.931085680234,4.81796077345216,4.81796077345216,4826.52331420666,0.0,1.0
1996-06-13,16.61,16.61,16.61,16.61,0,4.81796077345216,4.81796077345216,4.81796077345216,4.81796077345216,0,0.0,1.0
1996-06-14,16.61,16.61,16.61,16.61,0,4.81796077345216,4.81796077345216,4.81796077345216,4.81796077345216,0,0.0,1.0
1996-06-17,16.61,16.61,16.61,16.61,0,4.81796077345216,4.81796077345216,4.81796077345216,4.81796077345216,0,0.0,1.0
1996-06-18,16.75,17.25,16.25,16.75,1400,4.85856971434821,5.0036016461198,4.71353778257662,4.85856971434821,4826.52331420665,0.0,1.0
1996-06-19,16.75,16.75,16.75,16.75,0,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,0,0.0,1.0
1996-06-20,16.75,16.75,16.75,16.75,0,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,0,0.0,1.0
1996-06-21,16.25,16.25,16.25,16.25,200,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,689.503330600951,0.0,1.0
1996-06-24,17.25,17.25,17.25,17.25,100,5.0036016461198,5.0036016461198,5.0036016461198,5.0036016461198,344.751665300475,0.0,1.0
1996-06-25,16.25,16.25,16.25,16.25,600,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,2068.50999180285,0.0,1.0
1996-06-26,16.25,16.25,16.25,16.25,1000,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,3447.51665300475,0.0,1.0
1996-06-27,16.25,16.25,16.25,16.25,0,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,0,0.0,1.0
1996-06-28,16.75,16.75,16.75,16.75,700,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,2413.26165710333,0.0,1.0
1996-07-01,16.75,16.75,16.75,16.75,200,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,689.503330600951,0.0,1.0
1996-07-02,16.75,16.75,16.75,16.75,0,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,0,0.0,1.0
1996-07-03,16.25,17.25,16.25,16.25,2900,4.71353778257662,5.0036016461198,4.71353778257662,4.71353778257662,9997.79829371379,0.0,1.0
1996-07-05,16.25,16.25,16.25,16.25,0,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,0,0.0,1.0
1996-07-08,17.25,17.25,16.25,16.25,1600,5.0036016461198,5.0036016461198,4.71353778257662,4.71353778257662,5516.0266448076,0.0,1.0
1996-07-09,17.25,17.25,17.25,17.25,0,5.0036016461198,5.0036016461198,5.0036016461198,5.0036016461198,0,0.0,1.0
1996-07-10,16.75,16.75,16.75,16.75,500,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,1723.75832650238,0.0,1.0
1996-07-11,16.25,16.25,16.25,16.25,600,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,2068.50999180285,0.0,1.0
1996-07-12,16.25,16.25,16.25,16.25,0,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,0,0.0,1.0
1996-07-15,16.25,16.25,16.25,16.25,600,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,2068.50999180285,0.0,1.0
1996-07-16,16.25,17.0,16.25,16.25,800,4.71353778257662,4.931085680234,4.71353778257662,4.71353778257662,2758.0133224038,0.0,1.0
1996-07-17,17.0,17.0,17.0,17.0,100,4.931085680234,4.931085680234,4.931085680234,4.931085680234,344.751665300476,0.0,1.0
1996-07-18,16.61,16.61,16.25,16.61,5500,4.81796077345216,4.81796077345216,4.71353778257662,4.81796077345216,18961.3415915262,0.0,1.0
1996-07-19,17.0,17.0,17.0,17.0,100,4.931085680234,4.931085680234,4.931085680234,4.931085680234,344.751665300476,0.0,1.0
1996-07-22,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-07-23,17.0,17.0,16.25,17.0,2300,4.931085680234,4.931085680234,4.71353778257662,4.931085680234,7929.28830191094,0.0,1.0
1996-07-24,16.0,17.0,16.0,16.0,1200,4.64102181669083,4.931085680234,4.64102181669083,4.64102181669083,4137.0199836057,0.0,1.0
1996-07-25,16.36,16.5,16.36,16.36,1300,4.74544480756637,4.78605374846241,4.74544480756637,4.74544480756637,4481.77164890618,0.0,1.0
1996-07-26,16.36,16.36,16.36,16.36,0,4.74544480756637,4.74544480756637,4.74544480756637,4.74544480756637,0,0.0,1.0
1996-07-29,16.0,16.0,16.0,16.0,1000,4.64102181669083,4.64102181669083,4.64102181669083,4.64102181669083,3447.51665300475,0.0,1.0
1996-07-30,16.36,16.36,16.36,16.36,600,4.74544480756637,4.74544480756637,4.74544480756637,4.74544480756637,2068.50999180285,0.0,1.0
1996-07-31,16.36,16.75,16.36,16.36,1700,4.74544480756637,4.85856971434821,4.74544480756637,4.74544480756637,5860.77831010808,0.0,1.0
1996-08-01,16.75,16.75,16.75,16.75,600,4.85856971434821,4.85856971434821,4.85856971434821,4.85856971434821,2068.50999180285,0.0,1.0
1996-08-02,16.36,16.36,16.36,16.36,1300,4.74544480756637,4.74544480756637,4.74544480756637,4.74544480756637,4481.77164890618,0.0,1.0
1996-08-05,16.25,16.25,16.25,16.25,1000,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,3447.51665300475,0.0,1.0
1996-08-06,16.42,16.75,16.42,16.42,1400,4.76284863937896,4.85856971434821,4.76284863937896,4.76284863937896,4826.52331420666,0.0,1.0
1996-08-07,16.25,16.25,16.25,16.25,300,4.71353778257662,4.71353778257662,4.71353778257662,4.71353778257662,1034.25499590143,0.0,1.0
1996-08-08,16.5,16.5,16.5,16.5,600,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,2068.50999180285,0.0,1.0
1996-08-09,16.5,16.5,16.5,16.5,0,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,0,0.0,1.0
1996-08-12,16.36,16.5,16.36,16.5,1500,4.74544480756637,4.78605374846241,4.74544480756637,4.78605374846241,5171.27497950713,0.0,1.0
1996-08-13,16.0,16.0,16.0,16.0,100,4.64102181669083,4.64102181669083,4.64102181669083,4.64102181669083,344.751665300475,0.0,1.0
1996-08-14,16.5,16.5,16.5,16.5,100,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,344.751665300476,0.0,1.0
1996-08-15,16.5,16.5,16.5,16.5,0,4.78605374846241,4.78605374846241,4.78605374846241,4.78605374846241,0,0.0,1.0
1996-08-16,17.0,17.0,17.0,17.0,1000,4.931085680234,4.931085680234,4.931085680234,4.931085680234,3447.51665300476,0.0,1.0
1996-08-19,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-08-20,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-08-21,17.0,17.0,16.0,16.0,1200,4.931085680234,4.931085680234,4.64102181669083,4.64102181669083,4137.01998360571,0.0,1.0
1996-08-22,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-08-23,17.0,17.0,17.0,17.0,0,4.931085680234,4.931085680234,4.931085680234,4.931085680234,0,0.0,1.0
1996-08-26,16.0,16.75,16.0,16.0,1300,4.64102181669083,4.85856971434821,4.64102181669083,4.64102181669083,4481.77164890618,0.0,1.0
1996-08-27,17.0,17.0,17.0,17.0,400,4.931085680234,4.931085680234,4.931085680234,4.931085680234,1379.0066612019,0.0,1.0
1996-08-28,17.0,17.0,16.0,16.0,1300,4.931085680234,4.931085680234,4.64102181669083,4.64102181669083,4481.77164890618,0.0,1.0
1996-08-29,16.25,16.25,16.25,16.25,900,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,3068.77243153953,0.18,1.0
1996-08-30,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-09-03,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-09-04,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-09-05,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-09-06,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-09-09,17.0,17.0,17.0,17.0,1000,4.98570693699967,4.98570693699967,4.98570693699967,4.98570693699967,3409.74714615504,0.0,1.0
1996-09-10,17.0,17.0,17.0,17.0,0,4.98570693699967,4.98570693699967,4.98570693699967,4.98570693699967,0,0.0,1.0
1996-09-11,17.0,17.0,17.0,17.0,0,4.98570693699967,4.98570693699967,4.98570693699967,4.98570693699967,0,0.0,1.0
1996-09-12,17.0,17.0,16.25,16.25,600,4.98570693699967,4.98570693699967,4.76574927801439,4.76574927801439,2045.84828769302,0.0,1.0
1996-09-13,16.25,16.25,16.25,16.25,300,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,1022.92414384651,0.0,1.0
1996-09-16,17.0,17.0,16.25,17.0,1000,4.98570693699967,4.98570693699967,4.76574927801439,4.98570693699967,3409.74714615504,0.0,1.0
1996-09-17,16.25,16.25,16.25,16.25,200,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,681.949429231008,0.0,1.0
1996-09-18,16.75,16.75,16.75,16.75,200,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,681.949429231008,0.0,1.0
1996-09-19,16.0,16.0,16.0,16.0,2600,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,8865.3425800031,0.0,1.0
1996-09-20,16.75,16.75,16.5,16.75,1500,4.91238771733791,4.91238771733791,4.83906849767615,4.91238771733791,5114.62071923256,0.0,1.0
1996-09-23,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-09-24,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-09-25,16.0,16.0,16.0,16.0,2400,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,8183.39315077209,0.0,1.0
1996-09-26,16.5,16.5,16.12,16.5,4400,4.83906849767615,4.83906849767615,4.72762328379028,4.83906849767615,15002.8874430822,0.0,1.0
1996-09-27,16.5,16.63,16.25,16.25,4200,4.83906849767615,4.87719449190027,4.76574927801439,4.76574927801439,14320.9380138512,0.0,1.0
1996-09-30,16.5,16.5,16.5,16.5,100,4.83906849767615,4.83906849767615,4.83906849767615,4.83906849767615,340.974714615504,0.0,1.0
1996-10-01,16.5,16.5,16.5,16.5,0,4.83906849767615,4.83906849767615,4.83906849767615,4.83906849767615,0,0.0,1.0
1996-10-02,16.5,16.5,16.5,16.5,0,4.83906849767615,4.83906849767615,4.83906849767615,4.83906849767615,0,0.0,1.0
1996-10-03,16.75,16.75,16.12,16.75,3100,4.91238771733791,4.91238771733791,4.72762328379028,4.91238771733791,10570.2161530806,0.0,1.0
1996-10-04,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-07,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-08,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-09,16.75,16.75,16.75,16.75,3200,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,10911.1908676961,0.0,1.0
1996-10-10,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-11,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-14,16.75,16.75,16.75,16.75,0,4.91238771733791,4.91238771733791,4.91238771733791,4.91238771733791,0,0.0,1.0
1996-10-15,16.0,16.0,16.0,16.0,200,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,681.949429231008,0.0,1.0
1996-10-16,16.44,16.44,16.0,16.0,1200,4.82147188495733,4.82147188495733,4.69243005835263,4.69243005835263,4091.69657538604,0.0,1.0
1996-10-17,16.25,16.5,16.25,16.25,1100,4.76574927801439,4.83906849767615,4.76574927801439,4.76574927801439,3750.72186077054,0.0,1.0
1996-10-18,16.25,16.25,16.25,16.25,0,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,0,0.0,1.0
1996-10-21,16.87,16.87,16.25,16.87,4800,4.94758094277556,4.94758094277556,4.76574927801439,4.94758094277556,16366.7863015442,0.0,1.0
1996-10-22,16.87,16.87,16.87,16.87,0,4.94758094277556,4.94758094277556,4.94758094277556,4.94758094277556,0,0.0,1.0
1996-10-23,16.5,16.5,16.25,16.25,10200,4.83906849767615,4.83906849767615,4.76574927801439,4.76574927801439,34779.4208907814,0.0,1.0
1996-10-24,16.5,16.5,16.5,16.5,0,4.83906849767615,4.83906849767615,4.83906849767615,4.83906849767615,0,0.0,1.0
1996-10-25,16.44,16.44,16.44,16.44,400,4.82147188495733,4.82147188495733,4.82147188495733,4.82147188495733,1363.89885846201,0.0,1.0
1996-10-28,16.0,16.0,16.0,16.0,400,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,1363.89885846202,0.0,1.0
1996-10-29,16.0,17.0,16.0,16.0,4400,4.69243005835263,4.98570693699967,4.69243005835263,4.69243005835263,15002.8874430822,0.0,1.0
1996-10-30,16.0,16.5,16.0,16.5,2200,4.69243005835263,4.83906849767615,4.69243005835263,4.83906849767615,7501.44372154108,0.0,1.0
1996-10-31,16.0,16.5,16.0,16.0,8600,4.69243005835263,4.83906849767615,4.69243005835263,4.69243005835263,29323.8254569333,0.0,1.0
1996-11-01,16.25,16.25,16.12,16.12,2300,4.76574927801439,4.76574927801439,4.72762328379028,4.72762328379028,7842.41843615659,0.0,1.0
1996-11-04,16.0,16.0,16.0,16.0,1500,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,5114.62071923256,0.0,1.0
1996-11-05,16.25,16.25,16.0,16.0,2300,4.76574927801439,4.76574927801439,4.69243005835263,4.69243005835263,7842.41843615659,0.0,1.0
1996-11-06,16.25,16.25,16.0,16.25,4500,4.76574927801439,4.76574927801439,4.69243005835263,4.76574927801439,15343.8621576977,0.0,1.0
1996-11-07,16.38,16.38,16.12,16.12,900,4.80387527223851,4.80387527223851,4.72762328379028,4.72762328379028,3068.77243153953,0.0,1.0
1996-11-08,16.12,16.12,16.12,16.12,1700,4.72762328379028,4.72762328379028,4.72762328379028,4.72762328379028,5796.57014846356,0.0,1.0
1996-11-11,16.12,16.12,16.12,16.12,0,4.72762328379028,4.72762328379028,4.72762328379028,4.72762328379028,0,0.0,1.0
1996-11-12,16.12,16.12,16.12,16.12,1000,4.72762328379028,4.72762328379028,4.72762328379028,4.72762328379028,3409.74714615503,0.0,1.0
1996-11-13,16.38,16.5,16.12,16.38,1400,4.80387527223851,4.83906849767615,4.72762328379028,4.80387527223851,4773.64600461705,0.0,1.0
1996-11-14,16.25,16.25,16.25,16.25,600,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,2045.84828769302,0.0,1.0
1996-11-15,16.25,16.25,16.25,16.25,2200,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,7501.44372154108,0.0,1.0
1996-11-18,16.0,16.0,16.0,16.0,900,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,3068.77243153953,0.0,1.0
1996-11-19,16.25,16.38,16.25,16.25,900,4.76574927801439,4.80387527223851,4.76574927801439,4.76574927801439,3068.77243153953,0.0,1.0
1996-11-20,16.0,16.0,16.0,16.0,1000,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,3409.74714615504,0.0,1.0
1996-11-21,16.25,16.25,16.0,16.0,1700,4.76574927801439,4.76574927801439,4.69243005835263,4.69243005835263,5796.57014846356,0.0,1.0
1996-11-22,16.25,16.25,16.0,16.25,3800,4.76574927801439,4.76574927801439,4.69243005835263,4.76574927801439,12957.0391553891,0.0,1.0
1996-11-25,16.25,16.25,16.25,16.25,200,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,681.949429231008,0.0,1.0
1996-11-26,16.25,16.25,16.25,16.25,1100,4.76574927801439,4.76574927801439,4.76574927801439,4.76574927801439,3750.72186077054,0.0,1.0
1996-11-27,16.0,16.0,16.0,16.0,700,4.69243005835263,4.69243005835263,4.69243005835263,4.69243005835263,2386.82300230853,0.0,1.0
1996-11-29,16.0,16.0,16.0,16.0,0,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,0,0.18,1.0
1996-12-02,16.0,16.0,16.0,16.0,0,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,0,0.0,1.0
1996-12-03,16.12,16.12,16.0,16.12,7100,4.78080904573292,4.78080904573292,4.7452198965091,4.78080904573292,23939.8810756002,0.0,1.0
1996-12-04,16.12,16.12,16.0,16.0,2500,4.78080904573292,4.78080904573292,4.7452198965091,4.7452198965091,8429.53559000009,0.0,1.0
1996-12-05,16.25,16.25,16.25,16.25,200,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,674.362847200008,0.0,1.0
1996-12-06,16.0,16.0,16.0,16.0,1700,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,5732.08420120006,0.0,1.0
1996-12-09,16.25,16.25,16.25,16.25,1000,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,3371.81423600004,0.0,1.0
1996-12-10,16.0,16.0,16.0,16.0,300,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,1011.54427080001,0.0,1.0
1996-12-11,16.0,16.0,16.0,16.0,1600,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,5394.90277760006,0.0,1.0
1996-12-12,16.25,16.25,16.25,16.25,1000,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,3371.81423600004,0.0,1.0
1996-12-13,16.25,16.25,16.25,16.25,0,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,0,0.0,1.0
1996-12-16,16.25,16.25,16.25,16.25,0,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,0,0.0,1.0
1996-12-17,16.25,16.5,16.0,16.25,3200,4.81936395739205,4.89350801827501,4.7452198965091,4.81936395739205,10789.8055552001,0.0,1.0
1996-12-18,16.25,16.25,16.25,16.25,1600,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,5394.90277760006,0.0,1.0
1996-12-19,16.25,16.25,16.0,16.25,3300,4.81936395739205,4.81936395739205,4.7452198965091,4.81936395739205,11126.9869788001,0.0,1.0
1996-12-20,16.25,16.25,16.25,16.25,0,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,0,0.0,1.0
1996-12-23,16.25,16.25,16.25,16.25,0,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,0,0.0,1.0
1996-12-24,16.25,16.25,16.25,16.25,0,4.81936395739205,4.81936395739205,4.81936395739205,4.81936395739205,0,0.0,1.0
1996-12-26,16.0,16.5,16.0,16.5,1900,4.7452198965091,4.89350801827501,4.7452198965091,4.89350801827501,6406.44704840007,0.0,1.0
1996-12-27,16.5,16.5,16.5,16.5,800,4.89350801827501,4.89350801827501,4.89350801827501,4.89350801827501,2697.45138880003,0.0,1.0
1996-12-30,16.25,16.25,16.0,16.0,3000,4.81936395739205,4.81936395739205,4.7452198965091,4.7452198965091,10115.4427080001,0.0,1.0
1996-12-31,16.0,16.0,16.0,16.0,800,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,2697.45138880003,0.0,1.0
1997-01-02,16.0,16.5,16.0,16.5,600,4.7452198965091,4.89350801827501,4.7452198965091,4.89350801827501,2023.08854160002,0.0,1.0
1997-01-03,16.5,16.5,16.0,16.0,400,4.89350801827501,4.89350801827501,4.7452198965091,4.7452198965091,1348.72569440001,0.0,1.0
1997-01-06,16.5,16.5,16.5,16.5,100,4.89350801827501,4.89350801827501,4.89350801827501,4.89350801827501,337.181423600004,0.0,1.0
1997-01-07,16.5,16.5,16.5,16.5,0,4.89350801827501,4.89350801827501,4.89350801827501,4.89350801827501,0,0.0,1.0
1997-01-08,16.0,16.0,16.0,16.0,300,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,1011.54427080001,0.0,1.0
1997-01-09,16.0,16.5,16.0,16.5,600,4.7452198965091,4.89350801827501,4.7452198965091,4.89350801827501,2023.08854160002,0.0,1.0
1997-01-10,16.75,16.75,16.0,16.0,1000,4.96765207915796,4.96765207915796,4.7452198965091,4.7452198965091,3371.81423600004,0.0,1.0
1997-01-13,16.0,16.0,16.0,16.0,500,4.7452198965091,4.7452198965091,4.7452198965091,4.7452198965091,1685.90711800002,0.0,1.0
1997-01-14,16.38,16.38,16.38,16.38,500,4.85791886905119,4.85791886905119,4.85791886905119,4.85791886905119,1685.90711800002,0.0,1.0
1997-01-15,16.38,16.38,16.38,16.38,0,4.85791886905119,4.85791886905119,4.85791886905119,4.85791886905119,0,0.0,1.0
1997-01-16,16.25,16.75,16.25,16.25,5200,4.81936395739205,4.96765207915796,4.81936395739205,4.81936395739205,17533.4340272002,0.0,1.0
1997-01-17,16.25,16.25,16.12,16.12,500,4.81936395739205,4.81936395739205,4.78080904573292,4.78080904573292,1685.90711800002,0.0,1.0
1997-01-20,16.5,16.63,16.12,16.12,3400,4.89350801827501,4.93206292993414,4.78080904573292,4.78080904573292,11464.1684024001,0.0,1.0
1997-01-21,16.5,16.5,16.5,16.5,0,4.89350801827501,4.89350801827501,4.89350801827501,4.89350801827501,0,0.0,1.0
1997-01-22,16.75,16.75,16.12,16.75,5700,4.96765207915796,4.96765207915796,4.78080904573292,4.96765207915796,19219.3411452002,0.0,1.0
1997-01-23,16.63,16.63,16.63,16.63,200,4.93206292993414,4.93206292993414,4.93206292993414,4.93206292993414,674.362847200008,0.0,1.0
1997-01-24,16.87,17.0,16.12,16.87,6200,5.00324122838178,5.04179614004092,4.78080904573292,5.00324122838178,20905.2482632002,0.0,1.0
1997-01-27,17.0,17.12,16.5,17.0,8000,5.04179614004092,5.07738528926474,4.89350801827501,5.04179614004092,26974.5138880003,0.0,1.0
1997-01-28,17.0,17.0,17.0,17.0,0,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,0,0.0,1.0
1997-01-29,17.0,17.0,17.0,17.0,0,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,0,0.0,1.0
1997-01-30,17.0,17.0,17.0,17.0,0,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,0,0.0,1.0
1997-01-31,17.0,17.0,17.0,17.0,0,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,0,0.0,1.0
1997-02-03,16.87,17.38,16.5,16.87,600,5.00324122838178,5.15449511258301,4.89350801827501,5.00324122838178,2023.08854160002,0.0,1.0
1997-02-04,16.87,16.87,16.87,16.87,0,5.00324122838178,5.00324122838178,5.00324122838178,5.00324122838178,0,0.0,1.0
1997-02-05,17.12,17.12,17.12,17.12,1000,5.07738528926474,5.07738528926474,5.07738528926474,5.07738528926474,3371.81423600003,0.0,1.0
1997-02-06,17.0,17.0,17.0,17.0,500,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,1685.90711800002,0.0,1.0
1997-02-07,17.5,17.5,16.63,17.5,3200,5.19008426180683,5.19008426180683,4.93206292993414,5.19008426180683,10789.8055552001,0.0,1.0
1997-02-10,17.5,17.5,17.5,17.5,0,5.19008426180683,5.19008426180683,5.19008426180683,5.19008426180683,0,0.0,1.0
1997-02-11,17.5,17.5,17.5,17.5,0,5.19008426180683,5.19008426180683,5.19008426180683,5.19008426180683,0,0.0,1.0
1997-02-12,16.5,17.0,16.5,16.5,3200,4.89350801827501,5.04179614004092,4.89350801827501,4.89350801827501,10789.8055552001,0.0,1.0
1997-02-13,16.5,17.0,16.5,16.5,500,4.89350801827501,5.04179614004092,4.89350801827501,4.89350801827501,1685.90711800002,0.0,1.0
1997-02-14,17.0,17.0,17.0,17.0,300,5.04179614004092,5.04179614004092,5.04179614004092,5.04179614004092,1011.54427080001,0.0,1.0
1997-02-18,16.62,17.0,16.62,16.62,700,4.92909716749883,5.04179614004092,4.92909716749883,4.92909716749883,2360.26996520002,0.0,1.0
1997-02-19,16.61,16.61,16.61,16.61,0,4.92613140506351,4.92613140506351,4.92613140506351,4.92613140506351,0,0.0,1.0
1997-02-20,16.62,16.62,16.62,16.62,1000,4.92909716749883,4.92909716749883,4.92909716749883,4.92909716749883,3371.81423600003,0.0,1.0
1997-02-21,17.0,17.0,16.75,17.0,5400,5.04179614004092,5.04179614004092,4.96765207915796,5.04179614004092,18207.7968744002,0.0,1.0
1997-02-24,17.5,17.5,17.5,17.5,200,5.19008426180683,5.19008426180683,5.19008426180683,5.19008426180683,674.362847200007,0.0,1.0
1997-02-25,17.5,17.5,17.5,17.5,0,5.19008426180683,5.19008426180683,5.19008426180683,5.19008426180683,0,0.0,1.0
1997-02-26,16.62,16.62,16.62,16.62,200,4.92909716749883,4.92909716749883,4.92909716749883,4.92909716749883,674.362847200007,0.0,1.0
1997-02-27,17.25,17.25,16.62,17.25,2400,5.1693239247596,5.1693239247596,4.98053122489882,5.1693239247596,8008.78424385551,0.18,1.0
1997-02-28,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-03-03,16.87,16.87,16.87,16.87,200,5.05544896293881,5.05544896293881,5.05544896293881,5.05544896293881,667.398686987959,0.0,1.0
1997-03-04,16.86,16.86,16.86,16.86,0,5.05245225341721,5.05245225341721,5.05245225341721,5.05245225341721,0,0.0,1.0
1997-03-05,16.37,17.25,16.37,16.37,5400,4.90561348685882,5.1693239247596,4.90561348685882,4.90561348685882,18019.7645486749,0.0,1.0
1997-03-06,16.62,16.62,16.62,16.62,200,4.98053122489882,4.98053122489882,4.98053122489882,4.98053122489882,667.398686987958,0.0,1.0
1997-03-07,16.62,17.25,16.62,17.25,500,4.98053122489882,5.1693239247596,4.98053122489882,5.1693239247596,1668.4967174699,0.0,1.0
1997-03-10,17.0,17.0,17.0,17.0,200,5.09440618671961,5.09440618671961,5.09440618671961,5.09440618671961,667.398686987958,0.0,1.0
1997-03-11,16.62,16.62,16.62,16.62,600,4.98053122489882,4.98053122489882,4.98053122489882,4.98053122489882,2002.19606096388,0.0,1.0
1997-03-12,16.61,16.61,16.61,16.61,0,4.97753451537722,4.97753451537722,4.97753451537722,4.97753451537722,0,0.0,1.0
1997-03-13,16.62,16.62,16.62,16.62,1600,4.98053122489882,4.98053122489882,4.98053122489882,4.98053122489882,5339.18949590367,0.0,1.0
1997-03-14,17.25,17.25,16.75,17.25,3200,5.1693239247596,5.1693239247596,5.01948844867961,5.1693239247596,10678.3789918073,0.0,1.0
1997-03-17,16.62,17.25,16.62,16.62,700,4.98053122489882,5.1693239247596,4.98053122489882,4.98053122489882,2335.89540445785,0.0,1.0
1997-03-18,16.62,17.25,16.62,16.62,8800,4.98053122489882,5.1693239247596,4.98053122489882,4.98053122489882,29365.5422274702,0.0,1.0
1997-03-19,16.75,16.75,16.5,16.75,4000,5.01948844867961,5.01948844867961,4.94457071063962,5.01948844867961,13347.9737397592,0.0,1.0
1997-03-20,16.87,17.0,16.87,16.87,1400,5.05544896293881,5.09440618671961,5.05544896293881,5.05544896293881,4671.79080891571,0.0,1.0
1997-03-21,17.25,17.25,16.62,17.25,3800,5.1693239247596,5.1693239247596,4.98053122489882,5.1693239247596,12680.5750527712,0.0,1.0
1997-03-24,17.0,17.0,17.0,17.0,200,5.09440618671961,5.09440618671961,5.09440618671961,5.09440618671961,667.398686987958,0.0,1.0
1997-03-25,16.75,17.25,16.62,16.75,18700,5.01948844867961,5.1693239247596,4.98053122489882,5.01948844867961,62401.7772333742,0.0,1.0
1997-03-26,16.62,17.25,16.62,16.62,1800,4.98053122489882,5.1693239247596,4.98053122489882,4.98053122489882,6006.58818289163,0.0,1.0
1997-03-27,16.61,16.61,16.61,16.61,0,4.97753451537722,4.97753451537722,4.97753451537722,4.97753451537722,0,0.0,1.0
1997-03-31,16.61,16.61,16.61,16.61,0,4.97753451537722,4.97753451537722,4.97753451537722,4.97753451537722,0,0.0,1.0
1997-04-01,17.25,17.25,17.25,17.25,200,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,667.398686987959,0.0,1.0
1997-04-02,16.75,16.75,16.75,16.75,300,5.01948844867961,5.01948844867961,5.01948844867961,5.01948844867961,1001.09803048194,0.0,1.0
1997-04-03,16.75,16.75,16.75,16.75,0,5.01948844867961,5.01948844867961,5.01948844867961,5.01948844867961,0,0.0,1.0
1997-04-04,16.62,16.62,16.62,16.62,400,4.98053122489882,4.98053122489882,4.98053122489882,4.98053122489882,1334.79737397592,0.0,1.0
1997-04-07,16.61,16.61,16.61,16.61,0,4.97753451537722,4.97753451537722,4.97753451537722,4.97753451537722,0,0.0,1.0
1997-04-08,16.61,16.61,16.61,16.61,0,4.97753451537722,4.97753451537722,4.97753451537722,4.97753451537722,0,0.0,1.0
1997-04-09,16.5,17.5,16.5,16.5,3800,4.94457071063962,5.24424166279959,4.94457071063962,4.94457071063962,12680.5750527712,0.0,1.0
1997-04-10,17.12,17.12,16.87,17.12,4900,5.1303667009788,5.1303667009788,5.05544896293881,5.1303667009788,16351.267831205,0.0,1.0
1997-04-11,16.75,16.75,16.75,16.75,100,5.01948844867961,5.01948844867961,5.01948844867961,5.01948844867961,333.69934349398,0.0,1.0
1997-04-14,16.75,16.75,16.75,16.75,0,5.01948844867961,5.01948844867961,5.01948844867961,5.01948844867961,0,0.0,1.0
1997-04-15,16.75,17.25,16.75,16.75,800,5.01948844867961,5.1693239247596,5.01948844867961,5.01948844867961,2669.59474795184,0.0,1.0
1997-04-16,16.75,16.75,16.75,16.75,0,5.01948844867961,5.01948844867961,5.01948844867961,5.01948844867961,0,0.0,1.0
1997-04-17,17.25,17.25,17.25,17.25,300,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,1001.09803048194,0.0,1.0
1997-04-18,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-04-21,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-04-22,17.0,17.0,17.0,17.0,200,5.09440618671961,5.09440618671961,5.09440618671961,5.09440618671961,667.398686987958,0.0,1.0
1997-04-23,17.0,17.0,17.0,17.0,0,5.09440618671961,5.09440618671961,5.09440618671961,5.09440618671961,0,0.0,1.0
1997-04-24,17.25,17.25,16.75,17.25,5600,5.1693239247596,5.1693239247596,5.01948844867961,5.1693239247596,18687.1632356629,0.0,1.0
1997-04-25,17.0,17.12,16.75,17.0,1600,5.09440618671961,5.1303667009788,5.01948844867961,5.09440618671961,5339.18949590367,0.0,1.0
1997-04-28,16.75,16.87,16.68,16.75,11800,5.01948844867961,5.05544896293881,4.99851148202841,5.01948844867961,39376.5225322896,0.0,1.0
1997-04-29,16.75,17.25,16.61,16.61,3200,5.01948844867961,5.1693239247596,4.97753451537722,4.97753451537722,10678.3789918073,0.0,1.0
1997-04-30,16.75,17.25,16.75,17.0,1500,5.01948844867961,5.1693239247596,5.01948844867961,5.09440618671961,5005.49015240969,0.0,1.0
1997-05-01,17.36,17.36,17.36,17.36,500,5.2022877294972,5.2022877294972,5.2022877294972,5.2022877294972,1668.4967174699,0.0,1.0
1997-05-02,17.37,17.37,17.37,17.37,400,5.2052844390188,5.2052844390188,5.2052844390188,5.2052844390188,1334.79737397592,0.0,1.0
1997-05-05,17.0,17.0,16.75,17.0,4500,5.09440618671961,5.09440618671961,5.01948844867961,5.09440618671961,15016.4704572291,0.0,1.0
1997-05-06,17.0,17.0,17.0,17.0,2600,5.09440618671961,5.09440618671961,5.09440618671961,5.09440618671961,8676.18293084346,0.0,1.0
1997-05-07,17.37,17.37,17.37,17.37,100,5.2052844390188,5.2052844390188,5.2052844390188,5.2052844390188,333.699343493979,0.0,1.0
1997-05-08,17.12,17.37,17.12,17.12,1900,5.1303667009788,5.2052844390188,5.1303667009788,5.1303667009788,6340.28752638561,0.0,1.0
1997-05-09,17.11,17.11,17.11,17.11,0,5.1273699914572,5.1273699914572,5.1273699914572,5.1273699914572,0,0.0,1.0
1997-05-12,17.11,17.11,17.11,17.11,0,5.1273699914572,5.1273699914572,5.1273699914572,5.1273699914572,0,0.0,1.0
1997-05-13,17.25,18.5,17.25,17.25,2200,5.1693239247596,5.54391261495957,5.1693239247596,5.1693239247596,7341.38555686755,0.0,1.0
1997-05-14,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-05-15,18.75,18.75,18.75,18.75,200,5.61883035299957,5.61883035299957,5.61883035299957,5.61883035299957,667.398686987958,0.0,1.0
1997-05-16,17.25,17.25,17.25,17.25,1500,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,5005.49015240969,0.0,1.0
1997-05-19,18.25,18.25,18.25,18.25,300,5.46899487691958,5.46899487691958,5.46899487691958,5.46899487691958,1001.09803048194,0.0,1.0
1997-05-20,18.25,18.25,18.25,18.25,0,5.46899487691958,5.46899487691958,5.46899487691958,5.46899487691958,0,0.0,1.0
1997-05-21,17.87,17.87,17.87,17.87,1500,5.35511991509879,5.35511991509879,5.35511991509879,5.35511991509879,5005.49015240969,0.0,1.0
1997-05-22,18.37,18.37,17.75,18.37,3400,5.50495539117877,5.50495539117877,5.31915940083959,5.50495539117877,11345.7776787953,0.0,1.0
1997-05-23,17.25,17.37,17.25,17.25,8600,5.1693239247596,5.2052844390188,5.1693239247596,5.1693239247596,28698.1435404822,0.0,1.0
1997-05-27,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-05-28,17.25,17.25,17.25,17.25,0,5.1693239247596,5.1693239247596,5.1693239247596,5.1693239247596,0,0.0,1.0
1997-05-29,17.5,17.5,17.25,17.5,1400,5.24424166279959,5.24424166279959,5.1693239247596,5.24424166279959,4671.79080891572,0.0,1.0
1997-05-30,17.75,18.25,17.37,17.75,19200,5.37310017222838,5.52445510665735,5.25807042206237,5.37310017222838,63427.0698621017,0.18,1.0
1997-06-02,17.25,19.25,17.25,17.25,700,5.22174523779942,5.82716497551529,5.22174523779942,5.22174523779942,2312.44525538912,0.0,1.0
1997-06-03,18.75,18.75,18.75,18.75,500,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,1651.74661099223,0.0,1.0
1997-06-04,18.75,18.75,18.75,18.75,0,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,0,0.0,1.0
1997-06-05,18.75,18.75,18.75,18.75,0,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,0,0.0,1.0
1997-06-06,18.62,19.0,18.0,18.62,1500,5.63645775813479,5.75148750830081,5.44877763944287,5.63645775813479,4955.23983297669,0.0,1.0
1997-06-09,18.0,18.0,17.75,18.0,2200,5.44877763944287,5.44877763944287,5.37310017222838,5.44877763944287,7267.68508836581,0.0,1.0
1997-06-10,18.0,18.0,18.0,18.0,0,5.44877763944287,5.44877763944287,5.44877763944287,5.44877763944287,0,0.0,1.0
1997-06-11,17.75,17.75,17.75,17.75,300,5.37310017222838,5.37310017222838,5.37310017222838,5.37310017222838,991.047966595339,0.0,1.0
1997-06-12,17.75,18.5,17.75,17.75,3100,5.37310017222838,5.60013257387184,5.37310017222838,5.37310017222838,10240.8289881518,0.0,1.0
1997-06-13,19.12,19.12,18.62,19.12,600,5.78781269256376,5.78781269256376,5.63645775813479,5.78781269256376,1982.09593319068,0.0,1.0
1997-06-16,19.75,19.75,19.75,19.75,100,5.97851990994426,5.97851990994426,5.97851990994426,5.97851990994426,330.349322198446,0.0,1.0
1997-06-17,18.75,18.75,18.75,18.75,800,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,2642.79457758757,0.0,1.0
1997-06-18,18.12,18.37,18.12,18.12,600,5.48510282370582,5.56078029092031,5.48510282370582,5.48510282370582,1982.09593319068,0.0,1.0
1997-06-19,18.11,18.11,18.11,18.11,0,5.48207572501724,5.48207572501724,5.48207572501724,5.48207572501724,0,0.0,1.0
1997-06-20,18.75,18.75,18.75,18.75,500,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,1651.74661099223,0.0,1.0
1997-06-23,19.25,19.25,18.25,19.25,6500,5.82716497551529,5.82716497551529,5.52445510665735,5.82716497551529,21472.705942899,0.0,1.0
1997-06-24,18.75,18.75,18.75,18.75,200,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,660.698644396892,0.0,1.0
1997-06-25,18.75,18.75,18.75,18.75,0,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,0,0.0,1.0
1997-06-26,18.75,18.75,18.75,18.75,0,5.67581004108632,5.67581004108632,5.67581004108632,5.67581004108632,0,0.0,1.0
1997-06-27,18.75,18.75,18.12,18.75,2500,5.67581004108632,5.67581004108632,5.48510282370582,5.67581004108632,8258.73305496115,0.0,1.0
1997-06-30,19.25,19.5,18.75,19.25,2500,5.82716497551529,5.90284244272978,5.67581004108632,5.82716497551529,8258.73305496115,0.0,1.0
1997-07-01,19.25,19.25,19.25,19.25,0,5.82716497551529,5.82716497551529,5.82716497551529,5.82716497551529,0,0.0,1.0
1997-07-02,19.25,19.25,19.25,19.25,0,5.82716497551529,5.82716497551529,5.82716497551529,5.82716497551529,0,0.0,1.0
1997-07-03,18.86,18.86,18.25,18.86,1800,5.70910812666069,5.70910812666069,5.52445510665735,5.70910812666069,5946.28779957203,0.0,1.0
1997-07-07,18.5,19.25,18.36,18.5,3400,5.60013257387184,5.82716497551529,5.55775319223173,5.60013257387184,11231.8769547472,0.0,1.0
1997-07-08,18.25,18.25,18.25,18.25,2300,5.52445510665735,5.52445510665735,5.52445510665735,5.52445510665735,7598.03441056426,0.0,1.0
1997-07-09,18.25,19.25,18.25,18.25,15800,5.52445510665735,5.82716497551529,5.52445510665735,5.52445510665735,52195.1929073545,0.0,1.0
1997-07-10,18.25,18.25,18.25,18.25,0,5.52445510665735,5.52445510665735,5.52445510665735,5.52445510665735,0,0.0,1.0
1997-07-11,18.75,18.75,18.25,18.75,2200,5.67581004108632,5.67581004108632,5.52445510665735,5.67581004108632,7267.68508836581,0.0,1.0
1997-07-14,19.25,19.25,19.25,19.25,1000,5.82716497551529,5.82716497551529,5.82716497551529,5.82716497551529,3303.49322198446,0.0,1.0
1997-07-15,19.37,19.37,18.37,19.37,1400,5.86349015977824,5.86349015977824,5.56078029092031,5.86349015977824,4624.89051077825,0.0,1.0
1997-07-16,19.36,19.36,19.36,19.36,0,5.86046306108966,5.86046306108966,5.86046306108966,5.86046306108966,0,0.0,1.0
1997-07-17,19.36,19.36,19.36,19.36,0,5.86046306108966,5.86046306108966,5.86046306108966,5.86046306108966,0,0.0,1.0
1997-07-18,19.25,19.37,18.87,19.25,800,5.82716497551529,5.86349015977824,5.71213522534927,5.82716497551529,2642.79457758757,0.0,1.0
1997-07-21,19.5,19.5,18.5,19.5,1600,5.90284244272978,5.90284244272978,5.60013257387184,5.90284244272978,5285.58915517513,0.0,1.0
1997-07-22,19.5,19.5,19.5,19.5,0,5.90284244272978,5.90284244272978,5.90284244272978,5.90284244272978,0,0.0,1.0
1997-07-23,18.5,18.5,18.5,18.5,1000,5.60013257387184,5.60013257387184,5.60013257387184,5.60013257387184,3303.49322198446,0.0,1.0
1997-07-24,19.5,19.5,18.5,19.5,2200,5.90284244272978,5.90284244272978,5.60013257387184,5.90284244272978,7267.6850883658,0.0,1.0
1997-07-25,19.0,19.25,19.0,19.0,1700,5.75148750830081,5.82716497551529,5.75148750830081,5.75148750830081,5615.93847737358,0.0,1.0
1997-07-28,19.0,19.0,19.0,19.0,0,5.75148750830081,5.75148750830081,5.75148750830081,5.75148750830081,0,0.0,1.0
1997-07-29,19.37,19.37,19.37,19.37,200,5.86349015977824,5.86349015977824,5.86349015977824,5.86349015977824,660.698644396892,0.0,1.0
1997-07-30,19.37,19.37,18.75,19.37,300,5.86349015977824,5.86349015977824,5.67581004108632,5.86349015977824,991.047966595338,0.0,1.0
1997-07-31,20.0,20.0,18.75,18.75,900,6.05419737715874,6.05419737715874,5.67581004108632,5.67581004108632,2973.14389978602,0.0,1.0
1997-08-01,19.38,19.38,19.38,19.38,0,5.86651725846682,5.86651725846682,5.86651725846682,5.86651725846682,0,0.0,1.0
1997-08-04,20.0,20.0,19.25,20.0,300,6.05419737715874,6.05419737715874,5.82716497551529,6.05419737715874,991.047966595338,0.0,1.0
1997-08-05,20.0,20.0,19.37,20.0,2900,6.05419737715874,6.05419737715874,5.86349015977824,6.05419737715874,9580.13034375494,0.0,1.0
1997-08-06,19.5,19.5,19.5,19.5,400,5.90284244272978,5.90284244272978,5.90284244272978,5.90284244272978,1321.39728879378,0.0,1.0
1997-08-07,19.5,19.5,19.5,19.5,0,5.90284244272978,5.90284244272978,5.90284244272978,5.90284244272978,0,0.0,1.0
1997-08-08,19.5,19.5,19.5,19.5,800,5.90284244272978,5.90284244272978,5.90284244272978,5.90284244272978,2642.79457758757,0.0,1.0
1997-08-11,19.5,20.0,19.5,19.5,1700,5.90284244272978,6.05419737715874,5.90284244272978,5.90284244272978,5615.93847737358,0.0,1.0
1997-08-12,19.5,19.5,19.5,19.5,0,5.90284244272978,5.90284244272978,5.90284244272978,5.90284244272978,0,0.0,1.0
1997-08-13,19.0,20.25,19.0,19.0,3000,5.75148750830081,6.12987484437323,5.75148750830081,5.75148750830081,9910.47966595337,0.0,1.0
1997-08-14,20.5,20.5,20.5,20.5,100,6.20555231158771,6.20555231158771,6.20555231158771,6.20555231158771,330.349322198446,0.0,1.0
1997-08-15,19.0,20.5,19.0,20.5,1600,5.75148750830081,6.20555231158771,5.75148750830081,6.20555231158771,5285.58915517513,0.0,1.0
1997-08-18,19.25,20.5,19.25,19.25,7100,5.82716497551529,6.20555231158771,5.82716497551529,5.82716497551529,23454.8018760897,0.0,1.0
1997-08-19,19.5,20.37,19.5,19.5,4900,5.90284244272978,6.16620002863618,5.90284244272978,5.90284244272978,16187.1167877238,0.0,1.0
1997-08-20,20.75,20.75,19.5,20.75,3300,6.2812297788022,6.2812297788022,5.90284244272978,6.2812297788022,10901.5276325487,0.0,1.0
1997-08-21,22.5,22.5,20.0,22.5,5400,6.81097204930359,6.81097204930359,6.05419737715874,6.81097204930359,17838.8633987161,0.0,1.0
1997-08-22,20.75,20.75,20.75,20.75,500,6.2812297788022,6.2812297788022,6.2812297788022,6.2812297788022,1651.74661099223,0.0,1.0
1997-08-25,22.0,22.0,22.0,22.0,500,6.65961711487462,6.65961711487462,6.65961711487462,6.65961711487462,1651.74661099223,0.0,1.0
1997-08-26,22.0,22.0,22.0,22.0,0,6.65961711487462,6.65961711487462,6.65961711487462,6.65961711487462,0,0.0,1.0
1997-08-27,22.5,22.5,21.25,22.5,3200,6.81097204930359,6.81097204930359,6.43258471323117,6.81097204930359,10571.1783103503,0.0,1.0
1997-08-28,21.25,22.5,21.25,21.25,900,6.43258471323117,6.81097204930359,6.43258471323117,6.43258471323117,2973.14389978601,0.0,1.0
1997-08-29,21.25,21.25,21.25,21.25,0,6.49009958831417,6.49009958831417,6.49009958831417,6.49009958831417,0,0.19,1.0
1997-09-02,22.5,23.0,21.75,21.75,900,6.87187015233265,7.02457837794005,6.64280781392157,6.64280781392157,2946.79607604724,0.0,1.0
1997-09-03,22.5,23.25,22.5,23.25,800,6.87187015233265,7.10093249074374,6.87187015233265,7.10093249074374,2619.37428981977,0.0,1.0
1997-09-04,22.75,23.25,22.75,23.25,1000,6.94822426513635,7.10093249074374,6.94822426513635,7.10093249074374,3274.21786227471,0.0,1.0
1997-09-05,22.25,22.5,22.25,22.5,500,6.79551603952896,6.87187015233265,6.79551603952896,6.87187015233265,1637.10893113735,0.0,1.0
1997-09-08,22.5,22.5,22.25,22.5,700,6.87187015233265,6.87187015233265,6.79551603952896,6.87187015233265,2291.9525035923,0.0,1.0
1997-09-09,22.75,22.75,22.75,22.75,800,6.94822426513635,6.94822426513635,6.94822426513635,6.94822426513635,2619.37428981977,0.0,1.0
1997-09-10,23.25,23.25,23.25,23.25,100,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,327.421786227471,0.0,1.0
1997-09-11,23.0,23.25,21.25,23.0,1900,7.02457837794005,7.10093249074374,6.49009958831417,7.02457837794005,6221.01393832194,0.0,1.0
1997-09-12,22.5,23.25,22.25,22.5,1200,6.87187015233265,7.10093249074374,6.79551603952896,6.87187015233265,3929.06143472965,0.0,1.0
1997-09-15,21.5,22.25,21.5,21.5,1000,6.56645370111787,6.79551603952896,6.56645370111787,6.56645370111787,3274.21786227471,0.0,1.0
1997-09-16,22.25,23.0,22.25,22.25,1700,6.79551603952896,7.02457837794005,6.79551603952896,6.79551603952896,5566.170365867,0.0,1.0
1997-09-17,22.25,22.25,22.25,22.25,0,6.79551603952896,6.79551603952896,6.79551603952896,6.79551603952896,0,0.0,1.0
1997-09-18,22.5,23.25,22.25,22.5,3400,6.87187015233265,7.10093249074374,6.79551603952896,6.87187015233265,11132.340731734,0.0,1.0
1997-09-19,22.5,24.0,22.5,22.5,5400,6.87187015233265,7.32999482915483,6.87187015233265,6.87187015233265,17680.7764562834,0.0,1.0
1997-09-22,22.75,22.75,22.75,22.75,200,6.94822426513635,6.94822426513635,6.94822426513635,6.94822426513635,654.843572454942,0.0,1.0
1997-09-23,22.25,22.25,22.25,22.25,100,6.79551603952896,6.79551603952896,6.79551603952896,6.79551603952896,327.421786227471,0.0,1.0
1997-09-24,23.12,23.12,23.12,23.12,1000,7.06122835208582,7.06122835208582,7.06122835208582,7.06122835208582,3274.21786227471,0.0,1.0
1997-09-25,24.0,24.0,24.0,24.0,500,7.32999482915483,7.32999482915483,7.32999482915483,7.32999482915483,1637.10893113735,0.0,1.0
1997-09-26,22.25,23.5,22.25,22.25,2500,6.79551603952896,7.17728660354744,6.79551603952896,6.79551603952896,8185.54465568677,0.0,1.0
1997-09-29,23.0,23.0,22.5,23.0,1800,7.02457837794005,7.02457837794005,6.87187015233265,7.02457837794005,5893.59215209447,0.0,1.0
1997-09-30,22.75,23.75,22.75,22.75,1800,6.94822426513635,7.25364071635113,6.94822426513635,6.94822426513635,5893.59215209448,0.0,1.0
1997-10-01,23.5,23.5,23.5,23.5,400,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,1309.68714490988,0.0,1.0
1997-10-02,23.5,23.75,23.5,23.75,3000,7.17728660354744,7.25364071635113,7.17728660354744,7.25364071635113,9822.65358682412,0.0,1.0
1997-10-03,23.0,23.5,23.0,23.0,4200,7.02457837794005,7.17728660354744,7.02457837794005,7.02457837794005,13751.7150215538,0.0,1.0
1997-10-06,23.25,24.5,23.25,23.25,1300,7.10093249074374,7.48270305476222,7.10093249074374,7.10093249074374,4256.48322095712,0.0,1.0
1997-10-07,23.25,23.25,23.25,23.25,100,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,327.421786227471,0.0,1.0
1997-10-08,23.75,23.75,23.75,23.75,300,7.25364071635113,7.25364071635113,7.25364071635113,7.25364071635113,982.265358682413,0.0,1.0
1997-10-09,23.62,23.62,23.25,23.25,1600,7.21393657769321,7.21393657769321,7.10093249074374,7.10093249074374,5238.74857963954,0.0,1.0
1997-10-10,24.0,24.0,24.0,24.0,700,7.32999482915483,7.32999482915483,7.32999482915483,7.32999482915483,2291.9525035923,0.0,1.0
1997-10-13,23.0,23.25,23.0,23.0,1500,7.02457837794005,7.10093249074374,7.02457837794005,7.02457837794005,4911.32679341206,0.0,1.0
1997-10-14,24.0,24.25,24.0,24.0,600,7.32999482915483,7.40634894195853,7.32999482915483,7.32999482915483,1964.53071736483,0.0,1.0
1997-10-15,23.75,23.75,23.25,23.75,1000,7.25364071635113,7.25364071635113,7.10093249074374,7.25364071635113,3274.21786227471,0.0,1.0
1997-10-16,23.75,23.75,23.75,23.75,2200,7.25364071635113,7.25364071635113,7.25364071635113,7.25364071635113,7203.27929700436,0.0,1.0
1997-10-17,24.25,24.25,24.11,24.11,600,7.40634894195853,7.40634894195853,7.36359063878846,7.36359063878846,1964.53071736482,0.0,1.0
1997-10-20,24.25,24.25,24.25,24.25,0,7.40634894195853,7.40634894195853,7.40634894195853,7.40634894195853,0,0.0,1.0
1997-10-21,23.75,23.75,23.5,23.5,4500,7.25364071635113,7.25364071635113,7.17728660354744,7.17728660354744,14733.9803802362,0.0,1.0
1997-10-22,23.25,23.25,23.25,23.25,600,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,1964.53071736483,0.0,1.0
1997-10-23,23.5,23.75,23.0,23.25,12300,7.17728660354744,7.25364071635113,7.02457837794005,7.10093249074374,40272.8797059789,0.0,1.0
1997-10-24,23.5,23.5,23.25,23.25,2800,7.17728660354744,7.17728660354744,7.10093249074374,7.10093249074374,9167.81001436918,0.0,1.0
1997-10-27,23.0,23.12,23.0,23.0,1400,7.02457837794005,7.06122835208582,7.02457837794005,7.02457837794005,4583.90500718459,0.0,1.0
1997-10-28,23.25,23.25,23.25,23.25,600,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,1964.53071736483,0.0,1.0
1997-10-29,23.11,23.25,23.11,23.25,1000,7.05817418757367,7.10093249074374,7.05817418757367,7.10093249074374,3274.21786227471,0.0,1.0
1997-10-30,23.12,23.5,23.12,23.12,8000,7.06122835208582,7.17728660354744,7.06122835208582,7.06122835208582,26193.7428981977,0.0,1.0
1997-10-31,23.5,23.5,23.37,23.5,1900,7.17728660354744,7.17728660354744,7.13758246488952,7.17728660354744,6221.01393832195,0.0,1.0
1997-11-03,23.75,23.75,23.0,23.75,500,7.25364071635113,7.25364071635113,7.02457837794005,7.25364071635113,1637.10893113736,0.0,1.0
1997-11-04,23.75,23.75,23.75,23.75,0,7.25364071635113,7.25364071635113,7.25364071635113,7.25364071635113,0,0.0,1.0
1997-11-05,23.0,23.75,23.0,23.75,10700,7.02457837794005,7.25364071635113,7.02457837794005,7.25364071635113,35034.1311263394,0.0,1.0
1997-11-06,23.25,23.62,22.87,23.25,6400,7.10093249074374,7.21393657769321,6.98487423928212,7.10093249074374,20954.9943185581,0.0,1.0
1997-11-07,23.25,23.25,23.0,23.25,600,7.10093249074374,7.10093249074374,7.02457837794005,7.10093249074374,1964.53071736483,0.0,1.0
1997-11-10,23.25,23.25,23.25,23.25,400,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,1309.68714490988,0.0,1.0
1997-11-11,23.5,23.5,23.5,23.5,1000,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,3274.21786227471,0.0,1.0
1997-11-12,23.0,23.0,22.87,23.0,6500,7.02457837794005,7.02457837794005,6.98487423928212,7.02457837794005,21282.4161047856,0.0,1.0
1997-11-13,23.25,23.25,23.25,23.25,2200,7.10093249074374,7.10093249074374,7.10093249074374,7.10093249074374,7203.27929700436,0.0,1.0
1997-11-14,23.5,23.5,23.37,23.5,500,7.17728660354744,7.17728660354744,7.13758246488952,7.17728660354744,1637.10893113735,0.0,1.0
1997-11-17,22.75,23.5,22.75,22.75,2400,6.94822426513635,7.17728660354744,6.94822426513635,6.94822426513635,7858.1228694593,0.0,1.0
1997-11-18,22.75,22.75,22.75,22.75,1000,6.94822426513635,6.94822426513635,6.94822426513635,6.94822426513635,3274.21786227471,0.0,1.0
1997-11-19,23.5,23.5,23.25,23.5,2500,7.17728660354744,7.17728660354744,7.10093249074374,7.17728660354744,8185.54465568677,0.0,1.0
1997-11-20,23.5,23.5,23.5,23.5,0,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,0,0.0,1.0
1997-11-21,23.5,23.5,22.75,23.5,3000,7.17728660354744,7.17728660354744,6.94822426513635,7.17728660354744,9822.65358682412,0.0,1.0
1997-11-24,23.5,23.5,23.5,23.5,0,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,0,0.0,1.0
1997-11-25,23.5,23.5,23.5,23.5,600,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,1964.53071736483,0.0,1.0
1997-11-26,23.5,23.5,23.5,23.5,1800,7.17728660354744,7.17728660354744,7.17728660354744,7.17728660354744,5893.59215209447,0.0,1.0
1997-11-28,23.37,23.37,23.37,23.37,500,7.13758246488952,7.13758246488952,7.13758246488952,7.13758246488952,1637.10893113735,0.0,1.0
1997-12-01,23.36,23.36,23.36,23.36,0,7.19255742610818,7.19255742610818,7.19255742610818,7.19255742610818,0,0.19,1.0
1997-12-02,23.0,23.25,22.75,23.0,28100,7.08171321919898,7.15868836288592,7.00473807551203,7.08171321919898,91263.2268485314,0.0,1.0
1997-12-03,23.12,23.5,23.12,23.12,500,7.11866128816871,7.23566350657287,7.11866128816871,7.11866128816871,1623.90083360376,0.0,1.0
1997-12-04,23.11,23.11,23.11,23.11,0,7.11558228242123,7.11558228242123,7.11558228242123,7.11558228242123,0,0.0,1.0
1997-12-05,23.12,23.12,23.0,23.12,700,7.11866128816871,7.11866128816871,7.08171321919898,7.11866128816871,2273.46116704527,0.0,1.0
1997-12-08,23.11,23.11,23.11,23.11,0,7.11558228242123,7.11558228242123,7.11558228242123,7.11558228242123,0,0.0,1.0
1997-12-09,23.11,23.11,23.11,23.11,0,7.11558228242123,7.11558228242123,7.11558228242123,7.11558228242123,0,0.0,1.0
1997-12-10,23.11,23.11,23.11,23.11,0,7.11558228242123,7.11558228242123,7.11558228242123,7.11558228242123,0,0.0,1.0
1997-12-11,23.5,23.5,23.5,23.5,200,7.23566350657287,7.23566350657287,7.23566350657287,7.23566350657287,649.560333441505,0.0,1.0
1997-12-12,23.5,23.5,23.5,23.5,0,7.23566350657287,7.23566350657287,7.23566350657287,7.23566350657287,0,0.0,1.0
1997-12-15,23.25,23.25,23.25,23.25,200,7.15868836288592,7.15868836288592,7.15868836288592,7.15868836288592,649.560333441505,0.0,1.0
1997-12-16,23.5,23.5,22.75,23.5,1100,7.23566350657287,7.23566350657287,7.00473807551203,7.23566350657287,3572.58183392828,0.0,1.0
1997-12-17,23.5,23.5,23.5,23.5,0,7.23566350657287,7.23566350657287,7.23566350657287,7.23566350657287,0,0.0,1.0
1997-12-18,23.5,23.5,23.5,23.5,1000,7.23566350657287,7.23566350657287,7.23566350657287,7.23566350657287,3247.80166720752,0.0,1.0
1997-12-19,23.75,23.75,23.25,23.75,1500,7.31263865025981,7.31263865025981,7.15868836288592,7.31263865025981,4871.70250081129,0.0,1.0
1997-12-22,23.75,23.75,23.75,23.75,0,7.31263865025981,7.31263865025981,7.31263865025981,7.31263865025981,0,0.0,1.0
1997-12-23,23.75,23.75,23.75,23.75,100,7.31263865025981,7.31263865025981,7.31263865025981,7.31263865025981,324.780166720753,0.0,1.0
1997-12-24,23.75,23.75,23.75,23.75,0,7.31263865025981,7.31263865025981,7.31263865025981,7.31263865025981,0,0.0,1.0
1997-12-26,23.75,23.75,23.75,23.75,200,7.31263865025981,7.31263865025981,7.31263865025981,7.31263865025981,649.560333441505,0.0,1.0
1997-12-29,23.75,23.75,23.75,23.75,0,7.31263865025981,7.31263865025981,7.31263865025981,7.31263865025981,0,0.0,1.0
1997-12-30,23.62,24.0,23.62,23.62,2200,7.2726115755426,7.38961379394676,7.2726115755426,7.2726115755426,7145.16366785656,0.0,1.0
1997-12-31,23.37,23.37,23.37,23.37,600,7.19563643185565,7.19563643185565,7.19563643185565,7.19563643185565,1948.68100032452,0.0,1.0
1998-01-02,23.36,23.36,23.36,23.36,0,7.19255742610818,7.19255742610818,7.19255742610818,7.19255742610818,0,0.0,1.0
1998-01-05,24.0,24.0,23.37,24.0,2400,7.38961379394676,7.38961379394676,7.19563643185565,7.38961379394676,7794.72400129806,0.0,1.0
1998-01-06,24.0,24.0,24.0,24.0,100,7.38961379394676,7.38961379394676,7.38961379394676,7.38961379394676,324.780166720752,0.0,1.0
1998-01-07,24.0,24.0,23.37,23.5,1800,7.38961379394676,7.38961379394676,7.19563643185565,7.23566350657287,5846.04300097354,0.0,1.0
1998-01-08,23.62,24.25,23.5,23.62,1200,7.2726115755426,7.4665889376337,7.23566350657287,7.2726115755426,3897.36200064903,0.0,1.0
1998-01-09,24.25,24.75,23.62,24.25,600,7.4665889376337,7.62053922500759,7.2726115755426,7.4665889376337,1948.68100032452,0.0,1.0
1998-01-12,24.25,24.25,24.25,24.25,0,7.4665889376337,7.4665889376337,7.4665889376337,7.4665889376337,0,0.0,1.0
1998-01-13,24.25,24.25,24.25,24.25,0,7.4665889376337,7.4665889376337,7.4665889376337,7.4665889376337,0,0.0,1.0
1998-01-14,24.25,24.25,24.25,24.25,0,7.4665889376337,7.4665889376337,7.4665889376337,7.4665889376337,0,0.0,1.0
1998-01-15,24.75,24.75,24.5,24.75,4400,7.62053922500759,7.62053922500759,7.54356408132065,7.62053922500759,14290.3273357131,0.0,1.0
1998-01-16,25.0,25.0,25.0,25.0,500,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,1623.90083360376,0.0,1.0
1998-01-20,25.0,25.75,25.0,25.0,900,7.69751436869454,7.92843979975537,7.69751436869454,7.69751436869454,2923.02150048677,0.0,1.0
1998-01-21,25.0,25.0,25.0,25.0,600,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,1948.68100032451,0.0,1.0
1998-01-22,25.25,25.25,24.62,25.25,900,7.77448951238148,7.77448951238148,7.58051215029038,7.77448951238148,2923.02150048677,0.0,1.0
1998-01-23,25.37,25.37,25.37,25.37,800,7.81143758135122,7.81143758135122,7.81143758135122,7.81143758135122,2598.24133376602,0.0,1.0
1998-01-26,25.12,25.62,24.75,25.12,1500,7.73446243766427,7.88841272503816,7.62053922500759,7.73446243766427,4871.70250081129,0.0,1.0
1998-01-27,24.62,24.62,24.62,24.62,200,7.58051215029038,7.58051215029038,7.58051215029038,7.58051215029038,649.560333441505,0.0,1.0
1998-01-28,24.75,24.75,24.5,24.75,10100,7.62053922500759,7.62053922500759,7.54356408132065,7.62053922500759,32802.796838796,0.0,1.0
1998-01-29,25.0,25.0,25.0,25.0,100,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,324.780166720752,0.0,1.0
1998-01-30,25.25,25.25,24.5,25.25,1800,7.77448951238148,7.77448951238148,7.54356408132065,7.77448951238148,5846.04300097355,0.0,1.0
1998-02-02,25.25,25.25,25.25,25.25,0,7.77448951238148,7.77448951238148,7.77448951238148,7.77448951238148,0,0.0,1.0
1998-02-03,25.0,25.0,25.0,25.0,500,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,1623.90083360376,0.0,1.0
1998-02-04,25.0,25.0,25.0,25.0,900,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,2923.02150048677,0.0,1.0
1998-02-05,25.0,25.0,25.0,25.0,0,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,0,0.0,1.0
1998-02-06,25.0,25.0,25.0,25.0,0,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,0,0.0,1.0
1998-02-09,24.5,25.25,24.5,24.5,1500,7.54356408132065,7.77448951238148,7.54356408132065,7.54356408132065,4871.70250081129,0.0,1.0
1998-02-10,24.5,24.5,24.5,24.5,500,7.54356408132065,7.54356408132065,7.54356408132065,7.54356408132065,1623.90083360376,0.0,1.0
1998-02-11,25.25,25.25,25.25,25.25,1000,7.77448951238148,7.77448951238148,7.77448951238148,7.77448951238148,3247.80166720753,0.0,1.0
1998-02-12,24.87,24.87,24.87,24.87,300,7.65748729397733,7.65748729397733,7.65748729397733,7.65748729397733,974.340500162257,0.0,1.0
1998-02-13,24.86,24.86,24.86,24.86,0,7.65440828822985,7.65440828822985,7.65440828822985,7.65440828822985,0,0.0,1.0
1998-02-17,25.25,25.25,25.25,25.25,600,7.77448951238148,7.77448951238148,7.77448951238148,7.77448951238148,1948.68100032452,0.0,1.0
1998-02-18,25.25,25.25,25.25,25.25,0,7.77448951238148,7.77448951238148,7.77448951238148,7.77448951238148,0,0.0,1.0
1998-02-19,24.5,24.5,24.5,24.5,200,7.54356408132065,7.54356408132065,7.54356408132065,7.54356408132065,649.560333441505,0.0,1.0
1998-02-20,25.0,25.0,24.5,25.0,400,7.69751436869454,7.69751436869454,7.54356408132065,7.69751436869454,1299.12066688301,0.0,1.0
1998-02-23,25.0,25.0,25.0,25.0,2200,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,7145.16366785655,0.0,1.0
1998-02-24,25.0,25.0,25.0,25.0,500,7.69751436869454,7.69751436869454,7.69751436869454,7.69751436869454,1623.90083360376,0.0,1.0
1998-02-25,26.5,26.5,25.62,26.5,2500,8.15936523081621,8.15936523081621,7.88841272503816,8.15936523081621,8119.50416801881,0.0,1.0
1998-02-26,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.19,1.0
1998-02-27,25.0,25.25,25.0,25.0,3100,7.75270409435688,7.83023113530045,7.75270409435688,7.75270409435688,9996.51206298606,0.0,1.0
1998-03-02,25.0,25.0,25.0,25.0,0,7.75270409435688,7.75270409435688,7.75270409435688,7.75270409435688,0,0.0,1.0
1998-03-03,25.5,25.5,25.5,25.5,3200,7.90775817624402,7.90775817624402,7.90775817624402,7.90775817624402,10318.9801940501,0.0,1.0
1998-03-04,26.0,26.0,25.5,26.0,1200,8.06281225813115,8.06281225813115,7.90775817624402,8.06281225813115,3869.6175727688,0.0,1.0
1998-03-05,25.25,25.25,25.25,25.25,200,7.83023113530045,7.83023113530045,7.83023113530045,7.83023113530045,644.936262128133,0.0,1.0
1998-03-06,26.0,26.5,25.25,26.0,4700,8.06281225813115,8.21786634001829,7.83023113530045,8.06281225813115,15156.0021600111,0.0,1.0
1998-03-09,26.0,26.0,25.25,26.0,6500,8.06281225813115,8.06281225813115,7.83023113530045,8.06281225813115,20960.4285191643,0.0,1.0
1998-03-10,25.5,25.5,25.5,25.5,800,7.90775817624402,7.90775817624402,7.90775817624402,7.90775817624402,2579.74504851253,0.0,1.0
1998-03-11,25.5,25.5,25.5,25.5,0,7.90775817624402,7.90775817624402,7.90775817624402,7.90775817624402,0,0.0,1.0
1998-03-12,25.5,26.5,25.5,25.5,1500,7.90775817624402,8.21786634001829,7.90775817624402,7.90775817624402,4837.021965961,0.0,1.0
1998-03-13,26.25,26.25,26.0,26.25,200,8.14033929907472,8.14033929907472,8.06281225813115,8.14033929907472,644.936262128134,0.0,1.0
1998-03-16,26.5,26.5,26.5,26.5,100,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,322.468131064067,0.0,1.0
1998-03-17,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-03-18,25.75,25.75,25.75,25.75,100,7.98528521718758,7.98528521718758,7.98528521718758,7.98528521718758,322.468131064067,0.0,1.0
1998-03-19,25.75,25.75,25.75,25.75,0,7.98528521718758,7.98528521718758,7.98528521718758,7.98528521718758,0,0.0,1.0
1998-03-20,25.62,25.62,25.62,25.62,400,7.94497115589693,7.94497115589693,7.94497115589693,7.94497115589693,1289.87252425627,0.0,1.0
1998-03-23,26.0,26.0,25.62,26.0,1800,8.06281225813115,8.06281225813115,7.94497115589693,8.06281225813115,5804.4263591532,0.0,1.0
1998-03-24,26.0,26.0,25.75,26.0,900,8.06281225813115,8.06281225813115,7.98528521718758,8.06281225813115,2902.2131795766,0.0,1.0
1998-03-25,26.0,26.0,26.0,26.0,600,8.06281225813115,8.06281225813115,8.06281225813115,8.06281225813115,1934.8087863844,0.0,1.0
1998-03-26,26.0,26.0,26.0,26.0,400,8.06281225813115,8.06281225813115,8.06281225813115,8.06281225813115,1289.87252425627,0.0,1.0
1998-03-27,25.62,25.62,25.62,25.62,200,7.94497115589693,7.94497115589693,7.94497115589693,7.94497115589693,644.936262128133,0.0,1.0
1998-03-30,25.61,25.61,25.61,25.61,0,7.94187007425919,7.94187007425919,7.94187007425919,7.94187007425919,0,0.0,1.0
1998-03-31,25.61,25.61,25.61,25.61,0,7.94187007425919,7.94187007425919,7.94187007425919,7.94187007425919,0,0.0,1.0
1998-04-01,25.62,25.62,25.62,25.62,600,7.94497115589693,7.94497115589693,7.94497115589693,7.94497115589693,1934.8087863844,0.0,1.0
1998-04-02,25.61,25.61,25.61,25.61,0,7.94187007425919,7.94187007425919,7.94187007425919,7.94187007425919,0,0.0,1.0
1998-04-03,26.5,26.5,26.06,26.5,600,8.21786634001829,8.21786634001829,8.08141874795761,8.21786634001829,1934.8087863844,0.0,1.0
1998-04-06,26.0,26.5,26.0,26.0,1300,8.06281225813115,8.21786634001829,8.06281225813115,8.06281225813115,4192.08570383287,0.0,1.0
1998-04-07,25.75,25.75,25.75,25.75,1100,7.98528521718758,7.98528521718758,7.98528521718758,7.98528521718758,3547.14944170474,0.0,1.0
1998-04-08,26.5,26.5,25.75,26.5,1300,8.21786634001829,8.21786634001829,7.98528521718758,8.21786634001829,4192.08570383287,0.0,1.0
1998-04-09,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-04-13,26.5,26.5,26.5,26.5,200,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,644.936262128133,0.0,1.0
1998-04-14,26.12,26.12,26.12,26.12,400,8.10002523778407,8.10002523778407,8.10002523778407,8.10002523778407,1289.87252425627,0.0,1.0
1998-04-15,26.11,26.11,26.11,26.11,0,8.09692415614632,8.09692415614632,8.09692415614632,8.09692415614632,0,0.0,1.0
1998-04-16,26.5,26.5,26.12,26.5,1800,8.21786634001829,8.21786634001829,8.10002523778407,8.21786634001829,5804.4263591532,0.0,1.0
1998-04-17,25.87,26.37,25.75,25.87,3500,8.0224981968405,8.17755227872764,7.98528521718758,8.0224981968405,11286.3845872423,0.0,1.0
1998-04-20,26.37,26.37,26.37,26.37,1000,8.17755227872764,8.17755227872764,8.17755227872764,8.17755227872764,3224.68131064066,0.0,1.0
1998-04-21,26.5,27.12,26.0,26.5,2400,8.21786634001829,8.41013340155834,8.06281225813115,8.21786634001829,7739.2351455376,0.0,1.0
1998-04-22,26.5,26.5,26.5,26.5,2300,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,7416.76701447353,0.0,1.0
1998-04-23,27.0,27.0,25.75,27.0,3300,8.37292042190543,8.37292042190543,7.98528521718758,8.37292042190543,10641.4483251142,0.0,1.0
1998-04-24,26.5,27.12,26.5,27.0,11200,8.21786634001829,8.41013340155834,8.21786634001829,8.37292042190543,36116.4306791755,0.0,1.0
1998-04-27,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-04-28,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-04-29,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-04-30,26.5,26.5,26.5,26.5,0,8.21786634001829,8.21786634001829,8.21786634001829,8.21786634001829,0,0.0,1.0
1998-05-01,27.0,27.0,26.0,26.0,600,8.37292042190543,8.37292042190543,8.06281225813115,8.06281225813115,1934.8087863844,0.0,1.0
1998-05-04,27.12,27.12,26.0,26.0,6500,8.41013340155834,8.41013340155834,8.06281225813115,8.06281225813115,20960.4285191643,0.0,1.0
1998-05-05,27.12,27.12,27.12,27.12,0,8.41013340155834,8.41013340155834,8.41013340155834,8.41013340155834,0,0.0,1.0
1998-05-06,26.12,26.25,26.0,26.0,1100,8.10002523778407,8.14033929907472,8.06281225813115,8.06281225813115,3547.14944170473,0.0,1.0
1998-05-07,26.25,26.75,26.25,26.5,2800,8.14033929907472,8.29539338096186,8.14033929907472,8.21786634001829,9029.10766979387,0.0,1.0
1998-05-08,27.0,27.0,27.0,27.0,2400,8.37292042190543,8.37292042190543,8.37292042190543,8.37292042190543,7739.2351455376,0.0,1.0
1998-05-11,26.37,27.12,26.37,27.12,7300,8.17755227872764,8.41013340155834,8.17755227872764,8.41013340155834,23540.1735676769,0.0,1.0
1998-05-12,27.0,27.0,27.0,27.0,600,8.37292042190543,8.37292042190543,8.37292042190543,8.37292042190543,1934.8087863844,0.0,1.0
1998-05-13,27.0,27.0,27.0,27.0,0,8.37292042190543,8.37292042190543,8.37292042190543,8.37292042190543,0,0.0,1.0
1998-05-14,26.37,27.5,26.37,27.5,600,8.17755227872764,8.52797450379257,8.17755227872764,8.52797450379257,1934.8087863844,0.0,1.0
1998-05-15,27.5,27.5,27.5,27.5,200,8.52797450379257,8.52797450379257,8.52797450379257,8.52797450379257,644.936262128133,0.0,1.0
1998-05-18,26.25,26.25,26.25,26.25,200,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,644.936262128134,0.0,1.0
1998-05-19,26.25,26.25,26.25,26.25,0,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,0,0.0,1.0
1998-05-20,26.25,26.25,26.25,26.25,0,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,0,0.0,1.0
1998-05-21,26.25,26.25,26.25,26.25,0,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,0,0.0,1.0
1998-05-22,27.75,27.75,27.75,27.75,200,8.60550154473613,8.60550154473613,8.60550154473613,8.60550154473613,644.936262128134,0.0,1.0
1998-05-26,26.25,26.25,26.25,26.25,100,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,322.468131064067,0.0,1.0
1998-05-27,26.25,26.25,26.25,26.25,0,8.14033929907472,8.14033929907472,8.14033929907472,8.14033929907472,0,0.0,1.0
1998-05-28,28.0,28.0,28.0,28.0,200,8.6830285856797,8.6830285856797,8.6830285856797,8.6830285856797,644.936262128134,0.0,1.0
1998-05-29,28.0,28.0,28.0,28.0,0,8.6830285856797,8.6830285856797,8.6830285856797,8.6830285856797,0,0.0,1.0
1998-06-01,26.25,26.25,26.25,26.25,100,8.19925985019183,8.19925985019183,8.19925985019183,8.19925985019183,320.150848730399,0.19,1.0
1998-06-02,28.0,28.0,28.0,28.0,100,8.74587717353796,8.74587717353796,8.74587717353796,8.74587717353796,320.150848730399,0.0,1.0
1998-06-03,27.0,28.0,26.25,28.0,3000,8.43352441734017,8.74587717353796,8.19925985019183,8.74587717353796,9604.52546191197,0.0,1.0
1998-06-04,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-06-05,28.0,28.0,27.0,28.0,800,8.74587717353796,8.74587717353796,8.43352441734017,8.74587717353796,2561.20678984319,0.0,1.0
1998-06-08,28.0,28.0,28.0,28.0,0,8.74587717353796,8.74587717353796,8.74587717353796,8.74587717353796,0,0.0,1.0
1998-06-09,27.25,28.0,26.5,26.5,1600,8.51161260638962,8.74587717353796,8.27734803924128,8.27734803924128,5122.41357968638,0.0,1.0
1998-06-10,27.0,27.0,27.0,27.0,300,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,960.452546191197,0.0,1.0
1998-06-11,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-06-12,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-06-15,27.5,27.5,27.0,27.0,2600,8.58970079543906,8.58970079543906,8.43352441734017,8.43352441734017,8323.92206699038,0.0,1.0
1998-06-16,27.75,28.5,27.75,28.5,200,8.66778898448851,8.90205355163685,8.66778898448851,8.90205355163685,640.301697460798,0.0,1.0
1998-06-17,27.5,27.5,27.0,27.0,1900,8.58970079543906,8.58970079543906,8.43352441734017,8.43352441734017,6082.86612587759,0.0,1.0
1998-06-18,28.5,28.5,27.0,27.75,5100,8.90205355163685,8.90205355163685,8.43352441734017,8.66778898448851,16327.6932852503,0.0,1.0
1998-06-19,28.5,28.5,28.5,28.5,600,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,1920.90509238239,0.0,1.0
1998-06-22,28.5,28.5,28.5,28.5,0,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,0,0.0,1.0
1998-06-23,27.5,28.25,27.5,27.87,3200,8.58970079543906,8.8239653625874,8.58970079543906,8.70527131523225,10244.8271593728,0.0,1.0
1998-06-24,28.0,28.0,27.25,27.25,3600,8.74587717353796,8.74587717353796,8.51161260638962,8.51161260638962,11525.4305542944,0.0,1.0
1998-06-25,27.5,27.5,27.5,27.5,900,8.58970079543906,8.58970079543906,8.58970079543906,8.58970079543906,2881.35763857359,0.0,1.0
1998-06-26,27.5,27.5,27.5,27.5,0,8.58970079543906,8.58970079543906,8.58970079543906,8.58970079543906,0,0.0,1.0
1998-06-29,27.0,27.0,27.0,27.0,200,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,640.301697460798,0.0,1.0
1998-06-30,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-07-01,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-07-02,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-07-06,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-07-07,27.0,27.0,27.0,27.0,0,8.43352441734017,8.43352441734017,8.43352441734017,8.43352441734017,0,0.0,1.0
1998-07-08,28.5,28.5,27.0,27.0,800,8.90205355163685,8.90205355163685,8.43352441734017,8.43352441734017,2561.20678984319,0.0,1.0
1998-07-09,28.5,28.5,28.5,28.5,0,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,0,0.0,1.0
1998-07-10,27.25,27.25,27.25,27.25,100,8.51161260638962,8.51161260638962,8.51161260638962,8.51161260638962,320.150848730399,0.0,1.0
1998-07-13,27.25,27.25,27.25,27.25,100,8.51161260638962,8.51161260638962,8.51161260638962,8.51161260638962,320.150848730399,0.0,1.0
1998-07-14,27.37,27.37,27.37,27.37,600,8.54909493713335,8.54909493713335,8.54909493713335,8.54909493713335,1920.90509238239,0.0,1.0
1998-07-15,28.75,28.75,27.37,28.75,1900,8.98014174068629,8.98014174068629,8.54909493713335,8.98014174068629,6082.86612587758,0.0,1.0
1998-07-16,28.25,28.25,27.87,27.87,3800,8.8239653625874,8.8239653625874,8.70527131523225,8.70527131523225,12165.7322517552,0.0,1.0
1998-07-17,28.0,28.0,27.37,27.37,700,8.74587717353796,8.74587717353796,8.54909493713335,8.54909493713335,2241.05594111279,0.0,1.0
1998-07-20,28.0,28.0,28.0,28.0,0,8.74587717353796,8.74587717353796,8.74587717353796,8.74587717353796,0,0.0,1.0
1998-07-21,28.75,28.75,28.75,28.75,100,8.98014174068629,8.98014174068629,8.98014174068629,8.98014174068629,320.150848730399,0.0,1.0
1998-07-22,28.75,28.75,28.75,28.75,0,8.98014174068629,8.98014174068629,8.98014174068629,8.98014174068629,0,0.0,1.0
1998-07-23,28.75,28.75,28.75,28.75,0,8.98014174068629,8.98014174068629,8.98014174068629,8.98014174068629,0,0.0,1.0
1998-07-24,29.25,29.25,27.62,27.62,1200,9.13631811878519,9.13631811878519,8.6271831261828,8.6271831261828,3841.81018476479,0.0,1.0
1998-07-27,29.25,29.25,28.37,29.25,700,9.13631811878519,9.13631811878519,8.86144769333114,9.13631811878519,2241.05594111279,0.0,1.0
1998-07-28,28.5,28.5,28.5,28.5,200,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,640.301697460798,0.0,1.0
1998-07-29,28.5,29.25,28.5,29.25,500,8.90205355163685,9.13631811878519,8.90205355163685,9.13631811878519,1600.75424365199,0.0,1.0
1998-07-30,28.5,28.5,28.5,28.5,0,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,0,0.0,1.0
1998-07-31,28.5,29.0,27.75,27.75,2900,8.90205355163685,9.05822992973574,8.66778898448851,8.66778898448851,9284.37461318157,0.0,1.0
1998-08-03,27.75,27.75,27.75,27.75,500,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,1600.754243652,0.0,1.0
1998-08-04,27.75,27.87,27.75,27.75,10400,8.66778898448851,8.70527131523225,8.66778898448851,8.66778898448851,33295.6882679615,0.0,1.0
1998-08-05,27.75,28.5,27.75,27.75,1200,8.66778898448851,8.90205355163685,8.66778898448851,8.66778898448851,3841.81018476479,0.0,1.0
1998-08-06,28.5,28.5,28.5,28.5,100,8.90205355163685,8.90205355163685,8.90205355163685,8.90205355163685,320.150848730399,0.0,1.0
1998-08-07,28.5,28.5,27.75,27.75,7200,8.90205355163685,8.90205355163685,8.66778898448851,8.66778898448851,23050.8611085887,0.0,1.0
1998-08-10,27.75,28.5,27.75,27.75,3400,8.66778898448851,8.90205355163685,8.66778898448851,8.66778898448851,10885.1288568336,0.0,1.0
1998-08-11,27.75,27.75,27.75,27.75,0,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,0,0.0,1.0
1998-08-12,28.25,28.25,28.25,28.25,1000,8.8239653625874,8.8239653625874,8.8239653625874,8.8239653625874,3201.50848730399,0.0,1.0
1998-08-13,27.75,29.0,27.75,28.5,900,8.66778898448851,9.05822992973574,8.66778898448851,8.90205355163685,2881.35763857359,0.0,1.0
1998-08-14,27.75,27.75,27.75,27.75,0,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,0,0.0,1.0
1998-08-17,27.75,27.75,27.75,27.75,100,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,320.150848730399,0.0,1.0
1998-08-18,27.75,27.75,27.75,27.75,0,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,0,0.0,1.0
1998-08-19,29.0,29.0,29.0,29.0,200,9.05822992973574,9.05822992973574,9.05822992973574,9.05822992973574,640.301697460798,0.0,1.0
1998-08-20,28.12,28.12,28.12,28.12,200,8.78335950428169,8.78335950428169,8.78335950428169,8.78335950428169,640.301697460798,0.0,1.0
1998-08-21,29.0,29.0,28.75,28.75,200,9.05822992973574,9.05822992973574,8.98014174068629,8.98014174068629,640.301697460798,0.0,1.0
1998-08-24,29.0,29.0,29.0,29.0,0,9.05822992973574,9.05822992973574,9.05822992973574,9.05822992973574,0,0.0,1.0
1998-08-25,27.75,27.75,27.75,27.75,500,8.66778898448851,8.66778898448851,8.66778898448851,8.66778898448851,1600.754243652,0.0,1.0
1998-08-26,28.75,28.75,28.75,28.75,100,8.98014174068629,8.98014174068629,8.98014174068629,8.98014174068629,320.150848730399,0.0,1.0
1998-08-27,28.75,28.75,27.75,27.75,6500,8.98014174068629,8.98014174068629,8.66778898448851,8.66778898448851,20809.8051674759,0.0,1.0
1998-08-28,28.75,28.75,28.75,28.75,0,8.98014174068629,8.98014174068629,8.98014174068629,8.98014174068629,0,0.0,1.0
1998-08-31,27.5,27.75,27.5,27.75,2200,8.58970079543906,8.66778898448851,8.58970079543906,8.66778898448851,7043.31867206878,0.0,1.0
1998-09-01,27.75,28.0,27.0,27.0,4400,8.73025953572807,8.80891052253643,8.49430657530298,8.49430657530298,13985.8385080435,0.2,1.0
1998-09-02,27.5,28.5,26.75,27.0,2800,8.65160854891971,8.96621249615315,8.41565558849462,8.49430657530298,8900.07905057316,0.0,1.0
1998-09-03,26.25,28.0,25.5,27.37,3800,8.2583536148779,8.80891052253643,8.02240065445282,8.61071003577936,12078.6787114922,0.0,1.0
1998-09-04,25.81,27.0,25.81,27.0,600,8.11992787809518,8.49430657530298,8.11992787809518,8.49430657530298,1907.15979655139,0.0,1.0
1998-09-08,25.81,25.81,25.81,25.81,0,8.11992787809518,8.11992787809518,8.11992787809518,8.11992787809518,0,0.0,1.0
1998-09-09,25.0,25.0,24.5,25.0,3400,7.8650986808361,7.8650986808361,7.70779670721937,7.8650986808361,10807.2388471246,0.0,1.0
1998-09-10,25.0,25.0,25.0,25.0,0,7.8650986808361,7.8650986808361,7.8650986808361,7.8650986808361,0,0.0,1.0
1998-09-11,24.75,24.75,24.75,24.75,100,7.78644769402774,7.78644769402774,7.78644769402774,7.78644769402774,317.859966091899,0.0,1.0
1998-09-14,24.75,24.75,24.75,24.75,0,7.78644769402774,7.78644769402774,7.78644769402774,7.78644769402774,0,0.0,1.0
1998-09-15,25.0,25.0,25.0,25.0,400,7.8650986808361,7.8650986808361,7.8650986808361,7.8650986808361,1271.43986436759,0.0,1.0
1998-09-16,25.25,25.25,24.75,24.75,1100,7.94374966764446,7.94374966764446,7.78644769402774,7.78644769402774,3496.45962701089,0.0,1.0
1998-09-17,25.0,25.0,24.75,24.75,2200,7.8650986808361,7.8650986808361,7.78644769402774,7.78644769402774,6992.91925402177,0.0,1.0
1998-09-18,25.0,25.0,25.0,25.0,0,7.8650986808361,7.8650986808361,7.8650986808361,7.8650986808361,0,0.0,1.0
1998-09-21,25.0,25.0,25.0,25.0,0,7.8650986808361,7.8650986808361,7.8650986808361,7.8650986808361,0,0.0,1.0
1998-09-22,25.25,25.25,24.75,25.25,2400,7.94374966764446,7.94374966764446,7.78644769402774,7.94374966764446,7628.63918620557,0.0,1.0
1998-09-23,25.0,25.12,24.87,24.87,7600,7.8650986808361,7.90285115450411,7.82420016769575,7.82420016769575,24157.3574229843,0.0,1.0
1998-09-24,24.5,25.75,24.5,25.75,1600,7.70779670721937,8.10105164126118,7.70779670721937,8.10105164126118,5085.75945747038,0.0,1.0
1998-09-25,25.62,25.62,24.75,24.75,5000,8.06015312812083,8.06015312812083,7.78644769402774,7.78644769402774,15892.9983045949,0.0,1.0
1998-09-28,24.5,24.5,24.5,24.5,100,7.70779670721937,7.70779670721937,7.70779670721937,7.70779670721937,317.859966091899,0.0,1.0
1998-09-29,25.0,25.0,24.5,24.5,1400,7.8650986808361,7.8650986808361,7.70779670721937,7.70779670721937,4450.03952528658,0.0,1.0
1998-09-30,25.5,25.5,25.5,25.5,100,8.02240065445282,8.02240065445282,8.02240065445282,8.02240065445282,317.859966091899,0.0,1.0
1998-10-01,25.5,25.5,25.5,25.5,0,8.02240065445282,8.02240065445282,8.02240065445282,8.02240065445282,0,0.0,1.0
1998-10-02,24.62,24.62,24.62,24.62,2200,7.74554918088739,7.74554918088739,7.74554918088739,7.74554918088739,6992.91925402177,0.0,1.0
1998-10-05,24.87,24.87,24.87,24.87,2200,7.82420016769575,7.82420016769575,7.82420016769575,7.82420016769575,6992.91925402177,0.0,1.0
1998-10-06,24.5,24.5,24.12,24.12,3300,7.70779670721937,7.70779670721937,7.58824720727067,7.58824720727067,10489.3788810327,0.0,1.0
1998-10-07,24.25,24.25,24.0,24.0,900,7.62914572041101,7.62914572041101,7.55049473360265,7.55049473360265,2860.73969482709,0.0,1.0
1998-10-08,24.0,24.0,24.0,24.0,2200,7.55049473360265,7.55049473360265,7.55049473360265,7.55049473360265,6992.91925402178,0.0,1.0
1998-10-09,23.0,24.25,23.0,23.5,2800,7.23589078636921,7.62914572041101,7.23589078636921,7.39319275998593,8900.07905057317,0.0,1.0
1998-10-12,24.0,24.0,24.0,24.0,800,7.55049473360265,7.55049473360265,7.55049473360265,7.55049473360265,2542.87972873519,0.0,1.0
1998-10-13,23.75,23.75,23.5,23.5,4400,7.47184374679429,7.47184374679429,7.39319275998593,7.39319275998593,13985.8385080436,0.0,1.0
1998-10-14,24.5,24.5,24.5,24.5,800,7.70779670721937,7.70779670721937,7.70779670721937,7.70779670721937,2542.87972873519,0.0,1.0
1998-10-15,24.5,24.5,24.5,24.5,0,7.70779670721937,7.70779670721937,7.70779670721937,7.70779670721937,0,0.0,1.0
1998-10-16,23.0,23.0,23.0,23.0,200,7.23589078636921,7.23589078636921,7.23589078636921,7.23589078636921,635.719932183798,0.0,1.0
1998-10-19,23.5,24.25,22.75,23.0,3500,7.39319275998593,7.62914572041101,7.15723979956085,7.23589078636921,11125.0988132165,0.0,1.0
1998-10-20,23.75,23.75,23.75,23.75,200,7.47184374679429,7.47184374679429,7.47184374679429,7.47184374679429,635.719932183798,0.0,1.0
1998-10-21,23.75,23.75,23.75,23.75,0,7.47184374679429,7.47184374679429,7.47184374679429,7.47184374679429,0,0.0,1.0
1998-10-22,23.75,23.75,23.75,23.75,0,7.47184374679429,7.47184374679429,7.47184374679429,7.47184374679429,0,0.0,1.0
1998-10-23,23.75,23.75,23.75,23.75,0,7.47184374679429,7.47184374679429,7.47184374679429,7.47184374679429,0,0.0,1.0
1998-10-26,23.75,23.75,23.75,23.75,0,7.47184374679429,7.47184374679429,7.47184374679429,7.47184374679429,0,0.0,1.0
1998-10-27,23.5,23.5,23.5,23.5,100,7.39319275998593,7.39319275998593,7.39319275998593,7.39319275998593,317.859966091899,0.0,1.0
1998-10-28,23.5,23.5,23.5,23.5,0,7.39319275998593,7.39319275998593,7.39319275998593,7.39319275998593,0,0.0,1.0
1998-10-29,22.5,23.5,22.12,22.5,16400,7.07858881275249,7.39319275998593,6.95903931280378,7.07858881275249,52129.0344390714,0.0,1.0
1998-10-30,22.75,23.18,22.5,23.18,11600,7.15723979956085,7.29251949687123,7.07858881275249,7.29251949687123,36871.7560666603,0.0,1.0
1998-11-02,22.5,23.12,22.5,22.81,700,7.07858881275249,7.27364326003722,7.07858881275249,7.17611603639485,2225.01976264329,0.0,1.0
1998-11-03,23.12,23.12,23.12,23.12,1000,7.27364326003722,7.27364326003722,7.27364326003722,7.27364326003722,3178.59966091899,0.0,1.0
1998-11-04,22.62,22.62,22.62,22.62,3600,7.1163412864205,7.1163412864205,7.1163412864205,7.1163412864205,11442.9587793084,0.0,1.0
1998-11-05,22.75,23.25,22.5,23.0,10600,7.15723979956085,7.31454177317757,7.07858881275249,7.23589078636921,33693.1564057413,0.0,1.0
1998-11-06,22.5,23.0,22.5,23.0,1500,7.07858881275249,7.23589078636921,7.07858881275249,7.23589078636921,4767.89949137848,0.0,1.0
1998-11-09,22.75,22.75,22.75,22.75,200,7.15723979956085,7.15723979956085,7.15723979956085,7.15723979956085,635.719932183797,0.0,1.0
1998-11-10,22.68,22.87,22.5,22.87,6500,7.13521752325451,7.19499227322886,7.07858881275249,7.19499227322886,20660.8977959734,0.0,1.0
1998-11-11,22.69,22.69,22.69,22.69,0,7.13836356272684,7.13836356272684,7.13836356272684,7.13836356272684,0,0.0,1.0
1998-11-12,22.5,22.5,22.5,22.5,200,7.07858881275249,7.07858881275249,7.07858881275249,7.07858881275249,635.719932183797,0.0,1.0
1998-11-13,22.0,22.0,22.0,22.0,200,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,635.719932183798,0.0,1.0
1998-11-16,22.68,22.68,22.0,22.0,600,7.13521752325451,7.13521752325451,6.92128683913576,6.92128683913576,1907.15979655139,0.0,1.0
1998-11-17,22.0,22.0,22.0,22.0,200,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,635.719932183798,0.0,1.0
1998-11-18,22.5,22.5,22.0,22.0,1000,7.07858881275249,7.07858881275249,6.92128683913576,6.92128683913576,3178.59966091899,0.0,1.0
1998-11-19,23.0,23.0,22.0,22.0,1600,7.23589078636921,7.23589078636921,6.92128683913576,6.92128683913576,5085.75945747038,0.0,1.0
1998-11-20,22.0,22.0,22.0,22.0,300,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,953.579898275697,0.0,1.0
1998-11-23,22.25,22.25,22.0,22.25,3800,6.99993782594413,6.99993782594413,6.92128683913576,6.99993782594413,12078.6787114921,0.0,1.0
1998-11-24,22.0,22.0,22.0,22.0,500,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,1589.2998304595,0.0,1.0
1998-11-25,22.0,22.0,22.0,22.0,0,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,0,0.0,1.0
1998-11-27,22.0,22.0,22.0,22.0,0,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,0,0.0,1.0
1998-11-30,22.0,22.0,22.0,22.0,0,6.92128683913576,6.92128683913576,6.92128683913576,6.92128683913576,0,0.0,1.0
1998-12-01,23.0,23.0,22.5,22.5,3600,7.31454177317757,7.31454177317757,7.1555299954998,7.1555299954998,11319.9162117889,0.25,1.0
1998-12-02,22.0,22.0,22.0,22.0,1600,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,5031.07387190619,0.0,1.0
1998-12-03,22.0,23.0,22.0,23.0,3200,6.99651821782202,7.31454177317757,6.99651821782202,7.31454177317757,10062.1477438124,0.0,1.0
1998-12-04,22.0,22.0,22.0,22.0,0,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,0,0.0,1.0
1998-12-07,22.0,22.0,22.0,22.0,0,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,0,0.0,1.0
1998-12-08,23.0,24.0,23.0,24.0,1000,7.31454177317757,7.63256532853312,7.31454177317757,7.63256532853312,3144.42116994136,0.0,1.0
1998-12-09,23.0,23.0,23.0,23.0,1500,7.31454177317757,7.31454177317757,7.31454177317757,7.31454177317757,4716.63175491205,0.0,1.0
1998-12-10,23.25,23.25,22.87,22.87,800,7.39404766201646,7.39404766201646,7.27319871098135,7.27319871098135,2515.53693595309,0.0,1.0
1998-12-11,22.25,22.25,22.25,22.25,1200,7.07602410666091,7.07602410666091,7.07602410666091,7.07602410666091,3773.30540392964,0.0,1.0
1998-12-14,23.5,23.5,22.5,22.5,3400,7.47355355085534,7.47355355085534,7.1555299954998,7.1555299954998,10691.0319778006,0.0,1.0
1998-12-15,24.0,24.0,24.0,24.0,400,7.63256532853312,7.63256532853312,7.63256532853312,7.63256532853312,1257.76846797655,0.0,1.0
1998-12-16,23.0,24.0,23.0,24.0,1400,7.31454177317757,7.63256532853312,7.31454177317757,7.63256532853312,4402.18963791791,0.0,1.0
1998-12-17,23.0,23.0,23.0,23.0,0,7.31454177317757,7.31454177317757,7.31454177317757,7.31454177317757,0,0.0,1.0
1998-12-18,23.0,23.0,23.0,23.0,600,7.31454177317757,7.31454177317757,7.31454177317757,7.31454177317757,1886.65270196482,0.0,1.0
1998-12-21,23.0,23.0,23.0,23.0,500,7.31454177317757,7.31454177317757,7.31454177317757,7.31454177317757,1572.21058497068,0.0,1.0
1998-12-22,23.0,23.0,23.0,23.0,0,7.31454177317757,7.31454177317757,7.31454177317757,7.31454177317757,0,0.0,1.0
1998-12-23,22.5,23.12,22.5,22.87,1000,7.1555299954998,7.35270459982024,7.1555299954998,7.27319871098135,3144.42116994136,0.0,1.0
1998-12-24,22.5,22.5,22.5,22.5,0,7.1555299954998,7.1555299954998,7.1555299954998,7.1555299954998,0,0.0,1.0
1998-12-28,22.5,22.5,22.5,22.5,0,7.1555299954998,7.1555299954998,7.1555299954998,7.1555299954998,0,0.0,1.0
1998-12-29,24.0,24.0,24.0,24.0,200,7.63256532853312,7.63256532853312,7.63256532853312,7.63256532853312,628.884233988273,0.0,1.0
1998-12-30,24.0,24.0,24.0,24.0,0,7.63256532853312,7.63256532853312,7.63256532853312,7.63256532853312,0,0.0,1.0
1998-12-31,24.0,24.0,24.0,24.0,0,7.63256532853312,7.63256532853312,7.63256532853312,7.63256532853312,0,0.0,1.0
1999-01-04,24.0,24.0,22.5,22.5,6500,7.63256532853312,7.63256532853312,7.1555299954998,7.1555299954998,20438.7376046189,0.0,1.0
1999-01-05,23.25,23.87,23.0,23.87,1200,7.39404766201646,7.5912222663369,7.31454177317757,7.5912222663369,3773.30540392964,0.0,1.0
1999-01-06,23.87,23.87,23.87,23.87,400,7.5912222663369,7.5912222663369,7.5912222663369,7.5912222663369,1257.76846797655,0.0,1.0
1999-01-07,23.87,23.87,23.87,23.87,200,7.5912222663369,7.5912222663369,7.5912222663369,7.5912222663369,628.884233988273,0.0,1.0
1999-01-08,23.87,24.25,23.87,24.25,1100,7.5912222663369,7.712071217372,7.5912222663369,7.712071217372,3458.8632869355,0.0,1.0
1999-01-11,23.87,23.87,23.25,23.87,1200,7.5912222663369,7.5912222663369,7.39404766201646,7.5912222663369,3773.30540392964,0.0,1.0
1999-01-12,23.0,23.25,22.93,23.25,8100,7.31454177317757,7.39404766201646,7.29228012430268,7.39404766201646,25469.8114765251,0.0,1.0
1999-01-13,22.5,23.0,22.25,22.75,2200,7.1555299954998,7.31454177317757,7.07602410666091,7.23503588433868,6917.726573871,0.0,1.0
1999-01-14,22.63,22.63,22.63,22.63,1000,7.19687305769602,7.19687305769602,7.19687305769602,7.19687305769602,3144.42116994136,0.0,1.0
1999-01-15,22.5,22.5,22.5,22.5,100,7.1555299954998,7.1555299954998,7.1555299954998,7.1555299954998,314.442116994136,0.0,1.0
1999-01-19,22.5,22.5,22.5,22.5,0,7.1555299954998,7.1555299954998,7.1555299954998,7.1555299954998,0,0.0,1.0
1999-01-20,22.5,22.5,22.5,22.5,0,7.1555299954998,7.1555299954998,7.1555299954998,7.1555299954998,0,0.0,1.0
1999-01-21,22.63,22.63,22.0,22.0,16900,7.19687305769602,7.19687305769602,6.99651821782202,6.99651821782202,53140.7177720091,0.0,1.0
1999-01-22,22.0,22.0,22.0,22.0,1200,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,3773.30540392964,0.0,1.0
1999-01-25,22.25,22.25,21.75,21.88,3000,7.07602410666091,7.07602410666091,6.91701232898314,6.95835539117936,9433.2635098241,0.0,1.0
1999-01-26,22.25,22.25,22.25,22.25,0,7.07602410666091,7.07602410666091,7.07602410666091,7.07602410666091,0,0.0,1.0
1999-01-27,22.0,22.0,21.5,21.75,1600,6.99651821782202,6.99651821782202,6.83750644014425,6.91701232898314,5031.07387190619,0.0,1.0
1999-01-28,21.63,21.63,21.63,21.63,3100,6.87884950234047,6.87884950234047,6.87884950234047,6.87884950234047,9747.70562681823,0.0,1.0
1999-01-29,21.69,22.25,21.63,21.63,5900,6.8979309156618,7.07602410666091,6.87884950234047,6.87884950234047,18552.0849026541,0.0,1.0
1999-02-01,21.63,22.25,21.63,21.63,1800,6.87884950234047,7.07602410666091,6.87884950234047,6.87884950234047,5659.95810589446,0.0,1.0
1999-02-02,21.63,21.63,21.63,21.63,2200,6.87884950234047,6.87884950234047,6.87884950234047,6.87884950234047,6917.726573871,0.0,1.0
1999-02-03,21.63,22.13,21.63,22.13,1300,6.87884950234047,7.03786128001824,6.87884950234047,7.03786128001824,4087.74752092378,0.0,1.0
1999-02-04,21.63,22.25,21.63,22.25,1000,6.87884950234047,7.07602410666091,6.87884950234047,7.07602410666091,3144.42116994137,0.0,1.0
1999-02-05,21.75,22.0,21.75,21.75,1100,6.91701232898314,6.99651821782202,6.91701232898314,6.91701232898314,3458.8632869355,0.0,1.0
1999-02-08,22.5,22.5,21.75,21.75,2700,7.1555299954998,7.1555299954998,6.91701232898314,6.91701232898314,8489.93715884168,0.0,1.0
1999-02-09,22.25,22.25,21.75,21.75,11200,7.07602410666091,7.07602410666091,6.91701232898314,6.91701232898314,35217.5171033433,0.0,1.0
1999-02-10,21.75,21.75,21.75,21.75,400,6.91701232898314,6.91701232898314,6.91701232898314,6.91701232898314,1257.76846797655,0.0,1.0
1999-02-11,21.75,21.75,21.75,21.75,0,6.91701232898314,6.91701232898314,6.91701232898314,6.91701232898314,0,0.0,1.0
1999-02-12,22.0,22.0,22.0,22.0,700,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,2201.09481895896,0.0,1.0
1999-02-16,22.0,22.0,22.0,22.0,0,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,0,0.0,1.0
1999-02-17,22.13,22.25,21.75,22.25,6800,7.03786128001824,7.07602410666091,6.91701232898314,7.07602410666091,21382.0639556013,0.0,1.0
1999-02-18,22.0,22.25,22.0,22.25,500,6.99651821782202,7.07602410666091,6.99651821782202,7.07602410666091,1572.21058497068,0.0,1.0
1999-02-19,22.0,22.0,22.0,22.0,0,6.99651821782202,6.99651821782202,6.99651821782202,6.99651821782202,0,0.0,1.0
1999-02-22,22.13,22.13,21.75,21.75,5500,7.03786128001824,7.03786128001824,6.91701232898314,6.91701232898314,17294.3164346775,0.0,1.0
1999-02-23,21.75,22.25,21.75,22.25,800,6.91701232898314,7.07602410666091,6.91701232898314,7.07602410666091,2515.53693595309,0.0,1.0
1999-02-24,22.13,22.13,21.75,21.75,2200,7.03786128001824,7.03786128001824,6.91701232898314,6.91701232898314,6917.72657387101,0.0,1.0
1999-02-25,22.13,22.13,21.75,21.75,9800,7.10146599108935,7.10146599108935,6.97952486697666,6.97952486697666,30539.3281150857,0.2,1.0
1999-02-26,22.25,22.25,21.75,21.75,2600,7.13997371449336,7.13997371449336,6.97952486697666,6.97952486697666,8102.27072441049,0.0,1.0
1999-03-01,21.81,22.25,21.75,21.75,5600,6.99877872867866,7.13997371449336,6.97952486697666,6.97952486697666,17451.0446371918,0.0,1.0
1999-03-02,21.5,21.5,21.5,21.5,1000,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,3116.25797092711,0.0,1.0
1999-03-03,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-04,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-05,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-08,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-09,21.5,21.88,21.5,21.88,1000,6.89930044321831,7.021241567331,6.89930044321831,7.021241567331,3116.25797092711,0.0,1.0
1999-03-10,21.5,21.5,21.5,21.5,200,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,623.251594185422,0.0,1.0
1999-03-11,21.5,21.5,21.5,21.5,200,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,623.251594185422,0.0,1.0
1999-03-12,21.5,22.0,21.5,21.5,1500,6.89930044321831,7.05974929073501,6.89930044321831,6.89930044321831,4674.38695639066,0.0,1.0
1999-03-15,21.63,22.0,21.25,22.0,1000,6.94101714357265,7.05974929073501,6.81907601945995,7.05974929073501,3116.25797092711,0.0,1.0
1999-03-16,22.25,22.25,21.38,22.0,31200,7.13997371449336,7.13997371449336,6.8607927198143,7.05974929073501,97227.2486929259,0.0,1.0
1999-03-17,22.25,22.25,22.25,22.25,1700,7.13997371449336,7.13997371449336,7.13997371449336,7.13997371449336,5297.63855057609,0.0,1.0
1999-03-18,22.25,22.25,22.25,22.25,0,7.13997371449336,7.13997371449336,7.13997371449336,7.13997371449336,0,0.0,1.0
1999-03-19,21.5,21.5,21.5,21.5,300,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,934.877391278133,0.0,1.0
1999-03-22,21.75,22.25,21.5,21.5,900,6.97952486697666,7.13997371449336,6.89930044321831,6.89930044321831,2804.6321738344,0.0,1.0
1999-03-23,22.0,22.25,22.0,22.25,700,7.05974929073501,7.13997371449336,7.05974929073501,7.13997371449336,2181.38057964898,0.0,1.0
1999-03-24,21.5,21.5,21.5,21.5,700,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,2181.38057964898,0.0,1.0
1999-03-25,21.5,22.25,21.5,21.63,6800,6.89930044321831,7.13997371449336,6.89930044321831,6.94101714357265,21190.5542023043,0.0,1.0
1999-03-26,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-29,21.5,21.5,21.5,21.5,0,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,0,0.0,1.0
1999-03-30,21.5,21.5,21.5,21.5,500,6.89930044321831,6.89930044321831,6.89930044321831,6.89930044321831,1558.12898546355,0.0,1.0
1999-03-31,22.25,22.25,21.25,21.38,15400,7.13997371449336,7.13997371449336,6.81907601945995,6.8607927198143,47990.3727522775,0.0,1.0
1999-04-01,21.0,21.0,21.0,21.0,1100,6.7388515957016,6.7388515957016,6.7388515957016,6.7388515957016,3427.88376801982,0.0,1.0
1999-04-05,21.25,21.25,20.75,21.0,2700,6.81907601945995,6.81907601945995,6.65862717194325,6.7388515957016,8413.89652150321,0.0,1.0
1999-04-06,20.75,20.75,20.75,20.75,200,6.65862717194325,6.65862717194325,6.65862717194325,6.65862717194325,623.251594185422,0.0,1.0
1999-04-07,21.25,21.25,20.63,20.63,3600,6.81907601945995,6.81907601945995,6.62011944853924,6.62011944853924,11218.5286953376,0.0,1.0
1999-04-08,20.5,21.25,20.5,20.63,1400,6.5784027481849,6.81907601945995,6.5784027481849,6.62011944853924,4362.76115929795,0.0,1.0
1999-04-09,20.5,21.25,20.5,21.25,5600,6.5784027481849,6.81907601945995,6.5784027481849,6.81907601945995,17451.0446371918,0.0,1.0
1999-04-12,21.25,21.25,21.25,21.25,1200,6.81907601945995,6.81907601945995,6.81907601945995,6.81907601945995,3739.50956511254,0.0,1.0
1999-04-13,21.25,21.25,20.5,20.5,1400,6.81907601945995,6.81907601945995,6.5784027481849,6.5784027481849,4362.76115929796,0.0,1.0
1999-04-14,20.25,21.0,20.25,20.5,1400,6.49817832442654,6.7388515957016,6.49817832442654,6.5784027481849,4362.76115929796,0.0,1.0
1999-04-15,21.0,21.0,20.0,20.25,1400,6.7388515957016,6.7388515957016,6.41795390066819,6.49817832442654,4362.76115929796,0.0,1.0
1999-04-16,20.0,20.0,20.0,20.0,400,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,1246.50318837085,0.0,1.0
1999-04-19,20.0,20.0,20.0,20.0,1400,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,4362.76115929796,0.0,1.0
1999-04-20,20.06,20.06,20.0,20.06,1800,6.4372077623702,6.4372077623702,6.41795390066819,6.4372077623702,5609.2643476688,0.0,1.0
1999-04-21,20.0,20.25,20.0,20.0,4800,6.41795390066819,6.49817832442654,6.41795390066819,6.41795390066819,14958.0382604501,0.0,1.0
1999-04-22,20.0,20.0,20.0,20.0,100,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,311.625797092711,0.0,1.0
1999-04-23,21.0,21.0,21.0,21.0,200,6.7388515957016,6.7388515957016,6.7388515957016,6.7388515957016,623.251594185422,0.0,1.0
1999-04-26,20.0,20.0,20.0,20.0,200,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,623.251594185423,0.0,1.0
1999-04-27,20.0,20.0,20.0,20.0,0,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,0,0.0,1.0
1999-04-28,20.0,20.0,20.0,20.0,0,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,0,0.0,1.0
1999-04-29,20.75,20.75,20.75,20.75,1100,6.65862717194325,6.65862717194325,6.65862717194325,6.65862717194325,3427.88376801982,0.0,1.0
1999-04-30,20.25,20.75,20.0,20.0,1700,6.49817832442654,6.65862717194325,6.41795390066819,6.41795390066819,5297.63855057609,0.0,1.0
1999-05-03,20.25,20.25,20.25,20.25,0,6.49817832442654,6.49817832442654,6.49817832442654,6.49817832442654,0,0.0,1.0
1999-05-04,20.0,20.75,20.0,20.75,1100,6.41795390066819,6.65862717194325,6.41795390066819,6.65862717194325,3427.88376801982,0.0,1.0
1999-05-05,20.38,20.75,20.0,20.0,1900,6.53989502478089,6.65862717194325,6.41795390066819,6.41795390066819,5920.89014476151,0.0,1.0
1999-05-06,20.5,20.75,20.5,20.75,600,6.5784027481849,6.65862717194325,6.5784027481849,6.65862717194325,1869.75478255627,0.0,1.0
1999-05-07,20.5,20.5,20.5,20.5,0,6.5784027481849,6.5784027481849,6.5784027481849,6.5784027481849,0,0.0,1.0
1999-05-10,20.5,20.5,20.5,20.5,0,6.5784027481849,6.5784027481849,6.5784027481849,6.5784027481849,0,0.0,1.0
1999-05-11,20.38,20.38,20.0,20.38,3100,6.53989502478089,6.53989502478089,6.41795390066819,6.53989502478089,9660.39970987404,0.0,1.0
1999-05-12,20.0,20.0,20.0,20.0,400,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,1246.50318837085,0.0,1.0
1999-05-13,19.0,20.25,19.0,20.25,300,6.09705620563478,6.49817832442654,6.09705620563478,6.49817832442654,934.877391278134,0.0,1.0
1999-05-14,19.63,20.25,19.63,20.25,2300,6.29922175350583,6.49817832442654,6.29922175350583,6.49817832442654,7167.39333313236,0.0,1.0
1999-05-17,19.62,19.62,19.62,19.62,0,6.2960127765555,6.2960127765555,6.2960127765555,6.2960127765555,0,0.0,1.0
1999-05-18,19.5,19.5,19.0,19.0,1100,6.25750505315149,6.25750505315149,6.09705620563478,6.09705620563478,3427.88376801982,0.0,1.0
1999-05-19,20.0,20.25,19.75,19.75,8900,6.41795390066819,6.49817832442654,6.33772947690984,6.33772947690984,27734.6959412513,0.0,1.0
1999-05-20,20.0,20.0,20.0,20.0,0,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,0,0.0,1.0
1999-05-21,20.0,20.0,20.0,20.0,0,6.41795390066819,6.41795390066819,6.41795390066819,6.41795390066819,0,0.0,1.0
1999-05-24,20.25,20.25,20.25,20.25,100,6.49817832442654,6.49817832442654,6.49817832442654,6.49817832442654,311.625797092711,0.0,1.0
1999-05-25,19.5,19.5,19.0,19.0,400,6.25750505315149,6.25750505315149,6.09705620563478,6.09705620563478,1246.50318837084,0.0,1.0
1999-05-26,19.5,19.5,19.5,19.5,0,6.25750505315149,6.25750505315149,6.25750505315149,6.25750505315149,0,0.0,1.0
1999-05-27,19.5,19.5,18.75,19.0,5100,6.25750505315149,6.25750505315149,6.01683178187643,6.09705620563478,15892.9156517283,0.0,1.0
1999-05-28,18.75,20.25,18.75,20.25,1500,6.01683178187643,6.49817832442654,6.01683178187643,6.49817832442654,4674.38695639067,0.0,1.0
1999-06-01,18.75,18.75,18.75,18.75,0,6.01683178187643,6.01683178187643,6.01683178187643,6.01683178187643,0,0.0,1.0
1999-06-02,20.25,20.25,20.25,20.25,200,6.56235786343322,6.56235786343322,6.56235786343322,6.56235786343322,617.15622407114,0.2,1.0
1999-06-03,20.25,20.25,20.25,20.25,0,6.56235786343322,6.56235786343322,6.56235786343322,6.56235786343322,0,0.0,1.0
1999-06-04,19.0,19.0,19.0,19.0,100,6.15727404470278,6.15727404470278,6.15727404470278,6.15727404470278,308.57811203557,0.0,1.0
1999-06-07,20.25,20.25,20.25,20.25,1200,6.56235786343322,6.56235786343322,6.56235786343322,6.56235786343322,3702.93734442684,0.0,1.0
1999-06-08,19.25,20.25,19.25,20.25,1200,6.23829080844887,6.56235786343322,6.23829080844887,6.56235786343322,3702.93734442684,0.0,1.0
1999-06-09,19.0,19.5,18.75,18.75,1100,6.15727404470278,6.31930757219496,6.07625728095669,6.07625728095669,3394.35923239127,0.0,1.0
1999-06-10,19.0,19.0,19.0,19.0,0,6.15727404470278,6.15727404470278,6.15727404470278,6.15727404470278,0,0.0,1.0
1999-06-11,18.25,18.25,18.25,18.25,400,5.91422375346451,5.91422375346451,5.91422375346451,5.91422375346451,1234.31244814228,0.0,1.0
1999-06-14,18.25,18.25,18.25,18.25,0,5.91422375346451,5.91422375346451,5.91422375346451,5.91422375346451,0,0.0,1.0
1999-06-15,18.25,19.0,18.25,18.5,1400,5.91422375346451,6.15727404470278,5.91422375346451,5.9952405172106,4320.09356849798,0.0,1.0
1999-06-16,19.25,19.25,19.25,19.25,600,6.23829080844887,6.23829080844887,6.23829080844887,6.23829080844887,1851.46867221342,0.0,1.0
1999-06-17,19.5,19.5,18.25,18.5,3800,6.31930757219496,6.31930757219496,5.91422375346451,5.9952405172106,11725.9682573516,0.0,1.0
1999-06-18,19.5,19.5,19.5,19.5,200,6.31930757219496,6.31930757219496,6.31930757219496,6.31930757219496,617.156224071139,0.0,1.0
1999-06-21,19.5,19.5,19.5,19.5,200,6.31930757219496,6.31930757219496,6.31930757219496,6.31930757219496,617.156224071139,0.0,1.0
1999-06-22,18.88,18.88,18.88,18.88,400,6.11838599810466,6.11838599810466,6.11838599810466,6.11838599810466,1234.31244814228,0.0,1.0
1999-06-23,18.25,19.5,18.25,19.5,3400,5.91422375346451,6.31930757219496,5.91422375346451,6.31930757219496,10491.6558092094,0.0,1.0
1999-06-24,19.25,19.25,18.25,19.25,1100,6.23829080844887,6.23829080844887,5.91422375346451,6.23829080844887,3394.35923239127,0.0,1.0
1999-06-25,18.25,18.25,18.25,18.25,400,5.91422375346451,5.91422375346451,5.91422375346451,5.91422375346451,1234.31244814228,0.0,1.0
1999-06-28,18.75,18.75,18.75,18.75,700,6.07625728095669,6.07625728095669,6.07625728095669,6.07625728095669,2160.04678424899,0.0,1.0
1999-06-29,18.75,18.75,18.75,18.75,0,6.07625728095669,6.07625728095669,6.07625728095669,6.07625728095669,0,0.0,1.0
1999-06-30,18.75,18.75,18.75,18.75,0,6.07625728095669,6.07625728095669,6.07625728095669,6.07625728095669,0,0.0,1.0
1999-07-01,18.75,18.75,18.75,18.75,0,6.07625728095669,6.07625728095669,6.07625728095669,6.07625728095669,0,0.0,1.0
1999-07-02,19.13,19.13,19.13,19.13,1000,6.19940276185075,6.19940276185075,6.19940276185075,6.19940276185075,3085.7811203557,0.0,1.0
1999-07-06,19.12,19.12,19.12,19.12,0,6.1961620913009,6.1961620913009,6.1961620913009,6.1961620913009,0,0.0,1.0
1999-07-07,19.12,19.12,19.12,19.12,0,6.1961620913009,6.1961620913009,6.1961620913009,6.1961620913009,0,0.0,1.0
1999-07-08,19.12,19.12,19.12,19.12,0,6.1961620913009,6.1961620913009,6.1961620913009,6.1961620913009,0,0.0,1.0
1999-07-09,19.13,19.13,19.13,19.13,200,6.19940276185075,6.19940276185075,6.19940276185075,6.19940276185075,617.156224071139,0.0,1.0
1999-07-12,19.12,19.12,19.12,19.12,0,6.1961620913009,6.1961620913009,6.1961620913009,6.1961620913009,0,0.0,1.0
1999-07-13,19.0,19.0,18.75,18.75,1500,6.15727404470278,6.15727404470278,6.07625728095669,6.07625728095669,4628.67168053355,0.0,1.0
1999-07-14,19.0,19.0,19.0,19.0,0,6.15727404470278,6.15727404470278,6.15727404470278,6.15727404470278,0,0.0,1.0
1999-07-15,18.63,18.63,18.5,18.5,5100,6.03736923435857,6.03736923435857,5.9952405172106,5.9952405172106,15737.4837138141,0.0,1.0
1999-07-16,19.75,19.75,19.13,19.13,200,6.40032433594105,6.40032433594105,6.19940276185075,6.19940276185075,617.156224071139,0.0,1.0
1999-07-19,19.75,19.75,19.75,19.75,0,6.40032433594105,6.40032433594105,6.40032433594105,6.40032433594105,0,0.0,1.0
1999-07-20,19.75,19.75,19.75,19.75,0,6.40032433594105,6.40032433594105,6.40032433594105,6.40032433594105,0,0.0,1.0
1999-07-21,18.5,18.5,18.5,18.5,200,5.9952405172106,5.9952405172106,5.9952405172106,5.9952405172106,617.15622407114,0.0,1.0
1999-07-22,18.5,18.5,18.5,18.5,0,5.9952405172106,5.9952405172106,5.9952405172106,5.9952405172106,0,0.0,1.0
1999-07-23,18.5,18.5,18.5,18.5,200,5.9952405172106,5.9952405172106,5.9952405172106,5.9952405172106,617.15622407114,0.0,1.0
1999-07-26,18.5,19.38,18.5,18.5,3200,5.9952405172106,6.28041952559683,5.9952405172106,5.9952405172106,9874.49958513823,0.0,1.0
1999-07-27,19.38,19.38,19.38,19.38,600,6.28041952559683,6.28041952559683,6.28041952559683,6.28041952559683,1851.46867221342,0.0,1.0
1999-07-28,19.38,19.38,19.38,19.38,0,6.28041952559683,6.28041952559683,6.28041952559683,6.28041952559683,0,0.0,1.0
1999-07-29,19.13,19.75,18.5,18.5,1600,6.19940276185075,6.40032433594105,5.9952405172106,5.9952405172106,4937.24979256911,0.0,1.0
1999-07-30,19.12,19.12,19.12,19.12,0,6.1961620913009,6.1961620913009,6.1961620913009,6.1961620913009,0,0.0,1.0
1999-08-02,19.13,19.13,18.5,18.5,1300,6.19940276185075,6.19940276185075,5.9952405172106,5.9952405172106,4011.5154564624,0.0,1.0
1999-08-03,19.0,19.0,18.5,18.5,9400,6.15727404470278,6.15727404470278,5.9952405172106,5.9952405172106,29006.3425313436,0.0,1.0
1999-08-04,18.5,19.5,18.5,18.5,8900,5.9952405172106,6.31930757219496,5.9952405172106,5.9952405172106,27463.4519711657,0.0,1.0
1999-08-05,18.5,19.25,18.25,19.25,13800,5.9952405172106,6.23829080844887,5.91422375346451,6.23829080844887,42583.7794609086,0.0,1.0
1999-08-06,19.13,19.13,18.25,18.25,8400,6.19940276185075,6.19940276185075,5.91422375346451,5.91422375346451,25920.5614109878,0.0,1.0
1999-08-09,18.25,18.25,18.25,18.25,200,5.91422375346451,5.91422375346451,5.91422375346451,5.91422375346451,617.15622407114,0.0,1.0
1999-08-10,18.0,18.25,18.0,18.25,600,5.83320698971842,5.91422375346451,5.83320698971842,5.91422375346451,1851.46867221342,0.0,1.0
1999-08-11,19.0,19.0,18.0,18.5,2400,6.15727404470278,6.15727404470278,5.83320698971842,5.9952405172106,7405.87468885367,0.0,1.0
1999-08-12,18.0,18.0,18.0,18.0,100,5.83320698971842,5.83320698971842,5.83320698971842,5.83320698971842,308.57811203557,0.0,1.0
1999-08-13,18.0,18.0,18.0,18.0,0,5.83320698971842,5.83320698971842,5.83320698971842,5.83320698971842,0,0.0,1.0
1999-08-16,18.0,18.0,18.0,18.0,300,5.83320698971842,5.83320698971842,5.83320698971842,5.83320698971842,925.73433610671,0.0,1.0
1999-08-17,19.0,19.0,18.0,18.0,700,6.15727404470278,6.15727404470278,5.83320698971842,5.83320698971842,2160.04678424899,0.0,1.0
1999-08-18,19.0,19.0,19.0,19.0,0,6.15727404470278,6.15727404470278,6.15727404470278,6.15727404470278,0,0.0,1.0
1999-08-19,18.25,18.25,18.25,18.25,400,5.91422375346451,5.91422375346451,5.91422375346451,5.91422375346451,1234.31244814228,0.0,1.0
1999-08-20,18.13,18.13,18.13,18.13,600,5.87533570686639,5.87533570686639,5.87533570686639,5.87533570686639,1851.46867221342,0.0,1.0
1999-08-23,18.75,18.75,18.13,18.13,1100,6.07625728095669,6.07625728095669,5.87533570686639,5.87533570686639,3394.35923239127,0.0,1.0
1999-08-24,18.5,18.88,18.13,18.13,3000,5.9952405172106,6.11838599810466,5.87533570686639,5.87533570686639,9257.34336106709,0.0,1.0
1999-08-25,18.0,18.5,18.0,18.13,3400,5.83320698971842,5.9952405172106,5.83320698971842,5.87533570686639,10491.6558092094,0.0,1.0
1999-08-26,18.25,18.5,18.25,18.5,2400,5.91422375346451,5.9952405172106,5.91422375346451,5.9952405172106,7405.87468885368,0.0,1.0
1999-08-27,18.75,18.75,18.75,18.75,800,6.07625728095669,6.07625728095669,6.07625728095669,6.07625728095669,2468.62489628456,0.0,1.0
1999-08-30,18.75,18.75,18.38,18.38,1100,6.07625728095669,6.07625728095669,5.95635247061248,5.95635247061248,3394.35923239127,0.0,1.0
1999-08-31,18.5,18.75,18.5,18.75,1700,5.9952405172106,6.07625728095669,5.9952405172106,6.07625728095669,5245.82790460469,0.0,1.0
1999-09-01,18.5,18.5,18.5,18.5,0,6.06005392820747,6.06005392820747,6.06005392820747,6.06005392820747,0,0.2,1.0
1999-09-02,18.0,18.5,18.0,18.5,1900,5.89626868690457,6.06005392820747,5.89626868690457,6.06005392820747,5800.27841606966,0.0,1.0
1999-09-03,18.75,18.75,18.75,18.75,400,6.14194654885892,6.14194654885892,6.14194654885892,6.14194654885892,1221.11124548835,0.0,1.0
1999-09-07,18.0,18.25,18.0,18.25,3100,5.89626868690457,5.97816130755602,5.89626868690457,5.97816130755602,9463.61215253472,0.0,1.0
1999-09-08,18.0,18.0,18.0,18.0,0,5.89626868690457,5.89626868690457,5.89626868690457,5.89626868690457,0,0.0,1.0
1999-09-09,17.88,18.0,17.88,17.88,800,5.85696022899187,5.89626868690457,5.85696022899187,5.85696022899187,2442.2224909767,0.0,1.0
1999-09-10,17.88,17.88,17.88,17.88,300,5.85696022899187,5.85696022899187,5.85696022899187,5.85696022899187,915.833434116263,0.0,1.0
1999-09-13,17.87,17.87,17.87,17.87,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-09-14,16.5,18.25,16.5,18.25,10200,5.40491296299585,5.97816130755602,5.40491296299585,5.97816130755602,31138.336759953,0.0,1.0
1999-09-15,16.88,16.88,16.25,16.5,16300,5.52938974638606,5.52938974638606,5.3230203423444,5.40491296299585,49760.2832536503,0.0,1.0
1999-09-16,16.25,17.25,16.25,16.63,1100,5.3230203423444,5.65059082495021,5.3230203423444,5.44749712573461,3358.05592509297,0.0,1.0
1999-09-17,16.75,16.88,16.25,16.25,8800,5.48680558364731,5.52938974638606,5.3230203423444,5.3230203423444,26864.4474007437,0.0,1.0
1999-09-20,17.0,17.5,16.5,17.5,1100,5.56869820429876,5.73248344560166,5.40491296299585,5.73248344560166,3358.05592509296,0.0,1.0
1999-09-21,17.0,17.0,16.5,16.5,800,5.56869820429876,5.56869820429876,5.40491296299585,5.40491296299585,2442.2224909767,0.0,1.0
1999-09-22,17.0,17.0,16.75,16.81,5300,5.56869820429876,5.56869820429876,5.48680558364731,5.50645981260365,16179.7240027206,0.0,1.0
1999-09-23,17.0,17.0,17.0,17.0,0,5.56869820429876,5.56869820429876,5.56869820429876,5.56869820429876,0,0.0,1.0
1999-09-24,16.63,17.0,16.63,16.75,1700,5.44749712573461,5.56869820429876,5.44749712573461,5.48680558364731,5189.72279332549,0.0,1.0
1999-09-27,16.75,16.75,16.63,16.63,1100,5.48680558364731,5.48680558364731,5.44749712573461,5.44749712573461,3358.05592509296,0.0,1.0
1999-09-28,16.75,17.0,16.75,16.75,4700,5.48680558364731,5.56869820429876,5.48680558364731,5.48680558364731,14348.0571344881,0.0,1.0
1999-09-29,17.0,17.0,16.94,16.94,1500,5.56869820429876,5.56869820429876,5.54904397534241,5.54904397534241,4579.16717058132,0.0,1.0
1999-09-30,17.0,17.0,17.0,17.0,0,5.56869820429876,5.56869820429876,5.56869820429876,5.56869820429876,0,0.0,1.0
1999-10-01,16.63,16.63,16.63,16.63,200,5.44749712573461,5.44749712573461,5.44749712573461,5.44749712573461,610.555622744175,0.0,1.0
1999-10-04,16.63,16.63,16.63,16.63,500,5.44749712573461,5.44749712573461,5.44749712573461,5.44749712573461,1526.38905686044,0.0,1.0
1999-10-05,17.0,17.0,17.0,17.0,300,5.56869820429876,5.56869820429876,5.56869820429876,5.56869820429876,915.833434116263,0.0,1.0
1999-10-06,16.63,16.63,16.63,16.63,200,5.44749712573461,5.44749712573461,5.44749712573461,5.44749712573461,610.555622744175,0.0,1.0
1999-10-07,16.63,16.63,16.63,16.63,300,5.44749712573461,5.44749712573461,5.44749712573461,5.44749712573461,915.833434116263,0.0,1.0
1999-10-08,16.63,16.88,16.63,16.63,11100,5.44749712573461,5.52938974638606,5.44749712573461,5.44749712573461,33885.8370623017,0.0,1.0
1999-10-11,16.63,16.75,16.63,16.63,4700,5.44749712573461,5.48680558364731,5.44749712573461,5.44749712573461,14348.0571344881,0.0,1.0
1999-10-12,16.94,17.0,16.63,17.0,7400,5.54904397534241,5.56869820429876,5.44749712573461,5.56869820429876,22590.5580415345,0.0,1.0
1999-10-13,17.5,17.5,17.5,17.5,100,5.73248344560166,5.73248344560166,5.73248344560166,5.73248344560166,305.277811372088,0.0,1.0
1999-10-14,17.0,17.0,16.75,16.75,2600,5.56869820429876,5.56869820429876,5.48680558364731,5.48680558364731,7937.22309567428,0.0,1.0
1999-10-15,17.38,17.38,17.0,17.0,2300,5.69317498768897,5.69317498768897,5.56869820429876,5.56869820429876,7021.38966155801,0.0,1.0
1999-10-18,16.94,16.94,16.75,16.75,8100,5.54904397534241,5.54904397534241,5.48680558364731,5.48680558364731,24727.5027211391,0.0,1.0
1999-10-19,16.75,16.75,16.75,16.75,1000,5.48680558364731,5.48680558364731,5.48680558364731,5.48680558364731,3052.77811372087,0.0,1.0
1999-10-20,16.75,16.75,16.75,16.75,0,5.48680558364731,5.48680558364731,5.48680558364731,5.48680558364731,0,0.0,1.0
1999-10-21,16.75,16.75,16.75,16.75,500,5.48680558364731,5.48680558364731,5.48680558364731,5.48680558364731,1526.38905686044,0.0,1.0
1999-10-22,17.0,17.0,16.75,17.0,1200,5.56869820429876,5.56869820429876,5.48680558364731,5.56869820429876,3663.33373646505,0.0,1.0
1999-10-25,17.0,17.06,16.75,16.75,4800,5.56869820429876,5.58835243325511,5.48680558364731,5.48680558364731,14653.3349458602,0.0,1.0
1999-10-26,17.0,17.0,17.0,17.0,0,5.56869820429876,5.56869820429876,5.56869820429876,5.56869820429876,0,0.0,1.0
1999-10-27,16.88,17.25,16.88,17.25,3200,5.52938974638606,5.65059082495021,5.52938974638606,5.65059082495021,9768.88996390681,0.0,1.0
1999-10-28,17.5,17.5,17.5,17.5,1900,5.73248344560166,5.73248344560166,5.73248344560166,5.73248344560166,5800.27841606967,0.0,1.0
1999-10-29,17.88,17.88,17.63,17.63,1000,5.85696022899187,5.85696022899187,5.77506760834042,5.77506760834042,3052.77811372088,0.0,1.0
1999-11-01,17.63,17.63,17.63,17.63,1500,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,4579.16717058131,0.0,1.0
1999-11-02,17.88,18.0,17.88,18.0,1400,5.85696022899187,5.89626868690457,5.85696022899187,5.89626868690457,4273.88935920923,0.0,1.0
1999-11-03,17.87,17.87,17.87,17.87,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-11-04,17.87,17.87,17.87,17.87,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-11-05,17.87,17.87,17.87,17.87,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-11-08,17.87,17.87,17.87,17.87,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-11-09,17.63,17.63,17.63,17.63,1600,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,4884.4449819534,0.0,1.0
1999-11-10,17.63,17.75,17.63,17.75,2700,5.77506760834042,5.81437606625311,5.77506760834042,5.81437606625311,8242.50090704637,0.0,1.0
1999-11-11,17.62,17.62,17.62,17.62,0,5.77179190351436,5.77179190351436,5.77179190351436,5.77179190351436,0,0.0,1.0
1999-11-12,17.63,17.63,17.63,17.63,300,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,915.833434116263,0.0,1.0
1999-11-15,18.0,18.0,17.63,17.63,2600,5.89626868690457,5.89626868690457,5.77506760834042,5.77506760834042,7937.22309567428,0.0,1.0
1999-11-16,18.0,18.0,18.0,18.0,0,5.89626868690457,5.89626868690457,5.89626868690457,5.89626868690457,0,0.0,1.0
1999-11-17,17.63,17.75,17.63,17.63,1100,5.77506760834042,5.81437606625311,5.77506760834042,5.77506760834042,3358.05592509296,0.0,1.0
1999-11-18,18.0,18.0,18.0,18.0,200,5.89626868690457,5.89626868690457,5.89626868690457,5.89626868690457,610.555622744175,0.0,1.0
1999-11-19,18.0,18.0,18.0,18.0,0,5.89626868690457,5.89626868690457,5.89626868690457,5.89626868690457,0,0.0,1.0
1999-11-22,17.63,17.63,17.63,17.63,100,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,305.277811372088,0.0,1.0
1999-11-23,17.81,18.13,17.63,17.63,6200,5.83403029520946,5.93885284964332,5.77506760834042,5.77506760834042,18927.2243050695,0.0,1.0
1999-11-24,17.63,17.63,17.63,17.63,700,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,2136.94467960461,0.0,1.0
1999-11-26,18.13,18.13,18.13,18.13,100,5.93885284964332,5.93885284964332,5.93885284964332,5.93885284964332,305.277811372088,0.0,1.0
1999-11-29,18.13,18.13,17.88,17.88,4800,5.93885284964332,5.93885284964332,5.85696022899187,5.85696022899187,14653.3349458602,0.0,1.0
1999-11-30,17.63,17.63,17.63,17.63,100,5.77506760834042,5.77506760834042,5.77506760834042,5.77506760834042,305.277811372088,0.0,1.0
1999-12-01,17.62,17.62,17.62,17.62,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.25,1.0
1999-12-02,17.62,17.62,17.62,17.62,0,5.85368452416581,5.85368452416581,5.85368452416581,5.85368452416581,0,0.0,1.0
1999-12-03,17.75,17.75,17.75,17.75,300,5.89687288898656,5.89687288898656,5.89687288898656,5.89687288898656,903.020990997681,0.0,1.0
1999-12-06,17.75,17.75,17.75,17.75,1100,5.89687288898656,5.89687288898656,5.89687288898656,5.89687288898656,3311.0769669915,0.0,1.0
1999-12-07,17.75,17.75,17.75,17.75,0,5.89687288898656,5.89687288898656,5.89687288898656,5.89687288898656,0,0.0,1.0
1999-12-08,17.75,18.25,17.75,18.25,3000,5.89687288898656,6.06298198445097,5.89687288898656,6.06298198445097,9030.20990997681,0.0,1.0
1999-12-09,18.25,18.25,18.25,18.25,200,6.06298198445097,6.06298198445097,6.06298198445097,6.06298198445097,602.013993998454,0.0,1.0
1999-12-10,18.0,18.25,17.75,17.75,1500,5.97992743671876,6.06298198445097,5.89687288898656,5.89687288898656,4515.10495498841,0.0,1.0
1999-12-13,17.75,18.0,17.75,18.0,1500,5.89687288898656,5.97992743671876,5.89687288898656,5.97992743671876,4515.1049549884,0.0,1.0
1999-12-14,18.06,18.06,18.0,18.0,1300,5.99986052817449,5.99986052817449,5.97992743671876,5.97992743671876,3913.09096098995,0.0,1.0
1999-12-15,18.0,18.0,18.0,18.0,3600,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,10836.2518919722,0.0,1.0
1999-12-16,17.88,18.38,17.88,18.38,2800,5.9400612538073,6.10617034927171,5.9400612538073,6.10617034927171,8428.19591597836,0.0,1.0
1999-12-17,18.38,18.38,17.88,17.88,12300,6.10617034927171,6.10617034927171,5.9400612538073,5.9400612538073,37023.860630905,0.0,1.0
1999-12-20,18.5,18.5,17.88,18.0,18500,6.14603653218317,6.14603653218317,5.9400612538073,5.97992743671876,55686.294444857,0.0,1.0
1999-12-21,18.5,18.5,17.88,18.38,4500,6.14603653218317,6.14603653218317,5.9400612538073,6.10617034927171,13545.3148649652,0.0,1.0
1999-12-22,18.25,18.38,18.25,18.38,700,6.06298198445097,6.10617034927171,6.06298198445097,6.10617034927171,2107.04897899459,0.0,1.0
1999-12-23,17.88,17.88,17.88,17.88,600,5.9400612538073,5.9400612538073,5.9400612538073,5.9400612538073,1806.04198199536,0.0,1.0
1999-12-27,18.0,18.38,17.88,17.88,7500,5.97992743671876,6.10617034927171,5.9400612538073,5.9400612538073,22575.524774942,0.0,1.0
1999-12-28,17.88,17.88,17.88,17.88,300,5.9400612538073,5.9400612538073,5.9400612538073,5.9400612538073,903.020990997682,0.0,1.0
1999-12-29,17.88,17.88,17.88,17.88,2200,5.9400612538073,5.9400612538073,5.9400612538073,5.9400612538073,6622.153933983,0.0,1.0
1999-12-30,18.38,18.38,18.0,18.0,3000,6.10617034927171,6.10617034927171,5.97992743671876,5.97992743671876,9030.20990997682,0.0,1.0
1999-12-31,18.38,18.38,18.38,18.38,0,6.10617034927171,6.10617034927171,6.10617034927171,6.10617034927171,0,0.0,1.0
2000-01-03,18.13,18.75,18.13,18.75,6200,6.02311580153951,6.22909107991538,6.02311580153951,6.22909107991538,18662.4338139521,0.0,1.0
2000-01-04,18.13,18.13,18.13,18.13,300,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,903.020990997681,0.0,1.0
2000-01-05,18.13,18.13,18.13,18.13,0,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,0,0.0,1.0
2000-01-06,18.13,18.13,18.13,18.13,0,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,0,0.0,1.0
2000-01-07,18.5,18.5,18.13,18.13,6000,6.14603653218317,6.14603653218317,6.02311580153951,6.02311580153951,18060.4198199536,0.0,1.0
2000-01-10,18.5,18.5,18.5,18.5,0,6.14603653218317,6.14603653218317,6.14603653218317,6.14603653218317,0,0.0,1.0
2000-01-11,18.13,18.13,18.13,18.13,1300,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,3913.09096098995,0.0,1.0
2000-01-12,18.13,18.13,18.13,18.13,700,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,2107.04897899459,0.0,1.0
2000-01-13,18.13,18.13,18.13,18.13,700,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,2107.04897899459,0.0,1.0
2000-01-14,18.13,18.63,18.13,18.63,2600,6.02311580153951,6.18922489700392,6.02311580153951,6.18922489700392,7826.1819219799,0.0,1.0
2000-01-18,18.38,18.44,18.13,18.13,11200,6.10617034927171,6.12610344072744,6.02311580153951,6.02311580153951,33712.7836639134,0.0,1.0
2000-01-19,18.13,18.13,18.13,18.13,3200,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,9632.22390397526,0.0,1.0
2000-01-20,18.56,18.63,18.56,18.63,8600,6.1659696236389,6.18922489700392,6.1659696236389,6.18922489700392,25886.6017419335,0.0,1.0
2000-01-21,18.0,18.0,18.0,18.0,700,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,2107.04897899459,0.0,1.0
2000-01-24,18.0,18.0,18.0,18.0,8400,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,25284.5877479351,0.0,1.0
2000-01-25,18.0,18.38,18.0,18.0,4700,5.97992743671876,6.10617034927171,5.97992743671876,5.97992743671876,14147.3288589637,0.0,1.0
2000-01-26,18.0,18.0,18.0,18.0,200,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,602.013993998454,0.0,1.0
2000-01-27,18.0,18.0,18.0,18.0,0,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,0,0.0,1.0
2000-01-28,18.0,18.0,18.0,18.0,700,5.97992743671876,5.97992743671876,5.97992743671876,5.97992743671876,2107.04897899459,0.0,1.0
2000-01-31,18.5,18.5,18.5,18.5,1000,6.14603653218317,6.14603653218317,6.14603653218317,6.14603653218317,3010.06996999227,0.0,1.0
2000-02-01,18.5,18.5,18.5,18.5,0,6.14603653218317,6.14603653218317,6.14603653218317,6.14603653218317,0,0.0,1.0
2000-02-02,18.0,18.5,18.0,18.5,4500,5.97992743671876,6.14603653218317,5.97992743671876,6.14603653218317,13545.3148649652,0.0,1.0
2000-02-03,18.13,18.13,18.0,18.0,12700,6.02311580153951,6.02311580153951,5.97992743671876,5.97992743671876,38227.8886189018,0.0,1.0
2000-02-04,18.38,18.38,18.0,18.0,12300,6.10617034927171,6.10617034927171,5.97992743671876,5.97992743671876,37023.860630905,0.0,1.0
2000-02-07,18.13,18.25,18.13,18.25,3300,6.02311580153951,6.06298198445097,6.02311580153951,6.06298198445097,9933.23090097449,0.0,1.0
2000-02-08,18.13,18.25,18.13,18.25,3900,6.02311580153951,6.06298198445097,6.02311580153951,6.06298198445097,11739.2728829699,0.0,1.0
2000-02-09,18.13,18.13,18.13,18.13,100,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,301.006996999227,0.0,1.0
2000-02-10,18.13,18.38,18.13,18.25,7000,6.02311580153951,6.10617034927171,6.02311580153951,6.06298198445097,21070.4897899459,0.0,1.0
2000-02-11,18.13,18.13,18.13,18.13,1800,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,5418.12594598609,0.0,1.0
2000-02-14,18.13,18.13,18.13,18.13,0,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,0,0.0,1.0
2000-02-15,18.13,18.13,18.13,18.13,0,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,0,0.0,1.0
2000-02-16,18.25,18.5,18.13,18.13,8900,6.06298198445097,6.14603653218317,6.02311580153951,6.02311580153951,26789.6227329312,0.0,1.0
2000-02-17,18.13,18.38,18.13,18.13,3800,6.02311580153951,6.10617034927171,6.02311580153951,6.02311580153951,11438.2658859706,0.0,1.0
2000-02-18,18.25,18.25,18.25,18.25,500,6.06298198445097,6.06298198445097,6.06298198445097,6.06298198445097,1505.03498499613,0.0,1.0
2000-02-22,18.25,18.25,18.25,18.25,0,6.06298198445097,6.06298198445097,6.06298198445097,6.06298198445097,0,0.0,1.0
2000-02-23,18.13,18.13,18.13,18.13,1200,6.02311580153951,6.02311580153951,6.02311580153951,6.02311580153951,3612.08396399072,0.0,1.0
2000-02-24,18.38,18.5,18.13,18.13,10600,6.10617034927171,6.14603653218317,6.02311580153951,6.02311580153951,31906.7416819181,0.0,1.0
2000-02-25,18.13,18.75,18.13,18.13,2700,6.02311580153951,6.22909107991538,6.02311580153951,6.02311580153951,8127.18891897913,0.0,1.0
2000-02-28,18.13,18.13,18.13,18.13,600,6.08955943972527,6.08955943972527,6.08955943972527,6.08955943972527,1786.33612294468,0.2,1.0
2000-02-29,18.13,18.13,18.13,18.13,0,6.08955943972527,6.08955943972527,6.08955943972527,6.08955943972527,0,0.0,1.0
2000-03-01,18.13,18.13,18.13,18.13,0,6.08955943972527,6.08955943972527,6.08955943972527,6.08955943972527,0,0.0,1.0
2000-03-02,18.5,18.5,18.13,18.13,4000,6.21383616298497,6.21383616298497,6.08955943972527,6.08955943972527,11908.9074862978,0.0,1.0
2000-03-03,18.13,18.5,18.13,18.5,15200,6.08955943972527,6.21383616298497,6.08955943972527,6.21383616298497,45253.8484479318,0.0,1.0
2000-03-06,18.13,18.5,18.13,18.13,500,6.08955943972527,6.21383616298497,6.08955943972527,6.08955943972527,1488.61343578723,0.0,1.0
2000-03-07,18.13,18.13,18.13,18.13,500,6.08955943972527,6.08955943972527,6.08955943972527,6.08955943972527,1488.61343578723,0.0,1.0
2000-03-08,18.13,18.13,18.13,18.13,0,6.08955943972527,6.08955943972527,6.08955943972527,6.08955943972527,0,0.0,1.0
2000-03-09,17.0,19.0,17.0,19.0,4900,5.71001160922943,6.38177768090349,5.71001160922943,6.38177768090349,14588.4116707149,0.0,1.0
2000-03-10,17.25,17.25,17.25,17.25,600,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,1786.33612294468,0.0,1.0
2000-03-13,17.88,18.38,17.38,17.38,5500,6.00558868076602,6.17353019868453,5.8376471628475,5.8376471628475,16374.7477936595,0.0,1.0
2000-03-14,18.75,18.75,18.75,18.75,1000,6.29780692194423,6.29780692194423,6.29780692194423,6.29780692194423,2977.22687157446,0.0,1.0
2000-03-15,18.0,18.0,18.0,18.0,400,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,1190.89074862978,0.0,1.0
2000-03-16,18.75,19.0,18.0,19.0,400,6.29780692194423,6.38177768090349,6.04589464506646,6.38177768090349,1190.89074862978,0.0,1.0
2000-03-17,18.31,18.31,18.0,18.0,4200,6.15001838617594,6.15001838617594,6.04589464506646,6.04589464506646,12504.3528606127,0.0,1.0
2000-03-20,18.0,18.0,18.0,18.0,500,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,1488.61343578723,0.0,1.0
2000-03-21,18.0,18.0,18.0,18.0,2800,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,8336.23524040849,0.0,1.0
2000-03-22,18.0,18.0,18.0,18.0,0,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,0,0.0,1.0
2000-03-23,18.0,18.0,18.0,18.0,800,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,2381.78149725957,0.0,1.0
2000-03-24,18.0,18.38,18.0,18.13,7100,6.04589464506646,6.17353019868453,6.04589464506646,6.08955943972527,21138.3107881787,0.0,1.0
2000-03-27,18.0,18.0,18.0,18.0,600,6.04589464506646,6.04589464506646,6.04589464506646,6.04589464506646,1786.33612294468,0.0,1.0
2000-03-28,18.0,18.25,17.5,18.0,16300,6.04589464506646,6.12986540402572,5.87795312714795,6.04589464506646,48528.7980066637,0.0,1.0
2000-03-29,17.75,17.75,17.25,17.25,3100,5.9619238861072,5.9619238861072,5.79398236818869,5.79398236818869,9229.40330188083,0.0,1.0
2000-03-30,17.75,17.75,17.75,17.75,0,5.9619238861072,5.9619238861072,5.9619238861072,5.9619238861072,0,0.0,1.0
2000-03-31,17.75,17.75,17.25,17.25,3300,5.9619238861072,5.9619238861072,5.79398236818869,5.79398236818869,9824.84867619573,0.0,1.0
2000-04-03,17.75,17.75,17.75,17.75,0,5.9619238861072,5.9619238861072,5.9619238861072,5.9619238861072,0,0.0,1.0
2000-04-04,17.0,17.0,16.75,17.0,400,5.71001160922943,5.71001160922943,5.62604085027018,5.71001160922943,1190.89074862979,0.0,1.0
2000-04-05,16.75,16.75,16.75,16.75,1000,5.62604085027018,5.62604085027018,5.62604085027018,5.62604085027018,2977.22687157446,0.0,1.0
2000-04-06,16.75,16.75,16.75,16.75,0,5.62604085027018,5.62604085027018,5.62604085027018,5.62604085027018,0,0.0,1.0
2000-04-07,16.75,16.75,16.75,16.75,300,5.62604085027018,5.62604085027018,5.62604085027018,5.62604085027018,893.168061472338,0.0,1.0
2000-04-10,17.5,17.5,16.75,16.75,1300,5.87795312714795,5.87795312714795,5.62604085027018,5.62604085027018,3870.3949330468,0.0,1.0
2000-04-11,16.75,16.75,16.75,16.75,1400,5.62604085027018,5.62604085027018,5.62604085027018,5.62604085027018,4168.11762020424,0.0,1.0
2000-04-12,17.25,18.0,16.75,17.75,1200,5.79398236818869,6.04589464506646,5.62604085027018,5.9619238861072,3572.67224588935,0.0,1.0
2000-04-13,17.25,17.25,17.25,17.25,200,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,595.445374314892,0.0,1.0
2000-04-14,17.88,17.88,17.25,17.25,2500,6.00558868076602,6.00558868076602,5.79398236818869,5.79398236818869,7443.06717893615,0.0,1.0
2000-04-17,17.5,17.5,17.25,17.25,1300,5.87795312714795,5.87795312714795,5.79398236818869,5.79398236818869,3870.3949330468,0.0,1.0
2000-04-18,18.0,18.0,17.25,17.25,3900,6.04589464506646,6.04589464506646,5.79398236818869,5.79398236818869,11611.1847991404,0.0,1.0
2000-04-19,17.88,17.88,17.25,17.25,11300,6.00558868076602,6.00558868076602,5.79398236818869,5.79398236818869,33642.6636487914,0.0,1.0
2000-04-20,17.25,17.63,17.25,17.25,1900,5.79398236818869,5.92161792180676,5.79398236818869,5.79398236818869,5656.73105599148,0.0,1.0
2000-04-24,17.63,17.63,17.25,17.25,6000,5.92161792180676,5.92161792180676,5.79398236818869,5.79398236818869,17863.3612294468,0.0,1.0
2000-04-25,17.25,17.75,17.25,17.25,4600,5.79398236818869,5.9619238861072,5.79398236818869,5.79398236818869,13695.2436092425,0.0,1.0
2000-04-26,17.25,17.25,17.25,17.25,0,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,0,0.0,1.0
2000-04-27,17.25,17.25,17.25,17.25,0,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,0,0.0,1.0
2000-04-28,17.25,17.25,17.25,17.25,0,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,0,0.0,1.0
2000-05-01,17.63,17.88,17.25,17.88,11500,5.92161792180676,6.00558868076602,5.79398236818869,6.00558868076602,34238.1090231063,0.0,1.0
2000-05-02,17.62,17.62,17.62,17.62,0,5.91825909144839,5.91825909144839,5.91825909144839,5.91825909144839,0,0.0,1.0
2000-05-03,17.62,17.62,17.62,17.62,0,5.91825909144839,5.91825909144839,5.91825909144839,5.91825909144839,0,0.0,1.0
2000-05-04,17.75,17.75,17.75,17.75,200,5.9619238861072,5.9619238861072,5.9619238861072,5.9619238861072,595.445374314892,0.0,1.0
2000-05-05,17.75,17.75,17.75,17.75,0,5.9619238861072,5.9619238861072,5.9619238861072,5.9619238861072,0,0.0,1.0
2000-05-08,17.88,17.88,17.88,17.88,400,6.00558868076602,6.00558868076602,6.00558868076602,6.00558868076602,1190.89074862978,0.0,1.0
2000-05-09,17.5,17.5,17.25,17.38,1800,5.87795312714795,5.87795312714795,5.79398236818869,5.8376471628475,5359.00836883403,0.0,1.0
2000-05-10,17.5,17.5,17.5,17.5,0,5.87795312714795,5.87795312714795,5.87795312714795,5.87795312714795,0,0.0,1.0
2000-05-11,17.5,17.5,17.5,17.5,4600,5.87795312714795,5.87795312714795,5.87795312714795,5.87795312714795,13695.2436092425,0.0,1.0
2000-05-12,17.75,17.75,17.25,17.25,5500,5.9619238861072,5.9619238861072,5.79398236818869,5.79398236818869,16374.7477936595,0.0,1.0
2000-05-15,17.75,17.75,17.75,17.75,0,5.9619238861072,5.9619238861072,5.9619238861072,5.9619238861072,0,0.0,1.0
2000-05-16,17.25,17.25,17.25,17.25,1600,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,4763.56299451914,0.0,1.0
2000-05-17,17.25,17.25,17.25,17.25,200,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,595.445374314892,0.0,1.0
2000-05-18,17.63,17.63,17.63,17.63,1200,5.92161792180676,5.92161792180676,5.92161792180676,5.92161792180676,3572.67224588935,0.0,1.0
2000-05-19,17.25,17.25,17.25,17.25,300,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,893.168061472338,0.0,1.0
2000-05-22,17.25,17.5,17.25,17.25,15600,5.79398236818869,5.87795312714795,5.79398236818869,5.79398236818869,46444.7391965616,0.0,1.0
2000-05-23,17.5,17.5,17.25,17.25,19100,5.87795312714795,5.87795312714795,5.79398236818869,5.79398236818869,56865.0332470722,0.0,1.0
2000-05-24,17.25,17.5,17.25,17.25,6800,5.79398236818869,5.87795312714795,5.79398236818869,5.79398236818869,20245.1427267063,0.0,1.0
2000-05-25,17.25,17.25,17.25,17.25,0,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,0,0.0,1.0
2000-05-26,17.25,17.25,17.25,17.25,0,5.79398236818869,5.79398236818869,5.79398236818869,5.79398236818869,0,0.0,1.0
2000-05-30,17.25,17.25,17.25,17.25,2500,5.8611589753561,5.8611589753561,5.8611589753561,5.8611589753561,7357.75981871911,0.2,1.0
2000-05-31,17.25,17.25,17.25,17.25,100,5.8611589753561,5.8611589753561,5.8611589753561,5.8611589753561,294.310392748765,0.0,1.0
2000-06-01,17.25,17.25,17.25,17.25,0,5.8611589753561,5.8611589753561,5.8611589753561,5.8611589753561,0,0.0,1.0
2000-06-02,17.5,17.5,17.5,17.5,300,5.94610330833227,5.94610330833227,5.94610330833227,5.94610330833227,882.931178246294,0.0,1.0
2000-06-05,17.5,17.5,17.25,17.25,11900,5.94610330833227,5.94610330833227,5.8611589753561,5.8611589753561,35022.936737103,0.0,1.0
2000-06-06,17.25,17.69,17.25,17.5,23300,5.8611589753561,6.01066100139416,5.8611589753561,5.94610330833227,68574.3215104621,0.0,1.0
2000-06-07,17.25,17.25,17.25,17.25,900,5.8611589753561,5.8611589753561,5.8611589753561,5.8611589753561,2648.79353473888,0.0,1.0
2000-06-08,17.25,17.44,17.25,17.38,6000,5.8611589753561,5.92571666841799,5.8611589753561,5.90533002850371,17658.6235649259,0.0,1.0
2000-06-09,17.31,17.38,17.25,17.25,4000,5.88154561527038,5.90533002850371,5.8611589753561,5.8611589753561,11772.4157099506,0.0,1.0
2000-06-12,17.5,17.5,17.38,17.5,2900,5.94610330833227,5.94610330833227,5.90533002850371,5.94610330833227,8535.00138971418,0.0,1.0
2000-06-13,17.5,17.75,17.5,17.75,1600,5.94610330833227,6.03104764130845,5.94610330833227,6.03104764130845,4708.96628398024,0.0,1.0
2000-06-14,17.69,17.69,17.69,17.69,1500,6.01066100139416,6.01066100139416,6.01066100139416,6.01066100139416,4414.65589123147,0.0,1.0
2000-06-15,17.69,17.69,17.69,17.69,0,6.01066100139416,6.01066100139416,6.01066100139416,6.01066100139416,0,0.0,1.0
2000-06-16,17.56,17.69,17.56,17.69,1000,5.96648994824655,6.01066100139416,5.96648994824655,6.01066100139416,2943.10392748765,0.0,1.0
2000-06-19,17.5,17.5,17.5,17.5,400,5.94610330833227,5.94610330833227,5.94610330833227,5.94610330833227,1177.24157099506,0.0,1.0
2000-06-20,17.69,17.75,17.63,17.63,7900,6.01066100139416,6.03104764130845,5.99027436147988,5.99027436147988,23250.5210271524,0.0,1.0
2000-06-21,17.75,17.75,17.75,17.75,200,6.03104764130845,6.03104764130845,6.03104764130845,6.03104764130845,588.620785497529,0.0,1.0
2000-06-22,17.75,17.75,17.75,17.75,0,6.03104764130845,6.03104764130845,6.03104764130845,6.03104764130845,0,0.0,1.0
2000-06-23,17.94,18.0,17.75,17.75,11900,6.09560533437034,6.11599197428462,6.03104764130845,6.03104764130845,35022.936737103,0.0,1.0
2000-06-26,17.94,17.94,17.94,17.94,0,6.09560533437034,6.09560533437034,6.09560533437034,6.09560533437034,0,0.0,1.0
2000-06-27,17.88,17.88,17.88,17.88,1200,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,3531.72471298518,0.0,1.0
2000-06-28,17.88,17.88,17.88,17.88,100,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,294.310392748765,0.0,1.0
2000-06-29,17.88,17.88,17.88,17.88,300,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,882.931178246294,0.0,1.0
2000-06-30,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-03,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-05,17.88,18.13,17.88,18.13,2300,6.07521869445606,6.16016302743223,6.07521869445606,6.16016302743223,6769.13903322159,0.0,1.0
2000-07-06,17.88,17.88,17.88,17.88,100,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,294.310392748765,0.0,1.0
2000-07-07,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-10,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-11,18.06,18.06,17.88,17.88,24700,6.1363786141989,6.1363786141989,6.07521869445606,6.07521869445606,72694.6670089449,0.0,1.0
2000-07-12,18.06,18.06,18.06,18.06,0,6.1363786141989,6.1363786141989,6.1363786141989,6.1363786141989,0,0.0,1.0
2000-07-13,18.06,18.06,18.06,18.06,0,6.1363786141989,6.1363786141989,6.1363786141989,6.1363786141989,0,0.0,1.0
2000-07-14,17.88,17.88,17.88,17.88,1200,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,3531.72471298518,0.0,1.0
2000-07-17,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-18,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-19,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-20,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-07-21,17.88,17.88,17.88,17.88,200,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,588.620785497529,0.0,1.0
2000-07-24,17.88,17.88,17.88,17.88,200,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,588.620785497529,0.0,1.0
2000-07-25,17.88,17.88,17.88,17.88,600,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,1765.86235649259,0.0,1.0
2000-07-26,18.06,18.06,17.88,17.88,2500,6.1363786141989,6.1363786141989,6.07521869445606,6.07521869445606,7357.75981871912,0.0,1.0
2000-07-27,18.06,18.06,18.06,18.06,0,6.1363786141989,6.1363786141989,6.1363786141989,6.1363786141989,0,0.0,1.0
2000-07-28,17.88,17.88,17.88,17.88,600,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,1765.86235649259,0.0,1.0
2000-07-31,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-08-01,17.88,17.88,17.88,17.88,800,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,2354.48314199012,0.0,1.0
2000-08-02,18.0,18.0,17.88,17.88,3000,6.11599197428462,6.11599197428462,6.07521869445606,6.07521869445606,8829.31178246294,0.0,1.0
2000-08-03,17.88,18.13,17.88,18.13,7600,6.07521869445606,6.16016302743223,6.07521869445606,6.16016302743223,22367.5898489061,0.0,1.0
2000-08-04,17.88,18.13,17.88,18.13,4400,6.07521869445606,6.16016302743223,6.07521869445606,6.16016302743223,12949.6572809456,0.0,1.0
2000-08-07,17.88,17.88,17.88,17.88,200,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,588.620785497529,0.0,1.0
2000-08-08,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-08-09,17.88,17.88,17.88,17.88,300,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,882.931178246294,0.0,1.0
2000-08-10,17.88,17.88,17.88,17.88,900,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,2648.79353473888,0.0,1.0
2000-08-11,18.0,18.13,18.0,18.13,1900,6.11599197428462,6.16016302743223,6.11599197428462,6.16016302743223,5591.89746222653,0.0,1.0
2000-08-14,18.0,18.0,18.0,18.0,0,6.11599197428462,6.11599197428462,6.11599197428462,6.11599197428462,0,0.0,1.0
2000-08-15,17.88,17.88,17.88,17.88,400,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,1177.24157099506,0.0,1.0
2000-08-16,17.87,17.87,17.87,17.87,0,6.07182092113701,6.07182092113701,6.07182092113701,6.07182092113701,0,0.0,1.0
2000-08-17,17.88,17.88,17.88,17.88,700,6.07521869445606,6.07521869445606,6.07521869445606,6.07521869445606,2060.17274924135,0.0,1.0
2000-08-18,18.0,18.0,17.88,17.88,4200,6.11599197428462,6.11599197428462,6.07521869445606,6.07521869445606,12361.0364954481,0.0,1.0
2000-08-21,18.0,18.0,18.0,18.0,200,6.11599197428462,6.11599197428462,6.11599197428462,6.11599197428462,588.62078549753,0.0,1.0
2000-08-22,18.0,18.0,18.0,18.0,0,6.11599197428462,6.11599197428462,6.11599197428462,6.11599197428462,0,0.0,1.0
2000-08-23,18.0,18.0,18.0,18.0,0,6.11599197428462,6.11599197428462,6.11599197428462,6.11599197428462,0,0.0,1.0
2000-08-24,18.13,18.13,18.0,18.0,4400,6.16016302743223,6.16016302743223,6.11599197428462,6.11599197428462,12949.6572809457,0.0,1.0
2000-08-25,18.13,18.13,18.13,18.13,0,6.16016302743223,6.16016302743223,6.16016302743223,6.16016302743223,0,0.0,1.0
2000-08-28,18.0,18.25,18.0,18.0,9100,6.11599197428462,6.2009363072608,6.11599197428462,6.11599197428462,26782.2457401376,0.0,1.0
2000-08-29,18.0,18.0,18.0,18.0,0,6.11599197428462,6.11599197428462,6.11599197428462,6.11599197428462,0,0.0,1.0
2000-08-30,18.0,18.0,18.0,18.0,1900,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,5530.4480395647,0.2,1.0
2000-08-31,18.19,18.19,18.0,18.0,2300,6.24922244142814,6.24922244142814,6.18394744066556,6.18394744066556,6694.75288999938,0.0,1.0
2000-09-01,18.19,18.19,18.19,18.19,0,6.24922244142814,6.24922244142814,6.24922244142814,6.24922244142814,0,0.0,1.0
2000-09-05,18.25,18.25,18.0,18.0,1900,6.26983559956369,6.26983559956369,6.18394744066556,6.18394744066556,5530.4480395647,0.0,1.0
2000-09-06,18.0,18.25,18.0,18.0,4400,6.18394744066556,6.26983559956369,6.18394744066556,6.18394744066556,12807.3533547814,0.0,1.0
2000-09-07,18.25,18.25,18.0,18.0,6500,6.26983559956369,6.26983559956369,6.18394744066556,6.18394744066556,18919.9538195635,0.0,1.0
2000-09-08,18.0,18.31,18.0,18.0,3800,6.18394744066556,6.29044875769925,6.18394744066556,6.18394744066556,11060.8960791294,0.0,1.0
2000-09-11,18.0,18.0,18.0,18.0,0,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,0,0.0,1.0
2000-09-12,18.25,18.25,18.0,18.0,5500,6.26983559956369,6.26983559956369,6.18394744066556,6.18394744066556,16009.1916934768,0.0,1.0
2000-09-13,18.19,18.19,18.0,18.0,4900,6.24922244142814,6.24922244142814,6.18394744066556,6.18394744066556,14262.7344178248,0.0,1.0
2000-09-14,18.19,18.19,18.19,18.19,0,6.24922244142814,6.24922244142814,6.24922244142814,6.24922244142814,0,0.0,1.0
2000-09-15,18.0,18.0,18.0,18.0,200,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,582.152425217337,0.0,1.0
2000-09-18,18.0,18.38,18.0,18.38,2600,6.18394744066556,6.31449744219072,6.18394744066556,6.31449744219072,7567.98152782538,0.0,1.0
2000-09-19,18.25,18.38,18.0,18.0,10200,6.26983559956369,6.31449744219072,6.18394744066556,6.18394744066556,29689.7736860842,0.0,1.0
2000-09-20,18.0,18.0,18.0,18.0,100,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,291.076212608669,0.0,1.0
2000-09-21,18.0,18.0,18.0,18.0,900,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,2619.68591347802,0.0,1.0
2000-09-22,18.19,18.19,18.0,18.0,5100,6.24922244142814,6.24922244142814,6.18394744066556,6.18394744066556,14844.8868430421,0.0,1.0
2000-09-25,18.0,18.0,18.0,18.0,500,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,1455.38106304334,0.0,1.0
2000-09-26,18.0,18.0,18.0,18.0,200,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,582.152425217337,0.0,1.0
2000-09-27,18.0,18.0,18.0,18.0,0,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,0,0.0,1.0
2000-09-28,18.0,18.13,18.0,18.13,4500,6.18394744066556,6.22860928329259,6.18394744066556,6.22860928329259,13098.4295673901,0.0,1.0
2000-09-29,18.06,18.06,18.06,18.06,900,6.20456059880111,6.20456059880111,6.20456059880111,6.20456059880111,2619.68591347802,0.0,1.0
2000-10-02,18.0,18.19,18.0,18.19,2300,6.18394744066556,6.24922244142814,6.18394744066556,6.24922244142814,6694.75288999938,0.0,1.0
2000-10-03,18.25,18.25,18.0,18.0,1100,6.26983559956369,6.26983559956369,6.18394744066556,6.18394744066556,3201.83833869536,0.0,1.0
2000-10-04,18.25,18.25,18.25,18.25,0,6.26983559956369,6.26983559956369,6.26983559956369,6.26983559956369,0,0.0,1.0
2000-10-05,18.25,18.25,18.25,18.25,0,6.26983559956369,6.26983559956369,6.26983559956369,6.26983559956369,0,0.0,1.0
2000-10-06,17.75,18.25,17.75,18.25,6000,6.09805928176743,6.26983559956369,6.09805928176743,6.26983559956369,17464.5727565201,0.0,1.0
2000-10-09,17.75,18.0,17.75,18.0,2800,6.09805928176743,6.18394744066556,6.09805928176743,6.18394744066556,8150.13395304271,0.0,1.0
2000-10-10,18.0,18.13,17.88,17.88,7400,6.18394744066556,6.22860928329259,6.14272112439446,6.14272112439446,21539.6397330415,0.0,1.0
2000-10-11,18.0,18.0,18.0,18.0,0,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,0,0.0,1.0
2000-10-12,18.0,18.0,18.0,18.0,1100,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,3201.83833869535,0.0,1.0
2000-10-13,18.0,18.0,18.0,18.0,0,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,0,0.0,1.0
2000-10-16,18.0,18.0,18.0,18.0,600,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,1746.45727565201,0.0,1.0
2000-10-17,18.0,18.06,18.0,18.06,1300,6.18394744066556,6.20456059880111,6.18394744066556,6.20456059880111,3783.99076391269,0.0,1.0
2000-10-18,18.0,18.0,18.0,18.0,600,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,1746.45727565201,0.0,1.0
2000-10-19,18.0,18.0,18.0,18.0,2300,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,6694.75288999938,0.0,1.0
2000-10-20,18.0,18.0,18.0,18.0,0,6.18394744066556,6.18394744066556,6.18394744066556,6.18394744066556,0,0.0,1.0
2000-10-23,18.13,18.13,18.0,18.0,3600,6.22860928329259,6.22860928329259,6.18394744066556,6.18394744066556,10478.7436539121,0.0,1.0
2000-10-24,18.25,18.25,18.25,18.25,400,6.26983559956369,6.26983559956369,6.26983559956369,6.26983559956369,1164.30485043467,0.0,1.0
2000-10-25,18.0,18.13,17.75,18.0,6100,6.18394744066556,6.22860928329259,6.09805928176743,6.18394744066556,17755.6489691288,0.0,1.0
2000-10-26,18.0,18.0,17.75,17.75,900,6.18394744066556,6.18394744066556,6.09805928176743,6.09805928176743,2619.68591347802,0.0,1.0
2000-10-27,17.5,17.5,17.5,17.5,100,6.0121711228693,6.0121711228693,6.0121711228693,6.0121711228693,291.076212608668,0.0,1.0
2000-10-30,17.5,18.0,17.5,18.0,1800,6.0121711228693,6.18394744066556,6.0121711228693,6.18394744066556,5239.37182695603,0.0,1.0
2000-10-31,16.75,17.5,16.75,17.5,6500,5.7545066461749,6.0121711228693,5.7545066461749,6.0121711228693,18919.9538195634,0.0,1.0
2000-11-01,16.5,16.5,16.5,16.5,100,5.66861848727677,5.66861848727677,5.66861848727677,5.66861848727677,291.076212608668,0.0,1.0
2000-11-02,17.0,17.0,16.63,16.63,2200,5.84039480507303,5.84039480507303,5.71328032990379,5.71328032990379,6403.67667739071,0.0,1.0
2000-11-03,17.0,17.0,16.5,16.5,1100,5.84039480507303,5.84039480507303,5.66861848727677,5.66861848727677,3201.83833869535,0.0,1.0
2000-11-06,17.0,17.0,17.0,17.0,0,5.84039480507303,5.84039480507303,5.84039480507303,5.84039480507303,0,0.0,1.0
2000-11-07,16.25,16.25,16.25,16.25,1200,5.58273032837863,5.58273032837863,5.58273032837863,5.58273032837863,3492.91455130402,0.0,1.0
2000-11-08,16.25,16.25,16.25,16.25,0,5.58273032837863,5.58273032837863,5.58273032837863,5.58273032837863,0,0.0,1.0
2000-11-09,16.25,16.25,16.25,16.25,0,5.58273032837863,5.58273032837863,5.58273032837863,5.58273032837863,0,0.0,1.0
2000-11-10,16.13,16.13,16.13,16.13,400,5.54150401210753,5.54150401210753,5.54150401210753,5.54150401210753,1164.30485043467,0.0,1.0
2000-11-13,16.25,16.25,16.0,16.0,200,5.58273032837863,5.58273032837863,5.4968421694805,5.4968421694805,582.152425217337,0.0,1.0
2000-11-14,16.0,16.88,16.0,16.88,1600,5.4968421694805,5.79916848880193,5.4968421694805,5.79916848880193,4657.21940173869,0.0,1.0
2000-11-15,16.0,16.0,16.0,16.0,0,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,0,0.0,1.0
2000-11-16,16.0,16.0,16.0,16.0,0,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,0,0.0,1.0
2000-11-17,16.0,16.5,16.0,16.06,2500,5.4968421694805,5.66861848727677,5.4968421694805,5.51745532761605,7276.90531521671,0.0,1.0
2000-11-20,16.0,16.0,16.0,16.0,0,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,0,0.0,1.0
2000-11-21,16.0,16.0,16.0,16.0,400,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,1164.30485043467,0.0,1.0
2000-11-22,15.88,15.88,15.88,15.88,900,5.4556158532094,5.4556158532094,5.4556158532094,5.4556158532094,2619.68591347801,0.0,1.0
2000-11-24,16.0,16.0,16.0,16.0,100,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,291.076212608668,0.0,1.0
2000-11-27,16.0,16.0,16.0,16.0,0,5.4968421694805,5.4968421694805,5.4968421694805,5.4968421694805,0,0.0,1.0
2000-11-28,15.5,15.88,15.5,15.88,900,5.32506585168423,5.4556158532094,5.32506585168423,5.4556158532094,2619.68591347802,0.0,1.0
2000-11-29,15.5,15.5,15.5,15.5,0,5.41782506329422,5.41782506329422,5.41782506329422,5.41782506329422,0,0.27,1.0
2000-11-30,16.0,16.25,15.88,15.88,7700,5.59259361372306,5.67997788893749,5.55064916162014,5.55064916162014,22029.1350506307,0.0,1.0
2000-12-01,16.0,16.25,16.0,16.25,2800,5.59259361372306,5.67997788893749,5.59259361372306,5.67997788893749,8010.5945638657,0.0,1.0
2000-12-04,16.25,16.25,16.25,16.25,200,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,572.185325990407,0.0,1.0
2000-12-05,16.25,16.25,16.25,16.25,0,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,0,0.0,1.0
2000-12-06,16.25,16.25,16.25,16.25,0,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,0,0.0,1.0
2000-12-07,16.25,16.25,16.06,16.06,700,5.67997788893749,5.67997788893749,5.61356583977452,5.61356583977452,2002.64864096642,0.0,1.0
2000-12-08,16.25,16.25,16.06,16.25,3400,5.67997788893749,5.67997788893749,5.61356583977452,5.67997788893749,9727.15054183691,0.0,1.0
2000-12-11,16.25,16.25,16.25,16.25,200,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,572.185325990407,0.0,1.0
2000-12-12,16.0,16.25,16.0,16.06,10900,5.59259361372306,5.67997788893749,5.59259361372306,5.61356583977452,31184.1002664772,0.0,1.0
2000-12-13,16.0,16.0,16.0,16.0,600,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,1716.55597797122,0.0,1.0
2000-12-14,16.0,16.0,16.0,16.0,300,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,858.277988985611,0.0,1.0
2000-12-15,16.0,16.0,16.0,16.0,0,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,0,0.0,1.0
2000-12-18,16.06,16.19,16.06,16.19,1400,5.61356583977452,5.65900566288602,5.61356583977452,5.65900566288602,4005.29728193285,0.0,1.0
2000-12-19,16.25,16.25,16.0,16.19,110500,5.67997788893749,5.67997788893749,5.59259361372306,5.65900566288602,316132.3926097,0.0,1.0
2000-12-20,16.0,16.0,16.0,16.0,500,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,1430.46331497602,0.0,1.0
2000-12-21,16.0,16.0,16.0,16.0,300,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,858.277988985611,0.0,1.0
2000-12-22,16.0,16.0,16.0,16.0,2200,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,6294.03858589448,0.0,1.0
2000-12-26,16.12,16.38,16.0,16.0,7800,5.63453806582599,5.72541771204899,5.59259361372306,5.59259361372306,22315.2277136259,0.0,1.0
2000-12-27,16.25,16.25,16.0,16.13,1500,5.67997788893749,5.67997788893749,5.59259361372306,5.63803343683456,4291.38994492805,0.0,1.0
2000-12-28,16.0,16.13,16.0,16.13,3400,5.59259361372306,5.63803343683456,5.59259361372306,5.63803343683456,9727.15054183693,0.0,1.0
2000-12-29,16.5,16.5,16.5,16.5,600,5.76736216415191,5.76736216415191,5.76736216415191,5.76736216415191,1716.55597797122,0.0,1.0
2001-01-02,16.0,16.0,16.0,16.0,1800,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,5149.66793391367,0.0,1.0
2001-01-03,16.0,16.13,16.0,16.0,6200,5.59259361372306,5.63803343683456,5.59259361372306,5.59259361372306,17737.7451057026,0.0,1.0
2001-01-04,16.38,16.38,16.38,16.38,200,5.72541771204899,5.72541771204899,5.72541771204899,5.72541771204899,572.185325990407,0.0,1.0
2001-01-05,16.38,16.38,16.38,16.38,0,5.72541771204899,5.72541771204899,5.72541771204899,5.72541771204899,0,0.0,1.0
2001-01-08,16.5,16.5,16.5,16.5,200,5.76736216415191,5.76736216415191,5.76736216415191,5.76736216415191,572.185325990407,0.0,1.0
2001-01-09,16.0,16.0,16.0,16.0,500,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,1430.46331497602,0.0,1.0
2001-01-10,16.0,16.0,16.0,16.0,0,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,0,0.0,1.0
2001-01-11,16.0,16.25,16.0,16.25,4600,5.59259361372306,5.67997788893749,5.59259361372306,5.67997788893749,13160.2624977794,0.0,1.0
2001-01-12,16.25,16.5,16.25,16.5,700,5.67997788893749,5.76736216415191,5.67997788893749,5.76736216415191,2002.64864096642,0.0,1.0
2001-01-16,16.25,16.25,16.25,16.25,100,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,286.092662995203,0.0,1.0
2001-01-17,16.5,16.75,16.38,16.75,900,5.76736216415191,5.85474643936633,5.72541771204899,5.85474643936633,2574.83396695683,0.0,1.0
2001-01-18,16.5,16.63,16.5,16.63,600,5.76736216415191,5.81280198726341,5.76736216415191,5.81280198726341,1716.55597797122,0.0,1.0
2001-01-19,16.5,16.5,16.38,16.38,2400,5.76736216415191,5.76736216415191,5.72541771204899,5.72541771204899,6866.22391188488,0.0,1.0
2001-01-22,16.63,16.63,16.63,16.63,200,5.81280198726341,5.81280198726341,5.81280198726341,5.81280198726341,572.185325990407,0.0,1.0
2001-01-23,16.5,16.5,16.38,16.38,700,5.76736216415191,5.76736216415191,5.72541771204899,5.72541771204899,2002.64864096642,0.0,1.0
2001-01-24,16.5,16.63,16.5,16.63,1000,5.76736216415191,5.81280198726341,5.76736216415191,5.81280198726341,2860.92662995204,0.0,1.0
2001-01-25,16.5,16.5,16.38,16.38,1000,5.76736216415191,5.76736216415191,5.72541771204899,5.72541771204899,2860.92662995204,0.0,1.0
2001-01-26,16.63,16.63,16.5,16.63,2400,5.81280198726341,5.81280198726341,5.76736216415191,5.81280198726341,6866.22391188488,0.0,1.0
2001-01-29,16.63,16.63,16.63,16.63,0,5.81280198726341,5.81280198726341,5.81280198726341,5.81280198726341,0,0.0,1.0
2001-01-30,16.63,16.63,16.63,16.63,0,5.81280198726341,5.81280198726341,5.81280198726341,5.81280198726341,0,0.0,1.0
2001-01-31,16.63,16.63,16.63,16.63,0,5.81280198726341,5.81280198726341,5.81280198726341,5.81280198726341,0,0.0,1.0
2001-02-01,16.13,16.5,16.13,16.25,3200,5.63803343683456,5.76736216415191,5.63803343683456,5.67997788893749,9154.96521584652,0.0,1.0
2001-02-02,16.13,16.5,16.13,16.5,800,5.63803343683456,5.76736216415191,5.63803343683456,5.76736216415191,2288.74130396163,0.0,1.0
2001-02-05,16.38,16.38,16.38,16.38,700,5.72541771204899,5.72541771204899,5.72541771204899,5.72541771204899,2002.64864096642,0.0,1.0
2001-02-06,16.0,16.38,16.0,16.19,1200,5.59259361372306,5.72541771204899,5.59259361372306,5.65900566288602,3433.11195594244,0.0,1.0
2001-02-07,16.25,16.25,16.25,16.25,500,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,1430.46331497602,0.0,1.0
2001-02-08,16.25,16.25,16.0,16.25,600,5.67997788893749,5.67997788893749,5.59259361372306,5.67997788893749,1716.55597797122,0.0,1.0
2001-02-09,16.25,16.25,16.0,16.0,1600,5.67997788893749,5.67997788893749,5.59259361372306,5.59259361372306,4577.48260792325,0.0,1.0
2001-02-12,16.25,16.25,16.25,16.25,200,5.67997788893749,5.67997788893749,5.67997788893749,5.67997788893749,572.185325990407,0.0,1.0
2001-02-13,16.13,16.13,16.0,16.0,4400,5.63803343683456,5.63803343683456,5.59259361372306,5.59259361372306,12588.077171789,0.0,1.0
2001-02-14,16.0,16.0,16.0,16.0,1100,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,3147.01929294724,0.0,1.0
2001-02-15,16.0,16.0,16.0,16.0,0,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,0,0.0,1.0
2001-02-16,16.13,16.13,16.13,16.13,200,5.63803343683456,5.63803343683456,5.63803343683456,5.63803343683456,572.185325990407,0.0,1.0
2001-02-20,16.0,16.13,16.0,16.0,1800,5.59259361372306,5.63803343683456,5.59259361372306,5.59259361372306,5149.66793391367,0.0,1.0
2001-02-21,16.13,16.13,16.13,16.13,1000,5.63803343683456,5.63803343683456,5.63803343683456,5.63803343683456,2860.92662995204,0.0,1.0
2001-02-22,16.0,16.0,16.0,16.0,400,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,1144.37065198081,0.0,1.0
2001-02-23,16.0,16.0,16.0,16.0,0,5.59259361372306,5.59259361372306,5.59259361372306,5.59259361372306,0,0.0,1.0
2001-02-26,16.13,16.13,16.0,16.0,1300,5.63803343683456,5.63803343683456,5.59259361372306,5.59259361372306,3719.20461893765,0.0,1.0
2001-02-27,16.12,16.12,16.12,16.12,0,5.70444548599752,5.70444548599752,5.70444548599752,5.70444548599752,0,0.2,1.0
2001-02-28,16.13,16.13,16.0,16.0,3400,5.70798422389206,5.70798422389206,5.66198063126305,5.66198063126305,9607.94526558893,0.0,1.0
2001-03-01,16.0,16.13,16.0,16.13,600,5.66198063126305,5.70798422389206,5.66198063126305,5.70798422389206,1695.51975275099,0.0,1.0
2001-03-02,16.75,16.75,16.75,16.75,1600,5.92738597335351,5.92738597335351,5.92738597335351,5.92738597335351,4521.38600733596,0.0,1.0
2001-03-05,16.0,16.0,16.0,16.0,300,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,847.759876375493,0.0,1.0
2001-03-06,16.38,16.38,16.0,16.0,700,5.79645267125555,5.79645267125555,5.66198063126305,5.66198063126305,1978.10637820948,0.0,1.0
2001-03-07,16.0,16.38,16.0,16.38,1500,5.66198063126305,5.79645267125555,5.66198063126305,5.79645267125555,4238.79938187747,0.0,1.0
2001-03-08,16.0,16.38,16.0,16.38,2300,5.66198063126305,5.79645267125555,5.66198063126305,5.79645267125555,6499.49238554545,0.0,1.0
2001-03-09,16.25,16.25,16.25,16.25,200,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,565.173250916995,0.0,1.0
2001-03-12,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-03-13,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-03-14,16.0,16.0,16.0,16.0,100,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,282.586625458498,0.0,1.0
2001-03-15,16.13,16.13,16.13,16.13,300,5.70798422389206,5.70798422389206,5.70798422389206,5.70798422389206,847.759876375493,0.0,1.0
2001-03-16,16.25,16.25,16.25,16.25,300,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,847.759876375492,0.0,1.0
2001-03-19,16.13,16.13,16.13,16.13,400,5.70798422389206,5.70798422389206,5.70798422389206,5.70798422389206,1130.34650183399,0.0,1.0
2001-03-20,16.06,16.06,16.0,16.0,3200,5.68321305863029,5.68321305863029,5.66198063126305,5.66198063126305,9042.77201467192,0.0,1.0
2001-03-21,16.06,16.06,16.06,16.06,0,5.68321305863029,5.68321305863029,5.68321305863029,5.68321305863029,0,0.0,1.0
2001-03-22,16.25,16.25,16.13,16.13,5100,5.75044907862654,5.75044907862654,5.70798422389206,5.70798422389206,14411.9178983834,0.0,1.0
2001-03-23,16.25,16.25,16.13,16.13,1700,5.75044907862654,5.75044907862654,5.70798422389206,5.70798422389206,4803.97263279446,0.0,1.0
2001-03-26,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-03-27,16.25,16.25,16.25,16.25,400,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,1130.34650183399,0.0,1.0
2001-03-28,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-03-29,16.0,16.13,16.0,16.13,1000,5.66198063126305,5.70798422389206,5.66198063126305,5.70798422389206,2825.86625458498,0.0,1.0
2001-03-30,16.0,16.25,16.0,16.25,7400,5.66198063126305,5.75044907862654,5.66198063126305,5.75044907862654,20911.4102839288,0.0,1.0
2001-04-02,15.75,16.25,15.63,16.25,4600,5.57351218389957,5.75044907862654,5.53104732916509,5.75044907862654,12998.9847710909,0.0,1.0
2001-04-03,15.63,16.0,15.63,16.0,800,5.53104732916509,5.66198063126305,5.53104732916509,5.66198063126305,2260.69300366798,0.0,1.0
2001-04-04,15.63,15.63,15.63,15.63,0,5.53104732916509,5.53104732916509,5.53104732916509,5.53104732916509,0,0.0,1.0
2001-04-05,16.0,16.0,16.0,16.0,200,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,565.173250916995,0.0,1.0
2001-04-06,16.0,16.0,16.0,16.0,2200,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,6216.90576008695,0.0,1.0
2001-04-09,15.55,16.5,15.55,16.5,6000,5.50273742600878,5.83891752599002,5.50273742600878,5.83891752599002,16955.1975275099,0.0,1.0
2001-04-10,15.55,16.0,15.55,16.0,3200,5.50273742600878,5.66198063126305,5.50273742600878,5.66198063126305,9042.77201467192,0.0,1.0
2001-04-11,15.55,15.55,15.55,15.55,0,5.50273742600878,5.50273742600878,5.50273742600878,5.50273742600878,0,0.0,1.0
2001-04-12,16.0,16.0,16.0,16.0,100,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,282.586625458498,0.0,1.0
2001-04-16,15.75,16.0,15.55,16.0,1600,5.57351218389957,5.66198063126305,5.50273742600878,5.66198063126305,4521.38600733596,0.0,1.0
2001-04-17,16.0,16.0,15.88,15.88,1200,5.66198063126305,5.66198063126305,5.61951577652858,5.61951577652858,3391.03950550197,0.0,1.0
2001-04-18,16.0,16.0,16.0,16.0,0,5.66198063126305,5.66198063126305,5.66198063126305,5.66198063126305,0,0.0,1.0
2001-04-19,15.65,15.65,15.65,15.65,100,5.53812480495417,5.53812480495417,5.53812480495417,5.53812480495417,282.586625458498,0.0,1.0
2001-04-20,16.15,16.15,16.0,16.0,600,5.71506169968114,5.71506169968114,5.66198063126305,5.66198063126305,1695.51975275099,0.0,1.0
2001-04-23,15.65,15.65,15.65,15.65,200,5.53812480495417,5.53812480495417,5.53812480495417,5.53812480495417,565.173250916996,0.0,1.0
2001-04-24,16.0,16.15,15.65,15.65,2500,5.66198063126305,5.71506169968114,5.53812480495417,5.53812480495417,7064.66563646244,0.0,1.0
2001-04-25,15.75,15.75,15.75,15.75,1200,5.57351218389957,5.57351218389957,5.57351218389957,5.57351218389957,3391.03950550197,0.0,1.0
2001-04-26,15.75,16.15,15.75,16.0,1900,5.57351218389957,5.71506169968114,5.57351218389957,5.66198063126305,5369.14588371145,0.0,1.0
2001-04-27,16.15,16.15,15.75,15.75,3100,5.71506169968114,5.71506169968114,5.57351218389957,5.57351218389957,8760.18538921343,0.0,1.0
2001-04-30,15.75,16.15,15.75,16.15,3500,5.57351218389957,5.71506169968114,5.57351218389957,5.71506169968114,9890.53189104741,0.0,1.0
2001-05-01,15.75,15.75,15.75,15.75,2700,5.57351218389957,5.57351218389957,5.57351218389957,5.57351218389957,7629.83888737943,0.0,1.0
2001-05-02,15.75,15.75,15.5,15.5,3900,5.57351218389957,5.57351218389957,5.48504373653608,5.48504373653608,11020.8783928814,0.0,1.0
2001-05-03,15.75,15.75,15.75,15.75,1400,5.57351218389957,5.57351218389957,5.57351218389957,5.57351218389957,3956.21275641896,0.0,1.0
2001-05-04,15.7,15.75,15.55,15.55,21900,5.55581849442687,5.57351218389957,5.50273742600878,5.50273742600878,61886.470975411,0.0,1.0
2001-05-07,15.7,15.7,15.7,15.7,700,5.55581849442687,5.55581849442687,5.55581849442687,5.55581849442687,1978.10637820948,0.0,1.0
2001-05-08,16.0,16.0,15.6,15.7,4400,5.66198063126305,5.66198063126305,5.52043111548147,5.55581849442687,12433.8115201739,0.0,1.0
2001-05-09,15.9,16.0,15.6,16.0,2200,5.62659325231766,5.66198063126305,5.52043111548147,5.66198063126305,6216.90576008695,0.0,1.0
2001-05-10,15.9,15.9,15.9,15.9,0,5.62659325231766,5.62659325231766,5.62659325231766,5.62659325231766,0,0.0,1.0
2001-05-11,16.15,16.15,16.15,16.15,600,5.71506169968114,5.71506169968114,5.71506169968114,5.71506169968114,1695.51975275099,0.0,1.0
2001-05-14,16.15,16.15,16.15,16.15,0,5.71506169968114,5.71506169968114,5.71506169968114,5.71506169968114,0,0.0,1.0
2001-05-15,15.7,16.0,15.7,16.0,800,5.55581849442687,5.66198063126305,5.55581849442687,5.66198063126305,2260.69300366798,0.0,1.0
2001-05-16,16.0,16.0,15.75,15.9,3200,5.66198063126305,5.66198063126305,5.57351218389957,5.62659325231766,9042.77201467193,0.0,1.0
2001-05-17,16.25,16.35,15.7,15.7,4600,5.75044907862654,5.78583645757193,5.55581849442687,5.55581849442687,12998.9847710909,0.0,1.0
2001-05-18,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-05-21,16.25,16.25,16.25,16.25,1000,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,2825.86625458497,0.0,1.0
2001-05-22,16.25,16.25,16.25,16.25,0,5.75044907862654,5.75044907862654,5.75044907862654,5.75044907862654,0,0.0,1.0
2001-05-23,17.0,17.0,16.25,16.4,15900,6.01585442071699,6.01585442071699,5.75044907862654,5.80353014704463,44931.2734479011,0.0,1.0
2001-05-24,16.0,17.0,16.0,16.5,6400,5.66198063126305,6.01585442071699,5.66198063126305,5.83891752599002,18085.5440293439,0.0,1.0
2001-05-25,16.5,17.0,16.5,17.0,2400,5.83891752599002,6.01585442071699,5.83891752599002,6.01585442071699,6782.07901100395,0.0,1.0
2001-05-29,16.5,16.5,16.5,16.5,0,5.83891752599002,5.83891752599002,5.83891752599002,5.83891752599002,0,0.0,1.0
2001-05-30,16.7,17.1,16.7,17.0,1900,5.9804670417716,6.12371176133499,5.9804670417716,6.08790058144414,5305.60569573854,0.2,1.0
2001-05-31,16.8,17.4,16.51,16.63,11200,6.01627822166244,6.23114530100753,5.91242579997899,5.955399215848,31275.1493643535,0.0,1.0
2001-06-01,16.8,16.8,16.8,16.8,200,6.01627822166244,6.01627822166244,6.01627822166244,6.01627822166244,558.484810077741,0.0,1.0
2001-06-04,16.9,16.9,16.8,16.8,500,6.05208940155329,6.05208940155329,6.01627822166244,6.01627822166244,1396.21202519435,0.0,1.0
2001-06-05,16.8,16.8,16.8,16.8,200,6.01627822166244,6.01627822166244,6.01627822166244,6.01627822166244,558.484810077741,0.0,1.0
2001-06-06,17.0,17.0,17.0,17.0,500,6.08790058144414,6.08790058144414,6.08790058144414,6.08790058144414,1396.21202519435,0.0,1.0
2001-06-07,16.8,16.8,16.8,16.8,200,6.01627822166244,6.01627822166244,6.01627822166244,6.01627822166244,558.484810077741,0.0,1.0
2001-06-08,17.4,17.4,16.9,16.9,900,6.23114530100753,6.23114530100753,6.05208940155329,6.05208940155329,2513.18164534984,0.0,1.0
2001-06-11,17.4,17.4,17.4,17.4,0,6.23114530100753,6.23114530100753,6.23114530100753,6.23114530100753,0,0.0,1.0
2001-06-12,17.2,17.2,17.0,17.0,900,6.15952294122584,6.15952294122584,6.08790058144414,6.08790058144414,2513.18164534983,0.0,1.0
2001-06-13,17.25,17.25,17.0,17.0,3000,6.17742853117126,6.17742853117126,6.08790058144414,6.08790058144414,8377.27215116611,0.0,1.0
2001-06-14,17.25,17.25,17.1,17.25,1200,6.17742853117126,6.17742853117126,6.12371176133499,6.17742853117126,3350.90886046645,0.0,1.0
2001-06-15,17.25,17.25,17.25,17.25,0,6.17742853117126,6.17742853117126,6.17742853117126,6.17742853117126,0,0.0,1.0
2001-06-18,17.0,17.25,17.0,17.25,600,6.08790058144414,6.17742853117126,6.08790058144414,6.17742853117126,1675.45443023322,0.0,1.0
2001-06-19,17.0,17.75,17.0,17.25,8400,6.08790058144414,6.3564844306255,6.08790058144414,6.17742853117126,23456.3620232651,0.0,1.0
2001-06-20,17.0,17.5,17.0,17.5,600,6.08790058144414,6.26695648089838,6.08790058144414,6.26695648089838,1675.45443023322,0.0,1.0
2001-06-21,17.5,17.5,17.0,17.0,6700,6.26695648089838,6.26695648089838,6.08790058144414,6.08790058144414,18709.2411376043,0.0,1.0
2001-06-22,17.5,17.5,16.85,16.85,1900,6.26695648089838,6.26695648089838,6.03418381160787,6.03418381160787,5305.60569573854,0.0,1.0
2001-06-25,17.0,17.5,17.0,17.5,5000,6.08790058144414,6.26695648089838,6.08790058144414,6.26695648089838,13962.1202519435,0.0,1.0
2001-06-26,17.5,17.5,17.0,17.0,1400,6.26695648089838,6.26695648089838,6.08790058144414,6.08790058144414,3909.39367054419,0.0,1.0
2001-06-27,17.5,17.5,17.0,17.0,1000,6.26695648089838,6.26695648089838,6.08790058144414,6.08790058144414,2792.42405038871,0.0,1.0
2001-06-28,17.5,17.5,17.25,17.5,2700,6.26695648089838,6.26695648089838,6.17742853117126,6.26695648089838,7539.5449360495,0.0,1.0
2001-06-29,17.5,17.5,17.5,17.5,0,6.26695648089838,6.26695648089838,6.26695648089838,6.26695648089838,0,0.0,1.0
2001-07-02,17.5,17.5,17.5,17.5,0,6.26695648089838,6.26695648089838,6.26695648089838,6.26695648089838,0,0.0,1.0
2001-07-03,17.25,17.4,17.05,17.4,1200,6.17742853117126,6.23114530100753,6.10580617138956,6.23114530100753,3350.90886046645,0.0,1.0
2001-07-05,17.4,17.4,17.4,17.4,300,6.23114530100753,6.23114530100753,6.23114530100753,6.23114530100753,837.727215116612,0.0,1.0
2001-07-06,17.15,17.4,17.15,17.4,800,6.14161735128041,6.23114530100753,6.14161735128041,6.23114530100753,2233.93924031097,0.0,1.0
2001-07-09,17.4,17.4,17.25,17.4,2800,6.23114530100753,6.23114530100753,6.17742853117126,6.23114530100753,7818.78734108838,0.0,1.0
2001-07-10,17.3,17.3,17.0,17.2,5100,6.19533412111668,6.19533412111668,6.08790058144414,6.15952294122584,14241.3626569824,0.0,1.0
2001-07-11,17.75,17.75,17.0,17.3,8100,6.3564844306255,6.3564844306255,6.08790058144414,6.19533412111668,22618.6348081485,0.0,1.0
2001-07-12,17.75,17.75,17.75,17.75,100,6.3564844306255,6.3564844306255,6.3564844306255,6.3564844306255,279.242405038871,0.0,1.0
2001-07-13,17.75,17.75,17.75,17.75,0,6.3564844306255,6.3564844306255,6.3564844306255,6.3564844306255,0,0.0,1.0
2001-07-16,17.1,17.1,17.1,17.1,100,6.12371176133499,6.12371176133499,6.12371176133499,6.12371176133499,279.24240503887,0.0,1.0
2001-07-17,17.5,17.75,17.5,17.75,1000,6.26695648089838,6.3564844306255,6.26695648089838,6.3564844306255,2792.42405038871,0.0,1.0
2001-07-18,17.75,17.75,17.26,17.26,1400,6.3564844306255,6.3564844306255,6.18100964916035,6.18100964916035,3909.39367054419,0.0,1.0
2001-07-19,18.0,18.3,17.8,17.8,2700,6.44601238035262,6.55344592002516,6.37439002057092,6.37439002057092,7539.5449360495,0.0,1.0
2001-07-20,18.0,18.0,18.0,18.0,1100,6.44601238035262,6.44601238035262,6.44601238035262,6.44601238035262,3071.66645542758,0.0,1.0
2001-07-23,18.5,18.5,18.05,18.05,1500,6.62506827980686,6.62506827980686,6.46391797029804,6.46391797029804,4188.63607558306,0.0,1.0
2001-07-24,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-07-25,18.5,18.5,18.5,18.5,600,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,1675.45443023322,0.0,1.0
2001-07-26,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-07-27,18.0,18.0,17.5,17.5,200,6.44601238035262,6.44601238035262,6.26695648089838,6.26695648089838,558.484810077741,0.0,1.0
2001-07-30,18.0,18.0,18.0,18.0,0,6.44601238035262,6.44601238035262,6.44601238035262,6.44601238035262,0,0.0,1.0
2001-07-31,18.25,18.25,17.5,17.5,1600,6.53554033007974,6.53554033007974,6.26695648089838,6.26695648089838,4467.87848062193,0.0,1.0
2001-08-01,18.4,18.4,18.4,18.4,300,6.58925709991601,6.58925709991601,6.58925709991601,6.58925709991601,837.727215116612,0.0,1.0
2001-08-02,18.4,18.4,18.4,18.4,0,6.58925709991601,6.58925709991601,6.58925709991601,6.58925709991601,0,0.0,1.0
2001-08-03,19.0,19.0,18.0,18.4,3000,6.8041241792611,6.8041241792611,6.44601238035262,6.58925709991601,8377.27215116611,0.0,1.0
2001-08-06,19.0,19.0,19.0,19.0,600,6.8041241792611,6.8041241792611,6.8041241792611,6.8041241792611,1675.45443023322,0.0,1.0
2001-08-07,19.0,19.0,19.0,19.0,0,6.8041241792611,6.8041241792611,6.8041241792611,6.8041241792611,0,0.0,1.0
2001-08-08,18.0,18.0,18.0,18.0,200,6.44601238035262,6.44601238035262,6.44601238035262,6.44601238035262,558.484810077741,0.0,1.0
2001-08-09,18.0,18.0,18.0,18.0,0,6.44601238035262,6.44601238035262,6.44601238035262,6.44601238035262,0,0.0,1.0
2001-08-10,18.0,18.0,18.0,18.0,0,6.44601238035262,6.44601238035262,6.44601238035262,6.44601238035262,0,0.0,1.0
2001-08-13,18.1,18.11,18.1,18.11,1200,6.48182356024347,6.48540467823255,6.48182356024347,6.48540467823255,3350.90886046645,0.0,1.0
2001-08-14,18.5,18.5,18.5,18.5,400,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,1116.96962015548,0.0,1.0
2001-08-15,18.3,18.5,18.3,18.5,1200,6.55344592002516,6.62506827980686,6.55344592002516,6.62506827980686,3350.90886046645,0.0,1.0
2001-08-16,18.5,18.5,18.3,18.5,800,6.62506827980686,6.62506827980686,6.55344592002516,6.62506827980686,2233.93924031096,0.0,1.0
2001-08-17,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-08-20,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-08-21,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-08-22,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-08-23,18.5,18.5,18.5,18.5,0,6.62506827980686,6.62506827980686,6.62506827980686,6.62506827980686,0,0.0,1.0
2001-08-24,18.65,19.0,18.0,19.0,7100,6.67878504964313,6.8041241792611,6.44601238035262,6.8041241792611,19826.2107577598,0.0,1.0
2001-08-27,18.5,18.6,18.0,18.0,500,6.62506827980686,6.66087945969771,6.44601238035262,6.44601238035262,1396.21202519435,0.0,1.0
2001-08-28,18.0,18.85,18.0,18.0,300,6.44601238035262,6.75040740942483,6.44601238035262,6.44601238035262,837.727215116611,0.0,1.0
2001-08-29,18.0,18.0,18.0,18.0,100,6.51763474013431,6.51763474013431,6.51763474013431,6.51763474013431,276.173807181301,0.2,1.0
2001-08-30,19.0,19.0,19.0,19.0,100,6.87972555903067,6.87972555903067,6.87972555903067,6.87972555903067,276.1738071813,0.0,1.0
2001-08-31,19.0,19.0,19.0,19.0,0,6.87972555903067,6.87972555903067,6.87972555903067,6.87972555903067,0,0.0,1.0
2001-09-04,19.0,19.0,19.0,19.0,0,6.87972555903067,6.87972555903067,6.87972555903067,6.87972555903067,0,0.0,1.0
2001-09-05,18.5,18.5,18.5,18.5,100,6.69868014958249,6.69868014958249,6.69868014958249,6.69868014958249,276.173807181301,0.0,1.0
2001-09-06,18.5,18.5,18.5,18.5,0,6.69868014958249,6.69868014958249,6.69868014958249,6.69868014958249,0,0.0,1.0
2001-09-07,18.25,18.9,18.25,18.9,5100,6.6081574448584,6.84351647714103,6.6081574448584,6.84351647714103,14084.8641662463,0.0,1.0
2001-09-10,17.95,17.95,17.95,17.95,1000,6.4995301991895,6.4995301991895,6.4995301991895,6.4995301991895,2761.738071813,0.0,1.0
2001-09-17,18.25,19.25,18.0,18.5,8400,6.6081574448584,6.97024826375475,6.51763474013431,6.69868014958249,23198.5998032293,0.0,1.0
2001-09-18,18.0,19.0,18.0,18.5,6500,6.51763474013431,6.87972555903067,6.51763474013431,6.69868014958249,17951.2974667845,0.0,1.0
2001-09-19,18.0,18.0,18.0,18.0,0,6.51763474013431,6.51763474013431,6.51763474013431,6.51763474013431,0,0.0,1.0
2001-09-20,18.25,18.25,18.0,18.25,3000,6.6081574448584,6.6081574448584,6.51763474013431,6.6081574448584,8285.21421543902,0.0,1.0
2001-09-21,18.25,18.25,18.0,18.25,3300,6.6081574448584,6.6081574448584,6.51763474013431,6.6081574448584,9113.73563698292,0.0,1.0
2001-09-24,18.25,18.25,18.0,18.0,4800,6.6081574448584,6.6081574448584,6.51763474013431,6.51763474013431,13256.3427447024,0.0,1.0
2001-09-25,18.25,18.25,18.05,18.05,2800,6.6081574448584,6.6081574448584,6.53573928107913,6.53573928107913,7732.86660107642,0.0,1.0
2001-09-26,18.35,19.0,18.05,18.05,3700,6.64436652674804,6.87972555903067,6.53573928107913,6.53573928107913,10218.4308657081,0.0,1.0
2001-09-27,18.35,18.35,18.35,18.35,0,6.64436652674804,6.64436652674804,6.64436652674804,6.64436652674804,0,0.0,1.0
2001-09-28,18.35,18.35,18.35,18.35,0,6.64436652674804,6.64436652674804,6.64436652674804,6.64436652674804,0,0.0,1.0
2001-10-01,18.05,18.05,18.05,18.05,100,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,276.173807181301,0.0,1.0
2001-10-02,18.05,18.05,18.05,18.05,200,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,552.347614362601,0.0,1.0
2001-10-03,18.05,18.05,18.05,18.05,0,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,0,0.0,1.0
2001-10-04,18.35,18.7,18.1,18.7,3400,6.64436652674804,6.77109831336176,6.55384382202395,6.77109831336176,9389.90944416422,0.0,1.0
2001-10-05,18.4,18.4,18.4,18.4,1600,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,4418.78091490081,0.0,1.0
2001-10-08,18.4,18.4,18.4,18.4,200,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,552.347614362601,0.0,1.0
2001-10-09,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-10-10,18.4,18.4,18.2,18.2,1100,6.66247106769285,6.66247106769285,6.59005290391358,6.59005290391358,3037.91187899431,0.0,1.0
2001-10-11,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-10-12,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-10-15,18.7,18.7,18.7,18.7,200,6.77109831336176,6.77109831336176,6.77109831336176,6.77109831336176,552.347614362601,0.0,1.0
2001-10-16,18.7,18.7,18.7,18.7,0,6.77109831336176,6.77109831336176,6.77109831336176,6.77109831336176,0,0.0,1.0
2001-10-17,18.25,18.9,18.25,18.25,12700,6.6081574448584,6.84351647714103,6.6081574448584,6.6081574448584,35074.0735120252,0.0,1.0
2001-10-18,18.35,18.35,18.25,18.25,1500,6.64436652674804,6.64436652674804,6.6081574448584,6.6081574448584,4142.60710771951,0.0,1.0
2001-10-19,18.25,18.25,18.25,18.25,100,6.6081574448584,6.6081574448584,6.6081574448584,6.6081574448584,276.173807181301,0.0,1.0
2001-10-22,18.2,18.4,18.05,18.4,7700,6.59005290391358,6.66247106769285,6.53573928107913,6.66247106769285,21265.3831529602,0.0,1.0
2001-10-23,18.05,18.05,18.05,18.05,300,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,828.521421543902,0.0,1.0
2001-10-24,18.05,18.05,18.05,18.05,0,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,0,0.0,1.0
2001-10-25,18.05,18.05,18.05,18.05,0,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,0,0.0,1.0
2001-10-26,18.2,18.2,18.1,18.1,3200,6.59005290391358,6.59005290391358,6.55384382202395,6.55384382202395,8837.56182980162,0.0,1.0
2001-10-29,18.05,18.05,18.05,18.05,700,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,1933.2166502691,0.0,1.0
2001-10-30,18.05,18.05,18.05,18.05,100,6.53573928107913,6.53573928107913,6.53573928107913,6.53573928107913,276.173807181301,0.0,1.0
2001-10-31,18.05,18.2,18.05,18.05,5700,6.53573928107913,6.59005290391358,6.53573928107913,6.53573928107913,15741.9070093341,0.0,1.0
2001-11-01,18.4,18.4,18.4,18.4,200,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,552.347614362601,0.0,1.0
2001-11-02,18.4,18.4,18.4,18.4,800,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,2209.39045745041,0.0,1.0
2001-11-05,18.4,18.4,18.4,18.4,2600,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,7180.51898671382,0.0,1.0
2001-11-06,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-11-07,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-11-08,18.4,18.4,18.4,18.4,0,6.66247106769285,6.66247106769285,6.66247106769285,6.66247106769285,0,0.0,1.0
2001-11-09,18.25,18.25,18.1,18.25,2400,6.6081574448584,6.6081574448584,6.55384382202395,6.6081574448584,6628.17137235121,0.0,1.0
2001-11-12,18.1,18.1,18.1,18.1,1000,6.55384382202395,6.55384382202395,6.55384382202395,6.55384382202395,2761.73807181301,0.0,1.0
2001-11-13,18.25,18.25,18.25,18.25,700,6.6081574448584,6.6081574448584,6.6081574448584,6.6081574448584,1933.2166502691,0.0,1.0
2001-11-14,18.35,18.35,18.25,18.35,2400,6.64436652674804,6.64436652674804,6.6081574448584,6.64436652674804,6628.17137235121,0.0,1.0
2001-11-15,18.35,18.35,18.15,18.35,3600,6.64436652674804,6.64436652674804,6.57194836296877,6.64436652674804,9942.25705852682,0.0,1.0
2001-11-16,18.15,18.4,18.15,18.4,700,6.57194836296877,6.66247106769285,6.57194836296877,6.66247106769285,1933.2166502691,0.0,1.0
2001-11-19,18.35,18.35,18.35,18.35,1100,6.64436652674804,6.64436652674804,6.64436652674804,6.64436652674804,3037.9118789943,0.0,1.0
2001-11-20,18.35,18.35,18.35,18.35,200,6.64436652674804,6.64436652674804,6.64436652674804,6.64436652674804,552.347614362601,0.0,1.0
2001-11-21,18.2,18.2,18.2,18.2,100,6.59005290391358,6.59005290391358,6.59005290391358,6.59005290391358,276.173807181301,0.0,1.0
2001-11-23,18.2,18.2,18.2,18.2,0,6.59005290391358,6.59005290391358,6.59005290391358,6.59005290391358,0,0.0,1.0
2001-11-26,18.25,18.35,18.2,18.35,8100,6.6081574448584,6.64436652674804,6.59005290391358,6.64436652674804,22370.0783816853,0.0,1.0
2001-11-27,18.25,18.25,18.25,18.25,0,6.6081574448584,6.6081574448584,6.6081574448584,6.6081574448584,0,0.0,1.0
2001-11-28,18.25,18.25,18.25,18.25,0,6.70954287414938,6.70954287414938,6.70954287414938,6.70954287414938,0,0.28,1.0
2001-11-29,18.4,18.4,18.4,18.4,300,6.76468980188212,6.76468980188212,6.76468980188212,6.76468980188212,816.001939728882,0.0,1.0
2001-11-30,18.2,18.4,18.2,18.4,3400,6.69116056490514,6.76468980188212,6.69116056490514,6.76468980188212,9248.021983594,0.0,1.0
2001-12-03,18.2,18.5,18.2,18.5,9700,6.69116056490514,6.80145442037061,6.69116056490514,6.80145442037061,26384.0627179005,0.0,1.0
2001-12-04,18.25,18.25,18.25,18.25,300,6.70954287414938,6.70954287414938,6.70954287414938,6.70954287414938,816.001939728883,0.0,1.0
2001-12-05,18.25,18.25,18.25,18.25,0,6.70954287414938,6.70954287414938,6.70954287414938,6.70954287414938,0,0.0,1.0
2001-12-06,18.2,18.2,18.2,18.2,2600,6.69116056490514,6.69116056490514,6.69116056490514,6.69116056490514,7072.01681098365,0.0,1.0
2001-12-07,18.3,18.3,18.2,18.3,14500,6.72792518339363,6.72792518339363,6.69116056490514,6.72792518339363,39440.0937535627,0.0,1.0
2001-12-10,18.2,18.25,18.2,18.2,1100,6.69116056490514,6.70954287414938,6.69116056490514,6.69116056490514,2992.00711233924,0.0,1.0
2001-12-11,18.5,18.5,18.2,18.2,1100,6.80145442037061,6.80145442037061,6.69116056490514,6.69116056490514,2992.00711233924,0.0,1.0
2001-12-12,18.9,19.0,18.2,18.2,9600,6.94851289432456,6.98527751281305,6.69116056490514,6.69116056490514,26112.0620713243,0.0,1.0
2001-12-13,18.75,19.0,18.75,18.75,3900,6.89336596659183,6.98527751281305,6.89336596659183,6.89336596659183,10608.0252164755,0.0,1.0
2001-12-14,18.2,18.2,18.2,18.2,300,6.69116056490514,6.69116056490514,6.69116056490514,6.69116056490514,816.001939728882,0.0,1.0
2001-12-17,18.2,18.9,18.2,18.9,1300,6.69116056490514,6.94851289432456,6.69116056490514,6.94851289432456,3536.00840549182,0.0,1.0
2001-12-18,18.2,18.2,18.2,18.2,0,6.69116056490514,6.69116056490514,6.69116056490514,6.69116056490514,0,0.0,1.0
2001-12-19,18.2,18.25,18.2,18.2,3800,6.69116056490514,6.70954287414938,6.69116056490514,6.69116056490514,10336.0245698992,0.0,1.0
2001-12-20,18.2,18.3,18.2,18.3,4500,6.69116056490514,6.72792518339363,6.69116056490514,6.72792518339363,12240.0290959332,0.0,1.0
2001-12-21,18.2,19.0,18.2,18.2,3300,6.69116056490514,6.98527751281305,6.69116056490514,6.69116056490514,8976.02133701771,0.0,1.0
2001-12-24,18.2,18.2,18.2,18.2,0,6.69116056490514,6.69116056490514,6.69116056490514,6.69116056490514,0,0.0,1.0
2001-12-26,18.2,18.5,18.2,18.35,1900,6.69116056490514,6.80145442037061,6.69116056490514,6.74630749263787,5168.01228494959,0.0,1.0
2001-12-27,18.2,18.5,18.2,18.5,400,6.69116056490514,6.80145442037061,6.69116056490514,6.80145442037061,1088.00258630518,0.0,1.0
2001-12-28,18.55,18.55,18.2,18.5,5400,6.81983672961485,6.81983672961485,6.69116056490514,6.80145442037061,14688.0349151199,0.0,1.0
2001-12-31,18.55,18.55,18.55,18.55,0,6.81983672961485,6.81983672961485,6.81983672961485,6.81983672961485,0,0.0,1.0
2002-01-02,18.55,18.55,18.55,18.55,0,6.89336596659183,6.89336596659183,6.89336596659183,6.89336596659183,0,0.2,1.0
2002-01-03,18.55,18.55,18.2,18.55,2200,6.89336596659183,6.89336596659183,6.76330245778821,6.89336596659183,5920.18473961524,0.0,1.0
2002-01-04,18.2,18.75,18.2,18.55,1300,6.76330245778821,6.96768797162247,6.76330245778821,6.89336596659183,3498.29098249991,0.0,1.0
2002-01-07,18.6,18.6,18.2,18.2,1000,6.91194646784949,6.91194646784949,6.76330245778821,6.76330245778821,2690.99306346147,0.0,1.0
2002-01-08,18.5,18.5,18.2,18.2,2800,6.87478546533417,6.87478546533417,6.76330245778821,6.76330245778821,7534.78057769212,0.0,1.0
2002-01-09,18.5,18.5,18.5,18.5,0,6.87478546533417,6.87478546533417,6.87478546533417,6.87478546533417,0,0.0,1.0
2002-01-10,18.5,18.5,18.5,18.5,0,6.87478546533417,6.87478546533417,6.87478546533417,6.87478546533417,0,0.0,1.0
2002-01-11,18.5,18.5,18.5,18.5,0,6.87478546533417,6.87478546533417,6.87478546533417,6.87478546533417,0,0.0,1.0
2002-01-14,18.5,18.5,18.5,18.5,0,6.87478546533417,6.87478546533417,6.87478546533417,6.87478546533417,0,0.0,1.0
2002-01-15,18.65,18.65,18.65,18.65,300,6.93052696910715,6.93052696910715,6.93052696910715,6.93052696910715,807.297919038442,0.0,1.0
2002-01-16,18.75,18.75,18.65,18.65,400,6.96768797162247,6.96768797162247,6.93052696910715,6.93052696910715,1076.39722538459,0.0,1.0
2002-01-17,18.75,18.75,18.75,18.75,0,6.96768797162247,6.96768797162247,6.96768797162247,6.96768797162247,0,0.0,1.0
2002-01-18,18.75,18.75,18.75,18.75,0,6.96768797162247,6.96768797162247,6.96768797162247,6.96768797162247,0,0.0,1.0
2002-01-22,18.75,18.75,18.75,18.75,0,6.96768797162247,6.96768797162247,6.96768797162247,6.96768797162247,0,0.0,1.0
2002-01-23,18.75,18.75,18.75,18.75,0,6.96768797162247,6.96768797162247,6.96768797162247,6.96768797162247,0,0.0,1.0
2002-01-24,18.35,18.5,18.35,18.5,5700,6.81904396156119,6.87478546533417,6.81904396156119,6.87478546533417,15338.6604617304,0.0,1.0
2002-01-25,18.75,18.75,18.5,18.5,3500,6.96768797162247,6.96768797162247,6.87478546533417,6.87478546533417,9418.47572211515,0.0,1.0
2002-01-28,19.0,19.0,18.4,19.0,6800,7.06059047791077,7.06059047791077,6.83762446281885,7.06059047791077,18298.752831538,0.0,1.0
2002-01-29,18.4,18.45,18.4,18.45,4000,6.83762446281885,6.85620496407651,6.83762446281885,6.85620496407651,10763.9722538459,0.0,1.0
2002-01-30,18.8,18.8,18.8,18.8,3200,6.98626847288013,6.98626847288013,6.98626847288013,6.98626847288013,8611.17780307671,0.0,1.0
2002-01-31,18.5,18.5,18.45,18.45,2500,6.87478546533417,6.87478546533417,6.85620496407651,6.85620496407651,6727.48265865368,0.0,1.0
2002-02-01,18.5,18.5,18.5,18.5,0,6.87478546533417,6.87478546533417,6.87478546533417,6.87478546533417,0,0.0,1.0
2002-02-04,18.9,18.9,18.45,18.45,1900,7.02342947539545,7.02342947539545,6.85620496407651,6.85620496407651,5112.8868205768,0.0,1.0
2002-02-05,18.9,18.9,18.9,18.9,0,7.02342947539545,7.02342947539545,7.02342947539545,7.02342947539545,0,0.0,1.0
2002-02-06,18.85,18.85,18.85,18.85,100,7.00484897413779,7.00484897413779,7.00484897413779,7.00484897413779,269.099306346147,0.0,1.0
2002-02-07,18.85,18.85,18.85,18.85,200,7.00484897413779,7.00484897413779,7.00484897413779,7.00484897413779,538.198612692294,0.0,1.0
2002-02-08,18.85,18.85,18.85,18.85,0,7.00484897413779,7.00484897413779,7.00484897413779,7.00484897413779,0,0.0,1.0
2002-02-11,18.6,18.6,18.6,18.6,700,6.91194646784949,6.91194646784949,6.91194646784949,6.91194646784949,1883.69514442303,0.0,1.0
2002-02-12,18.6,18.6,18.6,18.6,0,6.91194646784949,6.91194646784949,6.91194646784949,6.91194646784949,0,0.0,1.0
2002-02-13,18.45,18.8,18.45,18.8,400,6.85620496407651,6.98626847288013,6.85620496407651,6.98626847288013,1076.39722538459,0.0,1.0
2002-02-14,18.45,18.45,18.45,18.45,3200,6.85620496407651,6.85620496407651,6.85620496407651,6.85620496407651,8611.17780307671,0.0,1.0
2002-02-15,18.6,18.6,18.0,18.6,5600,6.91194646784949,6.91194646784949,6.68898045275757,6.91194646784949,15069.5611553842,0.0,1.0
2002-02-19,18.0,18.0,18.0,18.0,400,6.68898045275757,6.68898045275757,6.68898045275757,6.68898045275757,1076.39722538459,0.0,1.0
2002-02-20,18.6,18.6,17.75,18.6,500,6.91194646784949,6.91194646784949,6.59607794646927,6.91194646784949,1345.49653173074,0.0,1.0
2002-02-21,17.5,18.0,17.5,17.75,7100,6.50317544018097,6.68898045275757,6.50317544018097,6.59607794646927,19106.0507505765,0.0,1.0
2002-02-22,17.75,17.75,17.75,17.75,1000,6.59607794646927,6.59607794646927,6.59607794646927,6.59607794646927,2690.99306346147,0.0,1.0
2002-02-25,17.9,17.9,17.45,17.45,1200,6.65181945024225,6.65181945024225,6.48459493892331,6.48459493892331,3229.19167615377,0.0,1.0
2002-02-26,17.1,17.9,17.1,17.9,2800,6.35453143011969,6.65181945024225,6.35453143011969,6.65181945024225,7534.78057769213,0.0,1.0
2002-02-27,17.9,17.9,17.1,17.75,5300,6.65181945024225,6.65181945024225,6.35453143011969,6.59607794646927,14262.2632363458,0.0,1.0
2002-02-28,17.9,17.9,17.9,17.9,0,6.72614145527289,6.72614145527289,6.72614145527289,6.72614145527289,0,0.2,1.0
2002-03-01,17.2,18.0,17.2,17.9,8600,6.46310799054155,6.76371766452022,6.46310799054155,6.72614145527289,22886.8216679149,0.0,1.0
2002-03-04,17.2,17.2,17.2,17.2,0,6.46310799054155,6.46310799054155,6.46310799054155,6.46310799054155,0,0.0,1.0
2002-03-05,17.2,17.2,17.2,17.2,500,6.46310799054155,6.46310799054155,6.46310799054155,6.46310799054155,1330.62916673924,0.0,1.0
2002-03-06,18.0,18.0,17.4,18.0,3800,6.76371766452022,6.76371766452022,6.53826040903622,6.76371766452022,10112.7816672182,0.0,1.0
2002-03-07,18.0,18.0,17.95,17.95,200,6.76371766452022,6.76371766452022,6.74492955989656,6.74492955989656,532.251666695695,0.0,1.0
2002-03-08,18.0,18.0,18.0,18.0,0,6.76371766452022,6.76371766452022,6.76371766452022,6.76371766452022,0,0.0,1.0
2002-03-11,18.0,18.0,18.0,18.0,0,6.76371766452022,6.76371766452022,6.76371766452022,6.76371766452022,0,0.0,1.0
2002-03-12,18.0,18.0,18.0,18.0,0,6.76371766452022,6.76371766452022,6.76371766452022,6.76371766452022,0,0.0,1.0
2002-03-13,18.0,18.0,18.0,18.0,0,6.76371766452022,6.76371766452022,6.76371766452022,6.76371766452022,0,0.0,1.0
2002-03-14,17.4,17.4,17.4,17.4,1000,6.53826040903622,6.53826040903622,6.53826040903622,6.53826040903622,2661.25833347847,0.0,1.0
2002-03-15,18.0,18.0,17.5,17.7,5500,6.76371766452022,6.76371766452022,6.57583661828355,6.65098903677822,14636.9208341316,0.0,1.0
2002-03-18,17.2,18.0,17.2,17.9,2900,6.46310799054155,6.76371766452022,6.46310799054155,6.72614145527289,7717.64916708757,0.0,1.0
2002-03-19,17.2,17.2,17.2,17.2,0,6.46310799054155,6.46310799054155,6.46310799054155,6.46310799054155,0,0.0,1.0
2002-03-20,17.75,17.75,17.75,17.75,1600,6.66977714140189,6.66977714140189,6.66977714140189,6.66977714140189,4258.01333356556,0.0,1.0
2002-03-21,17.75,17.75,17.75,17.75,600,6.66977714140189,6.66977714140189,6.66977714140189,6.66977714140189,1596.75500008708,0.0,1.0
2002-03-22,18.1,18.2,17.4,17.75,9400,6.80129387376756,6.83887008301489,6.53826040903622,6.66977714140189,25015.8283346976,0.0,1.0
2002-03-25,18.15,18.15,18.1,18.1,1000,6.82008197839122,6.82008197839122,6.80129387376756,6.80129387376756,2661.25833347848,0.0,1.0
2002-03-26,18.25,18.25,18.25,18.25,700,6.85765818763856,6.85765818763856,6.85765818763856,6.85765818763856,1862.88083343493,0.0,1.0
2002-03-27,18.5,18.5,18.0,18.25,9000,6.9515987107569,6.9515987107569,6.76371766452022,6.85765818763856,23951.3250013062,0.0,1.0
2002-03-28,18.5,18.5,18.5,18.5,500,6.9515987107569,6.9515987107569,6.9515987107569,6.9515987107569,1330.62916673924,0.0,1.0
2002-04-01,18.5,18.5,18.5,18.5,0,6.9515987107569,6.9515987107569,6.9515987107569,6.9515987107569,0,0.0,1.0
2002-04-02,17.8,18.5,17.8,18.5,300,6.68856524602556,6.9515987107569,6.68856524602556,6.9515987107569,798.377500043541,0.0,1.0
2002-04-03,17.8,17.8,17.8,17.8,500,6.68856524602556,6.68856524602556,6.68856524602556,6.68856524602556,1330.62916673924,0.0,1.0
2002-04-04,18.45,18.5,17.85,17.85,3800,6.93281060613323,6.9515987107569,6.70735335064922,6.70735335064922,10112.7816672182,0.0,1.0
2002-04-05,18.5,18.5,18.5,18.5,100,6.9515987107569,6.9515987107569,6.9515987107569,6.9515987107569,266.125833347847,0.0,1.0
2002-04-08,18.3,18.3,18.0,18.0,1200,6.87644629226223,6.87644629226223,6.76371766452022,6.76371766452022,3193.51000017417,0.0,1.0
2002-04-09,19.0,19.0,18.5,18.5,1100,7.13947975699357,7.13947975699357,6.9515987107569,6.9515987107569,2927.38416682632,0.0,1.0
2002-04-10,18.1,19.25,18.1,19.25,400,6.80129387376756,7.23342028011191,6.80129387376756,7.23342028011191,1064.50333339139,0.0,1.0
2002-04-11,18.1,18.1,18.1,18.1,0,6.80129387376756,6.80129387376756,6.80129387376756,6.80129387376756,0,0.0,1.0
2002-04-12,19.25,19.25,19.25,19.25,100,7.23342028011191,7.23342028011191,7.23342028011191,7.23342028011191,266.125833347847,0.0,1.0
2002-04-15,19.5,19.5,18.95,19.25,1700,7.32736080323024,7.32736080323024,7.1206916523699,7.23342028011191,4524.13916691341,0.0,1.0
2002-04-16,19.5,20.0,18.95,19.5,2700,7.32736080323024,7.51524184946692,7.1206916523699,7.32736080323024,7185.39750039188,0.0,1.0
2002-04-17,20.0,20.0,20.0,20.0,1400,7.51524184946692,7.51524184946692,7.51524184946692,7.51524184946692,3725.76166686986,0.0,1.0
2002-04-18,20.0,20.0,20.0,20.0,400,7.51524184946692,7.51524184946692,7.51524184946692,7.51524184946692,1064.50333339139,0.0,1.0
2002-04-19,20.0,20.0,19.0,19.1,5500,7.51524184946692,7.51524184946692,7.13947975699357,7.1770559662409,14636.9208341316,0.0,1.0
2002-04-22,20.0,20.0,20.0,20.0,0,7.51524184946692,7.51524184946692,7.51524184946692,7.51524184946692,0,0.0,1.0
2002-04-23,20.2,20.5,19.25,20.5,4600,7.59039426796158,7.70312289570359,7.23342028011191,7.70312289570359,12241.788334001,0.0,1.0
2002-04-24,20.17,20.2,19.7,19.75,4400,7.57912140518738,7.59039426796158,7.40251322172491,7.42130132634858,11709.5366673053,0.0,1.0
2002-04-25,20.17,20.17,20.17,20.17,0,7.57912140518738,7.57912140518738,7.57912140518738,7.57912140518738,0,0.0,1.0
2002-04-26,20.17,20.17,20.17,20.17,0,7.57912140518738,7.57912140518738,7.57912140518738,7.57912140518738,0,0.0,1.0
2002-04-29,20.17,20.17,20.17,20.17,0,7.57912140518738,7.57912140518738,7.57912140518738,7.57912140518738,0,0.0,1.0
2002-04-30,20.05,20.2,19.05,20.2,1000,7.53402995409058,7.59039426796158,7.15826786161724,7.59039426796158,2661.25833347847,0.0,1.0
2002-05-01,20.05,20.05,20.05,20.05,0,7.53402995409058,7.53402995409058,7.53402995409058,7.53402995409058,0,0.0,1.0
2002-05-02,20.05,20.05,20.05,20.05,0,7.53402995409058,7.53402995409058,7.53402995409058,7.53402995409058,0,0.0,1.0
2002-05-03,20.2,20.2,20.05,20.05,300,7.59039426796158,7.59039426796158,7.53402995409058,7.53402995409058,798.377500043542,0.0,1.0
2002-05-06,20.5,20.5,19.9,20.2,4900,7.70312289570359,7.70312289570359,7.47766564021958,7.59039426796158,13040.1658340445,0.0,1.0
2002-05-07,20.75,20.75,19.9,19.9,300,7.79706341882192,7.79706341882192,7.47766564021958,7.47766564021958,798.377500043542,0.0,1.0
2002-05-08,20.55,21.0,20.0,20.25,4200,7.72191100032726,7.89100394194026,7.51524184946692,7.60918237258525,11177.2850006096,0.0,1.0
2002-05-09,21.0,21.0,21.0,21.0,300,7.89100394194026,7.89100394194026,7.89100394194026,7.89100394194026,798.377500043542,0.0,1.0
2002-05-10,22.5,23.0,20.6,20.6,5200,8.45464708065028,8.64252812688695,7.74069910495092,7.74069910495092,13838.5433340881,0.0,1.0
2002-05-13,21.5,21.5,21.5,21.5,1000,8.07888498817693,8.07888498817693,8.07888498817693,8.07888498817693,2661.25833347847,0.0,1.0
2002-05-14,22.0,22.0,21.3,22.0,1000,8.26676603441361,8.26676603441361,8.00373256968227,8.26676603441361,2661.25833347847,0.0,1.0
2002-05-15,21.1,21.5,21.0,21.25,3300,7.9285801511876,8.07888498817693,7.89100394194026,7.9849444650586,8782.15250047896,0.0,1.0
2002-05-16,21.1,21.1,21.1,21.1,400,7.9285801511876,7.9285801511876,7.9285801511876,7.9285801511876,1064.50333339139,0.0,1.0
2002-05-17,21.0,21.1,21.0,21.1,1400,7.89100394194026,7.9285801511876,7.89100394194026,7.9285801511876,3725.76166686986,0.0,1.0
2002-05-20,20.7,20.7,20.7,20.7,200,7.77827531419826,7.77827531419826,7.77827531419826,7.77827531419826,532.251666695694,0.0,1.0
2002-05-21,20.7,20.7,20.7,20.7,0,7.77827531419826,7.77827531419826,7.77827531419826,7.77827531419826,0,0.0,1.0
2002-05-22,21.5,21.5,20.7,20.7,800,8.07888498817693,8.07888498817693,7.77827531419826,7.77827531419826,2129.00666678278,0.0,1.0
2002-05-23,21.5,21.5,21.0,21.0,700,8.07888498817693,8.07888498817693,7.89100394194026,7.89100394194026,1862.88083343493,0.0,1.0
2002-05-24,21.5,21.5,21.5,21.5,0,8.07888498817693,8.07888498817693,8.07888498817693,8.07888498817693,0,0.0,1.0
2002-05-28,21.49,21.49,21.49,21.49,200,8.0751273672522,8.0751273672522,8.0751273672522,8.0751273672522,532.251666695695,0.0,1.0
2002-05-29,21.0,21.0,21.0,21.0,700,7.96615636043493,7.96615636043493,7.96615636043493,7.96615636043493,1845.3064859497,0.2,1.0
2002-05-30,21.49,21.5,21.0,21.0,1600,8.15203334217841,8.1558267499691,7.96615636043493,7.96615636043493,4217.84339645645,0.0,1.0
2002-05-31,21.49,21.49,21.49,21.49,0,8.15203334217841,8.15203334217841,8.15203334217841,8.15203334217841,0,0.0,1.0
2002-06-03,21.0,21.0,21.0,21.0,300,7.96615636043493,7.96615636043493,7.96615636043493,7.96615636043493,790.845636835584,0.0,1.0
2002-06-04,22.0,22.0,21.75,21.75,1600,8.34549713950326,8.34549713950326,8.25066194473618,8.25066194473618,4217.84339645645,0.0,1.0
2002-06-05,22.0,22.0,22.0,22.0,0,8.34549713950326,8.34549713950326,8.34549713950326,8.34549713950326,0,0.0,1.0
2002-06-06,21.2,21.2,21.2,21.2,200,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,527.230424557056,0.0,1.0
2002-06-07,21.2,21.2,21.2,21.2,500,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,1318.07606139264,0.0,1.0
2002-06-10,21.2,21.2,21.2,21.2,0,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,0,0.0,1.0
2002-06-11,21.2,21.2,21.2,21.2,1100,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,2899.76733506381,0.0,1.0
2002-06-12,21.8,21.8,21.2,21.2,1100,8.26962898368959,8.26962898368959,8.0420245162486,8.0420245162486,2899.76733506381,0.0,1.0
2002-06-13,21.7,21.7,21.2,21.2,1700,8.23169490578276,8.23169490578276,8.0420245162486,8.0420245162486,4481.45860873498,0.0,1.0
2002-06-14,21.7,21.7,21.7,21.7,1000,8.23169490578276,8.23169490578276,8.23169490578276,8.23169490578276,2636.15212278528,0.0,1.0
2002-06-17,21.7,21.7,21.7,21.7,200,8.23169490578276,8.23169490578276,8.23169490578276,8.23169490578276,527.230424557056,0.0,1.0
2002-06-18,21.7,21.7,21.7,21.7,0,8.23169490578276,8.23169490578276,8.23169490578276,8.23169490578276,0,0.0,1.0
2002-06-19,21.7,21.7,21.7,21.7,100,8.23169490578276,8.23169490578276,8.23169490578276,8.23169490578276,263.615212278528,0.0,1.0
2002-06-20,21.8,21.8,21.8,21.8,100,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,263.615212278528,0.0,1.0
2002-06-21,21.8,21.8,21.8,21.8,0,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,0,0.0,1.0
2002-06-24,21.8,21.8,21.8,21.8,0,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,0,0.0,1.0
2002-06-25,21.5,21.5,21.2,21.2,200,8.1558267499691,8.1558267499691,8.0420245162486,8.0420245162486,527.230424557056,0.0,1.0
2002-06-26,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-06-27,21.2,21.2,21.2,21.2,1000,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,2636.15212278528,0.0,1.0
2002-06-28,21.8,21.8,21.5,21.5,700,8.26962898368959,8.26962898368959,8.1558267499691,8.1558267499691,1845.3064859497,0.0,1.0
2002-07-01,21.2,21.2,21.2,21.2,800,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,2108.92169822822,0.0,1.0
2002-07-02,21.2,21.2,21.2,21.2,400,8.0420245162486,8.0420245162486,8.0420245162486,8.0420245162486,1054.46084911411,0.0,1.0
2002-07-03,21.8,21.8,21.8,21.8,1100,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,2899.76733506381,0.0,1.0
2002-07-05,21.8,21.8,21.8,21.8,0,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,0,0.0,1.0
2002-07-08,21.8,21.8,21.8,21.8,300,8.26962898368959,8.26962898368959,8.26962898368959,8.26962898368959,790.845636835585,0.0,1.0
2002-07-09,21.8,21.8,21.5,21.5,200,8.26962898368959,8.26962898368959,8.1558267499691,8.1558267499691,527.230424557056,0.0,1.0
2002-07-10,21.9,21.95,21.8,21.8,600,8.30756306159643,8.32653010054984,8.26962898368959,8.26962898368959,1581.69127367117,0.0,1.0
2002-07-11,21.95,21.95,21.5,21.5,1000,8.32653010054984,8.32653010054984,8.1558267499691,8.1558267499691,2636.15212278528,0.0,1.0
2002-07-12,21.95,21.95,21.95,21.95,500,8.32653010054984,8.32653010054984,8.32653010054984,8.32653010054984,1318.07606139264,0.0,1.0
2002-07-15,21.85,22.0,21.85,21.95,1400,8.28859602264301,8.34549713950326,8.28859602264301,8.32653010054984,3690.61297189939,0.0,1.0
2002-07-16,21.25,21.25,21.25,21.25,300,8.06099155520201,8.06099155520201,8.06099155520201,8.06099155520201,790.845636835584,0.0,1.0
2002-07-17,21.25,22.0,21.25,22.0,3700,8.06099155520201,8.34549713950326,8.06099155520201,8.34549713950326,9753.76285430554,0.0,1.0
2002-07-18,22.0,22.0,21.5,21.5,700,8.34549713950326,8.34549713950326,8.1558267499691,8.1558267499691,1845.3064859497,0.0,1.0
2002-07-19,21.25,21.5,21.25,21.5,1300,8.06099155520201,8.1558267499691,8.06099155520201,8.1558267499691,3426.99775962087,0.0,1.0
2002-07-22,22.25,22.25,21.25,21.25,4700,8.44033233427034,8.44033233427034,8.06099155520201,8.06099155520201,12389.9149770908,0.0,1.0
2002-07-23,21.3,21.3,21.3,21.3,400,8.07995859415543,8.07995859415543,8.07995859415543,8.07995859415543,1054.46084911411,0.0,1.0
2002-07-24,21.0,21.0,21.0,21.0,200,7.96615636043493,7.96615636043493,7.96615636043493,7.96615636043493,527.230424557056,0.0,1.0
2002-07-25,20.5,21.0,20.5,20.75,1200,7.77648597090077,7.96615636043493,7.77648597090077,7.87132116566785,3163.38254734233,0.0,1.0
2002-07-26,20.5,20.5,20.5,20.5,0,7.77648597090077,7.77648597090077,7.77648597090077,7.77648597090077,0,0.0,1.0
2002-07-29,20.5,20.5,20.5,20.5,0,7.77648597090077,7.77648597090077,7.77648597090077,7.77648597090077,0,0.0,1.0
2002-07-30,21.5,21.5,21.5,21.5,200,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,527.230424557056,0.0,1.0
2002-07-31,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-01,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-02,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-05,21.5,22.0,21.5,22.0,900,8.1558267499691,8.34549713950326,8.1558267499691,8.34549713950326,2372.53691050675,0.0,1.0
2002-08-06,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-07,20.5,20.9,20.5,20.9,1300,7.77648597090077,7.9282222825281,7.77648597090077,7.9282222825281,3426.99775962086,0.0,1.0
2002-08-08,20.5,20.5,20.5,20.5,0,7.77648597090077,7.77648597090077,7.77648597090077,7.77648597090077,0,0.0,1.0
2002-08-09,21.5,21.5,21.0,21.0,400,8.1558267499691,8.1558267499691,7.96615636043493,7.96615636043493,1054.46084911411,0.0,1.0
2002-08-12,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-13,20.5,20.5,20.5,20.5,200,7.77648597090077,7.77648597090077,7.77648597090077,7.77648597090077,527.230424557056,0.0,1.0
2002-08-14,21.0,21.0,21.0,21.0,100,7.96615636043493,7.96615636043493,7.96615636043493,7.96615636043493,263.615212278528,0.0,1.0
2002-08-15,21.5,21.5,21.5,21.5,1000,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,2636.15212278528,0.0,1.0
2002-08-16,21.5,21.5,21.5,21.5,0,8.1558267499691,8.1558267499691,8.1558267499691,8.1558267499691,0,0.0,1.0
2002-08-19,20.0,20.3,20.0,20.3,2400,7.5868155813666,7.7006178150871,7.5868155813666,7.7006178150871,6326.76509468467,0.0,1.0
2002-08-20,20.25,20.25,20.0,20.0,2900,7.68165077613368,7.68165077613368,7.5868155813666,7.5868155813666,7644.84115607731,0.0,1.0
2002-08-21,20.0,20.0,19.9,20.0,3700,7.5868155813666,7.5868155813666,7.54888150345977,7.5868155813666,9753.76285430553,0.0,1.0
2002-08-22,20.0,20.13,20.0,20.13,1300,7.5868155813666,7.63612988264548,7.5868155813666,7.63612988264548,3426.99775962086,0.0,1.0
2002-08-23,20.25,20.25,20.25,20.25,200,7.68165077613368,7.68165077613368,7.68165077613368,7.68165077613368,527.230424557056,0.0,1.0
2002-08-26,20.25,20.25,20.25,20.25,0,7.68165077613368,7.68165077613368,7.68165077613368,7.68165077613368,0,0.0,1.0
2002-08-27,20.25,20.25,20.25,20.25,0,7.68165077613368,7.68165077613368,7.68165077613368,7.68165077613368,0,0.0,1.0
2002-08-28,20.0,20.13,19.9,19.9,5700,7.5868155813666,7.63612988264548,7.54888150345977,7.54888150345977,15026.0670998761,0.0,1.0
2002-08-29,20.0,20.0,19.9,19.9,300,7.66268373718027,7.66268373718027,7.62437031849436,7.62437031849436,783.015482015429,0.2,1.0
2002-08-30,20.25,20.25,20.0,20.13,2400,7.75846728389502,7.75846728389502,7.66268373718027,7.71249118147194,6264.12385612344,0.0,1.0
2002-09-03,20.0,20.25,20.0,20.25,800,7.66268373718027,7.75846728389502,7.66268373718027,7.75846728389502,2088.04128537448,0.0,1.0
2002-09-04,19.87,19.87,19.87,19.87,300,7.6128762928886,7.6128762928886,7.6128762928886,7.6128762928886,783.015482015429,0.0,1.0
2002-09-05,20.25,20.25,19.9,20.25,3100,7.75846728389502,7.75846728389502,7.62437031849436,7.75846728389502,8091.15998082611,0.0,1.0
2002-09-06,19.7,19.9,19.7,19.9,3800,7.54774348112256,7.62437031849436,7.54774348112256,7.62437031849436,9918.19610552878,0.0,1.0
2002-09-09,19.7,19.7,19.7,19.7,0,7.54774348112256,7.54774348112256,7.54774348112256,7.54774348112256,0,0.0,1.0
2002-09-10,20.13,20.13,20.13,20.13,700,7.71249118147194,7.71249118147194,7.71249118147194,7.71249118147194,1827.03612470267,0.0,1.0
2002-09-11,20.13,20.13,20.13,20.13,0,7.71249118147194,7.71249118147194,7.71249118147194,7.71249118147194,0,0.0,1.0
2002-09-12,20.0,20.13,20.0,20.13,2700,7.66268373718027,7.71249118147194,7.66268373718027,7.71249118147194,7047.13933813886,0.0,1.0
2002-09-13,20.0,20.13,20.0,20.13,1200,7.66268373718027,7.71249118147194,7.66268373718027,7.71249118147194,3132.06192806172,0.0,1.0
2002-09-16,20.13,20.13,20.13,20.13,1000,7.71249118147194,7.71249118147194,7.71249118147194,7.71249118147194,2610.0516067181,0.0,1.0
2002-09-17,20.1,20.13,19.9,20.13,14400,7.70099715586617,7.71249118147194,7.62437031849436,7.71249118147194,37584.7431367406,0.0,1.0
2002-09-18,19.85,20.15,19.85,20.1,500,7.60521360915141,7.72015386520912,7.60521360915141,7.70099715586617,1305.02580335905,0.0,1.0
2002-09-19,19.85,19.85,19.85,19.85,700,7.60521360915141,7.60521360915141,7.60521360915141,7.60521360915141,1827.03612470267,0.0,1.0
2002-09-20,19.85,20.15,19.85,20.15,1200,7.60521360915141,7.72015386520912,7.60521360915141,7.72015386520912,3132.06192806172,0.0,1.0
2002-09-23,21.0,21.25,20.0,20.15,7600,8.04581792403928,8.14160147075403,7.66268373718027,7.72015386520912,19836.3922110576,0.0,1.0
2002-09-24,21.0,21.0,21.0,21.0,0,8.04581792403928,8.04581792403928,8.04581792403928,8.04581792403928,0,0.0,1.0
2002-09-25,21.5,21.5,21.5,21.5,400,8.23738501746879,8.23738501746879,8.23738501746879,8.23738501746879,1044.02064268724,0.0,1.0
2002-09-26,21.05,21.05,21.05,21.05,300,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,783.01548201543,0.0,1.0
2002-09-27,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-09-30,21.05,21.05,21.05,21.05,300,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,783.01548201543,0.0,1.0
2002-10-01,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-10-02,21.05,21.05,21.05,21.05,900,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,2349.04644604629,0.0,1.0
2002-10-03,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-10-04,21.05,21.05,21.05,21.05,1200,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,3132.06192806172,0.0,1.0
2002-10-07,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-10-08,21.75,21.75,21.05,21.05,2200,8.33316856418354,8.33316856418354,8.06497463338223,8.06497463338223,5742.11353477982,0.0,1.0
2002-10-09,21.5,21.5,21.5,21.5,100,8.23738501746879,8.23738501746879,8.23738501746879,8.23738501746879,261.00516067181,0.0,1.0
2002-10-10,21.5,21.5,21.5,21.5,0,8.23738501746879,8.23738501746879,8.23738501746879,8.23738501746879,0,0.0,1.0
2002-10-11,21.05,21.05,21.05,21.05,200,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,522.01032134362,0.0,1.0
2002-10-14,21.05,21.75,21.05,21.75,1900,8.06497463338223,8.33316856418354,8.06497463338223,8.33316856418354,4959.09805276439,0.0,1.0
2002-10-15,21.25,21.25,21.25,21.25,800,8.14160147075403,8.14160147075403,8.14160147075403,8.14160147075403,2088.04128537448,0.0,1.0
2002-10-16,21.25,21.25,21.25,21.25,0,8.14160147075403,8.14160147075403,8.14160147075403,8.14160147075403,0,0.0,1.0
2002-10-17,21.25,21.25,21.25,21.25,0,8.14160147075403,8.14160147075403,8.14160147075403,8.14160147075403,0,0.0,1.0
2002-10-18,21.25,21.25,21.25,21.25,0,8.14160147075403,8.14160147075403,8.14160147075403,8.14160147075403,0,0.0,1.0
2002-10-21,21.05,21.05,21.05,21.05,200,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,522.01032134362,0.0,1.0
2002-10-22,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-10-23,21.5,21.5,21.5,21.5,400,8.23738501746879,8.23738501746879,8.23738501746879,8.23738501746879,1044.02064268724,0.0,1.0
2002-10-24,21.5,21.5,21.1,21.1,800,8.23738501746879,8.23738501746879,8.08413134272518,8.08413134272518,2088.04128537448,0.0,1.0
2002-10-25,21.05,21.5,21.05,21.05,1600,8.06497463338223,8.23738501746879,8.06497463338223,8.06497463338223,4176.08257074896,0.0,1.0
2002-10-28,21.05,21.05,21.05,21.05,400,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,1044.02064268724,0.0,1.0
2002-10-29,21.05,21.25,21.05,21.05,5000,8.06497463338223,8.14160147075403,8.06497463338223,8.06497463338223,13050.2580335905,0.0,1.0
2002-10-30,21.05,21.15,20.75,21.05,3700,8.06497463338223,8.10328805206813,7.95003437732453,8.06497463338223,9657.19094485697,0.0,1.0
2002-10-31,21.05,21.05,21.05,21.05,0,8.06497463338223,8.06497463338223,8.06497463338223,8.06497463338223,0,0.0,1.0
2002-11-01,20.9,21.25,20.75,20.75,1100,8.00750450535338,8.14160147075403,7.95003437732453,7.95003437732453,2871.05676738991,0.0,1.0
2002-11-04,21.25,21.25,21.25,21.25,100,8.14160147075403,8.14160147075403,8.14160147075403,8.14160147075403,261.00516067181,0.0,1.0
2002-11-05,20.8,21.35,20.8,20.8,1900,7.96919108666748,8.17991488943994,7.96919108666748,7.96919108666748,4959.09805276439,0.0,1.0
2002-11-06,20.95,21.35,20.81,21.35,9900,8.02666121469633,8.17991488943994,7.97302242853607,8.17991488943994,25839.5109065092,0.0,1.0
2002-11-07,21.0,21.35,21.0,21.35,1800,8.04581792403928,8.17991488943994,8.04581792403928,8.17991488943994,4698.09289209258,0.0,1.0
2002-11-08,21.35,21.35,21.35,21.35,300,8.17991488943994,8.17991488943994,8.17991488943994,8.17991488943994,783.015482015429,0.0,1.0
2002-11-11,20.85,21.35,20.85,21.35,300,7.98834779601043,8.17991488943994,7.98834779601043,8.17991488943994,783.015482015429,0.0,1.0
2002-11-12,20.85,20.85,20.85,20.85,1000,7.98834779601043,7.98834779601043,7.98834779601043,7.98834779601043,2610.0516067181,0.0,1.0
2002-11-13,20.85,20.85,20.85,20.85,0,7.98834779601043,7.98834779601043,7.98834779601043,7.98834779601043,0,0.0,1.0
2002-11-14,21.0,21.6,20.85,21.6,3800,8.04581792403928,8.27569843615469,7.98834779601043,8.27569843615469,9918.19610552878,0.0,1.0
2002-11-15,21.6,21.6,21.6,21.6,300,8.27569843615469,8.27569843615469,8.27569843615469,8.27569843615469,783.015482015429,0.0,1.0
2002-11-18,20.85,20.85,20.85,20.85,300,7.98834779601043,7.98834779601043,7.98834779601043,7.98834779601043,783.015482015429,0.0,1.0
2002-11-19,20.91,20.91,20.91,20.91,200,8.01133584722197,8.01133584722197,8.01133584722197,8.01133584722197,522.01032134362,0.0,1.0
2002-11-20,20.91,20.91,20.91,20.91,0,8.01133584722197,8.01133584722197,8.01133584722197,8.01133584722197,0,0.0,1.0
2002-11-21,20.85,20.85,20.85,20.85,500,7.98834779601043,7.98834779601043,7.98834779601043,7.98834779601043,1305.02580335905,0.0,1.0
2002-11-22,21.6,21.7,21.54,21.6,1600,8.27569843615469,8.31401185484059,8.25271038494315,8.27569843615469,4176.08257074896,0.0,1.0
2002-11-25,21.01,21.35,20.85,21.35,2800,8.04964926590787,8.17991488943994,7.98834779601043,8.17991488943994,7308.14449881068,0.0,1.0
2002-11-26,21.35,21.35,21.35,21.35,500,8.17991488943994,8.17991488943994,8.17991488943994,8.17991488943994,1305.02580335905,0.0,1.0
2002-11-27,21.35,21.35,21.35,21.35,0,8.17991488943994,8.17991488943994,8.17991488943994,8.17991488943994,0,0.0,1.0
2002-11-29,20.85,20.85,20.85,20.85,300,8.09562536833095,8.09562536833095,8.09562536833095,8.09562536833095,772.63950780983,0.28,1.0
2002-12-02,20.85,20.85,20.85,20.85,0,8.09562536833095,8.09562536833095,8.09562536833095,8.09562536833095,0,0.0,1.0
2002-12-03,21.0,21.0,21.0,21.0,400,8.15386727745564,8.15386727745564,8.15386727745564,8.15386727745564,1030.18601041311,0.0,1.0
2002-12-04,21.22,21.22,21.0,21.0,11400,8.23928874417184,8.23928874417184,8.15386727745564,8.15386727745564,29360.3012967735,0.0,1.0
2002-12-05,21.0,21.0,21.0,21.0,200,8.15386727745564,8.15386727745564,8.15386727745564,8.15386727745564,515.093005206553,0.0,1.0
2002-12-06,21.15,21.15,21.0,21.0,2300,8.21210918658032,8.21210918658032,8.15386727745564,8.15386727745564,5923.56955987536,0.0,1.0
2002-12-09,21.2,21.25,21.2,21.2,700,8.23152315628855,8.25093712599677,8.23152315628855,8.23152315628855,1802.82551822294,0.0,1.0
2002-12-10,21.7,21.7,21.7,21.7,100,8.42566285337082,8.42566285337082,8.42566285337082,8.42566285337082,257.546502603277,0.0,1.0
2002-12-11,21.7,21.7,21.7,21.7,0,8.42566285337082,8.42566285337082,8.42566285337082,8.42566285337082,0,0.0,1.0
2002-12-12,21.15,21.5,21.15,21.2,4900,8.21210918658032,8.34800697453791,8.21210918658032,8.23152315628855,12619.7786275606,0.0,1.0
2002-12-13,21.15,21.5,21.15,21.5,1000,8.21210918658032,8.34800697453791,8.21210918658032,8.34800697453791,2575.46502603277,0.0,1.0
2002-12-16,21.0,21.7,21.0,21.15,7500,8.15386727745564,8.42566285337082,8.15386727745564,8.21210918658032,19315.9876952457,0.0,1.0
2002-12-17,21.6,21.7,21.6,21.7,900,8.38683491395437,8.42566285337082,8.38683491395437,8.42566285337082,2317.91852342949,0.0,1.0
2002-12-18,21.6,21.6,21.6,21.6,0,8.38683491395437,8.38683491395437,8.38683491395437,8.38683491395437,0,0.0,1.0
2002-12-19,21.7,21.8,21.4,21.6,2400,8.42566285337082,8.46449079278728,8.30917903512146,8.38683491395437,6181.11606247864,0.0,1.0
2002-12-20,21.0,21.5,21.0,21.5,600,8.15386727745564,8.34800697453791,8.15386727745564,8.34800697453791,1545.27901561966,0.0,1.0
2002-12-23,21.15,21.15,21.0,21.0,3000,8.21210918658032,8.21210918658032,8.15386727745564,8.15386727745564,7726.3950780983,0.0,1.0
2002-12-24,21.5,21.5,21.0,21.0,1000,8.34800697453791,8.34800697453791,8.15386727745564,8.15386727745564,2575.46502603277,0.0,1.0
2002-12-26,21.5,21.5,21.25,21.5,3300,8.34800697453791,8.34800697453791,8.25093712599677,8.34800697453791,8499.03458590813,0.0,1.0
2002-12-27,21.0,21.5,21.0,21.5,2500,8.15386727745564,8.34800697453791,8.15386727745564,8.34800697453791,6438.66256508191,0.0,1.0
2002-12-30,21.0,21.0,21.0,21.0,100,8.15386727745564,8.15386727745564,8.15386727745564,8.15386727745564,257.546502603276,0.0,1.0
2002-12-31,21.25,21.25,21.0,21.0,500,8.25093712599677,8.25093712599677,8.15386727745564,8.15386727745564,1287.73251301638,0.0,1.0
2003-01-02,21.25,21.25,21.0,21.0,300,8.25093712599677,8.25093712599677,8.15386727745564,8.15386727745564,772.63950780983,0.0,1.0
2003-01-03,21.25,21.25,21.25,21.25,1000,8.25093712599677,8.25093712599677,8.25093712599677,8.25093712599677,2575.46502603277,0.0,1.0
2003-01-06,21.25,21.5,21.0,21.5,700,8.25093712599677,8.34800697453791,8.15386727745564,8.34800697453791,1802.82551822294,0.0,1.0
2003-01-07,22.5,22.5,22.0,22.0,1300,8.73628636870247,8.73628636870247,8.54214667162019,8.54214667162019,3348.1045338426,0.0,1.0
2003-01-08,22.25,22.5,22.0,22.0,6700,8.63921652016133,8.73628636870247,8.54214667162019,8.54214667162019,17255.6156744195,0.0,1.0
2003-01-09,22.25,22.5,22.25,22.25,6200,8.63921652016133,8.73628636870247,8.63921652016133,8.63921652016133,15967.8831614031,0.0,1.0
2003-01-10,23.25,23.25,23.0,23.0,700,9.02749591432588,9.02749591432588,8.93042606578474,8.93042606578474,1802.82551822294,0.0,1.0
2003-01-13,23.0,23.25,23.0,23.25,600,8.93042606578474,9.02749591432588,8.93042606578474,9.02749591432588,1545.27901561966,0.0,1.0
2003-01-14,23.25,23.25,23.25,23.25,200,9.02749591432588,9.02749591432588,9.02749591432588,9.02749591432588,515.093005206553,0.0,1.0
2003-01-15,23.0,23.25,22.5,22.5,1200,8.93042606578474,9.02749591432588,8.73628636870247,8.73628636870247,3090.55803123932,0.0,1.0
2003-01-16,23.0,23.15,23.0,23.0,1200,8.93042606578474,8.98866797490943,8.93042606578474,8.93042606578474,3090.55803123932,0.0,1.0
2003-01-17,23.0,23.0,23.0,23.0,700,8.93042606578474,8.93042606578474,8.93042606578474,8.93042606578474,1802.82551822294,0.0,1.0
2003-01-21,23.0,23.0,23.0,23.0,0,8.93042606578474,8.93042606578474,8.93042606578474,8.93042606578474,0,0.0,1.0
2003-01-22,22.75,24.0,22.75,22.95,4700,8.8333562172436,9.3187054599493,8.8333562172436,8.91101209607652,12104.685622354,0.0,1.0
2003-01-23,24.0,24.0,23.0,23.0,1700,9.3187054599493,9.3187054599493,8.93042606578474,8.93042606578474,4378.2905442557,0.0,1.0
2003-01-24,23.75,23.75,23.1,23.1,600,9.22163561140816,9.22163561140816,8.9692540052012,8.9692540052012,1545.27901561966,0.0,1.0
2003-01-27,23.25,23.25,23.25,23.25,400,9.02749591432588,9.02749591432588,9.02749591432588,9.02749591432588,1030.18601041311,0.0,1.0
2003-01-28,23.25,23.75,23.25,23.25,1300,9.02749591432588,9.22163561140816,9.02749591432588,9.02749591432588,3348.1045338426,0.0,1.0
2003-01-29,23.25,23.75,23.25,23.25,1200,9.02749591432588,9.22163561140816,9.02749591432588,9.02749591432588,3090.55803123932,0.0,1.0
2003-01-30,22.75,23.5,22.75,23.5,900,8.8333562172436,9.12456576286702,8.8333562172436,9.12456576286702,2317.91852342949,0.0,1.0
2003-01-31,22.8,22.8,22.8,22.8,100,8.85277018695183,8.85277018695183,8.85277018695183,8.85277018695183,257.546502603277,0.0,1.0
2003-02-03,23.05,23.5,22.8,22.8,1900,8.94984003549297,9.12456576286702,8.85277018695183,8.85277018695183,4893.38354946226,0.0,1.0
2003-02-04,23.1,23.1,22.8,23.1,3400,8.9692540052012,8.9692540052012,8.85277018695183,8.9692540052012,8756.5810885114,0.0,1.0
2003-02-05,23.1,23.1,23.1,23.1,0,8.9692540052012,8.9692540052012,8.9692540052012,8.9692540052012,0,0.0,1.0
2003-02-06,22.9,22.9,22.9,22.9,400,8.89159812636829,8.89159812636829,8.89159812636829,8.89159812636829,1030.18601041311,0.0,1.0
2003-02-07,22.9,22.9,22.9,22.9,0,8.89159812636829,8.89159812636829,8.89159812636829,8.89159812636829,0,0.0,1.0
2003-02-10,23.5,23.5,22.55,22.55,1800,9.12456576286702,9.12456576286702,8.75570033841069,8.75570033841069,4635.83704685898,0.0,1.0
2003-02-11,22.55,22.55,22.55,22.55,400,8.75570033841069,8.75570033841069,8.75570033841069,8.75570033841069,1030.18601041311,0.0,1.0
2003-02-12,23.25,23.25,22.55,22.55,1200,9.02749591432588,9.02749591432588,8.75570033841069,8.75570033841069,3090.55803123932,0.0,1.0
2003-02-13,22.6,23.25,22.6,23.25,1000,8.77511430811892,9.02749591432588,8.77511430811892,9.02749591432588,2575.46502603277,0.0,1.0
2003-02-14,22.6,22.6,22.6,22.6,0,8.77511430811892,8.77511430811892,8.77511430811892,8.77511430811892,0,0.0,1.0
2003-02-18,22.6,22.6,22.6,22.6,1100,8.77511430811892,8.77511430811892,8.77511430811892,8.77511430811892,2833.01152863604,0.0,1.0
2003-02-19,22.85,22.85,22.85,22.85,300,8.87218415666006,8.87218415666006,8.87218415666006,8.87218415666006,772.63950780983,0.0,1.0
2003-02-20,22.85,22.85,22.85,22.85,0,8.87218415666006,8.87218415666006,8.87218415666006,8.87218415666006,0,0.0,1.0
2003-02-21,22.75,23.0,22.75,22.85,1400,8.8333562172436,8.93042606578474,8.8333562172436,8.87218415666006,3605.65103644587,0.0,1.0
2003-02-24,22.75,22.75,22.75,22.75,0,8.8333562172436,8.8333562172436,8.8333562172436,8.8333562172436,0,0.0,1.0
2003-02-25,22.79,22.79,22.75,22.75,400,8.84888739301019,8.84888739301019,8.8333562172436,8.8333562172436,1030.18601041311,0.0,1.0
2003-02-26,22.78,22.78,22.78,22.78,0,8.84500459906854,8.84500459906854,8.84500459906854,8.84500459906854,0,0.0,1.0
2003-02-27,23.0,23.0,23.0,23.0,500,9.0119647385593,9.0119647385593,9.0119647385593,9.0119647385593,1276.08133560434,0.21,1.0
2003-02-28,23.0,23.0,23.0,23.0,0,9.0119647385593,9.0119647385593,9.0119647385593,9.0119647385593,0,0.0,1.0
2003-03-03,23.0,23.0,23.0,23.0,200,9.0119647385593,9.0119647385593,9.0119647385593,9.0119647385593,510.432534241737,0.0,1.0
2003-03-04,22.6,22.6,22.6,22.6,400,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,1020.86506848347,0.0,1.0
2003-03-05,22.75,22.75,22.75,22.75,600,8.9140086000967,8.9140086000967,8.9140086000967,8.9140086000967,1531.29760272521,0.0,1.0
2003-03-06,22.6,22.6,22.6,22.6,400,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,1020.86506848347,0.0,1.0
2003-03-07,22.6,22.6,22.6,22.6,300,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,765.648801362606,0.0,1.0
2003-03-10,22.6,22.6,22.6,22.6,0,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,0,0.0,1.0
2003-03-11,22.6,22.6,22.6,22.6,0,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,0,0.0,1.0
2003-03-12,22.8,22.8,22.8,22.8,500,8.93359982778922,8.93359982778922,8.93359982778922,8.93359982778922,1276.08133560434,0.0,1.0
2003-03-13,22.85,22.85,22.85,22.85,700,8.95319105548174,8.95319105548174,8.95319105548174,8.95319105548174,1786.51386984608,0.0,1.0
2003-03-14,23.1,23.1,22.85,22.85,1100,9.05114719394434,9.05114719394434,8.95319105548174,8.95319105548174,2807.37893832956,0.0,1.0
2003-03-17,23.1,23.1,23.1,23.1,0,9.05114719394434,9.05114719394434,9.05114719394434,9.05114719394434,0,0.0,1.0
2003-03-18,23.6,23.6,23.6,23.6,200,9.24705947086954,9.24705947086954,9.24705947086954,9.24705947086954,510.432534241738,0.0,1.0
2003-03-19,23.2,23.2,23.2,23.2,300,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,765.648801362606,0.0,1.0
2003-03-20,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-03-21,23.0,23.0,22.8,22.8,2600,9.0119647385593,9.0119647385593,8.93359982778922,8.93359982778922,6635.62294514259,0.0,1.0
2003-03-24,23.2,23.2,22.8,22.8,1500,9.09032964932938,9.09032964932938,8.93359982778922,8.93359982778922,3828.24400681303,0.0,1.0
2003-03-25,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-03-26,23.2,23.2,23.2,23.2,100,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,255.216267120869,0.0,1.0
2003-03-27,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-03-28,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-03-31,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-01,22.8,22.8,22.8,22.8,100,8.93359982778922,8.93359982778922,8.93359982778922,8.93359982778922,255.216267120869,0.0,1.0
2003-04-02,22.8,22.8,22.8,22.8,0,8.93359982778922,8.93359982778922,8.93359982778922,8.93359982778922,0,0.0,1.0
2003-04-03,22.8,22.8,22.8,22.8,100,8.93359982778922,8.93359982778922,8.93359982778922,8.93359982778922,255.216267120869,0.0,1.0
2003-04-04,22.6,22.6,22.6,22.6,11400,8.85523491701914,8.85523491701914,8.85523491701914,8.85523491701914,29094.654451779,0.0,1.0
2003-04-07,23.2,23.2,23.2,23.2,3300,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,8422.13681498867,0.0,1.0
2003-04-08,23.1992,23.5,23.0,23.0,2600,9.0900161896863,9.2078770154845,9.0119647385593,9.0119647385593,6635.62294514259,0.0,1.0
2003-04-09,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-10,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-11,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-14,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-15,23.2,23.2,23.2,23.2,0,9.09032964932938,9.09032964932938,9.09032964932938,9.09032964932938,0,0.0,1.0
2003-04-16,23.4883,23.5,23.4883,23.5,400,9.20329266820445,9.2078770154845,9.20329266820445,9.2078770154845,1020.86506848348,0.0,1.0
2003-04-17,23.49,23.49,23.49,23.49,0,9.203958769946,9.203958769946,9.203958769946,9.203958769946,0,0.0,1.0
2003-04-21,23.35,23.35,23.35,23.35,900,9.14910333240694,9.14910333240694,9.14910333240694,9.14910333240694,2296.94640408782,0.0,1.0
2003-04-22,23.65,23.65,23.35,23.5,3100,9.26665069856206,9.26665069856206,9.14910333240694,9.2078770154845,7911.70428074693,0.0,1.0
2003-04-23,23.35,23.65,23.35,23.65,300,9.14910333240694,9.26665069856206,9.14910333240694,9.26665069856206,765.648801362606,0.0,1.0
2003-04-24,23.35,23.35,23.35,23.35,1000,9.14910333240694,9.14910333240694,9.14910333240694,9.14910333240694,2552.16267120869,0.0,1.0
2003-04-25,23.6484,23.6484,23.6484,23.6484,400,9.2660237792759,9.2660237792759,9.2660237792759,9.2660237792759,1020.86506848348,0.0,1.0
2003-04-28,23.55,23.55,23.55,23.55,1100,9.22746824317702,9.22746824317702,9.22746824317702,9.22746824317702,2807.37893832956,0.0,1.0
2003-04-29,23.7,23.7,23.25,23.55,1100,9.28624192625458,9.28624192625458,9.1099208770219,9.22746824317702,2807.37893832956,0.0,1.0
2003-04-30,23.0,24.5,23.0,24.5,1100,9.0119647385593,9.59970156933491,9.0119647385593,9.59970156933491,2807.37893832956,0.0,1.0
2003-05-01,24.5,24.5,24.0,24.0,2200,9.59970156933491,9.59970156933491,9.4037892924097,9.4037892924097,5614.75787665911,0.0,1.0
2003-05-02,24.5,24.5,24.5,24.5,200,9.59970156933491,9.59970156933491,9.59970156933491,9.59970156933491,510.432534241737,0.0,1.0
2003-05-05,24.5,24.5,24.5,24.5,0,9.59970156933491,9.59970156933491,9.59970156933491,9.59970156933491,0,0.0,1.0
2003-05-06,24.5,24.5,24.5,24.5,0,9.59970156933491,9.59970156933491,9.59970156933491,9.59970156933491,0,0.0,1.0
2003-05-07,23.5,23.5,23.0,23.0,900,9.2078770154845,9.2078770154845,9.0119647385593,9.0119647385593,2296.94640408782,0.0,1.0
2003-05-08,23.5,23.5,23.5,23.5,0,9.2078770154845,9.2078770154845,9.2078770154845,9.2078770154845,0,0.0,1.0
2003-05-09,24.4883,24.4883,24.4883,24.4883,1000,9.59511722205485,9.59511722205485,9.59511722205485,9.59511722205485,2552.16267120869,0.0,1.0
2003-05-12,24.5,25.0,24.5,24.5,1500,9.59970156933491,9.79561384626011,9.59970156933491,9.59970156933491,3828.24400681303,0.0,1.0
2003-05-13,24.0,24.0,24.0,24.0,100,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,255.216267120869,0.0,1.0
2003-05-14,24.0,24.0,24.0,24.0,0,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,0,0.0,1.0
2003-05-15,24.7,24.7,24.7,24.7,100,9.67806648010499,9.67806648010499,9.67806648010499,9.67806648010499,255.216267120869,0.0,1.0
2003-05-16,24.0,24.0,24.0,24.0,100,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,255.216267120869,0.0,1.0
2003-05-19,24.0,24.0,24.0,24.0,0,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,0,0.0,1.0
2003-05-20,24.0,24.0,24.0,24.0,0,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,0,0.0,1.0
2003-05-21,24.25,24.25,24.0,24.0,200,9.5017454308723,9.5017454308723,9.4037892924097,9.4037892924097,510.432534241738,0.0,1.0
2003-05-22,24.0,24.0,24.0,24.0,400,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,1020.86506848348,0.0,1.0
2003-05-23,24.0,24.0,24.0,24.0,0,9.4037892924097,9.4037892924097,9.4037892924097,9.4037892924097,0,0.0,1.0
2003-05-27,24.5,24.7,24.5,24.7,700,9.59970156933491,9.67806648010499,9.59970156933491,9.67806648010499,1786.51386984608,0.0,1.0
2003-05-28,24.5,24.5,24.5,24.5,0,9.59970156933491,9.59970156933491,9.59970156933491,9.59970156933491,0,0.0,1.0
2003-05-29,24.1,24.1,24.1,24.1,1500,9.52525490410333,9.52525490410333,9.52525490410333,9.52525490410333,3795.17402567643,0.21,1.0
2003-05-30,24.6,24.9,24.5,24.5,2800,9.72287430045402,9.84144593826443,9.68335042118388,9.68335042118388,7084.32484792934,0.0,1.0
2003-06-02,24.75,24.75,24.6,24.6,1200,9.78216011935923,9.78216011935923,9.72287430045402,9.72287430045402,3036.13922054114,0.0,1.0
2003-06-03,24.6,24.75,24.6,24.6,1200,9.72287430045402,9.78216011935923,9.72287430045402,9.72287430045402,3036.13922054115,0.0,1.0
2003-06-04,24.65,24.9,24.6,24.6,12300,9.74263624008909,9.84144593826443,9.72287430045402,9.72287430045402,31120.4270105467,0.0,1.0
2003-06-05,25.0,25.0,25.0,25.0,300,9.88096981753457,9.88096981753457,9.88096981753457,9.88096981753457,759.034805135286,0.0,1.0
2003-06-06,25.5,25.5,24.8008,25.25,1800,10.0785892138853,10.0785892138853,9.80223825002846,9.97977951570992,4554.2088308117,0.0,1.0
2003-06-09,24.8008,25.5,24.8008,25.5,1800,9.80223825002846,10.0785892138853,9.80223825002846,10.0785892138853,4554.20883081172,0.0,1.0
2003-06-10,24.5,25.25,24.5,24.8008,10900,9.68335042118388,9.97977951570992,9.68335042118388,9.80223825002846,27578.2645865821,0.0,1.0
2003-06-11,24.9883,24.9883,24.9883,24.9883,4400,9.87634552365997,9.87634552365997,9.87634552365997,9.87634552365997,11132.5104753175,0.0,1.0
2003-06-12,25.0,25.0,25.0,25.0,500,9.88096981753457,9.88096981753457,9.88096981753457,9.88096981753457,1265.05800855881,0.0,1.0
2003-06-13,25.0,25.0,24.75,24.9,1500,9.88096981753457,9.88096981753457,9.78216011935923,9.84144593826443,3795.17402567643,0.0,1.0
2003-06-16,25.8,25.8,25.0,25.0,1100,10.1971608516957,10.1971608516957,9.88096981753457,9.88096981753457,2783.12761882938,0.0,1.0
2003-06-17,25.0,25.25,25.0,25.25,600,9.88096981753457,9.97977951570992,9.88096981753457,9.97977951570992,1518.06961027057,0.0,1.0
2003-06-18,25.95,25.95,25.5,25.95,4800,10.2564466706009,10.2564466706009,10.0785892138853,10.2564466706009,12144.5568821646,0.0,1.0
2003-06-19,25.15,25.15,25.15,25.15,200,9.94025563643978,9.94025563643978,9.94025563643978,9.94025563643978,506.023203423524,0.0,1.0
2003-06-20,25.75,25.8516,25.75,25.75,2400,10.1773989120606,10.2175551733991,10.1773989120606,10.1773989120606,6072.2784410823,0.0,1.0
2003-06-23,25.25,25.8516,25.25,25.8516,8500,9.97977951570992,10.2175551733991,9.97977951570992,10.2175551733991,21505.9861454998,0.0,1.0
2003-06-24,25.9492,25.9492,25.0,25.0,1000,10.2561304795667,10.2561304795667,9.88096981753457,9.88096981753457,2530.11601711763,0.0,1.0
2003-06-25,25.05,25.95,25.05,25.95,900,9.90073175716964,10.2564466706009,9.90073175716964,10.2564466706009,2277.10441540586,0.0,1.0
2003-06-26,25.05,25.5,25.05,25.5,400,9.90073175716964,10.0785892138853,9.90073175716964,10.0785892138853,1012.04640684705,0.0,1.0
2003-06-27,25.25,26.0,25.0508,25.0508,12300,9.97977951570992,10.276208610236,9.9010479482038,9.9010479482038,31120.4270105467,0.0,1.0
2003-06-30,25.25,25.25,25.25,25.25,0,9.97977951570992,9.97977951570992,9.97977951570992,9.97977951570992,0,0.0,1.0
2003-07-01,25.1016,25.25,25.1016,25.25,3400,9.92112607887303,9.97977951570992,9.92112607887303,9.97977951570992,8602.39445819991,0.0,1.0
2003-07-02,25.0,25.0,25.0,25.0,500,9.88096981753457,9.88096981753457,9.88096981753457,9.88096981753457,1265.05800855881,0.0,1.0
2003-07-03,25.0,25.0,25.0,25.0,0,9.88096981753457,9.88096981753457,9.88096981753457,9.88096981753457,0,0.0,1.0
2003-07-07,25.25,25.25,25.25,25.25,100,9.97977951570992,9.97977951570992,9.97977951570992,9.97977951570992,253.011601711762,0.0,1.0
2003-07-08,25.75,25.75,25.25,25.25,500,10.1773989120606,10.1773989120606,9.97977951570992,9.97977951570992,1265.05800855881,0.0,1.0
2003-07-09,25.75,25.75,25.75,25.75,1400,10.1773989120606,10.1773989120606,10.1773989120606,10.1773989120606,3542.16242396467,0.0,1.0
2003-07-10,26.1484,26.1484,25.75,25.75,3800,10.3348620470728,10.3348620470728,10.1773989120606,10.1773989120606,9614.440865047,0.0,1.0
2003-07-11,26.25,26.25,26.25,26.25,400,10.3750183084113,10.3750183084113,10.3750183084113,10.3750183084113,1012.04640684705,0.0,1.0
2003-07-14,26.0,26.8008,26.0,26.8008,800,10.276208610236,10.5927158354312,10.276208610236,10.5927158354312,2024.09281369409,0.0,1.0
2003-07-15,25.75,26.0,25.55,26.0,1500,10.1773989120606,10.276208610236,10.0983511535203,10.276208610236,3795.17402567644,0.0,1.0
2003-07-16,25.85,25.85,25.65,25.8,1700,10.2169227913307,10.2169227913307,10.1378750327905,10.1971608516957,4301.19722909998,0.0,1.0
2003-07-17,25.85,25.85,25.85,25.85,0,10.2169227913307,10.2169227913307,10.2169227913307,10.2169227913307,0,0.0,1.0
2003-07-18,25.75,25.75,25.75,25.75,200,10.1773989120606,10.1773989120606,10.1773989120606,10.1773989120606,506.023203423525,0.0,1.0
2003-07-21,25.5508,25.5508,25.5508,25.5508,100,10.0986673445545,10.0986673445545,10.0986673445545,10.0986673445545,253.011601711762,0.0,1.0
2003-07-22,25.75,25.75,25.75,25.75,600,10.1773989120606,10.1773989120606,10.1773989120606,10.1773989120606,1518.06961027057,0.0,1.0
2003-07-23,25.75,25.75,25.75,25.75,0,10.1773989120606,10.1773989120606,10.1773989120606,10.1773989120606,0,0.0,1.0
2003-07-24,25.75,25.75,25.5508,25.5508,900,10.1773989120606,10.1773989120606,10.0986673445545,10.0986673445545,2277.10441540586,0.0,1.0
2003-07-25,25.55,25.75,25.55,25.55,600,10.0983511535203,10.1773989120606,10.0983511535203,10.0983511535203,1518.06961027058,0.0,1.0
2003-07-28,26.0,26.0,26.0,26.0,200,10.276208610236,10.276208610236,10.276208610236,10.276208610236,506.023203423522,0.0,1.0
2003-07-29,26.0,26.0,26.0,26.0,0,10.276208610236,10.276208610236,10.276208610236,10.276208610236,0,0.0,1.0
2003-07-30,25.55,25.55,25.55,25.55,500,10.0983511535203,10.0983511535203,10.0983511535203,10.0983511535203,1265.05800855881,0.0,1.0
2003-07-31,25.0,25.5508,25.0,25.5508,1000,9.88096981753457,10.0986673445545,9.88096981753457,10.0986673445545,2530.11601711762,0.0,1.0
2003-08-01,24.3,25.25,24.3,25.25,14900,9.6043026626436,9.97977951570992,9.6043026626436,9.97977951570992,37698.7286550526,0.0,1.0
2003-08-04,24.6,25.0,24.6,25.0,1000,9.72287430045402,9.88096981753457,9.72287430045402,9.88096981753457,2530.11601711762,0.0,1.0
2003-08-05,24.3,24.3,24.3,24.3,600,9.6043026626436,9.6043026626436,9.6043026626436,9.6043026626436,1518.06961027057,0.0,1.0
2003-08-06,24.5,24.5,24.3008,24.3008,800,9.68335042118388,9.68335042118388,9.60461885367777,9.60461885367777,2024.0928136941,0.0,1.0
2003-08-07,24.5,24.5,24.0508,24.3008,5200,9.68335042118388,9.68335042118388,9.50580915550242,9.60461885367777,13156.6032890116,0.0,1.0
2003-08-08,24.5,24.5,24.5,24.5,1200,9.68335042118388,9.68335042118388,9.68335042118388,9.68335042118388,3036.13922054115,0.0,1.0
2003-08-11,24.5,24.5,24.5,24.5,0,9.68335042118388,9.68335042118388,9.68335042118388,9.68335042118388,0,0.0,1.0
2003-08-12,24.5,24.5,24.5,24.5,300,9.68335042118388,9.68335042118388,9.68335042118388,9.68335042118388,759.034805135286,0.0,1.0
2003-08-13,25.0,25.0,25.0,25.0,300,9.88096981753457,9.88096981753457,9.88096981753457,9.88096981753457,759.034805135286,0.0,1.0
2003-08-14,24.8,25.0,24.8,25.0,1700,9.8019220589943,9.88096981753457,9.8019220589943,9.88096981753457,4301.19722909995,0.0,1.0
2003-08-15,24.9,25.0,24.9,25.0,2800,9.84144593826443,9.88096981753457,9.84144593826443,9.88096981753457,7084.32484792934,0.0,1.0
2003-08-18,24.9,24.9,24.9,24.9,300,9.84144593826443,9.84144593826443,9.84144593826443,9.84144593826443,759.034805135287,0.0,1.0
2003-08-19,24.9,24.9,24.4,24.9,2400,9.84144593826443,9.84144593826443,9.64382654191374,9.84144593826443,6072.27844108229,0.0,1.0
2003-08-20,24.85,24.85,24.85,24.85,800,9.82168399862937,9.82168399862937,9.82168399862937,9.82168399862937,2024.0928136941,0.0,1.0
2003-08-21,24.4,24.4,24.4,24.4,200,9.64382654191374,9.64382654191374,9.64382654191374,9.64382654191374,506.023203423524,0.0,1.0
2003-08-22,24.85,24.85,24.85,24.85,1100,9.82168399862937,9.82168399862937,9.82168399862937,9.82168399862937,2783.12761882938,0.0,1.0
2003-08-25,25.5,25.5,24.55,24.85,3700,10.0785892138853,10.0785892138853,9.70311236081895,9.82168399862937,9361.42926333517,0.0,1.0
2003-08-26,24.65,24.65,24.65,24.65,100,9.74263624008909,9.74263624008909,9.74263624008909,9.74263624008909,253.011601711762,0.0,1.0
2003-08-27,25.3984,25.6992,24.6484,25.6992,7400,10.0384329525468,10.1573207813914,9.74200385802077,10.1573207813914,18722.8585266704,0.0,1.0
2003-08-28,25.4,25.4,25.4,25.4,0,10.1220654810824,10.1220654810824,10.1220654810824,10.1220654810824,0,0.21,1.0
2003-08-29,25.4,25.4,25.4,25.4,0,10.1220654810824,10.1220654810824,10.1220654810824,10.1220654810824,0,0.0,1.0
2003-09-02,25.5,25.5,25.5,25.5,200,10.1619161325827,10.1619161325827,10.1619161325827,10.1619161325827,501.87385267308,0.0,1.0
2003-09-03,25.0,25.25,25.0,25.0,2300,9.96266287508112,10.0622895038319,9.96266287508112,9.96266287508112,5771.54930574039,0.0,1.0
2003-09-04,25.0,25.0,25.0,25.0,0,9.96266287508112,9.96266287508112,9.96266287508112,9.96266287508112,0,0.0,1.0
2003-09-05,25.0,25.0,25.0,25.0,0,9.96266287508112,9.96266287508112,9.96266287508112,9.96266287508112,0,0.0,1.0
2003-09-08,25.0,25.0,25.0,25.0,0,9.96266287508112,9.96266287508112,9.96266287508112,9.96266287508112,0,0.0,1.0
2003-09-09,25.25,25.25,25.25,25.25,100,10.0622895038319,10.0622895038319,10.0622895038319,10.0622895038319,250.936926336539,0.0,1.0
2003-09-10,25.25,25.25,25.0,25.1992,1900,10.0622895038319,10.0622895038319,9.96266287508112,10.0420453728698,4767.80160039425,0.0,1.0
2003-09-11,25.25,25.25,25.25,25.25,200,10.0622895038319,10.0622895038319,10.0622895038319,10.0622895038319,501.873852673079,0.0,1.0
2003-09-12,25.25,25.25,24.8516,24.8516,1200,10.0622895038319,10.0622895038319,9.90352450825464,9.90352450825464,3011.24311603847,0.0,1.0
2003-09-15,25.25,25.25,25.25,25.25,0,10.0622895038319,10.0622895038319,10.0622895038319,10.0622895038319,0,0.0,1.0
2003-09-16,25.1992,25.25,25.1992,25.25,600,10.0420453728698,10.0622895038319,10.0420453728698,10.0622895038319,1505.62155801923,0.0,1.0
2003-09-17,25.1484,25.1484,25.0,25.0,11800,10.0218012419076,10.0218012419076,9.96266287508112,9.96266287508112,29610.5573077116,0.0,1.0
2003-09-18,25.1992,25.25,25.1992,25.25,300,10.0420453728698,10.0622895038319,10.0420453728698,10.0622895038319,752.810779009614,0.0,1.0
2003-09-19,25.0508,25.25,25.0508,25.25,11500,9.98290700604328,10.0622895038319,9.98290700604328,10.0622895038319,28857.746528702,0.0,1.0
2003-09-22,25.25,26.0,25.25,25.25,1700,10.0622895038319,10.3611693900844,10.0622895038319,10.0622895038319,4265.92774772117,0.0,1.0
2003-09-23,25.75,27.25,25.25,25.25,7600,10.2615427613336,10.8593025338384,10.0622895038319,10.0622895038319,19071.2064015769,0.0,1.0
2003-09-24,26.75,26.75,25.3008,26.75,1300,10.6600492763368,10.6600492763368,10.0825336347941,10.6600492763368,3262.180042375,0.0,1.0
2003-09-25,25.75,27.25,25.75,27.25,5500,10.2615427613336,10.8593025338384,10.2615427613336,10.8593025338384,13801.5309485096,0.0,1.0
2003-09-26,25.3008,25.75,25.25,25.75,800,10.0825336347941,10.2615427613336,10.0622895038319,10.2615427613336,2007.49541069231,0.0,1.0
2003-09-29,25.75,25.75,25.25,25.25,3800,10.2615427613336,10.2615427613336,10.0622895038319,10.0622895038319,9535.60320078843,0.0,1.0
2003-09-30,25.6992,25.6992,25.6992,25.6992,9300,10.2412986303714,10.2412986303714,10.2412986303714,10.2412986303714,23337.1341492981,0.0,1.0
2003-10-01,25.7,25.7,25.7,25.7,0,10.2416174355834,10.2416174355834,10.2416174355834,10.2416174355834,0,0.0,1.0
2003-10-02,26.25,26.5,25.5,25.6484,2400,10.4607960188352,10.560422647586,10.1619161325827,10.2210544994092,6022.48623207692,0.0,1.0
2003-10-03,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-06,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-07,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-08,26.25,26.5,26.25,26.5,1600,10.4607960188352,10.560422647586,10.4607960188352,10.560422647586,4014.99082138461,0.0,1.0
2003-10-09,25.5,26.5,25.5,26.25,3800,10.1619161325827,10.560422647586,10.1619161325827,10.4607960188352,9535.60320078851,0.0,1.0
2003-10-10,25.5,25.5,25.5,25.5,0,10.1619161325827,10.1619161325827,10.1619161325827,10.1619161325827,0,0.0,1.0
2003-10-13,25.75,25.75,25.6016,25.6016,1100,10.2615427613336,10.2615427613336,10.2024043945071,10.2024043945071,2760.30618970191,0.0,1.0
2003-10-14,25.75,25.75,25.75,25.75,0,10.2615427613336,10.2615427613336,10.2615427613336,10.2615427613336,0,0.0,1.0
2003-10-15,25.75,25.75,25.75,25.75,0,10.2615427613336,10.2615427613336,10.2615427613336,10.2615427613336,0,0.0,1.0
2003-10-16,25.75,25.75,25.6016,25.6016,900,10.2615427613336,10.2615427613336,10.2024043945071,10.2024043945071,2258.43233702884,0.0,1.0
2003-10-17,25.75,25.75,25.75,25.75,0,10.2615427613336,10.2615427613336,10.2615427613336,10.2615427613336,0,0.0,1.0
2003-10-20,25.6016,25.6016,25.6016,25.6016,900,10.2024043945071,10.2024043945071,10.2024043945071,10.2024043945071,2258.43233702884,0.0,1.0
2003-10-21,26.25,26.25,26.25,26.25,400,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,1003.74770534615,0.0,1.0
2003-10-22,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-23,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-24,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-27,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-10-28,26.25,26.25,26.25,26.25,100,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,250.936926336538,0.0,1.0
2003-10-29,25.6016,25.6016,25.6016,25.6016,200,10.2024043945071,10.2024043945071,10.2024043945071,10.2024043945071,501.873852673076,0.0,1.0
2003-10-30,26.0,26.0,25.6,25.6,300,10.3611693900844,10.3611693900844,10.2017667840831,10.2017667840831,752.810779009613,0.0,1.0
2003-10-31,26.0,26.0,26.0,26.0,0,10.3611693900844,10.3611693900844,10.3611693900844,10.3611693900844,0,0.0,1.0
2003-11-03,26.0508,26.0508,26.0,26.0,700,10.3814135210465,10.3814135210465,10.3611693900844,10.3611693900844,1756.55848435578,0.0,1.0
2003-11-04,26.05,26.05,26.05,26.05,0,10.3810947158345,10.3810947158345,10.3810947158345,10.3810947158345,0,0.0,1.0
2003-11-05,26.0,26.0,25.8516,25.8516,600,10.3611693900844,10.3611693900844,10.3020310232579,10.3020310232579,1505.62155801923,0.0,1.0
2003-11-06,26.0,26.0,26.0,26.0,0,10.3611693900844,10.3611693900844,10.3611693900844,10.3611693900844,0,0.0,1.0
2003-11-07,26.0,26.0,26.0,26.0,0,10.3611693900844,10.3611693900844,10.3611693900844,10.3611693900844,0,0.0,1.0
2003-11-10,26.0,26.0,26.0,26.0,0,10.3611693900844,10.3611693900844,10.3611693900844,10.3611693900844,0,0.0,1.0
2003-11-11,26.0,26.0,26.0,26.0,0,10.3611693900844,10.3611693900844,10.3611693900844,10.3611693900844,0,0.0,1.0
2003-11-12,26.25,26.25,26.25,26.25,600,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,1505.62155801923,0.0,1.0
2003-11-13,26.25,26.25,26.25,26.25,500,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,1254.68463168269,0.0,1.0
2003-11-14,25.8984,25.8984,25.8984,25.8984,100,10.32068112816,10.32068112816,10.32068112816,10.32068112816,250.93692633654,0.0,1.0
2003-11-17,26.25,26.25,26.25,26.25,1200,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,3011.24311603846,0.0,1.0
2003-11-18,26.25,26.25,26.25,26.25,0,10.4607960188352,10.4607960188352,10.4607960188352,10.4607960188352,0,0.0,1.0
2003-11-19,26.0,26.0,25.8984,25.8984,1400,10.3611693900844,10.3611693900844,10.32068112816,10.32068112816,3513.11696871153,0.0,1.0
2003-11-20,26.25,26.25,25.8984,25.8984,700,10.4607960188352,10.4607960188352,10.32068112816,10.32068112816,1756.55848435577,0.0,1.0
2003-11-21,26.5,26.5,26.25,26.25,400,10.560422647586,10.560422647586,10.4607960188352,10.4607960188352,1003.74770534615,0.0,1.0
2003-11-24,26.5,26.5,26.5,26.5,0,10.560422647586,10.560422647586,10.560422647586,10.560422647586,0,0.0,1.0
2003-11-25,26.7,26.7,26.7,26.7,200,10.6401239505866,10.6401239505866,10.6401239505866,10.6401239505866,501.873852673079,0.0,1.0
2003-11-26,26.05,26.05,26.05,26.05,200,10.4847064097354,10.4847064097354,10.4847064097354,10.4847064097354,496.914247895615,0.26,1.0
2003-11-28,26.05,26.05,26.05,26.05,0,10.4847064097354,10.4847064097354,10.4847064097354,10.4847064097354,0,0.0,1.0
2003-12-01,26.05,26.05,26.05,26.05,0,10.4847064097354,10.4847064097354,10.4847064097354,10.4847064097354,0,0.0,1.0
2003-12-02,26.5,27.5,26.5,26.5,7200,10.6658241788095,11.0683081100853,10.6658241788095,10.6658241788095,17888.9129242422,0.0,1.0
2003-12-03,28.0,28.0,27.0,27.5,3000,11.2695500757232,11.2695500757232,10.8670661444474,11.0683081100853,7453.71371843427,0.0,1.0
2003-12-04,28.5,28.5,28.5,28.5,200,11.4707920413612,11.4707920413612,11.4707920413612,11.4707920413612,496.914247895614,0.0,1.0
2003-12-05,28.5,28.5,28.5,28.5,0,11.4707920413612,11.4707920413612,11.4707920413612,11.4707920413612,0,0.0,1.0
2003-12-08,28.5,28.5,28.5,28.5,0,11.4707920413612,11.4707920413612,11.4707920413612,11.4707920413612,0,0.0,1.0
2003-12-09,28.05,28.9,28.05,28.9,800,11.289674272287,11.6317856138715,11.289674272287,11.6317856138715,1987.65699158247,0.0,1.0
2003-12-10,28.9,28.9,28.9,28.9,200,11.6317856138715,11.6317856138715,11.6317856138715,11.6317856138715,496.914247895616,0.0,1.0
2003-12-11,27.1,28.0,27.0,28.0,7400,10.907314537575,11.2695500757232,10.8670661444474,11.2695500757232,18385.8271721378,0.0,1.0
2003-12-12,26.65,26.65,26.65,26.65,400,10.7261967685009,10.7261967685009,10.7261967685009,10.7261967685009,993.82849579123,0.0,1.0
2003-12-15,26.7,26.7,26.7,26.7,200,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,496.914247895615,0.0,1.0
2003-12-16,27.0,28.9,27.0,28.0,800,10.8670661444474,11.6317856138715,10.8670661444474,11.2695500757232,1987.65699158247,0.0,1.0
2003-12-17,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2003-12-18,27.25,27.25,26.7,26.7,300,10.9676871272664,10.9676871272664,10.7463209650647,10.7463209650647,745.371371843422,0.0,1.0
2003-12-19,27.25,27.25,27.25,27.25,500,10.9676871272664,10.9676871272664,10.9676871272664,10.9676871272664,1242.28561973904,0.0,1.0
2003-12-22,26.7,26.7,26.7,26.7,900,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,2236.11411553027,0.0,1.0
2003-12-23,27.0,27.0,27.0,27.0,200,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,496.914247895617,0.0,1.0
2003-12-24,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2003-12-26,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2003-12-29,27.25,27.25,27.25,27.25,100,10.9676871272664,10.9676871272664,10.9676871272664,10.9676871272664,248.457123947807,0.0,1.0
2003-12-30,26.7,26.7,26.7,26.7,400,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,993.828495791229,0.0,1.0
2003-12-31,26.7,26.7,26.7,26.7,0,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,0,0.0,1.0
2004-01-02,27.1,27.1,27.1,27.1,200,10.907314537575,10.907314537575,10.907314537575,10.907314537575,496.914247895616,0.0,1.0
2004-01-05,26.7,26.7,26.7,26.7,100,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,248.457123947807,0.0,1.0
2004-01-06,26.7,26.7,26.7,26.7,0,10.7463209650647,10.7463209650647,10.7463209650647,10.7463209650647,0,0.0,1.0
2004-01-07,27.1,27.1,27.1,27.1,300,10.907314537575,10.907314537575,10.907314537575,10.907314537575,745.371371843424,0.0,1.0
2004-01-08,27.1,27.1,27.1,27.1,200,10.907314537575,10.907314537575,10.907314537575,10.907314537575,496.914247895616,0.0,1.0
2004-01-09,27.1,27.1,27.1,27.1,0,10.907314537575,10.907314537575,10.907314537575,10.907314537575,0,0.0,1.0
2004-01-12,27.1,27.1,27.1,27.1,200,10.907314537575,10.907314537575,10.907314537575,10.907314537575,496.914247895616,0.0,1.0
2004-01-13,27.0,27.25,26.75,26.75,2500,10.8670661444474,10.9676871272664,10.7664451616284,10.7664451616284,6211.42809869521,0.0,1.0
2004-01-14,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2004-01-15,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2004-01-16,28.9,28.9,27.25,27.25,1000,11.6317856138715,11.6317856138715,10.9676871272664,10.9676871272664,2484.57123947808,0.0,1.0
2004-01-20,28.9,28.9,28.9,28.9,0,11.6317856138715,11.6317856138715,11.6317856138715,11.6317856138715,0,0.0,1.0
2004-01-21,27.0,27.25,27.0,27.0,3300,10.8670661444474,10.9676871272664,10.8670661444474,10.8670661444474,8199.08509027768,0.0,1.0
2004-01-22,27.0,27.01,26.76,27.01,800,10.8670661444474,10.8710909837602,10.7704700009412,10.8710909837602,1987.65699158247,0.0,1.0
2004-01-23,27.25,27.25,27.25,27.25,200,10.9676871272664,10.9676871272664,10.9676871272664,10.9676871272664,496.914247895615,0.0,1.0
2004-01-26,27.0,27.0,27.0,27.0,200,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,496.914247895617,0.0,1.0
2004-01-27,26.75,26.75,26.75,26.75,200,10.7664451616284,10.7664451616284,10.7664451616284,10.7664451616284,496.914247895619,0.0,1.0
2004-01-28,26.75,27.25,26.75,26.75,11800,10.7664451616284,10.9676871272664,10.7664451616284,10.7664451616284,29317.9406258415,0.0,1.0
2004-01-29,26.75,27.25,26.75,27.25,2200,10.7664451616284,10.9676871272664,10.7664451616284,10.9676871272664,5466.05672685181,0.0,1.0
2004-01-30,27.25,27.25,26.75,26.75,2900,10.9676871272664,10.9676871272664,10.7664451616284,10.7664451616284,7205.25659448642,0.0,1.0
2004-02-02,27.25,27.25,26.75,26.77,2600,10.9676871272664,10.9676871272664,10.7664451616284,10.774494840254,6459.88522264299,0.0,1.0
2004-02-03,27.0,27.0,26.75,26.75,400,10.8670661444474,10.8670661444474,10.7664451616284,10.7664451616284,993.828495791234,0.0,1.0
2004-02-04,27.0,27.1,27.0,27.0,3000,10.8670661444474,10.907314537575,10.8670661444474,10.8670661444474,7453.71371843425,0.0,1.0
2004-02-05,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2004-02-06,27.0,27.0,27.0,27.0,100,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,248.457123947808,0.0,1.0
2004-02-09,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2004-02-10,27.0,27.0,27.0,27.0,0,10.8670661444474,10.8670661444474,10.8670661444474,10.8670661444474,0,0.0,1.0
2004-02-11,27.0,28.0,27.0,27.0,1800,10.8670661444474,11.2695500757232,10.8670661444474,10.8670661444474,4472.22823106055,0.0,1.0
2004-02-12,28.25,28.25,27.25,27.25,400,11.3701710585422,11.3701710585422,10.9676871272664,10.9676871272664,993.828495791233,0.0,1.0
2004-02-13,27.2,27.9,27.1,27.9,600,10.9475629307026,11.2293016825957,10.907314537575,11.2293016825957,1490.74274368685,0.0,1.0
2004-02-17,27.2,27.2,27.2,27.2,0,10.9475629307026,10.9475629307026,10.9475629307026,10.9475629307026,0,0.0,1.0
2004-02-18,27.2,27.5,27.2,27.2,2200,10.9475629307026,11.0683081100853,10.9475629307026,10.9475629307026,5466.05672685177,0.0,1.0
2004-02-19,27.2,27.5,27.2,27.2,6000,10.9475629307026,11.0683081100853,10.9475629307026,10.9475629307026,14907.4274368685,0.0,1.0
2004-02-20,27.2,27.5,27.2,27.5,2300,10.9475629307026,11.0683081100853,10.9475629307026,11.0683081100853,5714.51385079957,0.0,1.0
2004-02-23,27.0,27.99,27.0,27.5,9000,10.8670661444474,11.2655252364105,10.8670661444474,11.0683081100853,22361.1411553028,0.0,1.0
2004-02-24,27.75,27.75,27.0,27.5,1400,11.1689290929043,11.1689290929043,10.8670661444474,11.0683081100853,3478.39973526931,0.0,1.0
2004-02-25,26.8,27.01,26.8,27.01,900,10.7865693581922,10.8710909837602,10.7865693581922,10.8710909837602,2236.11411553028,0.0,1.0
2004-02-26,26.8,26.8,26.8,26.8,0,10.8710909837602,10.8710909837602,10.8710909837602,10.8710909837602,0,0.21,1.0
2004-02-27,27.25,27.25,27.25,27.25,700,11.0536279592338,11.0536279592338,11.0536279592338,11.0536279592338,1725.67776573893,0.0,1.0
2004-03-01,27.2,27.3,26.7,26.7,2500,11.03334607307,11.0739098453975,10.8305272114327,10.8305272114327,6163.13487763909,0.0,1.0
2004-03-02,27.2,27.2,27.2,27.2,600,11.03334607307,11.03334607307,11.03334607307,11.03334607307,1479.15237063338,0.0,1.0
2004-03-03,27.4,27.4,27.4,27.4,200,11.1144736177249,11.1144736177249,11.1144736177249,11.1144736177249,493.050790211128,0.0,1.0
2004-03-04,27.25,27.25,27.25,27.25,200,11.0536279592338,11.0536279592338,11.0536279592338,11.0536279592338,493.050790211124,0.0,1.0
2004-03-05,26.54,26.54,26.27,26.27,1600,10.7656251757088,10.7656251757088,10.6561029904246,10.6561029904246,3944.406321689,0.0,1.0
2004-03-08,26.5,26.5,26.25,26.25,900,10.7493996667778,10.7493996667778,10.6479902359591,10.6479902359591,2218.72855595006,0.0,1.0
2004-03-09,26.25,26.5,26.25,26.25,1400,10.6479902359591,10.7493996667778,10.6479902359591,10.6479902359591,3451.35553147789,0.0,1.0
2004-03-10,27.4,27.4,27.4,27.4,700,11.1144736177249,11.1144736177249,11.1144736177249,11.1144736177249,1725.67776573895,0.0,1.0
2004-03-11,27.4,27.4,27.35,27.4,1300,11.1144736177249,11.1144736177249,11.0941917315612,11.1144736177249,3204.83013637233,0.0,1.0
2004-03-12,26.5,27.65,26.5,27.65,1200,10.7493996667778,11.2158830485436,10.7493996667778,11.2158830485436,2958.30474126675,0.0,1.0
2004-03-15,27.25,27.25,27.0,27.0,8800,11.0536279592338,11.0536279592338,10.9522185284151,10.9522185284151,21694.2347692895,0.0,1.0
2004-03-16,27.65,27.65,27.5,27.65,800,11.2158830485436,11.2158830485436,11.1550373900524,11.2158830485436,1972.20316084451,0.0,1.0
2004-03-17,27.25,27.25,26.6,26.6,1700,11.0536279592338,11.0536279592338,10.7899634391052,10.7899634391052,4190.93171679455,0.0,1.0
2004-03-18,27.25,27.25,27.25,27.25,0,11.0536279592338,11.0536279592338,11.0536279592338,11.0536279592338,0,0.0,1.0
2004-03-19,27.25,27.25,27.25,27.25,400,11.0536279592338,11.0536279592338,11.0536279592338,11.0536279592338,986.101580422248,0.0,1.0
2004-03-22,27.0,27.0,26.6,26.6,400,10.9522185284151,10.9522185284151,10.7899634391052,10.7899634391052,986.101580422252,0.0,1.0
2004-03-23,26.6,27.0,26.6,26.75,4500,10.7899634391052,10.9522185284151,10.7899634391052,10.8508090975964,11093.6427797504,0.0,1.0
2004-03-24,26.6,27.0,26.6,26.99,12200,10.7899634391052,10.9522185284151,10.7899634391052,10.9481621511823,30076.0982028788,0.0,1.0
2004-03-25,26.6,26.6,26.6,26.6,0,10.7899634391052,10.7899634391052,10.7899634391052,10.7899634391052,0,0.0,1.0
2004-03-26,26.7,26.7,26.25,26.25,2900,10.8305272114327,10.8305272114327,10.6479902359591,10.6479902359591,7149.23645806133,0.0,1.0
2004-03-29,26.5,26.7,26.25,26.7,2300,10.7493996667778,10.8305272114327,10.6479902359591,10.8305272114327,5670.08408742794,0.0,1.0
2004-03-30,26.29,26.29,26.25,26.25,600,10.6642157448901,10.6642157448901,10.6479902359591,10.6479902359591,1479.15237063338,0.0,1.0
2004-03-31,26.45,26.45,26.25,26.25,1700,10.729117780614,10.729117780614,10.6479902359591,10.6479902359591,4190.93171679459,0.0,1.0
2004-04-01,26.25,26.25,26.25,26.25,1000,10.6479902359591,10.6479902359591,10.6479902359591,10.6479902359591,2465.25395105564,0.0,1.0
2004-04-02,26.25,26.45,26.15,26.45,3100,10.6479902359591,10.729117780614,10.6074264636317,10.729117780614,7642.28724827247,0.0,1.0
2004-04-05,26.5,26.5,26.15,26.15,1200,10.7493996667778,10.7493996667778,10.6074264636317,10.6074264636317,2958.30474126675,0.0,1.0
2004-04-06,26.5,26.5,26.5,26.5,1000,10.7493996667778,10.7493996667778,10.7493996667778,10.7493996667778,2465.25395105563,0.0,1.0
2004-04-07,26.5,26.5,26.5,26.5,200,10.7493996667778,10.7493996667778,10.7493996667778,10.7493996667778,493.050790211125,0.0,1.0
2004-04-08,26.5,26.5,26.5,26.5,0,10.7493996667778,10.7493996667778,10.7493996667778,10.7493996667778,0,0.0,1.0
2004-04-12,26.15,26.15,26.15,26.15,5100,10.6074264636317,10.6074264636317,10.6074264636317,10.6074264636317,12572.7951503837,0.0,1.0
2004-04-13,25.75,26.2,25.75,26.15,8800,10.4451713743218,10.6277083497954,10.4451713743218,10.6074264636317,21694.2347692896,0.0,1.0
2004-04-14,26.0,26.0,26.0,26.0,400,10.5465808051405,10.5465808051405,10.5465808051405,10.5465808051405,986.101580422249,0.0,1.0
2004-04-15,26.5,26.5,26.25,26.25,1400,10.7493996667778,10.7493996667778,10.6479902359591,10.6479902359591,3451.35553147788,0.0,1.0
2004-04-16,26.5,26.5,26.5,26.5,3300,10.7493996667778,10.7493996667778,10.7493996667778,10.7493996667778,8135.33803848357,0.0,1.0
2004-04-19,26.5,26.5,26.5,26.5,0,10.7493996667778,10.7493996667778,10.7493996667778,10.7493996667778,0,0.0,1.0
2004-04-20,26.51,26.7,26.51,26.7,1000,10.7534560440105,10.8305272114327,10.7534560440105,10.8305272114327,2465.25395105564,0.0,1.0
2004-04-21,26.51,26.51,26.51,26.51,0,10.7534560440105,10.7534560440105,10.7534560440105,10.7534560440105,0,0.0,1.0
2004-04-22,26.51,26.51,26.51,26.51,0,10.7534560440105,10.7534560440105,10.7534560440105,10.7534560440105,0,0.0,1.0
2004-04-23,26.51,26.51,26.51,26.51,0,10.7534560440105,10.7534560440105,10.7534560440105,10.7534560440105,0,0.0,1.0
2004-04-26,26.45,26.45,26.45,26.45,200,10.729117780614,10.729117780614,10.729117780614,10.729117780614,493.050790211128,0.0,1.0
2004-04-27,26.7,26.7,26.7,26.7,200,10.8305272114327,10.8305272114327,10.8305272114327,10.8305272114327,493.050790211126,0.0,1.0
2004-04-28,26.0,26.5,26.0,26.45,1900,10.5465808051405,10.7493996667778,10.5465808051405,10.729117780614,4683.98250700568,0.0,1.0
2004-04-29,26.68,26.68,26.5,26.5,700,10.8224144569672,10.8224144569672,10.7493996667778,10.7493996667778,1725.67776573894,0.0,1.0
2004-04-30,26.5,26.68,26.5,26.68,800,10.7493996667778,10.8224144569672,10.7493996667778,10.8224144569672,1972.2031608445,0.0,1.0
2004-05-03,26.0,26.0,26.0,26.0,600,10.5465808051405,10.5465808051405,10.5465808051405,10.5465808051405,1479.15237063337,0.0,1.0
2004-05-04,26.0,26.0,26.0,26.0,100,10.5465808051405,10.5465808051405,10.5465808051405,10.5465808051405,246.525395105562,0.0,1.0
2004-05-05,26.0,26.68,26.0,26.65,1400,10.5465808051405,10.8224144569672,10.5465808051405,10.810245325269,3451.35553147787,0.0,1.0
2004-05-06,25.8,26.6,25.8,26.6,2300,10.4654532604855,10.7899634391052,10.4654532604855,10.7899634391052,5670.08408742797,0.0,1.0
2004-05-07,25.6,25.8,25.6,25.8,1300,10.3843257158306,10.4654532604855,10.3843257158306,10.4654532604855,3204.83013637232,0.0,1.0
2004-05-10,25.5,25.6,25.5,25.6,1900,10.3437619435031,10.3843257158306,10.3437619435031,10.3843257158306,4683.98250700572,0.0,1.0
2004-05-11,25.5,25.5,25.5,25.5,0,10.3437619435031,10.3437619435031,10.3437619435031,10.3437619435031,0,0.0,1.0
2004-05-12,25.5,25.5,25.5,25.5,0,10.3437619435031,10.3437619435031,10.3437619435031,10.3437619435031,0,0.0,1.0
2004-05-13,24.5,25.05,24.5,25.05,2200,9.93812422022851,10.1612249680296,9.93812422022851,10.1612249680296,5423.55869232239,0.0,1.0
2004-05-14,25.5,25.7,25.5,25.5,3200,10.3437619435031,10.4248894881581,10.3437619435031,10.3437619435031,7888.81264337805,0.0,1.0
2004-05-17,26.2,26.7,25.5,25.5,2700,10.6277083497954,10.8305272114327,10.3437619435031,10.3437619435031,6656.1856678502,0.0,1.0
2004-05-18,26.7,26.7,26.2,26.2,1300,10.8305272114327,10.8305272114327,10.6277083497954,10.6277083497954,3204.83013637232,0.0,1.0
2004-05-19,26.7,26.7,26.7,26.7,0,10.8305272114327,10.8305272114327,10.8305272114327,10.8305272114327,0,0.0,1.0
2004-05-20,25.5,25.5,25.5,25.5,2200,10.3437619435031,10.3437619435031,10.3437619435031,10.3437619435031,5423.55869232241,0.0,1.0
2004-05-21,25.75,26.49,25.75,26.2,1000,10.4451713743218,10.745343289545,10.4451713743218,10.6277083497954,2465.25395105563,0.0,1.0
2004-05-24,26.25,26.25,25.5,26.25,3300,10.6479902359591,10.6479902359591,10.3437619435031,10.6479902359591,8135.3380384836,0.0,1.0
2004-05-25,26.25,26.25,25.5,25.5,900,10.6479902359591,10.6479902359591,10.3437619435031,10.3437619435031,2218.72855595007,0.0,1.0
2004-05-26,25.75,26.25,25.55,25.55,1800,10.4451713743218,10.6479902359591,10.3640438296669,10.3640438296669,4437.45711190014,0.0,1.0
2004-05-27,26.25,26.25,26.25,26.25,200,10.7331741578468,10.7331741578468,10.7331741578468,10.7331741578468,489.137688701514,0.21,1.0
2004-05-28,26.25,26.25,26.25,26.25,0,10.7331741578468,10.7331741578468,10.7331741578468,10.7331741578468,0,0.0,1.0
2004-06-01,26.25,26.25,26.25,26.25,0,10.7331741578468,10.7331741578468,10.7331741578468,10.7331741578468,0,0.0,1.0
2004-06-02,25.75,26.0,25.75,26.0,800,10.5287327453164,10.6309534515816,10.5287327453164,10.6309534515816,1956.55075480605,0.0,1.0
2004-06-03,26.0,26.0,26.0,26.0,200,10.6309534515816,10.6309534515816,10.6309534515816,10.6309534515816,489.137688701513,0.0,1.0
2004-06-04,26.0,26.0,26.0,26.0,0,10.6309534515816,10.6309534515816,10.6309534515816,10.6309534515816,0,0.0,1.0
2004-06-07,26.0,26.25,25.8,25.8,6700,10.6309534515816,10.7331741578468,10.5491768865694,10.5491768865694,16386.1125715007,0.0,1.0
2004-06-08,25.9,25.9,25.9,25.9,100,10.5900651690755,10.5900651690755,10.5900651690755,10.5900651690755,244.568844350757,0.0,1.0
2004-06-09,25.5,26.0,25.5,26.0,2200,10.4265120390512,10.6309534515816,10.4265120390512,10.6309534515816,5380.51457571664,0.0,1.0
2004-06-10,26.0,26.0,25.0,25.4,4600,10.6309534515816,10.6309534515816,10.2220706265208,10.3856237565451,11250.1668401348,0.0,1.0
2004-06-14,26.0,26.0,26.0,26.0,0,10.6309534515816,10.6309534515816,10.6309534515816,10.6309534515816,0,0.0,1.0
2004-06-15,26.0,26.0,26.0,26.0,700,10.6309534515816,10.6309534515816,10.6309534515816,10.6309534515816,1711.9819104553,0.0,1.0
2004-06-16,26.0,26.0,25.0,25.5,4700,10.6309534515816,10.6309534515816,10.2220706265208,10.4265120390512,11494.7356844856,0.0,1.0
2004-06-17,25.0,26.0,25.0,25.0,1500,10.2220706265208,10.6309534515816,10.2220706265208,10.2220706265208,3668.53266526134,0.0,1.0
2004-06-18,25.25,25.25,25.0,25.25,900,10.324291332786,10.324291332786,10.2220706265208,10.324291332786,2201.11959915681,0.0,1.0
2004-06-21,25.0,25.25,25.0,25.0,500,10.2220706265208,10.324291332786,10.2220706265208,10.2220706265208,1222.84422175378,0.0,1.0
2004-06-22,25.5,25.5,24.8,25.0,4800,10.4265120390512,10.4265120390512,10.1402940615086,10.2220706265208,11739.3045288363,0.0,1.0
2004-06-23,25.0,25.5,25.0,25.5,900,10.2220706265208,10.4265120390512,10.2220706265208,10.4265120390512,2201.1195991568,0.0,1.0
2004-06-24,24.8,24.8,24.8,24.8,200,10.1402940615086,10.1402940615086,10.1402940615086,10.1402940615086,489.137688701514,0.0,1.0
2004-06-25,24.8,24.8,24.8,24.8,0,10.1402940615086,10.1402940615086,10.1402940615086,10.1402940615086,0,0.0,1.0
2004-06-28,25.25,25.25,24.8,24.8,1200,10.324291332786,10.324291332786,10.1402940615086,10.1402940615086,2934.82613220907,0.0,1.0
2004-06-29,25.5,25.5,25.5,25.5,200,10.4265120390512,10.4265120390512,10.4265120390512,10.4265120390512,489.137688701513,0.0,1.0
2004-06-30,25.5,25.5,24.8,24.8,1300,10.4265120390512,10.4265120390512,10.1402940615086,10.1402940615086,3179.39497655983,0.0,1.0
2004-07-01,25.0,25.15,24.8,25.15,9100,10.2220706265208,10.2834030502799,10.1402940615086,10.2834030502799,22255.7648359188,0.0,1.0
2004-07-02,24.55,25.0,24.55,25.0,4200,10.0380733552434,10.2220706265208,10.0380733552434,10.2220706265208,10271.8914627318,0.0,1.0
2004-07-06,25.0,25.25,24.55,25.25,1700,10.2220706265208,10.324291332786,10.0380733552434,10.324291332786,4157.67035396285,0.0,1.0
2004-07-07,25.0,25.0,25.0,25.0,0,10.2220706265208,10.2220706265208,10.2220706265208,10.2220706265208,0,0.0,1.0
2004-07-08,25.5,25.5,24.55,24.55,300,10.4265120390512,10.4265120390512,10.0380733552434,10.0380733552434,733.706533052269,0.0,1.0
2004-07-09,24.75,24.75,24.55,24.55,1500,10.1198499202555,10.1198499202555,10.0380733552434,10.0380733552434,3668.53266526137,0.0,1.0
2004-07-12,24.55,25.75,24.55,25.75,5700,10.0380733552434,10.5287327453164,10.0380733552434,10.5287327453164,13940.4241279931,0.0,1.0
2004-07-13,25.0,25.0,25.0,25.0,200,10.2220706265208,10.2220706265208,10.2220706265208,10.2220706265208,489.137688701512,0.0,1.0
2004-07-14,24.75,24.75,24.25,24.55,1400,10.1198499202555,10.1198499202555,9.91540850772513,10.0380733552434,3423.96382091061,0.0,1.0
2004-07-15,25.0,25.0,24.75,24.75,500,10.2220706265208,10.2220706265208,10.1198499202555,10.1198499202555,1222.84422175378,0.0,1.0
2004-07-16,25.0,25.0,25.0,25.0,0,10.2220706265208,10.2220706265208,10.2220706265208,10.2220706265208,0,0.0,1.0
2004-07-19,24.95,25.0,24.3,24.3,1500,10.2016264852677,10.2220706265208,9.93585264897817,9.93585264897817,3668.53266526136,0.0,1.0
2004-07-20,24.0,25.0,23.75,24.3,5300,9.81318780145992,10.2220706265208,9.71096709519472,9.93585264897817,12962.1487505901,0.0,1.0
2004-07-21,24.0,24.5,24.0,24.25,1300,9.81318780145992,10.0176292139903,9.81318780145992,9.91540850772513,3179.39497655984,0.0,1.0
2004-07-22,24.0,24.6,23.8,24.6,1800,9.81318780145992,10.0585174964964,9.73141123644776,10.0585174964964,4402.23919831363,0.0,1.0
2004-07-23,24.0,24.0,24.0,24.0,0,9.81318780145992,9.81318780145992,9.81318780145992,9.81318780145992,0,0.0,1.0
2004-07-26,24.0,24.0,23.85,23.85,1400,9.81318780145992,9.81318780145992,9.7518553777008,9.7518553777008,3423.9638209106,0.0,1.0
2004-07-27,23.85,23.85,23.5,23.85,6200,9.7518553777008,9.7518553777008,9.60874638892951,9.7518553777008,15163.2683497469,0.0,1.0
2004-07-28,23.75,23.85,23.75,23.85,1600,9.71096709519472,9.7518553777008,9.71096709519472,9.7518553777008,3913.10150961211,0.0,1.0
2004-07-29,24.25,24.5,23.5,23.75,2800,9.91540850772513,10.0176292139903,9.60874638892951,9.71096709519472,6847.9276418212,0.0,1.0
2004-07-30,24.25,24.25,24.25,24.25,600,9.91540850772513,9.91540850772513,9.91540850772513,9.91540850772513,1467.41306610454,0.0,1.0
2004-08-02,24.0,24.0,24.0,24.0,1300,9.81318780145992,9.81318780145992,9.81318780145992,9.81318780145992,3179.39497655984,0.0,1.0
2004-08-03,24.0,24.25,24.0,24.0,1000,9.81318780145992,9.91540850772513,9.81318780145992,9.81318780145992,2445.68844350757,0.0,1.0
2004-08-04,23.75,24.25,23.75,24.25,1500,9.71096709519472,9.91540850772513,9.71096709519472,9.91540850772513,3668.53266526135,0.0,1.0
2004-08-05,23.75,23.75,23.75,23.75,900,9.71096709519472,9.71096709519472,9.71096709519472,9.71096709519472,2201.11959915681,0.0,1.0
2004-08-06,23.8,23.8,23.8,23.8,1500,9.73141123644776,9.73141123644776,9.73141123644776,9.73141123644776,3668.53266526135,0.0,1.0
2004-08-09,24.15,24.15,23.8,23.8,1600,9.87452022521905,9.87452022521905,9.73141123644776,9.73141123644776,3913.10150961211,0.0,1.0
2004-08-10,24.15,24.15,23.8,24.15,700,9.87452022521905,9.87452022521905,9.73141123644776,9.87452022521905,1711.9819104553,0.0,1.0
2004-08-11,24.15,24.15,24.15,24.15,0,9.87452022521905,9.87452022521905,9.87452022521905,9.87452022521905,0,0.0,1.0
2004-08-12,23.8,23.8,23.8,23.8,300,9.73141123644776,9.73141123644776,9.73141123644776,9.73141123644776,733.706533052271,0.0,1.0
2004-08-13,23.8,23.8,23.8,23.8,400,9.73141123644776,9.73141123644776,9.73141123644776,9.73141123644776,978.275377403028,0.0,1.0
2004-08-16,23.8,23.8,23.8,23.8,0,9.73141123644776,9.73141123644776,9.73141123644776,9.73141123644776,0,0.0,1.0
2004-08-17,23.8,23.8,23.8,23.8,0,9.73141123644776,9.73141123644776,9.73141123644776,9.73141123644776,0,0.0,1.0
2004-08-18,24.0,24.0,23.8,23.95,5900,9.81318780145992,9.81318780145992,9.73141123644776,9.79274366020688,14429.5618166947,0.0,1.0
2004-08-19,24.25,24.25,24.25,24.25,100,9.91540850772513,9.91540850772513,9.91540850772513,9.91540850772513,244.568844350757,0.0,1.0
2004-08-20,23.85,23.85,23.85,23.85,100,9.7518553777008,9.7518553777008,9.7518553777008,9.7518553777008,244.568844350757,0.0,1.0
2004-08-23,24.8,25.0,24.25,24.25,5200,10.1402940615086,10.2220706265208,9.91540850772513,9.91540850772513,12717.5799062394,0.0,1.0
2004-08-24,24.9,24.9,24.9,24.9,300,10.1811823440147,10.1811823440147,10.1811823440147,10.1811823440147,733.706533052269,0.0,1.0
2004-08-25,24.35,24.35,24.35,24.35,300,9.95629679023121,9.95629679023121,9.95629679023121,9.95629679023121,733.706533052272,0.0,1.0
2004-08-26,24.4,24.9,24.35,24.35,1600,9.97674093148425,10.1811823440147,9.95629679023121,9.95629679023121,3913.10150961212,0.0,1.0
2004-08-27,24.4,24.4,24.35,24.35,4800,9.97674093148425,9.97674093148425,9.95629679023121,9.95629679023121,11739.3045288363,0.0,1.0
2004-08-30,24.9,24.9,24.35,24.75,3000,10.2670477372774,10.2670477372774,10.0402655583416,10.2051980521131,7275.70397172506,0.21,1.0
2004-08-31,24.9,24.9,24.9,24.9,800,10.2670477372774,10.2670477372774,10.2670477372774,10.2670477372774,1940.18772579335,0.0,1.0
2004-09-01,24.5,24.9,24.5,24.9,700,10.1021152435059,10.2670477372774,10.1021152435059,10.2670477372774,1697.66426006918,0.0,1.0
2004-09-02,24.6,24.75,24.5,24.5,4400,10.1433483669488,10.2051980521131,10.1021152435059,10.1021152435059,10671.0324918634,0.0,1.0
2004-09-03,24.75,24.75,24.75,24.75,200,10.2051980521131,10.2051980521131,10.2051980521131,10.2051980521131,485.046931448337,0.0,1.0
2004-09-07,24.4,24.4,24.4,24.4,200,10.060882120063,10.060882120063,10.060882120063,10.060882120063,485.046931448337,0.0,1.0
2004-09-08,25.25,25.25,24.8,24.8,2600,10.4113636693275,10.4113636693275,10.2258146138346,10.2258146138346,6305.61010882838,0.0,1.0
2004-09-09,25.25,25.25,25.25,25.25,0,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,0,0.0,1.0
2004-09-10,25.25,25.25,25.0,25.0,5400,10.4113636693275,10.4113636693275,10.3082808607203,10.3082808607203,13096.2671491051,0.0,1.0
2004-09-13,25.25,25.25,25.25,25.25,0,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,0,0.0,1.0
2004-09-14,25.25,25.25,25.25,25.25,0,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,0,0.0,1.0
2004-09-15,25.25,25.25,25.25,25.25,200,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,485.046931448337,0.0,1.0
2004-09-16,25.5,25.5,25.25,25.25,500,10.5144464779347,10.5144464779347,10.4113636693275,10.4113636693275,1212.61732862084,0.0,1.0
2004-09-17,25.5,25.5,25.5,25.5,0,10.5144464779347,10.5144464779347,10.5144464779347,10.5144464779347,0,0.0,1.0
2004-09-20,25.5,25.5,25.5,25.5,0,10.5144464779347,10.5144464779347,10.5144464779347,10.5144464779347,0,0.0,1.0
2004-09-21,25.5,25.5,25.5,25.5,0,10.5144464779347,10.5144464779347,10.5144464779347,10.5144464779347,0,0.0,1.0
2004-09-22,25.5,25.5,25.5,25.5,0,10.5144464779347,10.5144464779347,10.5144464779347,10.5144464779347,0,0.0,1.0
2004-09-23,25.0,25.5,25.0,25.0,2700,10.3082808607203,10.5144464779347,10.3082808607203,10.3082808607203,6548.13357455254,0.0,1.0
2004-09-24,25.5,25.5,25.25,25.25,500,10.5144464779347,10.5144464779347,10.4113636693275,10.4113636693275,1212.61732862084,0.0,1.0
2004-09-27,25.0,25.0,25.0,25.0,200,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,485.046931448337,0.0,1.0
2004-09-28,25.0,25.0,25.0,25.0,0,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,0,0.0,1.0
2004-09-29,25.0,25.0,25.0,25.0,0,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,0,0.0,1.0
2004-09-30,25.0,25.0,25.0,25.0,0,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,0,0.0,1.0
2004-10-01,25.0,25.0,25.0,25.0,0,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,0,0.0,1.0
2004-10-04,25.6,25.6,25.6,25.6,200,10.5556796013776,10.5556796013776,10.5556796013776,10.5556796013776,485.046931448336,0.0,1.0
2004-10-05,25.25,25.25,25.25,25.25,400,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,970.093862896673,0.0,1.0
2004-10-06,25.25,25.25,25.25,25.25,500,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,1212.61732862084,0.0,1.0
2004-10-07,25.15,25.25,25.15,25.25,900,10.3701305458846,10.4113636693275,10.3701305458846,10.4113636693275,2182.71119151752,0.0,1.0
2004-10-08,25.15,25.15,25.15,25.15,0,10.3701305458846,10.3701305458846,10.3701305458846,10.3701305458846,0,0.0,1.0
2004-10-11,25.35,25.35,25.15,25.15,500,10.4525967927704,10.4525967927704,10.3701305458846,10.3701305458846,1212.61732862084,0.0,1.0
2004-10-12,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-13,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-14,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-15,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-18,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-19,25.35,25.35,25.35,25.35,0,10.4525967927704,10.4525967927704,10.4525967927704,10.4525967927704,0,0.0,1.0
2004-10-20,25.4,25.4,25.25,25.25,1500,10.4732133544919,10.4732133544919,10.4113636693275,10.4113636693275,3637.8519858625,0.0,1.0
2004-10-21,24.9,25.5,24.9,25.25,3400,10.2670477372774,10.5144464779347,10.2670477372774,10.4113636693275,8245.79783462174,0.0,1.0
2004-10-22,24.9,24.9,24.9,24.9,0,10.2670477372774,10.2670477372774,10.2670477372774,10.2670477372774,0,0.0,1.0
2004-10-25,25.0,25.0,25.0,25.0,300,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,727.570397172505,0.0,1.0
2004-10-26,25.0,25.0,25.0,25.0,0,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,0,0.0,1.0
2004-10-27,25.75,25.75,25.0,25.0,600,10.6175292865419,10.6175292865419,10.3082808607203,10.3082808607203,1455.14079434501,0.0,1.0
2004-10-28,25.0,25.0,25.0,25.0,200,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,485.046931448337,0.0,1.0
2004-10-29,25.0,25.1,25.0,25.1,1300,10.3082808607203,10.3495139841632,10.3082808607203,10.3495139841632,3152.80505441419,0.0,1.0
2004-11-01,25.1,25.5,25.1,25.5,600,10.3495139841632,10.5144464779347,10.3495139841632,10.5144464779347,1455.14079434501,0.0,1.0
2004-11-02,25.1,25.1,25.1,25.1,400,10.3495139841632,10.3495139841632,10.3495139841632,10.3495139841632,970.093862896672,0.0,1.0
2004-11-03,25.1,25.24,25.1,25.24,800,10.3495139841632,10.4072403569832,10.3495139841632,10.4072403569832,1940.18772579334,0.0,1.0
2004-11-04,25.1,25.1,25.1,25.1,100,10.3495139841632,10.3495139841632,10.3495139841632,10.3495139841632,242.523465724168,0.0,1.0
2004-11-05,25.75,25.75,25.1,25.1,1100,10.6175292865419,10.6175292865419,10.3495139841632,10.3495139841632,2667.75812296585,0.0,1.0
2004-11-08,25.75,25.75,25.75,25.75,200,10.6175292865419,10.6175292865419,10.6175292865419,10.6175292865419,485.046931448337,0.0,1.0
2004-11-09,25.0,25.0,25.0,25.0,800,10.3082808607203,10.3082808607203,10.3082808607203,10.3082808607203,1940.18772579335,0.0,1.0
2004-11-10,25.25,25.25,25.25,25.25,400,10.4113636693275,10.4113636693275,10.4113636693275,10.4113636693275,970.093862896673,0.0,1.0
2004-11-11,25.25,25.25,25.1,25.1,500,10.4113636693275,10.4113636693275,10.3495139841632,10.3495139841632,1212.61732862084,0.0,1.0
2004-11-12,25.1,25.1,25.1,25.1,100,10.3495139841632,10.3495139841632,10.3495139841632,10.3495139841632,242.523465724168,0.0,1.0
2004-11-15,25.1,25.1,25.1,25.1,0,10.3495139841632,10.3495139841632,10.3495139841632,10.3495139841632,0,0.0,1.0
2004-11-16,25.1,25.1,25.1,25.1,0,10.3495139841632,10.3495139841632,10.3495139841632,10.3495139841632,0,0.0,1.0
2004-11-17,25.5,25.5,25.5,25.5,500,10.5144464779347,10.5144464779347,10.5144464779347,10.5144464779347,1212.61732862084,0.0,1.0
2004-11-18,25.75,25.75,25.5,25.5,800,10.6175292865419,10.6175292865419,10.5144464779347,10.5144464779347,1940.18772579335,0.0,1.0
2004-11-19,25.75,25.75,25.75,25.75,200,10.6175292865419,10.6175292865419,10.6175292865419,10.6175292865419,485.046931448337,0.0,1.0
2004-11-22,25.74,25.75,25.25,25.25,2200,10.6134059741976,10.6175292865419,10.4113636693275,10.4113636693275,5335.51624593171,0.0,1.0
2004-11-23,25.74,25.74,25.74,25.74,0,10.6134059741976,10.6134059741976,10.6134059741976,10.6134059741976,0,0.0,1.0
2004-11-24,25.75,25.75,25.4,25.74,1900,10.6175292865419,10.6175292865419,10.4732133544919,10.6134059741976,4607.9458487592,0.0,1.0
2004-11-26,25.85,25.85,25.85,25.85,300,10.6587624099848,10.6587624099848,10.6587624099848,10.6587624099848,727.570397172504,0.0,1.0
2004-11-29,25.85,25.85,25.85,25.85,100,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,240.016523314308,0.27,1.0
2004-11-30,25.55,25.55,25.55,25.55,400,10.645100448581,10.645100448581,10.645100448581,10.645100448581,960.066093257235,0.0,1.0
2004-12-01,25.55,26.0,25.55,26.0,800,10.645100448581,10.8325875406304,10.645100448581,10.8325875406304,1920.13218651447,0.0,1.0
2004-12-02,25.55,25.55,25.55,25.55,0,10.645100448581,10.645100448581,10.645100448581,10.645100448581,0,0.0,1.0
2004-12-03,25.55,25.55,25.55,25.55,1600,10.645100448581,10.645100448581,10.645100448581,10.645100448581,3840.26437302894,0.0,1.0
2004-12-06,25.75,25.75,25.75,25.75,1600,10.7284280450474,10.7284280450474,10.7284280450474,10.7284280450474,3840.26437302894,0.0,1.0
2004-12-07,25.75,25.95,25.75,25.95,1600,10.7284280450474,10.8117556415138,10.7284280450474,10.8117556415138,3840.26437302894,0.0,1.0
2004-12-08,25.75,25.75,25.75,25.75,1500,10.7284280450474,10.7284280450474,10.7284280450474,10.7284280450474,3600.24784971463,0.0,1.0
2004-12-09,25.75,25.75,25.75,25.75,0,10.7284280450474,10.7284280450474,10.7284280450474,10.7284280450474,0,0.0,1.0
2004-12-10,25.9,26.5,25.9,26.0,10200,10.7909237423972,11.0409065317964,10.7909237423972,10.8325875406304,24481.6853780594,0.0,1.0
2004-12-13,25.9,25.9,25.9,25.9,0,10.7909237423972,10.7909237423972,10.7909237423972,10.7909237423972,0,0.0,1.0
2004-12-14,25.95,25.95,25.8,25.8,15100,10.8117556415138,10.8117556415138,10.749259944164,10.749259944164,36242.4950204605,0.0,1.0
2004-12-15,25.85,25.96,25.85,25.96,5200,10.7700918432806,10.8159220213371,10.7700918432806,10.8159220213371,12480.859212344,0.0,1.0
2004-12-16,25.85,25.96,25.85,25.96,4900,10.7700918432806,10.8159220213371,10.7700918432806,10.8159220213371,11760.8096424011,0.0,1.0
2004-12-17,25.85,25.85,25.85,25.85,0,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,0,0.0,1.0
2004-12-20,25.85,25.85,25.85,25.85,1000,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,2400.16523314308,0.0,1.0
2004-12-21,25.95,25.96,25.85,25.85,6800,10.8117556415138,10.8159220213371,10.7700918432806,10.7700918432806,16321.123585373,0.0,1.0
2004-12-22,25.95,25.95,25.95,25.95,0,10.8117556415138,10.8117556415138,10.8117556415138,10.8117556415138,0,0.0,1.0
2004-12-23,25.85,25.95,25.85,25.95,200,10.7700918432806,10.8117556415138,10.7700918432806,10.8117556415138,480.033046628617,0.0,1.0
2004-12-27,25.85,25.85,25.85,25.85,200,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,480.033046628617,0.0,1.0
2004-12-28,25.95,25.95,25.9,25.9,200,10.8117556415138,10.8117556415138,10.7909237423972,10.7909237423972,480.033046628616,0.0,1.0
2004-12-29,25.95,25.95,25.95,25.95,300,10.8117556415138,10.8117556415138,10.8117556415138,10.8117556415138,720.049569942924,0.0,1.0
2004-12-30,25.95,25.95,25.95,25.95,0,10.8117556415138,10.8117556415138,10.8117556415138,10.8117556415138,0,0.0,1.0
2004-12-31,25.9,25.95,25.9,25.95,600,10.7909237423972,10.8117556415138,10.7909237423972,10.8117556415138,1440.09913988585,0.0,1.0
2005-01-03,25.85,25.85,25.85,25.85,200,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,480.033046628617,0.0,1.0
2005-01-04,25.95,25.95,25.85,25.85,400,10.8117556415138,10.8117556415138,10.7700918432806,10.7700918432806,960.066093257233,0.0,1.0
2005-01-05,25.85,25.95,25.85,25.95,2800,10.7700918432806,10.8117556415138,10.7700918432806,10.8117556415138,6720.46265280063,0.0,1.0
2005-01-06,25.95,25.95,25.9,25.95,1900,10.8117556415138,10.8117556415138,10.7909237423972,10.8117556415138,4560.31394297185,0.0,1.0
2005-01-07,25.85,25.85,25.85,25.85,200,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,480.033046628617,0.0,1.0
2005-01-10,25.85,25.85,25.85,25.85,0,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,0,0.0,1.0
2005-01-11,25.85,25.95,25.85,25.95,500,10.7700918432806,10.8117556415138,10.7700918432806,10.8117556415138,1200.08261657154,0.0,1.0
2005-01-12,25.85,25.85,25.85,25.85,700,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,1680.11566320016,0.0,1.0
2005-01-13,25.9,25.9,25.9,25.9,200,10.7909237423972,10.7909237423972,10.7909237423972,10.7909237423972,480.033046628616,0.0,1.0
2005-01-14,25.85,25.9,25.85,25.86,1800,10.7700918432806,10.7909237423972,10.7700918432806,10.7742582231039,4320.29741965755,0.0,1.0
2005-01-18,25.85,25.9,25.85,25.85,1100,10.7700918432806,10.7909237423972,10.7700918432806,10.7700918432806,2640.18175645739,0.0,1.0
2005-01-19,25.85,25.85,25.85,25.85,0,10.7700918432806,10.7700918432806,10.7700918432806,10.7700918432806,0,0.0,1.0
2005-01-20,25.85,25.9,25.85,25.9,1300,10.7700918432806,10.7909237423972,10.7700918432806,10.7909237423972,3120.21480308601,0.0,1.0
2005-01-21,25.75,25.9,25.45,25.9,11200,10.7284280450474,10.7909237423972,10.6034366503478,10.7909237423972,26881.8506112025,0.0,1.0
2005-01-24,25.45,25.45,25.45,25.45,6200,10.6034366503478,10.6034366503478,10.6034366503478,10.6034366503478,14881.0244454871,0.0,1.0
2005-01-25,25.4,25.75,25.4,25.75,3100,10.5826047512312,10.7284280450474,10.5826047512312,10.7284280450474,7440.51222274358,0.0,1.0
2005-01-26,25.5,25.5,25.5,25.5,100,10.6242685494644,10.6242685494644,10.6242685494644,10.6242685494644,240.016523314309,0.0,1.0
2005-01-27,25.85,25.85,25.5,25.5,1300,10.7700918432806,10.7700918432806,10.6242685494644,10.6242685494644,3120.21480308601,0.0,1.0
2005-01-28,25.9,25.9,25.9,25.9,1200,10.7909237423972,10.7909237423972,10.7909237423972,10.7909237423972,2880.1982797717,0.0,1.0
2005-01-31,26.0,28.0,25.9,25.9,9500,10.8325875406304,11.6658635052943,10.7909237423972,10.7909237423972,22801.5697148593,0.0,1.0
2005-02-01,26.0,26.08,26.0,26.0,2500,10.8325875406304,10.8659185792169,10.8325875406304,10.8325875406304,6000.4130828577,0.0,1.0
2005-02-02,25.0,26.0,25.0,26.0,5900,10.4159495582984,10.8325875406304,10.4159495582984,10.8325875406304,14160.9748755443,0.0,1.0
2005-02-03,25.5,25.5,25.5,25.5,600,10.6242685494644,10.6242685494644,10.6242685494644,10.6242685494644,1440.09913988585,0.0,1.0
2005-02-04,25.5,25.5,25.3,25.3,700,10.6242685494644,10.6242685494644,10.540940952998,10.540940952998,1680.11566320016,0.0,1.0
2005-02-07,25.5,25.5,25.5,25.5,0,10.6242685494644,10.6242685494644,10.6242685494644,10.6242685494644,0,0.0,1.0
2005-02-08,25.36,25.5,25.35,25.5,4600,10.5659392319379,10.6242685494644,10.5617728521146,10.6242685494644,11040.7600724582,0.0,1.0
2005-02-09,25.36,25.36,25.36,25.36,0,10.5659392319379,10.5659392319379,10.5659392319379,10.5659392319379,0,0.0,1.0
2005-02-10,25.4,25.4,25.4,25.4,200,10.5826047512312,10.5826047512312,10.5826047512312,10.5826047512312,480.033046628618,0.0,1.0
2005-02-11,25.4,25.4,25.25,25.25,2700,10.5826047512312,10.5826047512312,10.5201090538814,10.5201090538814,6480.44612948634,0.0,1.0
2005-02-14,25.38,25.38,25.25,25.38,500,10.5742719915846,10.5742719915846,10.5201090538814,10.5742719915846,1200.08261657154,0.0,1.0
2005-02-15,25.38,25.38,25.38,25.38,0,10.5742719915846,10.5742719915846,10.5742719915846,10.5742719915846,0,0.0,1.0
2005-02-16,25.3,25.38,25.3,25.38,7700,10.540940952998,10.5742719915846,10.540940952998,10.5742719915846,18481.2722952018,0.0,1.0
2005-02-17,25.3,25.3,25.3,25.3,700,10.540940952998,10.540940952998,10.540940952998,10.540940952998,1680.11566320016,0.0,1.0
2005-02-18,25.3,25.3,25.3,25.3,0,10.540940952998,10.540940952998,10.540940952998,10.540940952998,0,0.0,1.0
2005-02-22,25.3,25.35,25.3,25.35,300,10.540940952998,10.5617728521146,10.540940952998,10.5617728521146,720.049569942927,0.0,1.0
2005-02-23,25.3,25.31,25.3,25.3,600,10.540940952998,10.5451073328213,10.540940952998,10.540940952998,1440.09913988585,0.0,1.0
2005-02-24,25.4,25.45,25.3,25.45,3300,10.5826047512312,10.6034366503478,10.540940952998,10.6034366503478,7920.5452693722,0.0,1.0
2005-02-25,25.3,25.3,25.3,25.3,900,10.6284349292877,10.6284349292877,10.6284349292877,10.6284349292877,2142.36622338958,0.21,1.0
2005-02-28,25.45,25.45,25.3,25.3,300,10.6914493656274,10.6914493656274,10.6284349292877,10.6284349292877,714.12207446319,0.0,1.0
2005-03-01,25.3,25.45,25.3,25.3,1200,10.6284349292877,10.6914493656274,10.6284349292877,10.6284349292877,2856.48829785277,0.0,1.0
2005-03-02,25.3,25.45,25.3,25.45,1300,10.6284349292877,10.6914493656274,10.6284349292877,10.6914493656274,3094.52898934051,0.0,1.0
2005-03-03,25.45,25.45,25.3,25.3,900,10.6914493656274,10.6914493656274,10.6284349292877,10.6284349292877,2142.36622338957,0.0,1.0
2005-03-04,25.45,25.45,25.45,25.45,100,10.6914493656274,10.6914493656274,10.6914493656274,10.6914493656274,238.04069148773,0.0,1.0
2005-03-07,25.35,25.5,25.35,25.5,900,10.649439741401,10.7124541777406,10.649439741401,10.7124541777406,2142.36622338956,0.0,1.0
2005-03-08,25.35,25.35,25.35,25.35,0,10.649439741401,10.649439741401,10.649439741401,10.649439741401,0,0.0,1.0
2005-03-09,25.35,25.35,25.35,25.35,0,10.649439741401,10.649439741401,10.649439741401,10.649439741401,0,0.0,1.0
2005-03-10,25.35,25.35,25.35,25.35,0,10.649439741401,10.649439741401,10.649439741401,10.649439741401,0,0.0,1.0
2005-03-11,25.35,25.35,25.35,25.35,0,10.649439741401,10.649439741401,10.649439741401,10.649439741401,0,0.0,1.0
2005-03-14,25.5,25.5,25.35,25.35,1600,10.7124541777406,10.7124541777406,10.649439741401,10.649439741401,3808.65106380369,0.0,1.0
2005-03-15,25.5,25.5,25.5,25.5,400,10.7124541777406,10.7124541777406,10.7124541777406,10.7124541777406,952.162765950922,0.0,1.0
2005-03-16,25.35,25.5,25.35,25.5,1400,10.649439741401,10.7124541777406,10.649439741401,10.7124541777406,3332.56968082821,0.0,1.0
2005-03-17,25.35,25.35,25.35,25.35,1900,10.649439741401,10.649439741401,10.649439741401,10.649439741401,4522.77313826686,0.0,1.0
2005-03-18,25.35,25.35,25.35,25.35,0,10.649439741401,10.649439741401,10.649439741401,10.649439741401,0,0.0,1.0
2005-03-21,25.55,25.55,25.55,25.55,700,10.7334589898538,10.7334589898538,10.7334589898538,10.7334589898538,1666.28484041412,0.0,1.0
2005-03-22,25.35,25.55,25.35,25.55,800,10.649439741401,10.7334589898538,10.649439741401,10.7334589898538,1904.32553190183,0.0,1.0
2005-03-23,25.25,25.35,25.25,25.35,1300,10.6074301171745,10.649439741401,10.6074301171745,10.649439741401,3094.5289893405,0.0,1.0
2005-03-24,25.25,25.4,25.25,25.4,1600,10.6074301171745,10.6704445535142,10.6074301171745,10.6704445535142,3808.65106380369,0.0,1.0
2005-03-28,24.55,25.25,24.55,25.25,4500,10.3133627475895,10.6074301171745,10.3133627475895,10.6074301171745,10711.8311169479,0.0,1.0
2005-03-29,25.0,25.45,25.0,25.45,19200,10.5024060566084,10.6914493656274,10.5024060566084,10.6914493656274,45703.8127656444,0.0,1.0
2005-03-30,25.2,25.2,24.75,24.8,3700,10.5864253050613,10.5864253050613,10.3973819960424,10.4183868081556,8807.50558504603,0.0,1.0
2005-03-31,25.0,25.0,24.75,24.75,6400,10.5024060566084,10.5024060566084,10.3973819960424,10.3973819960424,15234.6042552148,0.0,1.0
2005-04-01,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-04,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-05,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-06,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-07,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-08,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-11,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-12,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-13,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-14,24.6,25.25,24.6,25.25,400,10.3343675597027,10.6074301171745,10.3343675597027,10.6074301171745,952.162765950922,0.0,1.0
2005-04-15,24.6,25.25,24.6,25.25,800,10.3343675597027,10.6074301171745,10.3343675597027,10.6074301171745,1904.32553190184,0.0,1.0
2005-04-18,24.6,24.6,24.6,24.6,1900,10.3343675597027,10.3343675597027,10.3343675597027,10.3343675597027,4522.77313826688,0.0,1.0
2005-04-19,24.6,24.6,24.6,24.6,0,10.3343675597027,10.3343675597027,10.3343675597027,10.3343675597027,0,0.0,1.0
2005-04-20,24.6,24.6,24.6,24.6,1200,10.3343675597027,10.3343675597027,10.3343675597027,10.3343675597027,2856.48829785277,0.0,1.0
2005-04-21,25.0,25.0,24.5,24.6,3600,10.5024060566084,10.5024060566084,10.2923579354763,10.3343675597027,8569.46489355832,0.0,1.0
2005-04-22,25.0,25.0,25.0,25.0,700,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,1666.28484041412,0.0,1.0
2005-04-25,24.15,24.15,24.15,24.15,200,10.1453242506837,10.1453242506837,10.1453242506837,10.1453242506837,476.081382975463,0.0,1.0
2005-04-26,25.0,25.0,25.0,25.0,400,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,952.162765950925,0.0,1.0
2005-04-27,25.0,25.0,25.0,25.0,0,10.5024060566084,10.5024060566084,10.5024060566084,10.5024060566084,0,0.0,1.0
2005-04-28,24.0,24.15,24.0,24.15,1400,10.0823098143441,10.1453242506837,10.0823098143441,10.1453242506837,3332.56968082823,0.0,1.0
2005-04-29,24.5,24.5,24.5,24.5,600,10.2923579354763,10.2923579354763,10.2923579354763,10.2923579354763,1428.24414892638,0.0,1.0
2005-05-02,24.5,24.5,24.5,24.5,400,10.2923579354763,10.2923579354763,10.2923579354763,10.2923579354763,952.162765950919,0.0,1.0
2005-05-03,24.5,24.5,24.5,24.5,0,10.2923579354763,10.2923579354763,10.2923579354763,10.2923579354763,0,0.0,1.0
2005-05-04,24.0,24.0,24.0,24.0,1300,10.0823098143441,10.0823098143441,10.0823098143441,10.0823098143441,3094.52898934049,0.0,1.0
2005-05-05,24.0,24.0,24.0,24.0,500,10.0823098143441,10.0823098143441,10.0823098143441,10.0823098143441,1190.20345743865,0.0,1.0
2005-05-06,24.45,24.45,24.0,24.0,2700,10.271353123363,10.271353123363,10.0823098143441,10.0823098143441,6427.09867016875,0.0,1.0
2005-05-09,24.45,24.45,24.45,24.45,0,10.271353123363,10.271353123363,10.271353123363,10.271353123363,0,0.0,1.0
2005-05-10,24.45,24.45,24.45,24.45,0,10.271353123363,10.271353123363,10.271353123363,10.271353123363,0,0.0,1.0
2005-05-11,24.45,24.45,24.45,24.45,1000,10.271353123363,10.271353123363,10.271353123363,10.271353123363,2380.40691487732,0.0,1.0
2005-05-12,24.0,24.0,24.0,24.0,500,10.0823098143441,10.0823098143441,10.0823098143441,10.0823098143441,1190.20345743865,0.0,1.0
2005-05-13,24.0,24.0,24.0,24.0,0,10.0823098143441,10.0823098143441,10.0823098143441,10.0823098143441,0,0.0,1.0
2005-05-16,24.0,24.0,24.0,24.0,0,10.0823098143441,10.0823098143441,10.0823098143441,10.0823098143441,0,0.0,1.0
2005-05-17,24.0,24.1,24.0,24.1,900,10.0823098143441,10.1243194385705,10.0823098143441,10.1243194385705,2142.36622338957,0.0,1.0
2005-05-18,24.0,24.0,23.7,24.0,7100,10.0823098143441,10.0823098143441,9.9562809416648,10.0823098143441,16900.8890956289,0.0,1.0
2005-05-19,23.55,24.0,23.0,24.0,7100,9.89326650532515,10.0823098143441,9.66221357207976,10.0823098143441,16900.8890956289,0.0,1.0
2005-05-20,24.1,24.25,23.1,23.1,1900,10.1243194385705,10.1873338749102,9.70422319630619,9.70422319630619,4522.77313826689,0.0,1.0
2005-05-23,24.0,24.0,23.1,24.0,8600,10.0823098143441,10.0823098143441,9.70422319630619,10.0823098143441,20471.4994679448,0.0,1.0
2005-05-24,23.1,23.1,23.1,23.1,800,9.70422319630619,9.70422319630619,9.70422319630619,9.70422319630619,1904.32553190184,0.0,1.0
2005-05-25,23.5,23.5,23.5,23.5,300,9.87226169321193,9.87226169321193,9.87226169321193,9.87226169321193,714.122074463191,0.0,1.0
2005-05-26,23.2,23.2,23.2,23.2,1000,9.74623282053263,9.74623282053263,9.74623282053263,9.74623282053263,2380.4069148773,0.0,1.0
2005-05-27,23.2,23.5,23.2,23.2,2300,9.74623282053263,9.87226169321193,9.74623282053263,9.74623282053263,5474.9359042178,0.0,1.0
2005-05-31,23.5,23.5,23.5,23.5,600,9.87226169321193,9.87226169321193,9.87226169321193,9.87226169321193,1428.24414892638,0.0,1.0
2005-06-01,24.0,24.0,23.5,23.75,3400,10.0823098143441,10.0823098143441,9.87226169321193,9.97728575377801,8093.38351058283,0.0,1.0
2005-06-02,23.5,24.0,23.5,24.0,600,9.87226169321193,10.0823098143441,9.87226169321193,10.0823098143441,1428.24414892638,0.0,1.0
2005-06-03,24.0,24.0,23.2,23.2,1600,10.1705300252196,10.1705300252196,9.83151235771229,9.83151235771229,3775.61443747578,0.21,1.0
2005-06-06,24.0,24.0,24.0,24.0,600,10.1705300252196,10.1705300252196,10.1705300252196,10.1705300252196,1415.85541405342,0.0,1.0
2005-06-07,24.0,24.0,23.1,24.0,4600,10.1705300252196,10.1705300252196,9.78913514927387,10.1705300252196,10854.8915077429,0.0,1.0
2005-06-08,23.5,23.5,23.5,23.5,200,9.95864398302753,9.95864398302753,9.95864398302753,9.95864398302753,471.951804684472,0.0,1.0
2005-06-09,23.1,23.1,23.0,23.1,4400,9.78913514927387,9.78913514927387,9.74675794083546,9.78913514927387,10382.9397030584,0.0,1.0
2005-06-10,23.25,23.25,23.25,23.25,100,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,235.975902342236,0.0,1.0
2005-06-13,23.1,23.25,23.1,23.1,1600,9.78913514927387,9.85270096193149,9.78913514927387,9.78913514927387,3775.61443747578,0.0,1.0
2005-06-14,23.1,23.1,23.1,23.1,200,9.78913514927387,9.78913514927387,9.78913514927387,9.78913514927387,471.951804684472,0.0,1.0
2005-06-15,23.25,23.25,23.25,23.25,1000,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,2359.75902342236,0.0,1.0
2005-06-16,23.1,23.25,23.1,23.25,700,9.78913514927387,9.85270096193149,9.78913514927387,9.85270096193149,1651.83131639565,0.0,1.0
2005-06-17,23.1,23.1,23.1,23.1,800,9.78913514927387,9.78913514927387,9.78913514927387,9.78913514927387,1887.80721873789,0.0,1.0
2005-06-20,23.25,23.25,23.25,23.25,1400,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,3303.6626327913,0.0,1.0
2005-06-21,23.0,23.0,23.0,23.0,2400,9.74675794083546,9.74675794083546,9.74675794083546,9.74675794083546,5663.42165621366,0.0,1.0
2005-06-22,23.0,23.0,23.0,23.0,0,9.74675794083546,9.74675794083546,9.74675794083546,9.74675794083546,0,0.0,1.0
2005-06-23,23.4,23.4,23.0,23.0,2200,9.91626677458912,9.91626677458912,9.74675794083546,9.74675794083546,5191.46985152919,0.0,1.0
2005-06-24,22.6,23.3,22.6,23.0,4700,9.5772491070818,9.8738895661507,9.5772491070818,9.74675794083546,11090.8674100851,0.0,1.0
2005-06-27,23.2,23.2,23.2,23.2,200,9.83151235771229,9.83151235771229,9.83151235771229,9.83151235771229,471.951804684472,0.0,1.0
2005-06-28,23.2,23.2,23.2,23.2,500,9.83151235771229,9.83151235771229,9.83151235771229,9.83151235771229,1179.87951171118,0.0,1.0
2005-06-29,23.2,23.2,23.2,23.2,0,9.83151235771229,9.83151235771229,9.83151235771229,9.83151235771229,0,0.0,1.0
2005-06-30,23.0,23.2,22.6,23.2,1200,9.74675794083546,9.83151235771229,9.5772491070818,9.83151235771229,2831.71082810683,0.0,1.0
2005-07-01,23.1,23.1,22.65,22.65,4600,9.78913514927387,9.78913514927387,9.598437711301,9.598437711301,10854.8915077429,0.0,1.0
2005-07-05,22.25,22.9,22.0,22.9,3700,9.42892887754735,9.70438073239704,9.32298585645131,9.70438073239704,8731.10838666272,0.0,1.0
2005-07-06,22.5,22.5,22.0,22.0,800,9.53487189864338,9.53487189864338,9.32298585645131,9.32298585645131,1887.80721873789,0.0,1.0
2005-07-07,22.75,22.75,22.5,22.5,1800,9.64081491973942,9.64081491973942,9.53487189864338,9.53487189864338,4247.56624216025,0.0,1.0
2005-07-08,22.5,22.5,22.0,22.5,4000,9.53487189864338,9.53487189864338,9.32298585645131,9.53487189864338,9439.03609368944,0.0,1.0
2005-07-11,22.0,23.2,22.0,23.2,4400,9.32298585645131,9.83151235771229,9.32298585645131,9.83151235771229,10382.9397030584,0.0,1.0
2005-07-12,22.9,22.9,22.0,22.0,33400,9.70438073239704,9.70438073239704,9.32298585645131,9.32298585645131,78815.9513823068,0.0,1.0
2005-07-13,23.25,23.3,22.9,22.9,5000,9.85270096193149,9.8738895661507,9.70438073239704,9.70438073239704,11798.7951171118,0.0,1.0
2005-07-14,22.75,23.3,22.75,23.3,2400,9.64081491973942,9.8738895661507,9.64081491973942,9.8738895661507,5663.42165621366,0.0,1.0
2005-07-15,22.75,22.75,22.75,22.75,700,9.64081491973942,9.64081491973942,9.64081491973942,9.64081491973942,1651.83131639565,0.0,1.0
2005-07-18,23.15,23.15,22.55,22.55,700,9.81032375349308,9.81032375349308,9.55606050286259,9.55606050286259,1651.83131639565,0.0,1.0
2005-07-19,22.75,22.75,22.75,22.75,600,9.64081491973942,9.64081491973942,9.64081491973942,9.64081491973942,1415.85541405342,0.0,1.0
2005-07-20,23.5,23.5,22.75,23.0,6500,9.95864398302753,9.95864398302753,9.64081491973942,9.74675794083546,15338.4336522453,0.0,1.0
2005-07-21,23.25,23.5,23.25,23.5,500,9.85270096193149,9.95864398302753,9.85270096193149,9.95864398302753,1179.87951171118,0.0,1.0
2005-07-22,22.25,22.9,22.25,22.9,1900,9.42892887754735,9.70438073239704,9.42892887754735,9.70438073239704,4483.54214450248,0.0,1.0
2005-07-25,22.25,22.5,22.25,22.5,2500,9.42892887754735,9.53487189864338,9.42892887754735,9.53487189864338,5899.39755855589,0.0,1.0
2005-07-26,23.25,23.25,23.25,23.25,800,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,1887.80721873789,0.0,1.0
2005-07-27,22.45,22.45,22.45,22.45,100,9.51368329442417,9.51368329442417,9.51368329442417,9.51368329442417,235.975902342236,0.0,1.0
2005-07-28,22.75,23.25,22.75,23.25,400,9.64081491973942,9.85270096193149,9.64081491973942,9.85270096193149,943.903609368944,0.0,1.0
2005-07-29,22.75,22.75,22.75,22.75,0,9.64081491973942,9.64081491973942,9.64081491973942,9.64081491973942,0,0.0,1.0
2005-08-01,24.0,24.0,23.25,23.25,5400,10.1705300252196,10.1705300252196,9.85270096193149,9.85270096193149,12742.6987264807,0.0,1.0
2005-08-02,23.0,23.0,23.0,23.0,500,9.74675794083546,9.74675794083546,9.74675794083546,9.74675794083546,1179.87951171118,0.0,1.0
2005-08-03,23.0,23.0,23.0,23.0,1000,9.74675794083546,9.74675794083546,9.74675794083546,9.74675794083546,2359.75902342236,0.0,1.0
2005-08-04,22.6,23.0,22.6,23.0,700,9.5772491070818,9.74675794083546,9.5772491070818,9.74675794083546,1651.83131639565,0.0,1.0
2005-08-05,23.25,23.25,22.5,22.5,800,9.85270096193149,9.85270096193149,9.53487189864338,9.53487189864338,1887.80721873789,0.0,1.0
2005-08-08,23.25,23.25,23.25,23.25,400,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,943.903609368944,0.0,1.0
2005-08-09,23.25,23.25,23.25,23.25,0,9.85270096193149,9.85270096193149,9.85270096193149,9.85270096193149,0,0.0,1.0
2005-08-10,24.0,24.0,24.0,24.0,100,10.1705300252196,10.1705300252196,10.1705300252196,10.1705300252196,235.975902342236,0.0,1.0
2005-08-11,23.0,23.0,23.0,23.0,300,9.74675794083546,9.74675794083546,9.74675794083546,9.74675794083546,707.927707026707,0.0,1.0
2005-08-12,22.5,24.0,22.5,24.0,2200,9.53487189864338,10.1705300252196,9.53487189864338,10.1705300252196,5191.46985152919,0.0,1.0
2005-08-15,22.5,22.5,22.5,22.5,300,9.53487189864338,9.53487189864338,9.53487189864338,9.53487189864338,707.927707026708,0.0,1.0
2005-08-16,22.5,22.5,22.5,22.5,0,9.53487189864338,9.53487189864338,9.53487189864338,9.53487189864338,0,0.0,1.0
2005-08-17,22.5,23.0,22.5,23.0,2800,9.53487189864338,9.74675794083546,9.53487189864338,9.74675794083546,6607.32526558261,0.0,1.0
2005-08-18,22.75,22.75,22.25,22.5,5800,9.64081491973942,9.64081491973942,9.42892887754735,9.53487189864338,13686.6023358497,0.0,1.0
2005-08-19,22.75,22.75,22.75,22.75,0,9.64081491973942,9.64081491973942,9.64081491973942,9.64081491973942,0,0.0,1.0
2005-08-22,22.35,22.35,22.35,22.35,300,9.47130608598576,9.47130608598576,9.47130608598576,9.47130608598576,707.927707026708,0.0,1.0
2005-08-23,22.35,22.35,22.35,22.35,0,9.47130608598576,9.47130608598576,9.47130608598576,9.47130608598576,0,0.0,1.0
2005-08-24,22.35,22.75,22.35,22.75,1600,9.47130608598576,9.64081491973942,9.47130608598576,9.64081491973942,3775.61443747577,0.0,1.0
2005-08-25,22.5,22.5,22.5,22.5,1200,9.53487189864338,9.53487189864338,9.53487189864338,9.53487189864338,2831.71082810683,0.0,1.0
2005-08-26,22.5,22.5,22.5,22.5,0,9.53487189864338,9.53487189864338,9.53487189864338,9.53487189864338,0,0.0,1.0
2005-08-29,22.35,22.6,22.35,22.6,500,9.47130608598576,9.5772491070818,9.47130608598576,9.5772491070818,1179.87951171118,0.0,1.0
2005-08-30,22.35,22.35,22.35,22.35,0,9.56029822370643,9.56029822370643,9.56029822370643,9.56029822370643,0,0.21,1.0
2005-08-31,22.35,22.35,22.35,22.35,0,9.56029822370643,9.56029822370643,9.56029822370643,9.56029822370643,0,0.0,1.0
2005-09-01,22.0,22.35,22.0,22.35,2800,9.41058438127702,9.56029822370643,9.41058438127702,9.56029822370643,6545.82090805724,0.0,1.0
2005-09-02,22.5,22.5,22.15,22.15,2300,9.62446129903332,9.62446129903332,9.47474745660391,9.47474745660391,5376.92431733273,0.0,1.0
2005-09-06,22.15,22.15,22.15,22.15,500,9.47474745660391,9.47474745660391,9.47474745660391,9.47474745660391,1168.89659072451,0.0,1.0
2005-09-07,22.35,22.35,22.15,22.15,700,9.56029822370643,9.56029822370643,9.47474745660391,9.47474745660391,1636.45522701431,0.0,1.0
2005-09-08,23.0,23.0,22.15,22.15,4900,9.83833821678962,9.83833821678962,9.47474745660391,9.47474745660391,11455.1865891002,0.0,1.0
2005-09-09,24.0,24.0,22.2,22.25,3200,10.2660920523022,10.2660920523022,9.49613514837954,9.51752284015517,7480.93818063684,0.0,1.0
2005-09-12,22.3,22.3,22.3,22.3,300,9.5389105319308,9.5389105319308,9.5389105319308,9.5389105319308,701.337954434704,0.0,1.0
2005-09-13,23.8,23.8,22.2,22.3,3500,10.1805412851997,10.1805412851997,9.49613514837954,9.5389105319308,8182.27613507154,0.0,1.0
2005-09-14,23.8,23.8,23.8,23.8,0,10.1805412851997,10.1805412851997,10.1805412851997,10.1805412851997,0,0.0,1.0
2005-09-15,23.0,23.0,22.3,22.3,3400,9.83833821678962,9.83833821678962,9.5389105319308,9.5389105319308,7948.49681692664,0.0,1.0
2005-09-16,22.6,23.8,22.6,23.8,4800,9.66723668258458,10.1805412851997,9.66723668258458,10.1805412851997,11221.4072709553,0.0,1.0
2005-09-19,22.6,22.6,22.6,22.6,0,9.66723668258458,9.66723668258458,9.66723668258458,9.66723668258458,0,0.0,1.0
2005-09-20,22.6,22.6,22.6,22.6,300,9.66723668258458,9.66723668258458,9.66723668258458,9.66723668258458,701.337954434704,0.0,1.0
2005-09-21,22.55,22.6,22.05,22.6,3200,9.64584899080895,9.66723668258458,9.43197207305265,9.66723668258458,7480.93818063684,0.0,1.0
2005-09-22,22.3,22.8,22.05,22.8,6500,9.5389105319308,9.7527874496871,9.43197207305265,9.7527874496871,15195.6556794186,0.0,1.0
2005-09-23,22.35,22.35,22.2,22.2,300,9.56029822370643,9.56029822370643,9.49613514837954,9.49613514837954,701.337954434704,0.0,1.0
2005-09-26,22.05,22.3,22.05,22.2,4500,9.43197207305265,9.5389105319308,9.43197207305265,9.49613514837954,10520.0693165206,0.0,1.0
2005-09-27,22.0,22.75,22.0,22.35,2300,9.41058438127702,9.73139975791147,9.41058438127702,9.56029822370643,5376.92431733273,0.0,1.0
2005-09-28,22.5,22.5,22.5,22.5,600,9.62446129903332,9.62446129903332,9.62446129903332,9.62446129903332,1402.67590886941,0.0,1.0
2005-09-29,22.05,22.05,22.05,22.05,1300,9.43197207305265,9.43197207305265,9.43197207305265,9.43197207305265,3039.13113588372,0.0,1.0
2005-09-30,22.05,22.05,22.05,22.05,0,9.43197207305265,9.43197207305265,9.43197207305265,9.43197207305265,0,0.0,1.0
2005-10-03,22.0,22.05,22.0,22.05,1400,9.41058438127702,9.43197207305265,9.41058438127702,9.43197207305265,3272.91045402862,0.0,1.0
2005-10-04,22.0,22.0,21.81,21.84,3900,9.41058438127702,9.41058438127702,9.32931115252963,9.34214376759501,9117.39340765115,0.0,1.0
2005-10-05,21.75,21.75,21.75,21.75,900,9.30364592239888,9.30364592239888,9.30364592239888,9.30364592239888,2104.01386330411,0.0,1.0
2005-10-06,21.3,21.3,21.15,21.3,1100,9.11115669641821,9.11115669641821,9.04699362109132,9.11115669641821,2571.57249959391,0.0,1.0
2005-10-07,23.0,23.0,21.3,21.3,7100,9.83833821678962,9.83833821678962,9.11115669641821,9.11115669641821,16598.331588288,0.0,1.0
2005-10-10,22.5,23.0,22.5,23.0,500,9.62446129903332,9.83833821678962,9.62446129903332,9.83833821678962,1168.89659072451,0.0,1.0
2005-10-11,22.5,22.5,22.5,22.5,300,9.62446129903332,9.62446129903332,9.62446129903332,9.62446129903332,701.337954434704,0.0,1.0
2005-10-12,21.5,22.5,21.5,22.5,2500,9.19670746352073,9.62446129903332,9.19670746352073,9.62446129903332,5844.48295362253,0.0,1.0
2005-10-13,21.5,21.5,21.5,21.5,0,9.19670746352073,9.19670746352073,9.19670746352073,9.19670746352073,0,0.0,1.0
2005-10-14,21.5,21.5,21.5,21.5,400,9.19670746352073,9.19670746352073,9.19670746352073,9.19670746352073,935.117272579605,0.0,1.0
2005-10-17,21.25,21.5,21.25,21.5,400,9.08976900464258,9.19670746352073,9.08976900464258,9.19670746352073,935.117272579605,0.0,1.0
2005-10-18,21.05,21.3,21.05,21.2,2200,9.00421823754006,9.11115669641821,9.00421823754006,9.06838131286695,5143.14499918783,0.0,1.0
2005-10-19,20.75,21.01,20.5,21.01,2600,8.87589208688629,8.98710808411956,8.76895362800814,8.98710808411956,6078.26227176743,0.0,1.0
2005-10-20,20.5,20.5,20.35,20.45,800,8.76895362800814,8.76895362800814,8.70479055268125,8.74756593623251,1870.23454515921,0.0,1.0
2005-10-21,20.7,20.7,20.5,20.5,600,8.85450439511065,8.85450439511065,8.76895362800814,8.76895362800814,1402.67590886941,0.0,1.0
2005-10-24,20.7,20.7,20.7,20.7,0,8.85450439511065,8.85450439511065,8.85450439511065,8.85450439511065,0,0.0,1.0
2005-10-25,20.7,20.7,20.7,20.7,0,8.85450439511065,8.85450439511065,8.85450439511065,8.85450439511065,0,0.0,1.0
2005-10-26,20.25,20.5,20.05,20.4,4900,8.66201516912999,8.76895362800814,8.57646440202747,8.72617824445688,11455.1865891002,0.0,1.0
2005-10-27,20.25,20.25,20.0,20.05,1100,8.66201516912999,8.66201516912999,8.55507671025184,8.57646440202747,2571.57249959391,0.0,1.0
2005-10-28,20.2,20.2,20.0,20.15,900,8.64062747735436,8.64062747735436,8.55507671025184,8.61923978557873,2104.01386330411,0.0,1.0
2005-10-31,20.2,20.2,20.1,20.1,500,8.64062747735436,8.64062747735436,8.5978520938031,8.5978520938031,1168.89659072451,0.0,1.0
2005-11-01,20.0,20.1,20.0,20.1,2500,8.55507671025184,8.5978520938031,8.55507671025184,8.5978520938031,5844.48295362253,0.0,1.0
2005-11-02,19.9,20.0,19.5,20.0,3500,8.51230132670058,8.55507671025184,8.34119979249554,8.55507671025184,8182.27613507154,0.0,1.0
2005-11-03,19.8,20.0,19.8,19.9,3100,8.46952594314932,8.55507671025184,8.46952594314932,8.51230132670058,7247.15886249194,0.0,1.0
2005-11-04,20.0,20.0,20.0,20.0,200,8.55507671025184,8.55507671025184,8.55507671025184,8.55507671025184,467.558636289803,0.0,1.0
2005-11-07,20.0,20.0,20.0,20.0,300,8.55507671025184,8.55507671025184,8.55507671025184,8.55507671025184,701.337954434704,0.0,1.0
2005-11-08,19.7,20.0,19.7,20.0,900,8.42675055959806,8.55507671025184,8.42675055959806,8.55507671025184,2104.01386330411,0.0,1.0
2005-11-09,19.8,19.8,19.7,19.7,3200,8.46952594314932,8.46952594314932,8.42675055959806,8.42675055959806,7480.93818063684,0.0,1.0
2005-11-10,19.8,19.8,19.8,19.8,0,8.46952594314932,8.46952594314932,8.46952594314932,8.46952594314932,0,0.0,1.0
2005-11-11,20.0,20.75,19.75,19.9,2400,8.55507671025184,8.87589208688629,8.44813825137369,8.51230132670058,5610.70363547763,0.0,1.0
2005-11-14,20.25,20.25,20.0,20.0,800,8.66201516912999,8.66201516912999,8.55507671025184,8.55507671025184,1870.23454515921,0.0,1.0
2005-11-15,21.0,21.0,20.25,20.9,7000,8.98283054576443,8.98283054576443,8.66201516912999,8.94005516221317,16364.5522701431,0.0,1.0
2005-11-16,21.0,21.0,21.0,21.0,4200,8.98283054576443,8.98283054576443,8.98283054576443,8.98283054576443,9818.73136208585,0.0,1.0
2005-11-17,21.0,21.0,20.75,20.75,500,8.98283054576443,8.98283054576443,8.87589208688629,8.87589208688629,1168.89659072451,0.0,1.0
2005-11-18,20.5,20.75,20.5,20.75,2400,8.76895362800814,8.87589208688629,8.76895362800814,8.87589208688629,5610.70363547763,0.0,1.0
2005-11-21,20.5,20.5,20.5,20.5,0,8.76895362800814,8.76895362800814,8.76895362800814,8.76895362800814,0,0.0,1.0
2005-11-22,20.25,20.5,20.25,20.5,2400,8.66201516912999,8.76895362800814,8.66201516912999,8.76895362800814,5610.70363547763,0.0,1.0
2005-11-23,20.5,20.5,20.5,20.5,300,8.76895362800814,8.76895362800814,8.76895362800814,8.76895362800814,701.337954434703,0.0,1.0
2005-11-25,20.5,20.5,20.1,20.1,300,8.76895362800814,8.76895362800814,8.5978520938031,8.5978520938031,701.337954434703,0.0,1.0
2005-11-28,20.25,20.25,20.25,20.25,200,8.66201516912999,8.66201516912999,8.66201516912999,8.66201516912999,467.558636289802,0.0,1.0
2005-11-29,20.1,20.5,20.1,20.5,500,8.71762316774663,8.89110820591074,8.71762316774663,8.89110820591074,1152.83716749571,0.28,1.0
2005-11-30,19.8,19.8,19.8,19.8,100,8.58750938912354,8.58750938912354,8.58750938912354,8.58750938912354,230.567433499142,0.0,1.0
2005-12-01,19.8,19.8,19.8,19.8,0,8.58750938912354,8.58750938912354,8.58750938912354,8.58750938912354,0,0.0,1.0
2005-12-02,20.3,20.3,20.3,20.3,500,8.80436568682868,8.80436568682868,8.80436568682868,8.80436568682868,1152.83716749571,0.0,1.0
2005-12-05,19.9,20.3,19.6,19.8,4700,8.63088064866457,8.80436568682868,8.50076687004149,8.58750938912354,10836.6693744597,0.0,1.0
2005-12-06,19.9,19.9,19.9,19.9,1400,8.63088064866457,8.63088064866457,8.63088064866457,8.63088064866457,3227.94406898799,0.0,1.0
2005-12-07,19.8,20.0,19.8,19.9,5600,8.58750938912354,8.6742519082056,8.58750938912354,8.63088064866457,12911.776275952,0.0,1.0
2005-12-08,19.8,20.0,19.8,20.0,1000,8.58750938912354,8.6742519082056,8.58750938912354,8.6742519082056,2305.67433499142,0.0,1.0
2005-12-09,19.8,19.95,19.8,19.875,600,8.58750938912354,8.65256627843508,8.58750938912354,8.62003783377931,1383.40460099485,0.0,1.0
2005-12-12,19.95,19.95,19.5,19.75,3500,8.65256627843508,8.65256627843508,8.45739561050046,8.56582375935303,8069.86017246998,0.0,1.0
2005-12-13,19.2,19.25,19.2,19.25,600,8.32728183187737,8.34896746164789,8.32728183187737,8.34896746164789,1383.40460099485,0.0,1.0
2005-12-14,19.5,19.8,19.2,19.8,2400,8.45739561050046,8.58750938912354,8.32728183187737,8.58750938912354,5533.61840397941,0.0,1.0
2005-12-15,19.75,19.75,19.1,19.1,3800,8.56582375935303,8.56582375935303,8.28391057233635,8.28391057233635,8761.56247296739,0.0,1.0
2005-12-16,19.85,19.85,19.65,19.75,2700,8.60919501889406,8.60919501889406,8.522452499812,8.56582375935303,6225.32070447683,0.0,1.0
2005-12-19,19.9,19.9,19.8,19.8,2400,8.63088064866457,8.63088064866457,8.58750938912354,8.58750938912354,5533.61840397941,0.0,1.0
2005-12-20,19.85,19.85,19.8,19.85,5000,8.60919501889406,8.60919501889406,8.58750938912354,8.60919501889406,11528.3716749571,0.0,1.0
2005-12-21,19.8,19.85,19.8,19.85,900,8.58750938912354,8.60919501889406,8.58750938912354,8.60919501889406,2075.10690149228,0.0,1.0
2005-12-22,19.95,19.95,19.6,19.8,1800,8.65256627843508,8.65256627843508,8.50076687004149,8.58750938912354,4150.21380298456,0.0,1.0
2005-12-23,19.95,19.95,19.75,19.75,6700,8.65256627843508,8.65256627843508,8.56582375935303,8.56582375935303,15448.0180444425,0.0,1.0
2005-12-27,19.6,19.75,19.6,19.75,4400,8.50076687004149,8.56582375935303,8.50076687004149,8.56582375935303,10144.9670739622,0.0,1.0
2005-12-28,19.85,20.0,19.6,19.6,1600,8.60919501889406,8.6742519082056,8.50076687004149,8.50076687004149,3689.07893598627,0.0,1.0
2005-12-29,19.65,19.65,19.6,19.6,5400,8.522452499812,8.522452499812,8.50076687004149,8.50076687004149,12450.6414089537,0.0,1.0
2005-12-30,19.9,20.5,19.6,19.85,6400,8.63088064866457,8.89110820591074,8.50076687004149,8.60919501889406,14756.3157439451,0.0,1.0
2006-01-03,19.5,19.6,19.5,19.6,2900,8.45739561050046,8.50076687004149,8.45739561050046,8.50076687004149,6686.45557147512,0.0,1.0
2006-01-04,19.5001,19.75,19.5001,19.75,1600,8.45743898176,8.56582375935303,8.45743898176,8.56582375935303,3689.07893598627,0.0,1.0
2006-01-05,19.75,19.75,19.35,19.75,16900,8.56582375935303,8.56582375935303,8.39233872118892,8.56582375935303,38965.896261355,0.0,1.0
2006-01-06,19.75,19.75,19.4,19.5,3300,8.56582375935303,8.56582375935303,8.41402435095943,8.45739561050046,7608.72530547168,0.0,1.0
2006-01-09,19.3,19.75,19.3,19.5,3400,8.3706530914184,8.56582375935303,8.3706530914184,8.45739561050046,7839.29273897083,0.0,1.0
2006-01-10,19.5,19.5,19.3,19.3,700,8.45739561050046,8.45739561050046,8.3706530914184,8.3706530914184,1613.97203449399,0.0,1.0
2006-01-11,19.5,19.5,19.5,19.5,2700,8.45739561050046,8.45739561050046,8.45739561050046,8.45739561050046,6225.32070447683,0.0,1.0
2006-01-12,19.75,19.75,19.75,19.75,2200,8.56582375935303,8.56582375935303,8.56582375935303,8.56582375935303,5072.48353698112,0.0,1.0
2006-01-13,20.0,20.0,19.5,19.75,1000,8.6742519082056,8.6742519082056,8.45739561050046,8.56582375935303,2305.67433499142,0.0,1.0
2006-01-17,19.85,20.0,19.5,19.5,11400,8.60919501889406,8.6742519082056,8.45739561050046,8.45739561050046,26284.6874189022,0.0,1.0
2006-01-18,19.9,20.0,19.75,20.0,5600,8.63088064866457,8.6742519082056,8.56582375935303,8.6742519082056,12911.776275952,0.0,1.0
2006-01-19,20.0,20.0,19.9,19.9,800,8.6742519082056,8.6742519082056,8.63088064866457,8.63088064866457,1844.53946799314,0.0,1.0
2006-01-20,20.0,20.0,19.6,19.6,2600,8.6742519082056,8.6742519082056,8.50076687004149,8.50076687004149,5994.75327097769,0.0,1.0
2006-01-23,19.6,19.6,19.6,19.6,800,8.50076687004149,8.50076687004149,8.50076687004149,8.50076687004149,1844.53946799314,0.0,1.0
2006-01-24,20.0,20.0,19.75,20.0,2500,8.6742519082056,8.6742519082056,8.56582375935303,8.6742519082056,5764.18583747855,0.0,1.0
2006-01-25,20.4,20.4,20.0,20.0,1800,8.84773694636971,8.84773694636971,8.6742519082056,8.6742519082056,4150.21380298456,0.0,1.0
2006-01-26,20.1,20.1,20.1,20.1,100,8.71762316774663,8.71762316774663,8.71762316774663,8.71762316774663,230.567433499142,0.0,1.0
2006-01-27,20.2,20.2,20.2,20.2,500,8.76099442728765,8.76099442728765,8.76099442728765,8.76099442728765,1152.83716749571,0.0,1.0
2006-01-30,20.2,20.2,20.2,20.2,0,8.76099442728765,8.76099442728765,8.76099442728765,8.76099442728765,0,0.0,1.0
2006-01-31,20.5,20.5,20.5,20.5,500,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,1152.83716749571,0.0,1.0
2006-02-01,20.5,20.5,20.5,20.5,2700,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,6225.32070447683,0.0,1.0
2006-02-02,20.5,20.6,20.5,20.6,1500,8.89110820591074,8.93447946545177,8.89110820591074,8.93447946545177,3458.51150248713,0.0,1.0
2006-02-03,20.5,20.5,20.5,20.5,0,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,0,0.0,1.0
2006-02-06,20.5,20.6,20.5,20.5,4000,8.89110820591074,8.93447946545177,8.89110820591074,8.89110820591074,9222.69733996568,0.0,1.0
2006-02-07,20.5,20.5,20.25,20.5,1800,8.89110820591074,8.89110820591074,8.78268005705817,8.89110820591074,4150.21380298456,0.0,1.0
2006-02-08,20.5,20.5,20.5,20.5,0,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,0,0.0,1.0
2006-02-09,20.5,20.5,20.5,20.5,600,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,1383.40460099485,0.0,1.0
2006-02-10,20.75,20.75,20.75,20.75,200,8.99953635476331,8.99953635476331,8.99953635476331,8.99953635476331,461.134866998284,0.0,1.0
2006-02-13,20.4,20.5,20.4,20.4,2900,8.84773694636971,8.89110820591074,8.84773694636971,8.84773694636971,6686.45557147512,0.0,1.0
2006-02-14,20.75,20.75,20.75,20.75,300,8.99953635476331,8.99953635476331,8.99953635476331,8.99953635476331,691.702300497426,0.0,1.0
2006-02-15,20.5,20.525,20.5,20.525,1800,8.89110820591074,8.90195102079599,8.89110820591074,8.90195102079599,4150.21380298456,0.0,1.0
2006-02-16,20.5,20.5,20.5,20.5,0,8.89110820591074,8.89110820591074,8.89110820591074,8.89110820591074,0,0.0,1.0
2006-02-17,20.0,20.75,20.0,20.5,4200,8.6742519082056,8.99953635476331,8.6742519082056,8.89110820591074,9683.83220696396,0.0,1.0
2006-02-21,20.0,20.25,20.0,20.0,4000,8.6742519082056,8.78268005705817,8.6742519082056,8.6742519082056,9222.69733996568,0.0,1.0
2006-02-22,20.0,20.0,20.0,20.0,1000,8.6742519082056,8.6742519082056,8.6742519082056,8.6742519082056,2305.67433499142,0.0,1.0
2006-02-23,20.75,20.75,20.55,20.55,1000,8.99953635476331,8.99953635476331,8.91279383568125,8.91279383568125,2305.67433499142,0.0,1.0
2006-02-24,21.25,21.25,20.75,20.75,700,9.21639265246845,9.21639265246845,8.99953635476331,8.99953635476331,1613.97203449399,0.0,1.0
2006-02-27,20.5,20.5,20.5,20.5,900,8.9821878509469,8.9821878509469,8.9821878509469,8.9821878509469,2054.06525739216,0.21,1.0
2006-02-28,20.5,21.0,20.5,21.0,1200,8.9821878509469,9.20126560340902,8.9821878509469,9.20126560340902,2738.75367652288,0.0,1.0
2006-03-01,20.75,21.25,20.75,21.0,3800,9.09172672717796,9.31080447964008,9.09172672717796,9.20126560340902,8672.7199756558,0.0,1.0
2006-03-02,20.75,20.75,20.5,20.5,3200,9.09172672717796,9.09172672717796,8.9821878509469,8.9821878509469,7303.34313739436,0.0,1.0
2006-03-03,19.95,20.75,19.95,20.5,28800,8.74120232323856,9.09172672717796,8.74120232323856,8.9821878509469,65730.0882365493,0.0,1.0
2006-03-06,20.75,20.75,20.5,20.5,800,9.09172672717796,9.09172672717796,8.9821878509469,8.9821878509469,1825.83578434859,0.0,1.0
2006-03-07,20.5,20.75,20.5,20.5,1200,8.9821878509469,9.09172672717796,8.9821878509469,8.9821878509469,2738.75367652288,0.0,1.0
2006-03-08,20.0,20.4,20.0,20.4,2300,8.76311009848478,8.93837230045447,8.76311009848478,8.93837230045447,5249.27788000219,0.0,1.0
2006-03-09,20.25,20.5,20.0,20.5,3500,8.87264897471584,8.9821878509469,8.76311009848478,8.9821878509469,7988.03155652508,0.0,1.0
2006-03-10,20.75,21.0,20.25,20.9,2800,9.09172672717796,9.20126560340902,8.87264897471584,9.15745005291659,6390.42524522006,0.0,1.0
2006-03-13,20.75,20.75,20.75,20.75,0,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,0,0.0,1.0
2006-03-14,20.75,20.75,20.75,20.75,0,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,0,0.0,1.0
2006-03-15,19.8,20.9,19.8,20.9,3100,8.67547899749993,9.15745005291659,8.67547899749993,9.15745005291659,7075.11366435079,0.0,1.0
2006-03-16,20.2,20.2,20.2,20.2,700,8.85074119946962,8.85074119946962,8.85074119946962,8.85074119946962,1597.60631130502,0.0,1.0
2006-03-17,20.75,20.75,20.25,20.25,1200,9.09172672717796,9.09172672717796,8.87264897471584,8.87264897471584,2738.75367652288,0.0,1.0
2006-03-20,20.75,20.75,20.75,20.75,0,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,0,0.0,1.0
2006-03-21,20.75,20.75,20.75,20.75,0,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,0,0.0,1.0
2006-03-22,20.15,20.7,20.15,20.7,2600,8.82883342422341,9.06981895193174,8.82883342422341,9.06981895193174,5933.96629913292,0.0,1.0
2006-03-23,20.15,20.15,20.15,20.15,0,8.82883342422341,8.82883342422341,8.82883342422341,8.82883342422341,0,0.0,1.0
2006-03-24,19.9,20.1,19.9,20.1,500,8.71929454799235,8.8069256489772,8.71929454799235,8.8069256489772,1141.14736521787,0.0,1.0
2006-03-27,19.9,20.25,19.9,20.25,2700,8.71929454799235,8.87264897471584,8.71929454799235,8.87264897471584,6162.19577217649,0.0,1.0
2006-03-28,20.4,20.4,20.4,20.4,200,8.93837230045447,8.93837230045447,8.93837230045447,8.93837230045447,456.458946087148,0.0,1.0
2006-03-29,20.4,20.4,20.4,20.4,0,8.93837230045447,8.93837230045447,8.93837230045447,8.93837230045447,0,0.0,1.0
2006-03-30,20.4,20.4,20.4,20.4,0,8.93837230045447,8.93837230045447,8.93837230045447,8.93837230045447,0,0.0,1.0
2006-03-31,20.65,20.65,20.25,20.5,5300,9.04791117668553,9.04791117668553,8.87264897471584,8.9821878509469,12096.1620713094,0.0,1.0
2006-04-03,20.25,20.25,20.25,20.25,100,8.87264897471584,8.87264897471584,8.87264897471584,8.87264897471584,228.229473043574,0.0,1.0
2006-04-04,20.25,20.25,20.25,20.25,700,8.87264897471584,8.87264897471584,8.87264897471584,8.87264897471584,1597.60631130502,0.0,1.0
2006-04-05,20.5,20.65,20.32,20.32,33800,8.9821878509469,9.04791117668553,8.90331986006053,8.90331986006053,77141.5618887279,0.0,1.0
2006-04-06,20.4,20.65,20.3,20.5,10300,8.93837230045447,9.04791117668553,8.89455674996205,8.9821878509469,23507.6357234881,0.0,1.0
2006-04-07,20.75,20.75,20.4,20.4,5900,9.09172672717796,9.09172672717796,8.93837230045447,8.93837230045447,13465.5389095708,0.0,1.0
2006-04-10,20.75,20.75,20.75,20.75,500,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,1141.14736521787,0.0,1.0
2006-04-11,20.5,20.5,20.5,20.5,1100,8.9821878509469,8.9821878509469,8.9821878509469,8.9821878509469,2510.52420347931,0.0,1.0
2006-04-12,20.75,20.75,20.5,20.75,1900,9.09172672717796,9.09172672717796,8.9821878509469,9.09172672717796,4336.3599878279,0.0,1.0
2006-04-13,20.75,20.75,20.75,20.75,1100,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,2510.52420347931,0.0,1.0
2006-04-17,20.5,20.75,20.5,20.5,1800,8.9821878509469,9.09172672717796,8.9821878509469,8.9821878509469,4108.13051478432,0.0,1.0
2006-04-18,20.75,20.75,20.65,20.65,2500,9.09172672717796,9.09172672717796,9.04791117668553,9.04791117668553,5705.73682608934,0.0,1.0
2006-04-19,20.5,20.75,20.0,20.5,8500,8.9821878509469,9.09172672717796,8.76311009848478,8.9821878509469,19399.5052087038,0.0,1.0
2006-04-20,20.5,20.5,20.15,20.15,2500,8.9821878509469,8.9821878509469,8.82883342422341,8.82883342422341,5705.73682608934,0.0,1.0
2006-04-21,20.5,20.5,20.2,20.2,3100,8.9821878509469,8.9821878509469,8.85074119946962,8.85074119946962,7075.11366435078,0.0,1.0
2006-04-24,20.25,20.75,20.25,20.25,2700,8.87264897471584,9.09172672717796,8.87264897471584,8.87264897471584,6162.19577217649,0.0,1.0
2006-04-25,20.25,20.75,20.25,20.25,1600,8.87264897471584,9.09172672717796,8.87264897471584,8.87264897471584,3651.67156869718,0.0,1.0
2006-04-26,20.5,20.5,20.25,20.25,900,8.9821878509469,8.9821878509469,8.87264897471584,8.87264897471584,2054.06525739216,0.0,1.0
2006-04-27,20.75,20.75,20.5,20.5,700,9.09172672717796,9.09172672717796,8.9821878509469,8.9821878509469,1597.60631130502,0.0,1.0
2006-04-28,20.3,20.6,20.25,20.5,3600,8.89455674996205,9.02600340143932,8.87264897471584,8.9821878509469,8216.26102956865,0.0,1.0
2006-05-01,21.0,21.0,20.5,20.65,4800,9.20126560340902,9.20126560340902,8.9821878509469,9.04791117668553,10955.0147060915,0.0,1.0
2006-05-02,20.75,20.75,20.75,20.75,800,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,1825.83578434859,0.0,1.0
2006-05-03,21.0,21.0,21.0,21.0,300,9.20126560340902,9.20126560340902,9.20126560340902,9.20126560340902,684.688419130721,0.0,1.0
2006-05-04,20.75,20.75,20.75,20.75,200,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,456.458946087147,0.0,1.0
2006-05-05,21.5,21.5,20.95,20.95,2400,9.42034335587114,9.42034335587114,9.1793578281628,9.1793578281628,5477.50735304577,0.0,1.0
2006-05-08,21.22,21.22,21.1,21.1,1300,9.29765981449235,9.29765981449235,9.24508115390144,9.24508115390144,2966.98314956646,0.0,1.0
2006-05-09,21.5,21.5,21.5,21.5,100,9.42034335587114,9.42034335587114,9.42034335587114,9.42034335587114,228.229473043574,0.0,1.0
2006-05-10,21.15,21.5,21.1,21.5,2300,9.26698892914765,9.42034335587114,9.24508115390144,9.42034335587114,5249.2778800022,0.0,1.0
2006-05-11,21.0,21.22,21.0,21.15,7300,9.20126560340902,9.29765981449235,9.20126560340902,9.26698892914765,16660.7515321809,0.0,1.0
2006-05-12,21.95,21.95,21.25,21.25,2900,9.61751333308704,9.61751333308704,9.31080447964008,9.31080447964008,6618.65471826364,0.0,1.0
2006-05-15,21.05,21.95,21.05,21.75,3800,9.22317337865523,9.61751333308704,9.22317337865523,9.5298822321022,8672.7199756558,0.0,1.0
2006-05-16,21.0,21.05,21.0,21.05,1900,9.20126560340902,9.22317337865523,9.20126560340902,9.22317337865523,4336.3599878279,0.0,1.0
2006-05-17,20.75,21.0,20.75,21.0,2400,9.09172672717796,9.20126560340902,9.09172672717796,9.20126560340902,5477.50735304577,0.0,1.0
2006-05-18,20.75,20.75,20.75,20.75,200,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,456.458946087147,0.0,1.0
2006-05-19,20.05,20.75,20.05,20.5,2700,8.78501787373099,9.09172672717796,8.78501787373099,8.9821878509469,6162.19577217649,0.0,1.0
2006-05-22,20.75,20.75,20.75,20.75,200,9.09172672717796,9.09172672717796,9.09172672717796,9.09172672717796,456.458946087147,0.0,1.0
2006-05-23,20.1,20.75,20.1,20.6,3100,8.8069256489772,9.09172672717796,8.8069256489772,9.02600340143932,7075.11366435079,0.0,1.0
2006-05-24,21.25,21.25,20.1,21.25,4000,9.31080447964008,9.31080447964008,8.8069256489772,9.31080447964008,9129.17892174295,0.0,1.0
2006-05-25,21.0,21.5,21.0,21.2,4700,9.20126560340902,9.42034335587114,9.20126560340902,9.28889670439386,10726.785233048,0.0,1.0
2006-05-26,21.0,21.0,21.0,21.0,300,9.20126560340902,9.20126560340902,9.20126560340902,9.20126560340902,684.688419130721,0.0,1.0
2006-05-30,21.0,21.0,21.0,21.0,1000,9.20126560340902,9.20126560340902,9.20126560340902,9.20126560340902,2282.29473043574,0.0,1.0
2006-05-31,21.5,21.5,21.0,21.1,2800,9.42034335587114,9.42034335587114,9.20126560340902,9.24508115390144,6390.42524522006,0.0,1.0
2006-06-01,21.5,21.5,21.5,21.5,0,9.42034335587114,9.42034335587114,9.42034335587114,9.42034335587114,0,0.0,1.0
2006-06-02,20.75,20.75,20.5,20.5,1300,9.09172672717796,9.09172672717796,8.9821878509469,8.9821878509469,2966.98314956646,0.0,1.0
2006-06-05,20.1,20.1,20.1,20.1,600,8.8069256489772,8.8069256489772,8.8069256489772,8.8069256489772,1369.37683826144,0.0,1.0
2006-06-06,20.05,20.1,20.05,20.1,700,8.78501787373099,8.8069256489772,8.78501787373099,8.8069256489772,1597.60631130502,0.0,1.0
2006-06-07,20.05,21.0,20.05,21.0,1000,8.78501787373099,9.20126560340902,8.78501787373099,9.20126560340902,2282.29473043574,0.0,1.0
2006-06-08,20.0,20.05,20.0,20.05,1200,8.76311009848478,8.78501787373099,8.76311009848478,8.78501787373099,2738.75367652288,0.0,1.0
2006-06-09,20.0,20.0,20.0,20.0,0,8.85512275451887,8.85512275451887,8.85512275451887,8.85512275451887,0,0.21,1.0
2006-06-12,20.0,20.0,20.0,20.0,0,8.85512275451887,8.85512275451887,8.85512275451887,8.85512275451887,0,0.0,1.0
2006-06-13,20.0,20.0,20.0,20.0,0,8.85512275451887,8.85512275451887,8.85512275451887,8.85512275451887,0,0.0,1.0
2006-06-14,20.0,20.01,20.0,20.01,500,8.85512275451887,8.85955031589613,8.85512275451887,8.85955031589613,1129.28982208597,0.0,1.0
2006-06-15,20.0,20.0,20.0,20.0,0,8.85512275451887,8.85512275451887,8.85512275451887,8.85512275451887,0,0.0,1.0
2006-06-16,20.0,20.5,20.0,20.5,2500,8.85512275451887,9.07650082338184,8.85512275451887,9.07650082338184,5646.44911042983,0.0,1.0
2006-06-19,20.1,20.1,20.1,20.1,200,8.89939836829146,8.89939836829146,8.89939836829146,8.89939836829146,451.715928834387,0.0,1.0
2006-06-20,20.65,20.65,20.1,20.1,900,9.14291424404073,9.14291424404073,8.89939836829146,8.89939836829146,2032.72167975474,0.0,1.0
2006-06-21,20.65,20.65,20.65,20.65,0,9.14291424404073,9.14291424404073,9.14291424404073,9.14291424404073,0,0.0,1.0
2006-06-22,20.1,21.0,20.1,21.0,1000,8.89939836829146,9.29787889224481,8.89939836829146,9.29787889224481,2258.57964417193,0.0,1.0
2006-06-23,20.1,20.1,20.1,20.1,0,8.89939836829146,8.89939836829146,8.89939836829146,8.89939836829146,0,0.0,1.0
2006-06-26,20.05,20.15,20.05,20.15,1700,8.87726056140516,8.92153617517776,8.87726056140516,8.92153617517776,3839.58539509229,0.0,1.0
2006-06-27,20.95,21.0,20.95,21.0,900,9.27574108535851,9.29787889224481,9.27574108535851,9.29787889224481,2032.72167975474,0.0,1.0
2006-06-28,20.0,20.9,20.0,20.05,4700,8.85512275451887,9.25360327847222,8.85512275451887,8.87726056140516,10615.3243276081,0.0,1.0
2006-06-29,20.4,20.4,19.95,19.95,400,9.03222520960924,9.03222520960924,8.83298494763257,8.83298494763257,903.431857668773,0.0,1.0
2006-06-30,19.6,20.3,19.5,20.3,2300,8.67802029942849,8.98794959583665,8.63374468565589,8.98794959583665,5194.73318159544,0.0,1.0
2006-07-03,19.6,19.6,19.6,19.6,0,8.67802029942849,8.67802029942849,8.67802029942849,8.67802029942849,0,0.0,1.0
2006-07-05,19.6,19.6,19.6,19.6,0,8.67802029942849,8.67802029942849,8.67802029942849,8.67802029942849,0,0.0,1.0
2006-07-06,19.1,19.69,19.1,19.5,2700,8.45664223056552,8.71786835182382,8.45664223056552,8.63374468565589,6098.16503926422,0.0,1.0
2006-07-07,19.1,19.1,19.1,19.1,0,8.45664223056552,8.45664223056552,8.45664223056552,8.45664223056552,0,0.0,1.0
2006-07-10,19.25,19.95,19.0,19.2,13500,8.52305565122441,8.83298494763257,8.41236661679292,8.50091784433811,30490.8251963211,0.0,1.0
2006-07-11,19.25,19.25,19.25,19.25,0,8.52305565122441,8.52305565122441,8.52305565122441,8.52305565122441,0,0.0,1.0
2006-07-12,19.25,19.25,19.25,19.25,0,8.52305565122441,8.52305565122441,8.52305565122441,8.52305565122441,0,0.0,1.0
2006-07-13,19.2,19.95,19.2,19.95,300,8.50091784433811,8.83298494763257,8.50091784433811,8.83298494763257,677.57389325158,0.0,1.0
2006-07-14,19.2,19.2,19.2,19.2,0,8.50091784433811,8.50091784433811,8.50091784433811,8.50091784433811,0,0.0,1.0
2006-07-17,19.95,19.95,19.95,19.95,200,8.83298494763257,8.83298494763257,8.83298494763257,8.83298494763257,451.715928834386,0.0,1.0
2006-07-18,19.95,19.95,19.95,19.95,0,8.83298494763257,8.83298494763257,8.83298494763257,8.83298494763257,0,0.0,1.0
2006-07-19,19.95,19.95,19.95,19.95,0,8.83298494763257,8.83298494763257,8.83298494763257,8.83298494763257,0,0.0,1.0
2006-07-20,19.95,19.95,19.32,19.32,800,8.83298494763257,8.83298494763257,8.55404858086523,8.55404858086523,1806.86371533755,0.0,1.0
2006-07-21,19.95,19.95,19.95,19.95,400,8.83298494763257,8.83298494763257,8.83298494763257,8.83298494763257,903.431857668773,0.0,1.0
2006-07-24,19.5,19.5,19.5,19.5,200,8.63374468565589,8.63374468565589,8.63374468565589,8.63374468565589,451.715928834387,0.0,1.0
2006-07-25,19.75,19.95,19.75,19.95,800,8.74443372008738,8.83298494763257,8.74443372008738,8.83298494763257,1806.86371533755,0.0,1.0
2006-07-26,19.55,19.55,19.55,19.55,1500,8.65588249254219,8.65588249254219,8.65588249254219,8.65588249254219,3387.8694662579,0.0,1.0
2006-07-27,19.55,19.55,19.55,19.55,700,8.65588249254219,8.65588249254219,8.65588249254219,8.65588249254219,1581.00575092035,0.0,1.0
2006-07-28,19.65,19.95,19.65,19.95,1800,8.70015810631479,8.83298494763257,8.70015810631479,8.83298494763257,4065.44335950948,0.0,1.0
2006-07-31,19.6,19.65,19.6,19.65,400,8.67802029942849,8.70015810631479,8.67802029942849,8.70015810631479,903.431857668773,0.0,1.0
2006-08-01,19.75,19.75,19.75,19.75,400,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,903.431857668773,0.0,1.0
2006-08-02,19.75,19.95,19.75,19.95,1500,8.74443372008738,8.83298494763257,8.74443372008738,8.83298494763257,3387.8694662579,0.0,1.0
2006-08-03,19.8,19.9,19.8,19.9,1000,8.76657152697368,8.81084714074627,8.76657152697368,8.81084714074627,2258.57964417193,0.0,1.0
2006-08-04,20.35,20.35,19.75,19.75,700,9.01008740272295,9.01008740272295,8.74443372008738,8.74443372008738,1581.00575092035,0.0,1.0
2006-08-07,19.9,19.9,19.9,19.9,1000,8.81084714074627,8.81084714074627,8.81084714074627,8.81084714074627,2258.57964417193,0.0,1.0
2006-08-08,19.75,19.75,19.75,19.75,1000,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,2258.57964417193,0.0,1.0
2006-08-09,19.7,19.98,19.7,19.98,5100,8.72229591320108,8.84626763176435,8.72229591320108,8.84626763176435,11518.7561852769,0.0,1.0
2006-08-10,19.9,19.9,19.9,19.9,1000,8.81084714074627,8.81084714074627,8.81084714074627,8.81084714074627,2258.57964417193,0.0,1.0
2006-08-11,19.75,19.75,19.75,19.75,2900,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,6549.8809680986,0.0,1.0
2006-08-14,19.75,19.9,19.75,19.75,2500,8.74443372008738,8.81084714074627,8.74443372008738,8.74443372008738,5646.44911042983,0.0,1.0
2006-08-15,19.8,19.9,19.6,19.9,1500,8.76657152697368,8.81084714074627,8.67802029942849,8.81084714074627,3387.8694662579,0.0,1.0
2006-08-16,20.0,20.0,19.6,19.6,3500,8.85512275451887,8.85512275451887,8.67802029942849,8.67802029942849,7905.02875460176,0.0,1.0
2006-08-17,20.0,20.35,19.7,19.7,1800,8.85512275451887,9.01008740272295,8.72229591320108,8.72229591320108,4065.44335950948,0.0,1.0
2006-08-18,20.0,20.0,20.0,20.0,0,8.85512275451887,8.85512275451887,8.85512275451887,8.85512275451887,0,0.0,1.0
2006-08-21,20.5,20.75,19.7,20.5,3000,9.07650082338184,9.18718985781332,8.72229591320108,9.07650082338184,6775.73893251579,0.0,1.0
2006-08-22,20.2,20.2,19.8,19.8,1500,8.94367398206406,8.94367398206406,8.76657152697368,8.76657152697368,3387.8694662579,0.0,1.0
2006-08-23,19.75,19.75,19.75,19.75,1400,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,3162.0115018407,0.0,1.0
2006-08-24,20.0,20.0,19.8,19.9,1300,8.85512275451887,8.85512275451887,8.76657152697368,8.81084714074627,2936.15353742351,0.0,1.0
2006-08-25,19.75,19.75,19.75,19.75,500,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,1129.28982208597,0.0,1.0
2006-08-28,19.75,19.75,19.75,19.75,0,8.74443372008738,8.74443372008738,8.74443372008738,8.74443372008738,0,0.0,1.0
2006-08-29,20.0,20.0,19.95,20.0,4900,8.85512275451887,8.85512275451887,8.83298494763257,8.85512275451887,11067.0402564425,0.0,1.0
2006-08-30,21.0,21.0,19.8,19.8,1600,9.39085768116726,9.39085768116726,8.85423724224342,8.85423724224342,3577.94795116346,0.21,1.0
2006-08-31,21.0,21.0,21.0,21.0,900,9.39085768116726,9.39085768116726,9.39085768116726,9.39085768116726,2012.59572252944,0.0,1.0
2006-09-01,21.0,21.0,21.0,21.0,0,9.39085768116726,9.39085768116726,9.39085768116726,9.39085768116726,0,0.0,1.0
2006-09-05,19.8,20.5,19.8,20.5,1300,8.85423724224342,9.16726583161566,8.85423724224342,9.16726583161566,2907.08271032031,0.0,1.0
2006-09-06,19.5,20.25,19.5,20.0,3900,8.72008213251245,9.05546990683986,8.72008213251245,8.94367398206406,8721.24813096093,0.0,1.0
2006-09-07,19.5,19.5,19.5,19.5,100,8.72008213251245,8.72008213251245,8.72008213251245,8.72008213251245,223.621746947716,0.0,1.0
2006-09-08,20.0,20.0,20.0,20.0,400,8.94367398206406,8.94367398206406,8.94367398206406,8.94367398206406,894.486987790864,0.0,1.0
2006-09-11,20.0,20.0,20.0,20.0,0,8.94367398206406,8.94367398206406,8.94367398206406,8.94367398206406,0,0.0,1.0
2006-09-12,20.3,20.3,19.5,20.3,1900,9.07782909179502,9.07782909179502,8.72008213251245,9.07782909179502,4248.8131920066,0.0,1.0
2006-09-13,20.0,20.0,20.0,20.0,1100,8.94367398206406,8.94367398206406,8.94367398206406,8.94367398206406,2459.83921642487,0.0,1.0
2006-09-14,20.0,20.0,20.0,20.0,0,8.94367398206406,8.94367398206406,8.94367398206406,8.94367398206406,0,0.0,1.0
2006-09-15,20.75,20.75,20.3,20.3,1200,9.27906175639146,9.27906175639146,9.07782909179502,9.07782909179502,2683.46096337259,0.0,1.0
2006-09-18,20.0,20.75,19.98,20.75,3100,8.94367398206406,9.27906175639146,8.93473030808199,9.27906175639146,6932.27415537919,0.0,1.0
2006-09-19,20.0,20.0,19.7,19.95,1900,8.94367398206406,8.94367398206406,8.8095188723331,8.9213147971089,4248.8131920066,0.0,1.0
2006-09-20,20.0,20.0,19.7,19.7,2500,8.94367398206406,8.94367398206406,8.8095188723331,8.8095188723331,5590.5436736929,0.0,1.0
2006-09-21,19.9,20.15,19.7,19.7,1800,8.89895561215373,9.01075153692954,8.8095188723331,8.8095188723331,4025.19144505889,0.0,1.0
2006-09-22,19.9,19.9,19.9,19.9,300,8.89895561215373,8.89895561215373,8.89895561215373,8.89895561215373,670.865240843148,0.0,1.0
2006-09-25,19.9,19.9,19.9,19.9,400,8.89895561215373,8.89895561215373,8.89895561215373,8.89895561215373,894.486987790865,0.0,1.0
2006-09-26,20.1,20.5,20.1,20.5,700,8.98839235197438,9.16726583161566,8.98839235197438,9.16726583161566,1565.35222863401,0.0,1.0
2006-09-27,20.5,20.5,19.9,19.9,1800,9.16726583161566,9.16726583161566,8.89895561215373,8.89895561215373,4025.19144505889,0.0,1.0
2006-09-28,19.9,20.5,19.9,20.5,2800,8.89895561215373,9.16726583161566,8.89895561215373,9.16726583161566,6261.40891453605,0.0,1.0
2006-09-29,20.25,20.25,20.25,20.25,200,9.05546990683986,9.05546990683986,9.05546990683986,9.05546990683986,447.243493895432,0.0,1.0
2006-10-02,20.0,20.0,19.9,19.9,1200,8.94367398206406,8.94367398206406,8.89895561215373,8.89895561215373,2683.46096337259,0.0,1.0
2006-10-03,20.0,21.0,19.75,19.75,1500,8.94367398206406,9.39085768116726,8.83187805728826,8.83187805728826,3354.32620421574,0.0,1.0
2006-10-04,19.85,20.0,19.85,20.0,900,8.87659642719858,8.94367398206406,8.87659642719858,8.94367398206406,2012.59572252944,0.0,1.0
2006-10-05,19.75,20.2,19.75,19.85,900,8.83187805728826,9.0331107218847,8.83187805728826,8.87659642719858,2012.59572252944,0.0,1.0
2006-10-06,20.3,20.3,20.3,20.3,100,9.07782909179502,9.07782909179502,9.07782909179502,9.07782909179502,223.621746947716,0.0,1.0
2006-10-09,20.0,20.0,19.75,19.75,1200,8.94367398206406,8.94367398206406,8.83187805728826,8.83187805728826,2683.46096337259,0.0,1.0
2006-10-10,20.0,20.9,20.0,20.2,3900,8.94367398206406,9.34613931125694,8.94367398206406,9.0331107218847,8721.24813096092,0.0,1.0
2006-10-11,20.05,20.6,20.0,20.6,11200,8.96603316701922,9.21198420152598,8.94367398206406,9.21198420152598,25045.6356581442,0.0,1.0
2006-10-12,20.4,20.6,20.01,20.6,4000,9.12254746170534,9.21198420152598,8.94814581905509,9.21198420152598,8944.86987790864,0.0,1.0
2006-10-13,20.25,20.35,20.25,20.35,1400,9.05546990683986,9.10018827675018,9.05546990683986,9.10018827675018,3130.70445726802,0.0,1.0
2006-10-16,20.25,20.25,20.25,20.25,0,9.05546990683986,9.05546990683986,9.05546990683986,9.05546990683986,0,0.0,1.0
2006-10-17,20.35,20.35,20.25,20.25,3400,9.10018827675018,9.10018827675018,9.05546990683986,9.05546990683986,7603.13939622234,0.0,1.0
2006-10-18,20.25,20.25,20.25,20.25,2200,9.05546990683986,9.05546990683986,9.05546990683986,9.05546990683986,4919.67843284975,0.0,1.0
2006-10-19,20.5,20.5,20.16,20.5,3500,9.16726583161566,9.16726583161566,9.01522337392057,9.16726583161566,7826.76114317006,0.0,1.0
2006-10-20,20.25,20.25,20.1,20.16,2700,9.05546990683986,9.05546990683986,8.98839235197438,9.01522337392057,6037.78716758833,0.0,1.0
2006-10-23,20.24,20.24,20.0,20.15,21500,9.05099806984882,9.05099806984882,8.94367398206406,9.01075153692954,48078.675593759,0.0,1.0
2006-10-24,20.15,20.35,20.06,20.35,7000,9.01075153692954,9.10018827675018,8.97050500401025,9.10018827675018,15653.5222863401,0.0,1.0
2006-10-25,20.35,20.35,20.1,20.1,2400,9.10018827675018,9.10018827675018,8.98839235197438,8.98839235197438,5366.92192674518,0.0,1.0
2006-10-26,20.25,20.45,20.25,20.4,3300,9.05546990683986,9.1449066466605,9.05546990683986,9.12254746170534,7379.51764927463,0.0,1.0
2006-10-27,20.15,20.15,20.11,20.11,5200,9.01075153692954,9.01075153692954,8.99286418896541,8.99286418896541,11628.3308412812,0.0,1.0
2006-10-30,20.5,20.5,20.35,20.35,2800,9.16726583161566,9.16726583161566,9.10018827675018,9.10018827675018,6261.40891453605,0.0,1.0
2006-10-31,20.3,20.3,20.2,20.2,500,9.07782909179502,9.07782909179502,9.0331107218847,9.0331107218847,1118.10873473858,0.0,1.0
2006-11-01,20.3,20.3,20.3,20.3,0,9.07782909179502,9.07782909179502,9.07782909179502,9.07782909179502,0,0.0,1.0
2006-11-02,20.35,20.35,20.35,20.35,500,9.10018827675018,9.10018827675018,9.10018827675018,9.10018827675018,1118.10873473858,0.0,1.0
2006-11-03,20.35,20.35,20.35,20.35,300,9.10018827675018,9.10018827675018,9.10018827675018,9.10018827675018,670.865240843148,0.0,1.0
2006-11-06,20.35,20.35,20.35,20.35,0,9.10018827675018,9.10018827675018,9.10018827675018,9.10018827675018,0,0.0,1.0
2006-11-07,20.36,20.36,20.36,20.36,200,9.10466011374121,9.10466011374121,9.10466011374121,9.10466011374121,447.243493895432,0.0,1.0
2006-11-08,20.4,20.5,20.4,20.5,1500,9.12254746170534,9.16726583161566,9.12254746170534,9.16726583161566,3354.32620421574,0.0,1.0
2006-11-09,20.36,20.5,20.36,20.5,800,9.10466011374121,9.16726583161566,9.10466011374121,9.16726583161566,1788.97397558173,0.0,1.0
2006-11-10,20.6,20.6,20.6,20.6,1200,9.21198420152598,9.21198420152598,9.21198420152598,9.21198420152598,2683.46096337259,0.0,1.0
2006-11-13,20.7,20.7,20.4,20.4,1000,9.2567025714363,9.2567025714363,9.12254746170534,9.12254746170534,2236.21746947716,0.0,1.0
2006-11-14,20.7,20.7,20.4,20.4,3700,9.2567025714363,9.2567025714363,9.12254746170534,9.12254746170534,8274.00463706549,0.0,1.0
2006-11-15,20.41,20.43,20.41,20.43,800,9.12701929869637,9.13596297267843,9.12701929869637,9.13596297267843,1788.97397558173,0.0,1.0
2006-11-16,20.4,20.5,20.35,20.4,3800,9.12254746170534,9.16726583161566,9.10018827675018,9.12254746170534,8497.62638401321,0.0,1.0
2006-11-17,20.4,20.4,20.4,20.4,0,9.12254746170534,9.12254746170534,9.12254746170534,9.12254746170534,0,0.0,1.0
2006-11-20,20.4,20.4,20.4,20.4,2600,9.12254746170534,9.12254746170534,9.12254746170534,9.12254746170534,5814.16542064061,0.0,1.0
2006-11-21,20.5,20.5,20.5,20.5,900,9.16726583161566,9.16726583161566,9.16726583161566,9.16726583161566,2012.59572252944,0.0,1.0
2006-11-22,20.5,20.85,20.4,20.4,9600,9.16726583161566,9.32378012630178,9.12254746170534,9.12254746170534,21467.6877069807,0.0,1.0
2006-11-24,20.6,20.6,20.5,20.5,1900,9.21198420152598,9.21198420152598,9.16726583161566,9.16726583161566,4248.8131920066,0.0,1.0
2006-11-27,20.6,20.6,20.6,20.6,0,9.21198420152598,9.21198420152598,9.21198420152598,9.21198420152598,0,0.0,1.0
2006-11-28,20.55,20.55,20.55,20.55,400,9.18962501657082,9.18962501657082,9.18962501657082,9.18962501657082,894.486987790864,0.0,1.0
2006-11-29,19.75,21.0,19.75,21.0,2100,9.37207549720113,9.96524483246702,9.37207549720113,9.96524483246702,4425.3804840119,0.21,1.0499999475
2006-11-30,20.75,20.75,19.55,19.55,1400,9.84661096541384,9.84661096541384,9.27716840355858,9.27716840355858,2950.25365600794,0.0,1.0
2006-12-01,20.0,20.25,20.0,20.05,1900,9.4907093642543,9.60934323130748,9.4907093642543,9.51443613766494,4003.91567601077,0.0,1.0
2006-12-04,20.0,20.0,19.65,19.75,3900,9.4907093642543,9.4907093642543,9.32462195037985,9.37207549720113,8218.56375602211,0.0,1.0
2006-12-05,20.0,20.0,19.75,19.75,3700,9.4907093642543,9.4907093642543,9.37207549720113,9.37207549720113,7797.09894802097,0.0,1.0
2006-12-06,20.0,20.25,19.75,19.75,1700,9.4907093642543,9.60934323130748,9.37207549720113,9.37207549720113,3582.45086800964,0.0,1.0
2006-12-07,20.2,20.25,20.2,20.25,1100,9.58561645789685,9.60934323130748,9.58561645789685,9.60934323130748,2318.05644400623,0.0,1.0
2006-12-08,20.0,20.0,19.75,20.0,4600,9.4907093642543,9.4907093642543,9.37207549720113,9.4907093642543,9693.69058402607,0.0,1.0
2006-12-11,20.1,20.1,20.1,20.1,800,9.53816291107558,9.53816291107558,9.53816291107558,9.53816291107558,1685.85923200453,0.0,1.0
2006-12-12,20.25,20.75,20.25,20.75,4200,9.60934323130748,9.84661096541384,9.60934323130748,9.84661096541384,8850.76096802381,0.0,1.0
2006-12-13,20.25,20.25,20.25,20.25,0,9.60934323130748,9.60934323130748,9.60934323130748,9.60934323130748,0,0.0,1.0
2006-12-14,20.25,20.25,20.25,20.25,0,9.60934323130748,9.60934323130748,9.60934323130748,9.60934323130748,0,0.0,1.0
2006-12-15,20.15,20.15,19.8,20.0,6600,9.56188968448621,9.56188968448621,9.39580227061176,9.4907093642543,13908.3386640374,0.0,1.0
2006-12-18,20.0,20.75,20.0,20.5,18200,9.4907093642543,9.84661096541384,9.4907093642543,9.72797709836066,38353.2975281032,0.0,1.0
2006-12-19,19.85,19.85,19.8,19.8,600,9.4195290440224,9.4195290440224,9.39580227061176,9.39580227061176,1264.3944240034,0.0,1.0
2006-12-20,19.95,19.95,19.85,19.85,1100,9.46698259084367,9.46698259084367,9.4195290440224,9.4195290440224,2318.05644400623,0.0,1.0
2006-12-21,19.95,20.01,19.95,20.0,1600,9.46698259084367,9.49545471893643,9.46698259084367,9.4907093642543,3371.71846400907,0.0,1.0
2006-12-22,19.97,20.2,19.9,19.95,6800,9.47647330020792,9.58561645789685,9.44325581743303,9.46698259084367,14329.8034720385,0.0,1.0
2006-12-26,19.8,19.8,19.5,19.75,10200,9.39580227061176,9.39580227061176,9.25344163014795,9.37207549720113,21494.7052080578,0.0,1.0
2006-12-27,19.75,19.75,19.7,19.7,800,9.37207549720113,9.37207549720113,9.34834872379049,9.34834872379049,1685.85923200453,0.0,1.0
2006-12-28,19.95,19.95,19.75,19.8,8400,9.46698259084367,9.46698259084367,9.37207549720113,9.39580227061176,17701.5219360476,0.0,1.0
2006-12-29,19.95,19.95,19.95,19.95,500,9.46698259084367,9.46698259084367,9.46698259084367,9.46698259084367,1053.66202000283,0.0,1.0
2007-01-03,19.8,19.95,19.8,19.8,3000,9.39580227061176,9.46698259084367,9.39580227061176,9.39580227061176,6321.972120017,0.0,1.0
2007-01-04,19.8,19.8,19.8,19.8,2200,9.39580227061176,9.39580227061176,9.39580227061176,9.39580227061176,4636.11288801247,0.0,1.0
2007-01-05,19.8,20.0,19.8,20.0,1100,9.39580227061176,9.4907093642543,9.39580227061176,9.4907093642543,2318.05644400623,0.0,1.0
2007-01-08,20.25,20.25,19.91,20.25,2900,9.60934323130748,9.60934323130748,9.44800117211516,9.60934323130748,6111.23971601644,0.0,1.0
2007-01-09,20.25,20.25,20.25,20.25,0,9.60934323130748,9.60934323130748,9.60934323130748,9.60934323130748,0,0.0,1.0
2007-01-10,19.92,19.93,19.92,19.93,1300,9.45274652679729,9.45749188147941,9.45274652679729,9.45749188147941,2739.52125200737,0.0,1.0
2007-01-11,20.0,20.4,19.92,19.92,7200,9.4907093642543,9.68052355153939,9.45274652679729,9.45274652679729,15172.7330880408,0.0,1.0
2007-01-12,20.0,20.2,20.0,20.2,3200,9.4907093642543,9.58561645789685,9.4907093642543,9.58561645789685,6743.43692801814,0.0,1.0
2007-01-16,20.0,20.0,20.0,20.0,900,9.4907093642543,9.4907093642543,9.4907093642543,9.4907093642543,1896.5916360051,0.0,1.0
2007-01-17,20.0,20.0,20.0,20.0,0,9.4907093642543,9.4907093642543,9.4907093642543,9.4907093642543,0,0.0,1.0
2007-01-18,20.2,20.2,20.0,20.0,5700,9.58561645789685,9.58561645789685,9.4907093642543,9.4907093642543,12011.7470280323,0.0,1.0
2007-01-19,20.0,20.2,20.0,20.2,600,9.4907093642543,9.58561645789685,9.4907093642543,9.58561645789685,1264.3944240034,0.0,1.0
2007-01-22,20.35,20.35,20.35,20.35,1000,9.65679677812876,9.65679677812876,9.65679677812876,9.65679677812876,2107.32404000567,0.0,1.0
2007-01-23,20.35,20.35,20.35,20.35,100,9.65679677812876,9.65679677812876,9.65679677812876,9.65679677812876,210.732404000567,0.0,1.0
2007-01-24,20.1,20.1,20.06,20.06,1200,9.53816291107558,9.53816291107558,9.51918149234707,9.51918149234707,2528.7888480068,0.0,1.0
2007-01-25,20.1,20.35,20.1,20.1,4300,9.53816291107558,9.65679677812876,9.53816291107558,9.53816291107558,9061.49337202437,0.0,1.0
2007-01-26,20.25,20.25,19.9,20.1,4800,9.60934323130748,9.60934323130748,9.44325581743303,9.53816291107558,10115.1553920272,0.0,1.0
2007-01-29,20.1139,20.1139,19.95,19.95,6500,9.54475895408373,9.54475895408373,9.46698259084367,9.46698259084367,13697.6062600368,0.0,1.0
2007-01-30,19.8,19.95,19.8,19.95,8700,9.39580227061176,9.46698259084367,9.39580227061176,9.46698259084367,18333.7191480493,0.0,1.0
2007-01-31,19.75,19.75,19.56,19.56,800,9.37207549720113,9.37207549720113,9.28191375824071,9.28191375824071,1685.85923200453,0.0,1.0
2007-02-01,19.65,19.9,19.56,19.56,2500,9.32462195037985,9.44325581743303,9.28191375824071,9.28191375824071,5268.31010001417,0.0,1.0
2007-02-02,19.5,19.56,19.5,19.56,4000,9.25344163014795,9.28191375824071,9.25344163014795,9.28191375824071,8429.29616002267,0.0,1.0
2007-02-05,19.55,19.6,19.55,19.55,700,9.27716840355858,9.30089517696922,9.27716840355858,9.27716840355858,1475.12682800397,0.0,1.0
2007-02-06,19.75,19.75,19.55,19.55,2500,9.37207549720113,9.37207549720113,9.27716840355858,9.27716840355858,5268.31010001417,0.0,1.0
2007-02-07,19.26,19.5,19.26,19.5,2100,9.1395531177769,9.25344163014795,9.1395531177769,9.25344163014795,4425.3804840119,0.0,1.0
2007-02-08,19.26,19.49,19.26,19.26,7500,9.1395531177769,9.24869627546582,9.1395531177769,9.1395531177769,15804.9303000425,0.0,1.0
2007-02-09,19.5,19.5,19.5,19.5,200,9.25344163014795,9.25344163014795,9.25344163014795,9.25344163014795,421.464808001133,0.0,1.0
2007-02-12,19.5,19.5,19.5,19.5,0,9.25344163014795,9.25344163014795,9.25344163014795,9.25344163014795,0,0.0,1.0
2007-02-13,19.5,19.5,19.5,19.5,0,9.25344163014795,9.25344163014795,9.25344163014795,9.25344163014795,0,0.0,1.0
2007-02-14,19.3,19.5,19.3,19.5,1100,9.1585345365054,9.25344163014795,9.1585345365054,9.25344163014795,2318.05644400624,0.0,1.0
2007-02-15,19.5,19.5,19.5,19.5,500,9.25344163014795,9.25344163014795,9.25344163014795,9.25344163014795,1053.66202000283,0.0,1.0
2007-02-16,19.9,19.9,19.5,19.5,1000,9.44325581743303,9.44325581743303,9.25344163014795,9.25344163014795,2107.32404000567,0.0,1.0
2007-02-20,19.37,19.37,19.36,19.36,11500,9.19175201928029,9.19175201928029,9.18700666459817,9.18700666459817,24234.2264600652,0.0,1.0
2007-02-21,19.36,19.45,19.36,19.36,1900,9.18700666459817,9.22971485673731,9.18700666459817,9.18700666459817,4003.91567601077,0.0,1.0
2007-02-22,19.36,19.36,19.36,19.36,0,9.18700666459817,9.18700666459817,9.18700666459817,9.18700666459817,0,0.0,1.0
2007-02-23,19.37,19.37,19.37,19.37,500,9.19175201928029,9.19175201928029,9.19175201928029,9.19175201928029,1053.66202000283,0.0,1.0
2007-02-26,19.4,19.4,19.4,19.4,1000,9.20598808332667,9.20598808332667,9.20598808332667,9.20598808332667,2107.32404000567,0.0,1.0
2007-02-27,19.37,19.37,19.37,19.37,7000,9.28665911292284,9.28665911292284,9.28665911292284,9.28665911292284,14600.5143885727,0.2,1.0
2007-02-28,19.25,19.4,19.21,19.25,1900,9.22912689332806,9.30104216782153,9.20994948679648,9.22912689332806,3962.9967626126,0.0,1.0
2007-03-01,19.2,19.2857,19.2,19.2857,2800,9.20515513516358,9.24624272865751,9.20515513516358,9.24624272865751,5840.20575542909,0.0,1.0
2007-03-02,18.75,19.25,18.75,19.25,14900,8.98940931168318,9.22912689332806,8.98940931168318,9.22912689332806,31078.237769962,0.0,1.0
2007-03-05,18.11,18.6,18.11,18.6,2400,8.68257080717773,8.91749403718972,8.68257080717773,8.91749403718972,5005.89064751065,0.0,1.0
2007-03-06,18.16,18.5,18.16,18.45,2700,8.70654256534222,8.86955052086074,8.70654256534222,8.84557876269625,5631.62697844948,0.0,1.0
2007-03-07,18.45,18.45,18.16,18.25,1900,8.84557876269625,8.84557876269625,8.70654256534222,8.7496917300383,3962.9967626126,0.0,1.0
2007-03-08,18.55,18.55,18.3,18.3,1800,8.89352227902523,8.89352227902523,8.77366348820278,8.77366348820278,3754.41798563299,0.0,1.0
2007-03-09,19.0,19.0,19.0,19.0,400,9.10926810250562,9.10926810250562,9.10926810250562,9.10926810250562,834.315107918442,0.0,1.0
2007-03-12,18.62,19.0,18.62,19.0,800,8.92708274045551,9.10926810250562,8.92708274045551,9.10926810250562,1668.63021583688,0.0,1.0
2007-03-13,18.55,18.89,18.55,18.61,2400,8.89352227902523,9.05653023454375,8.89352227902523,8.92228838882261,5005.89064751065,0.0,1.0
2007-03-14,18.65,18.65,18.65,18.65,2100,8.9414657953542,8.9414657953542,8.9414657953542,8.9414657953542,4380.15431657182,0.0,1.0
2007-03-15,18.65,18.65,18.65,18.65,500,8.9414657953542,8.9414657953542,8.9414657953542,8.9414657953542,1042.89388489805,0.0,1.0
2007-03-16,19.0,19.0,18.89,18.9,1500,9.10926810250562,9.10926810250562,9.05653023454375,9.06132458617665,3128.68165469416,0.0,1.0
2007-03-19,18.71,18.71,18.71,18.71,200,8.97023190515159,8.97023190515159,8.97023190515159,8.97023190515159,417.157553959221,0.0,1.0
2007-03-20,18.95,18.95,18.95,18.95,500,9.08529634434113,9.08529634434113,9.08529634434113,9.08529634434113,1042.89388489805,0.0,1.0
2007-03-21,19.0,19.0,18.95,18.95,1500,9.10926810250562,9.10926810250562,9.08529634434113,9.08529634434113,3128.68165469416,0.0,1.0
2007-03-22,18.7,18.8,18.11,18.8,14400,8.96543755351869,9.01338106984767,8.68257080717773,9.01338106984767,30035.3438850639,0.0,1.0
2007-03-23,18.7,18.7,18.7,18.7,400,8.96543755351869,8.96543755351869,8.96543755351869,8.96543755351869,834.315107918442,0.0,1.0
2007-03-26,18.62,18.62,18.62,18.62,300,8.92708274045551,8.92708274045551,8.92708274045551,8.92708274045551,625.736330938831,0.0,1.0
2007-03-27,18.62,18.62,18.62,18.62,0,8.92708274045551,8.92708274045551,8.92708274045551,8.92708274045551,0,0.0,1.0
2007-03-28,18.62,18.62,18.62,18.62,0,8.92708274045551,8.92708274045551,8.92708274045551,8.92708274045551,0,0.0,1.0
2007-03-29,19.45,19.45,18.99,18.99,2900,9.32501392598602,9.32501392598602,9.10447375087272,9.10447375087272,6048.7845324087,0.0,1.0
2007-03-30,18.5,18.61,18.5,18.61,1700,8.86955052086074,8.92228838882261,8.86955052086074,8.92228838882261,3545.83920865338,0.0,1.0
2007-04-02,19.39,19.39,19.39,19.39,300,9.29624781618863,9.29624781618863,9.29624781618863,9.29624781618863,625.736330938832,0.0,1.0
2007-04-03,18.7,18.7,18.15,18.15,3300,8.96543755351869,8.96543755351869,8.70174821370932,8.70174821370932,6883.09964032715,0.0,1.0
2007-04-04,18.85,18.85,18.69,18.69,1100,9.03735282801216,9.03735282801216,8.96064320188579,8.96064320188579,2294.36654677572,0.0,1.0
2007-04-05,18.85,18.85,18.55,18.85,1000,9.03735282801216,9.03735282801216,8.89352227902523,9.03735282801216,2085.7877697961,0.0,1.0
2007-04-09,18.4,18.55,18.4,18.55,700,8.82160700453176,8.89352227902523,8.82160700453176,8.89352227902523,1460.05143885727,0.0,1.0
2007-04-10,18.75,18.75,18.75,18.75,600,8.98940931168318,8.98940931168318,8.98940931168318,8.98940931168318,1251.47266187766,0.0,1.0
2007-04-11,18.65,18.65,18.64,18.64,400,8.9414657953542,8.9414657953542,8.93667144372131,8.93667144372131,834.315107918442,0.0,1.0
2007-04-12,18.95,18.95,18.95,18.95,200,9.08529634434113,9.08529634434113,9.08529634434113,9.08529634434113,417.157553959221,0.0,1.0
2007-04-13,19.35,19.35,19.0,19.0,500,9.27707040965704,9.27707040965704,9.10926810250562,9.10926810250562,1042.89388489805,0.0,1.0
2007-04-16,18.51,18.51,18.51,18.51,200,8.87434487249364,8.87434487249364,8.87434487249364,8.87434487249364,417.157553959221,0.0,1.0
2007-04-17,18.75,19.0,18.65,19.0,1700,8.98940931168318,9.10926810250562,8.9414657953542,9.10926810250562,3545.83920865338,0.0,1.0
2007-04-18,18.75,18.75,18.75,18.75,0,8.98940931168318,8.98940931168318,8.98940931168318,8.98940931168318,0,0.0,1.0
2007-04-19,18.85,18.85,18.85,18.85,300,9.03735282801216,9.03735282801216,9.03735282801216,9.03735282801216,625.736330938831,0.0,1.0
2007-04-20,18.9,18.9,18.9,18.9,200,9.06132458617665,9.06132458617665,9.06132458617665,9.06132458617665,417.157553959221,0.0,1.0
2007-04-23,19.05,19.05,19.05,19.05,4600,9.13323986067011,9.13323986067011,9.13323986067011,9.13323986067011,9594.62374106209,0.0,1.0
2007-04-24,19.05,19.05,19.05,19.05,600,9.13323986067011,9.13323986067011,9.13323986067011,9.13323986067011,1251.47266187766,0.0,1.0
2007-04-25,19.05,19.1,19.05,19.05,5600,9.13323986067011,9.1572116188346,9.13323986067011,9.13323986067011,11680.4115108582,0.0,1.0
2007-04-26,19.05,19.3,19.05,19.3,2200,9.13323986067011,9.25309865149255,9.13323986067011,9.25309865149255,4588.73309355143,0.0,1.0
2007-04-27,19.05,19.3,19.05,19.05,1400,9.13323986067011,9.25309865149255,9.13323986067011,9.13323986067011,2920.10287771455,0.0,1.0
2007-04-30,18.6,18.75,18.3,18.75,1800,8.91749403718972,8.98940931168318,8.77366348820278,8.98940931168318,3754.41798563299,0.0,1.0
2007-05-01,18.38,18.75,18.2,18.6,8500,8.81201830126597,8.98940931168318,8.72571997187381,8.91749403718972,17729.1960432669,0.0,1.0
2007-05-02,18.25,19.0,18.2,19.0,7100,8.7496917300383,9.10926810250562,8.72571997187381,9.10926810250562,14809.0931655523,0.0,1.0
2007-05-03,18.5,18.5,18.5,18.5,700,8.86955052086074,8.86955052086074,8.86955052086074,8.86955052086074,1460.05143885727,0.0,1.0
2007-05-04,18.5,18.5,18.5,18.5,200,8.86955052086074,8.86955052086074,8.86955052086074,8.86955052086074,417.157553959221,0.0,1.0
2007-05-07,19.0,19.0,18.2,18.2,1000,9.10926810250562,9.10926810250562,8.72571997187381,8.72571997187381,2085.78776979611,0.0,1.0
2007-05-08,19.0,19.0,19.0,19.0,0,9.10926810250562,9.10926810250562,9.10926810250562,9.10926810250562,0,0.0,1.0
2007-05-09,18.2,19.0,18.2,18.2,5200,8.72571997187381,9.10926810250562,8.72571997187381,8.72571997187381,10846.0964029397,0.0,1.0
2007-05-10,18.2,18.2,18.2,18.2,0,8.72571997187381,8.72571997187381,8.72571997187381,8.72571997187381,0,0.0,1.0
2007-05-11,19.4,19.4,19.4,19.4,100,9.30104216782153,9.30104216782153,9.30104216782153,9.30104216782153,208.57877697961,0.0,1.0
2007-05-14,18.9,18.9,18.05,18.15,800,9.06132458617665,9.06132458617665,8.65380469738034,8.70174821370932,1668.63021583688,0.0,1.0
2007-05-15,18.25,18.9,18.06,18.55,2800,8.7496917300383,9.06132458617665,8.65859904901324,8.89352227902523,5840.20575542909,0.0,1.0
2007-05-16,18.25,18.25,18.25,18.25,2100,8.7496917300383,8.7496917300383,8.7496917300383,8.7496917300383,4380.15431657182,0.0,1.0
2007-05-17,18.25,18.54,18.25,18.35,3300,8.7496917300383,8.88872792739233,8.7496917300383,8.79763524636727,6883.09964032714,0.0,1.0
2007-05-18,18.3,18.3,18.2,18.2,4700,8.77366348820278,8.77366348820278,8.72571997187381,8.72571997187381,9803.2025180417,0.0,1.0
2007-05-21,18.37,18.74,18.37,18.74,800,8.80722394963307,8.98461496005028,8.80722394963307,8.98461496005028,1668.63021583688,0.0,1.0
2007-05-22,18.4,18.4,18.4,18.4,600,8.82160700453176,8.82160700453176,8.82160700453176,8.82160700453176,1251.47266187766,0.0,1.0
2007-05-23,18.6,18.6,18.4,18.4,2800,8.91749403718972,8.91749403718972,8.82160700453176,8.82160700453176,5840.20575542909,0.0,1.0
2007-05-24,18.3,18.37,18.3,18.37,700,8.77366348820278,8.80722394963307,8.77366348820278,8.80722394963307,1460.05143885727,0.0,1.0
2007-05-25,18.1,18.33,18.1,18.3,4800,8.67777645554483,8.78804654310148,8.67777645554483,8.77366348820278,10011.7812950213,0.0,1.0
2007-05-29,18.2,18.5,18.05,18.5,14900,8.72571997187381,8.86955052086074,8.65380469738034,8.86955052086074,31078.237769962,0.0,1.0
2007-05-30,18.4,18.4,18.1,18.1,300,8.91749403718971,8.91749403718971,8.77210011267032,8.77210011267032,619.007983294328,0.2,1.0
2007-05-31,18.25,18.25,18.25,18.25,1800,8.84479707493002,8.84479707493002,8.84479707493002,8.84479707493002,3714.04789976597,0.0,1.0
2007-06-01,18.25,18.25,18.2,18.2,1000,8.84479707493002,8.84479707493002,8.82056475417678,8.82056475417678,2063.35994431443,0.0,1.0
2007-06-04,18.5,18.5,18.5,18.5,400,8.96595867869618,8.96595867869618,8.96595867869618,8.96595867869618,825.343977725771,0.0,1.0
2007-06-05,18.3,18.3,18.3,18.3,200,8.86902939568325,8.86902939568325,8.86902939568325,8.86902939568325,412.671988862885,0.0,1.0
2007-06-06,18.3,18.3,18.3,18.3,300,8.86902939568325,8.86902939568325,8.86902939568325,8.86902939568325,619.007983294328,0.0,1.0
2007-06-07,18.3,18.3,18.3,18.3,0,8.86902939568325,8.86902939568325,8.86902939568325,8.86902939568325,0,0.0,1.0
2007-06-08,18.3,18.3,18.3,18.3,0,8.86902939568325,8.86902939568325,8.86902939568325,8.86902939568325,0,0.0,1.0
2007-06-11,18.3,18.3,18.3,18.3,0,8.86902939568325,8.86902939568325,8.86902939568325,8.86902939568325,0,0.0,1.0
2007-06-12,18.3,18.5,18.3,18.5,15500,8.86902939568325,8.96595867869618,8.86902939568325,8.96595867869618,31982.0791368736,0.0,1.0
2007-06-13,18.1,18.4,18.1,18.3,2200,8.77210011267032,8.91749403718971,8.77210011267032,8.86902939568325,4539.39187749174,0.0,1.0
2007-06-14,18.5,18.5,18.1,18.1,500,8.96595867869618,8.96595867869618,8.77210011267032,8.77210011267032,1031.67997215721,0.0,1.0
2007-06-15,18.15,18.5,18.15,18.5,700,8.79633243342355,8.96595867869618,8.79633243342355,8.96595867869618,1444.3519610201,0.0,1.0
2007-06-18,18.5,18.5,18.15,18.45,5800,8.96595867869618,8.96595867869618,8.79633243342355,8.94172635794295,11967.4876770237,0.0,1.0
2007-06-19,18.5,18.5,18.5,18.5,500,8.96595867869618,8.96595867869618,8.96595867869618,8.96595867869618,1031.67997215721,0.0,1.0
2007-06-20,18.16,18.3,18.15,18.3,800,8.8011788975742,8.86902939568325,8.79633243342355,8.86902939568325,1650.68795545154,0.0,1.0
2007-06-21,18.6,18.6,18.2,18.3,19800,9.01442332020265,9.01442332020265,8.82056475417678,8.86902939568325,40854.5268974256,0.0,1.0
2007-06-22,18.21,18.21,18.2,18.2,600,8.82541121832743,8.82541121832743,8.82056475417678,8.82056475417678,1238.01596658866,0.0,1.0
2007-06-25,18.0,18.15,18.0,18.15,2100,8.72363547116385,8.79633243342355,8.72363547116385,8.79633243342355,4333.0558830603,0.0,1.0
2007-06-26,18.1,18.18,17.8,18.05,20600,8.77210011267032,8.81087182587549,8.62670618815092,8.74786779191709,42505.2148528772,0.0,1.0
2007-06-27,17.95,18.1,17.95,18.09,1400,8.69940315041062,8.77210011267032,8.69940315041062,8.76725364851967,2888.7039220402,0.0,1.0
2007-06-28,18.0,18.0,18.0,18.0,800,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,1650.68795545154,0.0,1.0
2007-06-29,18.0,18.0,18.0,18.0,0,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,0,0.0,1.0
2007-07-02,18.0,18.0,18.0,18.0,0,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,0,0.0,1.0
2007-07-03,18.1,18.45,17.9,17.9,1400,8.77210011267032,8.94172635794295,8.67517082965739,8.67517082965739,2888.7039220402,0.0,1.0
2007-07-05,18.1,18.1,18.1,18.1,0,8.77210011267032,8.77210011267032,8.77210011267032,8.77210011267032,0,0.0,1.0
2007-07-06,18.48,18.48,18.25,18.25,300,8.95626575039489,8.95626575039489,8.84479707493002,8.84479707493002,619.007983294328,0.0,1.0
2007-07-09,18.25,18.25,18.25,18.25,300,8.84479707493002,8.84479707493002,8.84479707493002,8.84479707493002,619.007983294328,0.0,1.0
2007-07-10,18.05,18.49,17.77,18.49,4800,8.74786779191709,8.96111221454553,8.61216679569898,8.96111221454553,9904.12773270924,0.0,1.0
2007-07-11,18.0,18.0,17.77,17.77,4900,8.72363547116385,8.72363547116385,8.61216679569898,8.61216679569898,10110.4637271407,0.0,1.0
2007-07-12,18.0,18.0,17.8,17.8,1700,8.72363547116385,8.72363547116385,8.62670618815092,8.62670618815092,3507.71190533453,0.0,1.0
2007-07-13,18.0,18.01,17.95,18.01,2800,8.72363547116385,8.7284819353145,8.69940315041062,8.7284819353145,5777.4078440804,0.0,1.0
2007-07-16,17.95,17.95,17.95,17.95,500,8.69940315041062,8.69940315041062,8.69940315041062,8.69940315041062,1031.67997215721,0.0,1.0
2007-07-17,18.0,18.01,18.0,18.01,400,8.72363547116385,8.7284819353145,8.72363547116385,8.7284819353145,825.343977725771,0.0,1.0
2007-07-18,17.85,18.0,17.85,18.0,4400,8.65093850890415,8.72363547116385,8.65093850890415,8.72363547116385,9078.78375498348,0.0,1.0
2007-07-19,17.9,17.9,17.81,17.81,1200,8.67517082965739,8.67517082965739,8.63155265230157,8.63155265230157,2476.03193317731,0.0,1.0
2007-07-20,17.95,17.95,17.95,17.95,1100,8.69940315041062,8.69940315041062,8.69940315041062,8.69940315041062,2269.69593874587,0.0,1.0
2007-07-23,18.15,18.15,17.95,18.15,2200,8.79633243342355,8.79633243342355,8.69940315041062,8.79633243342355,4539.39187749174,0.0,1.0
2007-07-24,18.15,18.15,18.15,18.15,400,8.79633243342355,8.79633243342355,8.79633243342355,8.79633243342355,825.34397772577,0.0,1.0
2007-07-25,18.15,18.15,18.15,18.15,0,8.79633243342355,8.79633243342355,8.79633243342355,8.79633243342355,0,0.0,1.0
2007-07-26,17.77,17.85,17.77,17.85,1700,8.61216679569898,8.65093850890415,8.61216679569898,8.65093850890415,3507.71190533452,0.0,1.0
2007-07-27,18.0,18.0,18.0,18.0,500,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,1031.67997215721,0.0,1.0
2007-07-30,17.95,17.95,17.95,17.95,600,8.69940315041062,8.69940315041062,8.69940315041062,8.69940315041062,1238.01596658866,0.0,1.0
2007-07-31,18.0,18.0,18.0,18.0,100,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,206.335994431443,0.0,1.0
2007-08-01,18.0,18.0,18.0,18.0,200,8.72363547116385,8.72363547116385,8.72363547116385,8.72363547116385,412.671988862885,0.0,1.0
2007-08-02,17.77,17.77,17.77,17.77,200,8.61216679569898,8.61216679569898,8.61216679569898,8.61216679569898,412.671988862885,0.0,1.0
2007-08-03,17.77,17.77,17.77,17.77,0,8.61216679569898,8.61216679569898,8.61216679569898,8.61216679569898,0,0.0,1.0
2007-08-06,18.0,18.0,17.55,17.8,1400,8.72363547116385,8.72363547116385,8.50554458438476,8.62670618815092,2888.7039220402,0.0,1.0
2007-08-07,18.0,18.0,17.9,17.9,800,8.72363547116385,8.72363547116385,8.67517082965739,8.67517082965739,1650.68795545154,0.0,1.0
2007-08-08,18.25,18.25,18.25,18.25,600,8.84479707493002,8.84479707493002,8.84479707493002,8.84479707493002,1238.01596658866,0.0,1.0
2007-08-09,18.25,18.25,18.25,18.25,0,8.84479707493002,8.84479707493002,8.84479707493002,8.84479707493002,0,0.0,1.0
2007-08-10,17.5,17.85,17.5,17.85,700,8.48131226363152,8.65093850890415,8.48131226363152,8.65093850890415,1444.3519610201,0.0,1.0
2007-08-13,17.5,17.5,17.5,17.5,0,8.48131226363152,8.48131226363152,8.48131226363152,8.48131226363152,0,0.0,1.0
2007-08-14,17.5,17.5,17.5,17.5,200,8.48131226363152,8.48131226363152,8.48131226363152,8.48131226363152,412.671988862885,0.0,1.0
2007-08-15,17.5,17.5,17.5,17.5,1500,8.48131226363152,8.48131226363152,8.48131226363152,8.48131226363152,3095.03991647164,0.0,1.0
2007-08-16,16.75,17.7,16.75,17.3,4300,8.11782745233303,8.57824154664445,8.11782745233303,8.38438298061859,8872.44776055203,0.0,1.0
2007-08-17,16.96,17.25,16.86,16.86,5900,8.21960319949661,8.36015065986536,8.17113855799014,8.17113855799014,12173.8236714551,0.0,1.0
2007-08-20,17.25,17.99,17.0,17.01,2300,8.36015065986536,8.71878900701321,8.23898905609919,8.24383552024984,4745.72787192318,0.0,1.0
2007-08-21,17.08,17.08,17.08,17.08,4000,8.27776076930436,8.27776076930436,8.27776076930436,8.27776076930436,8253.43977725771,0.0,1.0
2007-08-22,17.2,17.25,17.0,17.1,3500,8.33591833911212,8.36015065986536,8.23898905609919,8.28745369760566,7221.7598051005,0.0,1.0
2007-08-23,17.0,17.14,17.0,17.0,6200,8.23898905609919,8.30683955420825,8.23898905609919,8.23898905609919,12792.8316547494,0.0,1.0
2007-08-24,17.14,17.14,17.14,17.14,200,8.30683955420825,8.30683955420825,8.30683955420825,8.30683955420825,412.671988862885,0.0,1.0
2007-08-27,17.15,17.15,16.96,17.15,2900,8.31168601835889,8.31168601835889,8.21960319949661,8.31168601835889,5983.74383851184,0.0,1.0
2007-08-28,17.1,17.1,17.05,17.05,1600,8.28745369760566,8.28745369760566,8.26322137685243,8.26322137685243,3301.37591090308,0.0,1.0
2007-08-29,17.1,17.1,17.1,17.1,100,8.38438298061859,8.38438298061859,8.38438298061859,8.38438298061859,203.950607212582,0.2,1.0
2007-08-30,17.6,17.6,16.95,16.95,3100,8.6295403777127,8.6295403777127,8.31083576149036,8.31083576149036,6322.46882359004,0.0,1.0
2007-08-31,17.6,17.6,17.6,17.6,0,8.6295403777127,8.6295403777127,8.6295403777127,8.6295403777127,0,0.0,1.0
2007-09-04,16.97,17.6,16.97,17.6,1500,8.32064205737412,8.6295403777127,8.32064205737412,8.6295403777127,3059.25910818873,0.0,1.0
2007-09-05,16.97,16.97,16.97,16.97,0,8.32064205737412,8.32064205737412,8.32064205737412,8.32064205737412,0,0.0,1.0
2007-09-06,17.1,17.47,17.1,17.47,400,8.38438298061859,8.56579945446823,8.38438298061859,8.56579945446823,815.802428850328,0.0,1.0
2007-09-07,17.1,17.35,17.1,17.1,1500,8.38438298061859,8.50696167916565,8.38438298061859,8.38438298061859,3059.25910818873,0.0,1.0
2007-09-10,17.1,17.1,17.1,17.1,900,8.38438298061859,8.38438298061859,8.38438298061859,8.38438298061859,1835.55546491324,0.0,1.0
2007-09-11,17.1,17.5,17.1,17.5,1400,8.38438298061859,8.58050889829388,8.38438298061859,8.58050889829388,2855.30850097615,0.0,1.0
2007-09-12,17.1,17.1,17.1,17.1,900,8.38438298061859,8.38438298061859,8.38438298061859,8.38438298061859,1835.55546491324,0.0,1.0
2007-09-13,17.1,17.1,17.1,17.1,2500,8.38438298061859,8.38438298061859,8.38438298061859,8.38438298061859,5098.76518031455,0.0,1.0
2007-09-14,17.0,17.5,17.0,17.5,5400,8.33535150119977,8.58050889829388,8.33535150119977,8.58050889829388,11013.3327894794,0.0,1.0
2007-09-17,17.0,17.0,16.8,16.8,15300,8.33535150119977,8.33535150119977,8.23728854236212,8.23728854236212,31204.442903525,0.0,1.0
2007-09-18,16.9,17.5,16.8,17.0,3600,8.28632002178094,8.58050889829388,8.23728854236212,8.33535150119977,7342.22185965296,0.0,1.0
2007-09-19,16.9,17.25,16.8,16.8,7200,8.28632002178094,8.45793019974682,8.23728854236212,8.23728854236212,14684.4437193059,0.0,1.0
2007-09-20,17.1,17.25,17.1,17.25,2800,8.38438298061859,8.45793019974682,8.38438298061859,8.45793019974682,5710.6170019523,0.0,1.0
2007-09-21,17.2,17.2,17.2,17.2,1000,8.43341446003741,8.43341446003741,8.43341446003741,8.43341446003741,2039.50607212582,0.0,1.0
2007-09-24,17.65,17.98,17.65,17.98,700,8.65405611742211,8.81585999950422,8.65405611742211,8.81585999950422,1427.65425048807,0.0,1.0
2007-09-25,17.0,17.05,16.8,17.05,3600,8.33535150119977,8.35986724090918,8.23728854236212,8.35986724090918,7342.22185965295,0.0,1.0
2007-09-26,16.8,16.8,16.8,16.8,6400,8.23728854236212,8.23728854236212,8.23728854236212,8.23728854236212,13052.8388616053,0.0,1.0
2007-09-27,17.1,17.1,17.1,17.1,300,8.38438298061859,8.38438298061859,8.38438298061859,8.38438298061859,611.851821637746,0.0,1.0
2007-09-28,17.25,17.25,17.0,17.0,1700,8.45793019974682,8.45793019974682,8.33535150119977,8.33535150119977,3467.1603226139,0.0,1.0
2007-10-01,17.25,17.25,17.25,17.25,500,8.45793019974682,8.45793019974682,8.45793019974682,8.45793019974682,1019.75303606291,0.0,1.0
2007-10-02,17.25,17.25,17.25,17.25,100,8.45793019974682,8.45793019974682,8.45793019974682,8.45793019974682,203.950607212582,0.0,1.0
2007-10-03,17.25,17.25,17.25,17.25,0,8.45793019974682,8.45793019974682,8.45793019974682,8.45793019974682,0,0.0,1.0
2007-10-04,16.7,17.0,16.5,16.9,2700,8.1882570629433,8.33535150119977,8.09019410410566,8.28632002178094,5506.66639473972,0.0,1.0
2007-10-05,17.0,17.0,17.0,17.0,6400,8.33535150119977,8.33535150119977,8.33535150119977,8.33535150119977,13052.8388616052,0.0,1.0
2007-10-08,16.75,17.0,16.75,16.9,1500,8.21277280265271,8.33535150119977,8.21277280265271,8.28632002178094,3059.25910818873,0.0,1.0
2007-10-09,17.0,17.0,16.75,16.75,1700,8.33535150119977,8.33535150119977,8.21277280265271,8.21277280265271,3467.16032261389,0.0,1.0
2007-10-10,17.0,17.0,17.0,17.0,1400,8.33535150119977,8.33535150119977,8.33535150119977,8.33535150119977,2855.30850097615,0.0,1.0
2007-10-11,16.8,17.0,16.8,17.0,3800,8.23728854236212,8.33535150119977,8.23728854236212,8.33535150119977,7750.12307407812,0.0,1.0
2007-10-12,17.0,17.0,17.0,17.0,300,8.33535150119977,8.33535150119977,8.33535150119977,8.33535150119977,611.851821637746,0.0,1.0
2007-10-15,16.95,17.0,16.75,17.0,800,8.31083576149036,8.33535150119977,8.21277280265271,8.33535150119977,1631.60485770066,0.0,1.0
2007-10-16,17.0,17.25,17.0,17.2,3100,8.33535150119977,8.45793019974682,8.33535150119977,8.43341446003741,6322.46882359004,0.0,1.0
2007-10-17,17.0,17.0,16.5,16.75,3300,8.33535150119977,8.33535150119977,8.09019410410566,8.21277280265271,6730.3700380152,0.0,1.0
2007-10-18,17.0,17.0,16.51,16.51,2600,8.33535150119977,8.33535150119977,8.09509725204754,8.09509725204754,5302.71578752713,0.0,1.0
2007-10-19,17.0,17.0,17.0,17.0,0,8.33535150119977,8.33535150119977,8.33535150119977,8.33535150119977,0,0.0,1.0
2007-10-22,16.91,17.1,16.91,17.05,700,8.29122316972283,8.38438298061859,8.29122316972283,8.35986724090918,1427.65425048807,0.0,1.0
2007-10-23,17.2,17.2,17.2,17.2,300,8.43341446003741,8.43341446003741,8.43341446003741,8.43341446003741,611.851821637746,0.0,1.0
2007-10-24,17.2,17.2,17.2,17.2,0,8.43341446003741,8.43341446003741,8.43341446003741,8.43341446003741,0,0.0,1.0
2007-10-25,17.0,17.0,16.91,17.0,3000,8.33535150119977,8.33535150119977,8.29122316972283,8.33535150119977,6118.51821637746,0.0,1.0
2007-10-26,17.0,17.0,16.91,17.0,15800,8.33535150119977,8.33535150119977,8.29122316972283,8.33535150119977,32224.195939588,0.0,1.0
2007-10-29,16.5,16.75,16.5,16.75,1900,8.09019410410566,8.21277280265271,8.09019410410566,8.21277280265271,3875.06153703906,0.0,1.0
2007-10-30,16.5,16.5,16.5,16.5,0,8.09019410410566,8.09019410410566,8.09019410410566,8.09019410410566,0,0.0,1.0
2007-10-31,16.75,16.75,16.75,16.75,1100,8.21277280265271,8.21277280265271,8.21277280265271,8.21277280265271,2243.4566793384,0.0,1.0
2007-11-01,16.75,17.0,16.75,17.0,1300,8.21277280265271,8.33535150119977,8.21277280265271,8.33535150119977,2651.35789376357,0.0,1.0
2007-11-02,16.6,16.85,16.6,16.6,14400,8.13922558352448,8.26180428207153,8.13922558352448,8.13922558352448,29368.8874386118,0.0,1.0
2007-11-05,16.6,16.6,16.6,16.6,0,8.13922558352448,8.13922558352448,8.13922558352448,8.13922558352448,0,0.0,1.0
2007-11-06,16.6,17.25,16.6,17.1,700,8.13922558352448,8.45793019974682,8.13922558352448,8.38438298061859,1427.65425048807,0.0,1.0
2007-11-07,16.5,17.25,16.5,17.0,3800,8.09019410410566,8.45793019974682,8.09019410410566,8.33535150119977,7750.12307407812,0.0,1.0
2007-11-08,17.0,17.0,16.45,16.5,5200,8.33535150119977,8.33535150119977,8.06567836439624,8.09019410410566,10605.4315750543,0.0,1.0
2007-11-09,16.5,16.5,16.5,16.5,400,8.09019410410566,8.09019410410566,8.09019410410566,8.09019410410566,815.802428850328,0.0,1.0
2007-11-12,16.5,16.5,16.5,16.5,0,8.09019410410566,8.09019410410566,8.09019410410566,8.09019410410566,0,0.0,1.0
2007-11-13,16.5,16.5,16.5,16.5,0,8.09019410410566,8.09019410410566,8.09019410410566,8.09019410410566,0,0.0,1.0
2007-11-14,16.25,16.3,16.25,16.3,1200,7.9676154055586,7.99213114526801,7.9676154055586,7.99213114526801,2447.40728655098,0.0,1.0
2007-11-15,16.0,17.0,16.0,17.0,4600,7.84503670701155,8.33535150119977,7.84503670701155,8.33535150119977,9381.72793177877,0.0,1.0
2007-11-16,16.9,16.9,16.9,16.9,400,8.28632002178094,8.28632002178094,8.28632002178094,8.28632002178094,815.802428850329,0.0,1.0
2007-11-19,16.1,16.5,16.1,16.5,1100,7.89406818643037,8.09019410410566,7.89406818643037,8.09019410410566,2243.4566793384,0.0,1.0
2007-11-20,16.1,16.1,16.1,16.1,0,7.89406818643037,7.89406818643037,7.89406818643037,7.89406818643037,0,0.0,1.0
2007-11-21,17.0,17.0,16.5,16.5,1300,8.33535150119977,8.33535150119977,8.09019410410566,8.09019410410566,2651.35789376357,0.0,1.0
2007-11-23,17.25,17.25,17.25,17.25,200,8.45793019974682,8.45793019974682,8.45793019974682,8.45793019974682,407.901214425164,0.0,1.0
2007-11-26,16.9,17.0,16.75,16.9,4900,8.28632002178094,8.33535150119977,8.21277280265271,8.28632002178094,9993.57975341653,0.0,1.0
2007-11-27,17.0,17.0,16.05,16.55,2600,8.33535150119977,8.33535150119977,7.86955244672096,8.11470984381507,5302.71578752713,0.0,1.0
2007-11-28,16.85,16.85,16.5,16.5,4800,8.35986724090918,8.35986724090918,8.18622014688436,8.18622014688436,9674.79478671768,0.2,1.0
2007-11-29,16.1,16.1,16.1,16.1,200,7.98776632514171,7.98776632514171,7.98776632514171,7.98776632514171,403.11644944657,0.0,1.0
2007-11-30,16.75,16.75,16.75,16.75,900,8.31025378547352,8.31025378547352,8.31025378547352,8.31025378547352,1814.02402250956,0.0,1.0
2007-12-03,16.25,16.5,16.25,16.5,800,8.0621865082952,8.18622014688436,8.0621865082952,8.18622014688436,1612.46579778628,0.0,1.0
2007-12-04,15.5,16.25,15.1,16.25,10400,7.69008559252773,8.0621865082952,7.49163177078508,8.0621865082952,20962.0553712216,0.0,1.0
2007-12-05,15.5,15.75,15.05,15.75,10200,7.69008559252773,7.81411923111689,7.46682504306725,7.81411923111689,20558.9389217751,0.0,1.0
2007-12-06,15.75,15.75,15.5,15.5,3200,7.81411923111689,7.81411923111689,7.69008559252773,7.69008559252773,6449.86319114512,0.0,1.0
2007-12-07,15.85,15.85,15.75,15.75,600,7.86373268655255,7.86373268655255,7.81411923111689,7.81411923111689,1209.34934833971,0.0,1.0
2007-12-10,16.0,16.25,15.75,15.75,3400,7.93815286970604,8.0621865082952,7.81411923111689,7.81411923111689,6852.97964059169,0.0,1.0
2007-12-11,16.25,16.5,16.0,16.5,1600,8.0621865082952,8.18622014688436,7.93815286970604,8.18622014688436,3224.93159557256,0.0,1.0
2007-12-12,15.6,15.75,15.59,15.7,2300,7.73969904796339,7.81411923111689,7.73473770241983,7.78931250339906,4635.83916863556,0.0,1.0
2007-12-13,16.75,16.75,15.6,15.7,2200,8.31025378547352,8.31025378547352,7.73969904796339,7.78931250339906,4434.28094391227,0.0,1.0
2007-12-14,16.0,16.75,16.0,16.75,1300,7.93815286970604,8.31025378547352,7.93815286970604,8.31025378547352,2620.25692140271,0.0,1.0
2007-12-17,15.6,16.25,15.6,16.0,1800,7.73969904796339,8.0621865082952,7.73969904796339,7.93815286970604,3628.04804501913,0.0,1.0
2007-12-18,15.9,15.9,15.6,15.6,1100,7.88853941427038,7.88853941427038,7.73969904796339,7.73969904796339,2217.14047195613,0.0,1.0
2007-12-19,15.6,15.7,15.25,15.6,5500,7.73969904796339,7.78931250339906,7.56605195393857,7.73969904796339,11085.7023597807,0.0,1.0
2007-12-20,15.6,15.6,15.6,15.6,0,7.73969904796339,7.73969904796339,7.73969904796339,7.73969904796339,0,0.0,1.0
2007-12-21,15.2,15.5,15.0,15.45,6200,7.54124522622074,7.69008559252773,7.44201831534942,7.6652788648099,12496.6099328437,0.0,1.0
2007-12-24,15.35,15.35,15.0,15.0,3200,7.61566540937424,7.61566540937424,7.44201831534942,7.44201831534942,6449.86319114511,0.0,1.0
2007-12-26,15.0,16.0,15.0,15.0,3500,7.44201831534942,7.93815286970604,7.44201831534942,7.44201831534942,7054.53786531497,0.0,1.0
2007-12-27,15.0,16.2,15.0,16.2,9000,7.44201831534942,8.03737978057737,7.44201831534942,8.03737978057737,18140.2402250956,0.0,1.0
2007-12-28,14.8,14.85,14.6,14.85,4600,7.34279140447809,7.36759813219592,7.24356449360677,7.36759813219592,9271.67833727111,0.0,1.0
2007-12-31,15.2,15.2,13.85,14.6,16100,7.54124522622074,7.54124522622074,6.87146357783929,7.24356449360677,32450.8741804489,0.0,1.0
2008-01-02,14.12,15.5,14.1,15.5,1400,7.00541990751558,7.69008559252773,6.99549721642845,7.69008559252773,2821.81514612599,0.0,1.0
2008-01-03,14.2,15.45,14.13,14.13,2500,7.04511067186411,7.6652788648099,7.01038125305915,7.01038125305915,5038.95561808213,0.0,1.0
2008-01-04,14.25,14.9,14.15,14.75,15200,7.06991739958195,7.39240485991375,7.02030394414628,7.31798467676026,30636.8501579393,0.0,1.0
2008-01-07,15.25,15.95,14.25,14.3,4000,7.56605195393857,7.91334614198821,7.06991739958195,7.09472412729978,8062.3289889314,0.0,1.0
2008-01-08,15.0,15.3,14.2,15.3,3700,7.44201831534942,7.59085868165641,7.04511067186411,7.59085868165641,7457.65431476154,0.0,1.0
2008-01-09,15.15,15.15,14.25,14.75,1100,7.51643849850291,7.51643849850291,7.06991739958195,7.31798467676026,2217.14047195613,0.0,1.0
2008-01-10,15.15,15.15,15.15,15.15,0,7.51643849850291,7.51643849850291,7.51643849850291,7.51643849850291,0,0.0,1.0
2008-01-11,15.15,15.15,15.15,15.15,100,7.51643849850291,7.51643849850291,7.51643849850291,7.51643849850291,201.558224723285,0.0,1.0
2008-01-14,14.45,15.15,14.3,15.15,5900,7.16914431045327,7.51643849850291,7.09472412729978,7.51643849850291,11891.9352586738,0.0,1.0
2008-01-15,14.6,14.6,14.6,14.6,800,7.24356449360677,7.24356449360677,7.24356449360677,7.24356449360677,1612.46579778628,0.0,1.0
2008-01-16,14.5,14.5,14.5,14.5,1000,7.1939510381711,7.1939510381711,7.1939510381711,7.1939510381711,2015.58224723285,0.0,1.0
2008-01-17,14.55,14.7,14.5,14.5,5500,7.21875776588894,7.29317794904243,7.1939510381711,7.1939510381711,11085.7023597807,0.0,1.0
2008-01-18,14.85,14.9,14.55,14.9,7400,7.36759813219592,7.39240485991375,7.21875776588894,7.39240485991375,14915.3086295231,0.0,1.0
2008-01-22,14.55,14.55,14.55,14.55,300,7.21875776588894,7.21875776588894,7.21875776588894,7.21875776588894,604.674674169854,0.0,1.0
2008-01-23,14.3,15.0,14.25,14.9,4700,7.09472412729978,7.44201831534942,7.06991739958195,7.39240485991375,9473.23656199439,0.0,1.0
2008-01-24,14.4,14.65,14.3,14.3,6800,7.14433758273544,7.2683712213246,7.09472412729978,7.09472412729978,13705.9592811834,0.0,1.0
2008-01-25,14.65,14.65,14.6,14.6,800,7.2683712213246,7.2683712213246,7.24356449360677,7.24356449360677,1612.46579778628,0.0,1.0
2008-01-28,14.8,14.8,14.7,14.7,3900,7.34279140447809,7.34279140447809,7.29317794904243,7.29317794904243,7860.77076420811,0.0,1.0
2008-01-29,14.9,14.9,14.9,14.9,400,7.39240485991375,7.39240485991375,7.39240485991375,7.39240485991375,806.23289889314,0.0,1.0
2008-01-30,15.25,15.5,15.2,15.2,1200,7.56605195393857,7.69008559252773,7.54124522622074,7.54124522622074,2418.69869667942,0.0,1.0
2008-01-31,15.7,15.7,15.5,15.7,900,7.78931250339906,7.78931250339906,7.69008559252773,7.78931250339906,1814.02402250956,0.0,1.0
2008-02-01,15.75,15.75,15.75,15.75,1200,7.81411923111689,7.81411923111689,7.81411923111689,7.81411923111689,2418.69869667942,0.0,1.0
2008-02-04,15.51,15.6,15.51,15.6,400,7.6950469380713,7.73969904796339,7.6950469380713,7.73969904796339,806.232898893139,0.0,1.0
2008-02-05,15.0,15.4,15.0,15.3,500,7.44201831534942,7.64047213709207,7.44201831534942,7.59085868165641,1007.79112361642,0.0,1.0
2008-02-06,14.5,15.0,14.5,15.0,3900,7.1939510381711,7.44201831534942,7.1939510381711,7.44201831534942,7860.77076420811,0.0,1.0
2008-02-07,14.75,14.75,14.75,14.75,600,7.31798467676026,7.31798467676026,7.31798467676026,7.31798467676026,1209.34934833971,0.0,1.0
2008-02-08,14.75,14.75,14.75,14.75,0,7.31798467676026,7.31798467676026,7.31798467676026,7.31798467676026,0,0.0,1.0
2008-02-11,14.75,14.75,14.75,14.75,0,7.31798467676026,7.31798467676026,7.31798467676026,7.31798467676026,0,0.0,1.0
2008-02-12,14.75,14.75,14.75,14.75,0,7.31798467676026,7.31798467676026,7.31798467676026,7.31798467676026,0,0.0,1.0
2008-02-13,14.8,15.28,14.8,15.0,1200,7.34279140447809,7.58093599056927,7.34279140447809,7.44201831534942,2418.69869667942,0.0,1.0
2008-02-14,14.8,14.8,14.8,14.8,0,7.34279140447809,7.34279140447809,7.34279140447809,7.34279140447809,0,0.0,1.0
2008-02-15,14.85,14.85,14.85,14.85,200,7.36759813219592,7.36759813219592,7.36759813219592,7.36759813219592,403.11644944657,0.0,1.0
2008-02-19,14.85,14.85,14.85,14.85,200,7.36759813219592,7.36759813219592,7.36759813219592,7.36759813219592,403.11644944657,0.0,1.0
2008-02-20,15.3,15.3,15.3,15.3,200,7.59085868165641,7.59085868165641,7.59085868165641,7.59085868165641,403.11644944657,0.0,1.0
2008-02-21,14.85,14.85,14.85,14.85,400,7.36759813219592,7.36759813219592,7.36759813219592,7.36759813219592,806.23289889314,0.0,1.0
2008-02-22,14.8,15.0,14.8,14.9,4300,7.34279140447809,7.44201831534942,7.34279140447809,7.39240485991375,8667.00366310125,0.0,1.0
2008-02-25,14.95,15.0,14.75,15.0,1100,7.41721158763159,7.44201831534942,7.31798467676026,7.44201831534942,2217.14047195613,0.0,1.0
2008-02-26,14.95,14.95,14.5,14.65,9000,7.41721158763159,7.41721158763159,7.1939510381711,7.2683712213246,18140.2402250956,0.0,1.0
2008-02-27,14.75,14.75,14.5,14.5,2900,7.41225024208802,7.41225024208802,7.28661888205263,7.28661888205263,5770.85211682631,0.19,1.0
2008-02-28,14.75,14.75,14.75,14.75,0,7.41225024208802,7.41225024208802,7.41225024208802,7.41225024208802,0,0.0,1.0
2008-02-29,14.65,14.65,14.65,14.65,500,7.36199769807386,7.36199769807386,7.36199769807386,7.36199769807386,994.974502901089,0.0,1.0
2008-03-03,14.31,14.75,14.31,14.75,2900,7.19113904842573,7.41225024208802,7.19113904842573,7.41225024208802,5770.85211682632,0.0,1.0
2008-03-04,14.3,14.5,14.1,14.45,3800,7.18611379402432,7.28661888205263,7.08560870599601,7.26149261004555,7561.80622204827,0.0,1.0
2008-03-05,14.15,14.15,14.15,14.15,1000,7.11073497800308,7.11073497800308,7.11073497800308,7.11073497800308,1989.94900580218,0.0,1.0
2008-03-06,14.12,14.15,14.12,14.15,6000,7.09565921479884,7.11073497800308,7.09565921479884,7.11073497800308,11939.6940348131,0.0,1.0
2008-03-07,14.12,14.12,14.12,14.12,0,7.09565921479884,7.09565921479884,7.09565921479884,7.09565921479884,0,0.0,1.0
2008-03-10,14.12,14.12,14.12,14.12,1000,7.09565921479884,7.09565921479884,7.09565921479884,7.09565921479884,1989.94900580218,0.0,1.0
2008-03-11,14.4,14.6,14.4,14.6,1400,7.23636633803847,7.33687142606679,7.23636633803847,7.33687142606679,2785.92860812305,0.0,1.0
2008-03-12,14.4,14.45,14.4,14.4,800,7.23636633803847,7.26149261004555,7.23636633803847,7.23636633803847,1591.95920464174,0.0,1.0
2008-03-13,14.65,14.65,14.5,14.5,3900,7.36199769807386,7.36199769807386,7.28661888205263,7.28661888205263,7760.80112262849,0.0,1.0
2008-03-14,14.5,14.65,14.5,14.65,1600,7.28661888205263,7.36199769807386,7.28661888205263,7.36199769807386,3183.91840928348,0.0,1.0
2008-03-17,14.2,14.65,14.2,14.65,2400,7.13586125001016,7.36199769807386,7.13586125001016,7.36199769807386,4775.87761392522,0.0,1.0
2008-03-18,14.25,14.25,14.06,14.2,3800,7.16098752201724,7.16098752201724,7.06550768839034,7.13586125001016,7561.80622204827,0.0,1.0
2008-03-19,14.25,14.25,14.25,14.25,0,7.16098752201724,7.16098752201724,7.16098752201724,7.16098752201724,0,0.0,1.0
2008-03-20,14.15,14.25,14.15,14.25,3100,7.11073497800308,7.16098752201724,7.11073497800308,7.16098752201724,6168.84191798675,0.0,1.0
2008-03-24,14.5,14.5,14.15,14.15,1400,7.28661888205263,7.28661888205263,7.11073497800308,7.11073497800308,2785.92860812305,0.0,1.0
2008-03-25,14.5,14.5,14.5,14.5,0,7.28661888205263,7.28661888205263,7.28661888205263,7.28661888205263,0,0.0,1.0
2008-03-26,14.6,14.65,14.6,14.6,2000,7.33687142606679,7.36199769807386,7.33687142606679,7.33687142606679,3979.89801160435,0.0,1.0
2008-03-27,14.6,14.65,14.6,14.65,1000,7.33687142606679,7.36199769807386,7.33687142606679,7.36199769807386,1989.94900580218,0.0,1.0
2008-03-28,14.65,14.65,14.65,14.65,100,7.36199769807386,7.36199769807386,7.36199769807386,7.36199769807386,198.994900580218,0.0,1.0
2008-03-31,14.65,14.65,14.6,14.6,3100,7.36199769807386,7.36199769807386,7.33687142606679,7.33687142606679,6168.84191798675,0.0,1.0
2008-04-01,14.6,14.65,14.6,14.65,500,7.33687142606679,7.36199769807386,7.33687142606679,7.36199769807386,994.974502901088,0.0,1.0
2008-04-02,14.6,14.6,14.6,14.6,0,7.33687142606679,7.33687142606679,7.33687142606679,7.33687142606679,0,0.0,1.0
2008-04-03,14.6,14.6,14.6,14.6,0,7.33687142606679,7.33687142606679,7.33687142606679,7.33687142606679,0,0.0,1.0
2008-04-04,14.5,14.6,14.35,14.6,3300,7.28661888205263,7.33687142606679,7.2112400660314,7.33687142606679,6566.83171914718,0.0,1.0
2008-04-07,14.25,14.5,14.25,14.3,2300,7.16098752201724,7.28661888205263,7.16098752201724,7.18611379402432,4576.88271334501,0.0,1.0
2008-04-08,14.25,14.25,14.25,14.25,0,7.16098752201724,7.16098752201724,7.16098752201724,7.16098752201724,0,0.0,1.0
2008-04-09,14.5,14.5,14.5,14.5,700,7.28661888205263,7.28661888205263,7.28661888205263,7.28661888205263,1392.96430406152,0.0,1.0
2008-04-10,14.65,14.65,14.2,14.5,5700,7.36199769807386,7.36199769807386,7.13586125001016,7.28661888205263,11342.7093330724,0.0,1.0
2008-04-11,14.2,14.5,14.2,14.5,2300,7.13586125001016,7.28661888205263,7.13586125001016,7.28661888205263,4576.88271334501,0.0,1.0
2008-04-14,14.65,14.65,14.35,14.35,1000,7.36199769807386,7.36199769807386,7.2112400660314,7.2112400660314,1989.94900580218,0.0,1.0
2008-04-15,14.16,14.35,14.14,14.35,11000,7.1157602324045,7.2112400660314,7.10570972360167,7.2112400660314,21889.4390638239,0.0,1.0
2008-04-16,14.16,14.16,14.16,14.16,0,7.1157602324045,7.1157602324045,7.1157602324045,7.1157602324045,0,0.0,1.0
2008-04-17,14.16,14.16,14.16,14.16,0,7.1157602324045,7.1157602324045,7.1157602324045,7.1157602324045,0,0.0,1.0
2008-04-18,14.16,14.16,14.16,14.16,0,7.1157602324045,7.1157602324045,7.1157602324045,7.1157602324045,0,0.0,1.0
2008-04-21,13.52,14.55,13.52,14.55,9700,6.7941439507139,7.31174515405971,6.7941439507139,7.31174515405971,19302.5053562811,0.0,1.0
2008-04-22,14.0,14.0,13.75,13.9,4100,7.03535616198185,7.03535616198185,6.90972480194646,6.98510361796769,8158.79092378892,0.0,1.0
2008-04-23,14.15,14.15,14.0,14.0,2600,7.11073497800308,7.11073497800308,7.03535616198185,7.03535616198185,5173.86741508566,0.0,1.0
2008-04-24,13.9,14.0,13.9,14.0,2200,6.98510361796769,7.03535616198185,6.98510361796769,7.03535616198185,4377.88781276479,0.0,1.0
2008-04-25,13.9,14.0,13.9,13.95,800,6.98510361796769,7.03535616198185,6.98510361796769,7.01022988997477,1591.95920464174,0.0,1.0
2008-04-28,13.9,13.9,13.9,13.9,0,6.98510361796769,6.98510361796769,6.98510361796769,6.98510361796769,0,0.0,1.0
2008-04-29,13.87,14.02,13.7,14.0,18800,6.97002785476345,7.04540667078468,6.88459852993938,7.03535616198185,37411.0413090809,0.0,1.0
2008-04-30,13.85,14.15,13.85,14.15,1100,6.95997734596062,7.11073497800308,6.95997734596062,7.11073497800308,2188.94390638239,0.0,1.0
2008-05-01,13.95,14.0,13.95,13.95,2700,7.01022988997477,7.03535616198185,7.01022988997477,7.01022988997477,5372.86231566588,0.0,1.0
2008-05-02,14.0,14.15,14.0,14.0,2900,7.03535616198185,7.11073497800308,7.03535616198185,7.03535616198185,5770.85211682631,0.0,1.0
2008-05-05,14.1,14.1,14.0,14.0,2000,7.08560870599601,7.08560870599601,7.03535616198185,7.03535616198185,3979.89801160435,0.0,1.0
2008-05-06,14.03,14.03,14.03,14.03,2300,7.0504319251861,7.0504319251861,7.0504319251861,7.0504319251861,4576.882713345,0.0,1.0
2008-05-07,14.35,14.5,14.03,14.03,9300,7.2112400660314,7.28661888205263,7.0504319251861,7.0504319251861,18506.5257539602,0.0,1.0
2008-05-08,14.5,14.7,14.25,14.25,5100,7.28661888205263,7.38712397008094,7.16098752201724,7.16098752201724,10148.7399295911,0.0,1.0
2008-05-09,14.51,14.6,14.51,14.6,300,7.29164413645405,7.33687142606679,7.29164413645405,7.33687142606679,596.984701740653,0.0,1.0
2008-05-12,14.65,14.74,14.51,14.51,1300,7.36199769807386,7.4072249876866,7.29164413645405,7.29164413645405,2586.93370754283,0.0,1.0
2008-05-13,14.5,14.7,14.4,14.6,5000,7.28661888205263,7.38712397008094,7.23636633803847,7.33687142606679,9949.74502901088,0.0,1.0
2008-05-14,14.5,14.5,14.5,14.5,1500,7.28661888205263,7.28661888205263,7.28661888205263,7.28661888205263,2984.92350870327,0.0,1.0
2008-05-15,14.8,14.8,14.7,14.7,3000,7.4373765140951,7.4373765140951,7.38712397008094,7.38712397008094,5969.84701740653,0.0,1.0
2008-05-16,14.75,14.75,14.74,14.75,1100,7.41225024208802,7.41225024208802,7.4072249876866,7.41225024208802,2188.94390638239,0.0,1.0
2008-05-19,14.8,14.8,14.75,14.75,2400,7.4373765140951,7.4373765140951,7.41225024208802,7.41225024208802,4775.87761392522,0.0,1.0
2008-05-20,15.25,15.3,15.15,15.25,4400,7.6635129621588,7.68863923416588,7.61326041814464,7.6635129621588,8755.77562552958,0.0,1.0
2008-05-21,15.2,15.2,15.15,15.15,900,7.63838669015172,7.63838669015172,7.61326041814464,7.61326041814464,1790.95410522196,0.0,1.0
2008-05-22,15.5,15.75,15.25,15.75,2000,7.78914432219419,7.91477568222958,7.6635129621588,7.91477568222958,3979.89801160435,0.0,1.0
2008-05-23,15.25,15.5,15.25,15.5,8500,7.6635129621588,7.78914432219419,7.6635129621588,7.78914432219419,16914.5665493185,0.0,1.0
2008-05-27,15.74,15.74,15.5,15.5,2500,7.90975042782816,7.90975042782816,7.78914432219419,7.78914432219419,4974.87251450544,0.0,1.0
2008-05-28,15.5,15.75,15.3,15.65,15100,7.88462415582109,8.01179551317304,7.78288706993952,7.96092697023226,29684.3572216698,0.19,1.0
2008-05-29,15.75,15.75,15.75,15.75,1100,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,2162.43661879714,0.0,1.0
2008-05-30,15.76,17.0,15.75,15.75,4500,8.01688236746712,8.6476522999328,8.01179551317304,8.01179551317304,8846.33162235193,0.0,1.0
2008-06-02,15.75,16.4,15.75,16.4,3500,8.01179551317304,8.34244104228812,8.01179551317304,8.34244104228812,6880.48015071817,0.0,1.0
2008-06-03,15.75,15.8,15.75,15.8,1100,8.01179551317304,8.03722978464343,8.01179551317304,8.03722978464343,2162.43661879714,0.0,1.0
2008-06-04,15.75,15.75,15.75,15.75,0,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,0,0.0,1.0
2008-06-05,15.75,15.75,15.75,15.75,400,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,786.340588653505,0.0,1.0
2008-06-06,16.4,16.4,15.85,15.85,400,8.34244104228812,8.34244104228812,8.06266405611382,8.06266405611382,786.340588653505,0.0,1.0
2008-06-09,15.5,15.75,15.5,15.625,6600,7.88462415582109,8.01179551317304,7.88462415582109,7.94820983449706,12974.6197127828,0.0,1.0
2008-06-10,16.3,16.35,16.3,16.35,1700,8.29157249934734,8.31700677081773,8.29157249934734,8.31700677081773,3341.9475017774,0.0,1.0
2008-06-11,15.75,15.75,15.6,15.75,6200,8.01179551317304,8.01179551317304,7.93549269876187,8.01179551317304,12188.2791241293,0.0,1.0
2008-06-12,15.75,15.75,15.75,15.75,0,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,0,0.0,1.0
2008-06-13,15.55,16.5,15.55,16.5,700,7.91005842729148,8.3933095852289,7.91005842729148,8.3933095852289,1376.09603014363,0.0,1.0
2008-06-16,15.75,16.3,15.55,16.3,2300,8.01179551317304,8.29157249934734,7.91005842729148,8.29157249934734,4521.45838475766,0.0,1.0
2008-06-17,15.75,15.75,15.75,15.75,0,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,0,0.0,1.0
2008-06-18,15.65,16.0,15.65,16.0,500,7.96092697023226,8.13896687052499,7.96092697023226,8.13896687052499,982.925735816881,0.0,1.0
2008-06-19,15.65,15.7,15.65,15.7,400,7.96092697023226,7.98636124170265,7.96092697023226,7.98636124170265,786.340588653505,0.0,1.0
2008-06-20,15.45,15.55,15.45,15.55,1900,7.8591898843507,7.91005842729148,7.8591898843507,7.91005842729148,3735.11779610415,0.0,1.0
2008-06-23,15.45,15.45,15.45,15.45,1700,7.8591898843507,7.8591898843507,7.8591898843507,7.8591898843507,3341.9475017774,0.0,1.0
2008-06-24,15.45,15.45,15.45,15.45,200,7.8591898843507,7.8591898843507,7.8591898843507,7.8591898843507,393.170294326752,0.0,1.0
2008-06-25,15.45,15.45,15.45,15.45,2200,7.8591898843507,7.8591898843507,7.8591898843507,7.8591898843507,4324.87323759428,0.0,1.0
2008-06-26,15.45,15.45,15.45,15.45,900,7.8591898843507,7.8591898843507,7.8591898843507,7.8591898843507,1769.26632447039,0.0,1.0
2008-06-27,15.45,15.45,15.45,15.45,7500,7.8591898843507,7.8591898843507,7.8591898843507,7.8591898843507,14743.8860372532,0.0,1.0
2008-06-30,15.3,15.9,15.3,15.45,800,7.78288706993952,8.08809832758421,7.78288706993952,7.8591898843507,1572.68117730701,0.0,1.0
2008-07-01,15.25,15.3,15.25,15.25,2700,7.75745279846913,7.78288706993952,7.75745279846913,7.75745279846913,5307.79897341116,0.0,1.0
2008-07-02,15.25,15.3,15.25,15.3,800,7.75745279846913,7.78288706993952,7.75745279846913,7.78288706993952,1572.68117730701,0.0,1.0
2008-07-03,15.25,15.25,15.25,15.25,0,7.75745279846913,7.75745279846913,7.75745279846913,7.75745279846913,0,0.0,1.0
2008-07-07,15.25,15.25,15.25,15.25,1100,7.75745279846913,7.75745279846913,7.75745279846913,7.75745279846913,2162.43661879714,0.0,1.0
2008-07-08,15.25,15.25,15.25,15.25,200,7.75745279846913,7.75745279846913,7.75745279846913,7.75745279846913,393.170294326753,0.0,1.0
2008-07-09,15.26,15.26,15.25,15.25,3200,7.76253965276321,7.76253965276321,7.75745279846913,7.75745279846913,6290.72470922804,0.0,1.0
2008-07-10,15.26,15.26,15.26,15.26,0,7.76253965276321,7.76253965276321,7.76253965276321,7.76253965276321,0,0.0,1.0
2008-07-11,15.12,15.2,15.12,15.13,1800,7.69132369264612,7.73201852699874,7.69132369264612,7.6964105469402,3538.53264894077,0.0,1.0
2008-07-14,15.05,15.9,15.05,15.13,2200,7.65571571258757,8.08809832758421,7.65571571258757,7.6964105469402,4324.87323759428,0.0,1.0
2008-07-15,15.05,15.05,15.05,15.05,200,7.65571571258757,7.65571571258757,7.65571571258757,7.65571571258757,393.170294326753,0.0,1.0
2008-07-16,15.1,15.1,15.1,15.1,200,7.68114998405796,7.68114998405796,7.68114998405796,7.68114998405796,393.170294326753,0.0,1.0
2008-07-17,15.1,15.75,15.1,15.75,1600,7.68114998405796,8.01179551317304,7.68114998405796,8.01179551317304,3145.36235461402,0.0,1.0
2008-07-18,15.1,15.1,15.1,15.1,0,7.68114998405796,7.68114998405796,7.68114998405796,7.68114998405796,0,0.0,1.0
2008-07-21,15.75,15.75,15.1,15.15,600,8.01179551317304,8.01179551317304,7.68114998405796,7.70658425552835,1179.51088298026,0.0,1.0
2008-07-22,15.2,15.2,15.2,15.2,4600,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,9042.91676951531,0.0,1.0
2008-07-23,15.2,15.2,15.2,15.2,0,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,0,0.0,1.0
2008-07-24,15.2,15.2,15.2,15.2,0,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,0,0.0,1.0
2008-07-25,15.2,15.2,15.2,15.2,2300,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,4521.45838475766,0.0,1.0
2008-07-28,15.2,15.2,15.2,15.2,1200,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,2359.02176596052,0.0,1.0
2008-07-29,15.35,15.35,15.2,15.2,2000,7.80832134140991,7.80832134140991,7.73201852699874,7.73201852699874,3931.70294326753,0.0,1.0
2008-07-30,15.35,15.35,15.35,15.35,0,7.80832134140991,7.80832134140991,7.80832134140991,7.80832134140991,0,0.0,1.0
2008-07-31,15.2,15.2,15.2,15.2,1800,7.73201852699874,7.73201852699874,7.73201852699874,7.73201852699874,3538.53264894077,0.0,1.0
2008-08-01,15.35,15.35,15.35,15.35,200,7.80832134140991,7.80832134140991,7.80832134140991,7.80832134140991,393.170294326753,0.0,1.0
2008-08-04,15.5,15.95,15.4,15.4,7000,7.88462415582109,8.1135325990546,7.83375561288031,7.83375561288031,13760.9603014363,0.0,1.0
2008-08-05,15.5,15.5,15.5,15.5,1600,7.88462415582109,7.88462415582109,7.88462415582109,7.88462415582109,3145.36235461402,0.0,1.0
2008-08-06,15.2,15.25,15.2,15.25,1100,7.73201852699874,7.75745279846913,7.73201852699874,7.75745279846913,2162.43661879714,0.0,1.0
2008-08-07,15.5,15.5,15.5,15.5,2100,7.88462415582109,7.88462415582109,7.88462415582109,7.88462415582109,4128.2880904309,0.0,1.0
2008-08-08,15.5,15.5,15.5,15.5,0,7.88462415582109,7.88462415582109,7.88462415582109,7.88462415582109,0,0.0,1.0
2008-08-11,15.75,15.75,15.75,15.75,300,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,589.755441490129,0.0,1.0
2008-08-12,15.9,15.9,15.5,15.5,1200,8.08809832758421,8.08809832758421,7.88462415582109,7.88462415582109,2359.02176596052,0.0,1.0
2008-08-13,15.7,15.7,15.5,15.5,1600,7.98636124170265,7.98636124170265,7.88462415582109,7.88462415582109,3145.36235461402,0.0,1.0
2008-08-14,15.7,15.7,15.7,15.7,0,7.98636124170265,7.98636124170265,7.98636124170265,7.98636124170265,0,0.0,1.0
2008-08-15,15.7,15.7,15.5,15.6,3000,7.98636124170265,7.98636124170265,7.88462415582109,7.93549269876187,5897.55441490129,0.0,1.0
2008-08-18,15.5,16.0,15.5,15.95,2500,7.88462415582109,8.13896687052499,7.88462415582109,8.1135325990546,4914.62867908441,0.0,1.0
2008-08-19,15.75,15.75,15.75,15.75,1000,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,1965.85147163376,0.0,1.0
2008-08-20,15.75,15.75,15.75,15.75,0,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,0,0.0,1.0
2008-08-21,15.75,15.75,15.75,15.75,800,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,1572.68117730701,0.0,1.0
2008-08-22,15.75,15.75,15.75,15.75,0,8.01179551317304,8.01179551317304,8.01179551317304,8.01179551317304,0,0.0,1.0
2008-08-25,15.7,15.7,15.6,15.6,1500,7.98636124170265,7.98636124170265,7.93549269876187,7.93549269876187,2948.77720745064,0.0,1.0
2008-08-26,16.0,16.0,16.0,16.0,1200,8.13896687052499,8.13896687052499,8.13896687052499,8.13896687052499,2359.02176596052,0.0,1.0
2008-08-27,15.8,15.8,15.8,15.8,400,8.13388001623091,8.13388001623091,8.13388001623091,8.13388001623091,776.996954391832,0.19,1.0
2008-08-28,15.4,15.6,15.4,15.6,4400,7.92795900316178,8.03091950969635,7.92795900316178,8.03091950969635,8546.96649831014,0.0,1.0
2008-08-29,16.4,16.75,16.4,16.75,200,8.44276153583462,8.62294242227012,8.44276153583462,8.62294242227012,388.498477195916,0.0,1.0
2008-09-02,16.4,16.4,16.4,16.4,200,8.44276153583462,8.44276153583462,8.44276153583462,8.44276153583462,388.498477195916,0.0,1.0
2008-09-03,16.4,16.4,16.4,16.4,0,8.44276153583462,8.44276153583462,8.44276153583462,8.44276153583462,0,0.0,1.0
2008-09-04,15.25,16.0,15.25,16.0,1000,7.85073862326085,8.23684052276548,7.85073862326085,8.23684052276548,1942.49238597958,0.0,1.0
2008-09-05,15.99,15.99,15.25,15.25,800,8.23169249743876,8.23169249743876,7.85073862326085,7.85073862326085,1553.99390878366,0.0,1.0
2008-09-08,15.25,15.25,15.25,15.25,500,7.85073862326085,7.85073862326085,7.85073862326085,7.85073862326085,971.246192989789,0.0,1.0
2008-09-09,15.25,15.33,15.25,15.33,500,7.85073862326085,7.89192282587468,7.85073862326085,7.89192282587468,971.246192989789,0.0,1.0
2008-09-10,16.0,16.4,16.0,16.4,1600,8.23684052276548,8.44276153583462,8.23684052276548,8.44276153583462,3107.98781756733,0.0,1.0
2008-09-11,16.0,16.0,16.0,16.0,700,8.23684052276548,8.23684052276548,8.23684052276548,8.23684052276548,1359.74467018571,0.0,1.0
2008-09-12,16.3,16.3,16.0,16.0,1200,8.39128128256734,8.39128128256734,8.23684052276548,8.23684052276548,2330.99086317549,0.0,1.0
2008-09-15,15.25,16.25,15.25,16.25,6700,7.85073862326085,8.36554115593369,7.85073862326085,8.36554115593369,13014.6989860632,0.0,1.0
2008-09-16,15.25,15.5,15.25,15.3,3900,7.85073862326085,7.97943925642906,7.85073862326085,7.87647874989449,7575.72030532036,0.0,1.0
2008-09-17,15.0,15.0,15.0,15.0,500,7.72203799009264,7.72203799009264,7.72203799009264,7.72203799009264,971.246192989789,0.0,1.0
2008-09-18,15.3,16.7,15.3,16.0,1600,7.87647874989449,8.59720229563647,7.87647874989449,8.23684052276548,3107.98781756733,0.0,1.0
2008-09-19,16.0,16.0,15.5,15.5,800,8.23684052276548,8.23684052276548,7.97943925642906,7.97943925642906,1553.99390878366,0.0,1.0
2008-09-22,15.6,16.0,15.3,15.98,1400,8.03091950969635,8.23684052276548,7.87647874989449,8.22654447211203,2719.48934037141,0.0,1.0
2008-09-23,15.25,15.3,15.25,15.3,1600,7.85073862326085,7.87647874989449,7.85073862326085,7.87647874989449,3107.98781756733,0.0,1.0
2008-09-24,15.25,15.25,15.25,15.25,0,7.85073862326085,7.85073862326085,7.85073862326085,7.85073862326085,0,0.0,1.0
2008-09-25,15.25,15.25,15.25,15.25,0,7.85073862326085,7.85073862326085,7.85073862326085,7.85073862326085,0,0.0,1.0
2008-09-26,15.27,15.3,15.25,15.3,2000,7.86103467391431,7.87647874989449,7.85073862326085,7.87647874989449,3884.98477195916,0.0,1.0
2008-09-29,14.75,15.27,14.75,15.27,4400,7.59333735692443,7.86103467391431,7.59333735692443,7.86103467391431,8546.96649831014,0.0,1.0
2008-09-30,14.5,14.75,14.25,14.65,12600,7.46463672375622,7.59333735692443,7.33593609058801,7.54185710365715,24475.4040633427,0.0,1.0
2008-10-01,14.5,15.15,14.0,15.15,15100,7.46463672375622,7.79925836999357,7.2072354574198,7.79925836999357,29331.6350282916,0.0,1.0
2008-10-02,14.25,14.25,14.25,14.25,900,7.33593609058801,7.33593609058801,7.33593609058801,7.33593609058801,1748.24314738162,0.0,1.0
2008-10-03,15.0,15.0,14.4,14.4,2000,7.72203799009264,7.72203799009264,7.41315647048894,7.41315647048894,3884.98477195916,0.0,1.0
2008-10-06,14.5,14.5,14.5,14.5,1000,7.46463672375622,7.46463672375622,7.46463672375622,7.46463672375622,1942.49238597958,0.0,1.0
2008-10-07,13.51,14.5,13.51,14.5,3800,6.95498221641011,7.46463672375622,6.95498221641011,7.46463672375622,7381.47106672239,0.0,1.0
2008-10-08,12.5,13.51,12.0,13.51,8700,6.43503165841053,6.95498221641011,6.17763039207411,6.95498221641011,16899.6837580223,0.0,1.0
2008-10-09,11.65,13.0,11.65,13.0,8500,5.99744950563862,6.69243292474696,5.99744950563862,6.69243292474696,16511.1852808264,0.0,1.0
2008-10-10,10.4,11.5,10.36,11.5,2400,5.35394633979756,5.92022912573769,5.33335423849065,5.92022912573769,4661.98172635099,0.0,1.0
2008-10-13,13.5,13.5,11.5,11.5,4700,6.94983419108338,6.94983419108338,5.92022912573769,5.92022912573769,9129.71421410401,0.0,1.0
2008-10-14,13.0,13.0,12.0,12.5,2000,6.69243292474696,6.69243292474696,6.17763039207411,6.43503165841053,3884.98477195915,0.0,1.0
2008-10-15,11.8,12.0,11.75,12.0,3500,6.07466988553954,6.17763039207411,6.0489297589059,6.17763039207411,6798.72335092853,0.0,1.0
2008-10-16,12.25,12.25,12.0,12.25,4800,6.30633102524232,6.30633102524232,6.17763039207411,6.30633102524232,9323.96345270198,0.0,1.0
2008-10-17,12.0,12.4,11.9,12.25,4200,6.17763039207411,6.38355140514325,6.12615013880683,6.30633102524232,8158.46802111423,0.0,1.0
2008-10-20,12.5,13.5,12.4,12.4,5000,6.43503165841053,6.94983419108338,6.38355140514325,6.38355140514325,9712.4619298979,0.0,1.0
2008-10-21,12.75,12.75,12.7,12.7,900,6.56373229157875,6.56373229157875,6.5379921649451,6.5379921649451,1748.24314738162,0.0,1.0
2008-10-22,13.0,13.0,13.0,13.0,1100,6.69243292474696,6.69243292474696,6.69243292474696,6.69243292474696,2136.74162457753,0.0,1.0
2008-10-23,12.75,12.75,12.75,12.75,200,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,388.498477195915,0.0,1.0
2008-10-24,12.75,12.75,12.6,12.6,700,6.56373229157875,6.56373229157875,6.48651191167782,6.48651191167782,1359.7446701857,0.0,1.0
2008-10-27,12.75,12.75,12.75,12.75,0,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,0,0.0,1.0
2008-10-28,12.5,12.75,12.5,12.75,600,6.43503165841053,6.56373229157875,6.43503165841053,6.56373229157875,1165.49543158775,0.0,1.0
2008-10-29,12.75,12.75,12.75,12.75,900,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,1748.24314738162,0.0,1.0
2008-10-30,12.5,12.51,12.5,12.5,600,6.43503165841053,6.44017968373726,6.43503165841053,6.43503165841053,1165.49543158775,0.0,1.0
2008-10-31,12.05,12.5,12.05,12.5,1800,6.20337051870776,6.43503165841053,6.20337051870776,6.43503165841053,3496.48629476324,0.0,1.0
2008-11-03,12.05,12.05,12.05,12.05,0,6.20337051870776,6.20337051870776,6.20337051870776,6.20337051870776,0,0.0,1.0
2008-11-04,12.75,12.75,12.55,12.75,1800,6.56373229157875,6.56373229157875,6.46077178504418,6.56373229157875,3496.48629476324,0.0,1.0
2008-11-05,12.5,12.65,12.5,12.65,1700,6.43503165841053,6.51225203831146,6.43503165841053,6.51225203831146,3302.23705616528,0.0,1.0
2008-11-06,12.5,12.6,12.5,12.5,800,6.43503165841053,6.48651191167782,6.43503165841053,6.43503165841053,1553.99390878366,0.0,1.0
2008-11-07,13.1,14.0,12.75,12.75,6900,6.74391317801424,7.2072354574198,6.56373229157875,6.56373229157875,13403.1974632591,0.0,1.0
2008-11-10,13.2,13.2,12.9,12.9,2200,6.79539343128152,6.79539343128152,6.64095267147967,6.64095267147967,4273.48324915507,0.0,1.0
2008-11-11,13.1,13.1,13.1,13.1,900,6.74391317801424,6.74391317801424,6.74391317801424,6.74391317801424,1748.24314738162,0.0,1.0
2008-11-12,13.1,13.1,13.1,13.1,300,6.74391317801424,6.74391317801424,6.74391317801424,6.74391317801424,582.747715793873,0.0,1.0
2008-11-13,13.1,13.1,13.1,13.1,0,6.74391317801424,6.74391317801424,6.74391317801424,6.74391317801424,0,0.0,1.0
2008-11-14,12.75,12.75,12.75,12.75,300,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,582.747715793873,0.0,1.0
2008-11-17,12.75,12.75,12.75,12.75,0,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,0,0.0,1.0
2008-11-18,12.75,12.75,12.75,12.75,1000,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,1942.49238597958,0.0,1.0
2008-11-19,12.75,12.75,12.75,12.75,0,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,0,0.0,1.0
2008-11-20,12.75,12.75,12.75,12.75,2000,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,3884.98477195915,0.0,1.0
2008-11-21,12.75,13.0,12.75,12.75,12200,6.56373229157875,6.69243292474696,6.56373229157875,6.56373229157875,23698.4071089508,0.0,1.0
2008-11-24,12.75,12.75,12.75,12.75,0,6.56373229157875,6.56373229157875,6.56373229157875,6.56373229157875,0,0.0,1.0
2008-11-25,12.5,12.75,12.5,12.75,22000,6.43503165841053,6.56373229157875,6.43503165841053,6.56373229157875,42734.8324915507,0.0,1.0
2008-11-26,12.5,12.5,12.5,12.5,0,6.53284413961837,6.53284413961837,6.53284413961837,6.53284413961837,0,0.19,1.0
2008-11-28,12.5,12.5,12.5,12.5,0,6.53284413961837,6.53284413961837,6.53284413961837,6.53284413961837,0,0.0,1.0
2008-12-01,12.51,12.51,12.51,12.51,300,6.53807041493007,6.53807041493007,6.53807041493007,6.53807041493007,574.022572689001,0.0,1.0
2008-12-02,12.3,12.5,12.3,12.5,2600,6.42831863338448,6.53284413961837,6.42831863338448,6.53284413961837,4974.86229663801,0.0,1.0
2008-12-03,12.3,12.3,12.3,12.3,2600,6.42831863338448,6.42831863338448,6.42831863338448,6.42831863338448,4974.86229663801,0.0,1.0
2008-12-04,12.3,12.3,12.3,12.3,2600,6.42831863338448,6.42831863338448,6.42831863338448,6.42831863338448,4974.86229663801,0.0,1.0
2008-12-05,12.3,12.3,12.3,12.3,3200,6.42831863338448,6.42831863338448,6.42831863338448,6.42831863338448,6122.90744201601,0.0,1.0
2008-12-08,12.4,12.4,12.4,12.4,200,6.48058138650143,6.48058138650143,6.48058138650143,6.48058138650143,382.681715126,0.0,1.0
2008-12-09,12.2,12.7,12.2,12.3,4700,6.37605588026753,6.63736964585227,6.37605588026753,6.42831863338448,8993.02030546101,0.0,1.0
2008-12-10,12.2,12.7,12.2,12.7,13200,6.37605588026753,6.63736964585227,6.37605588026753,6.63736964585227,25256.993198316,0.0,1.0
2008-12-11,12.15,12.15,12.15,12.15,2300,6.34992450370906,6.34992450370906,6.34992450370906,6.34992450370906,4400.83972394901,0.0,1.0
2008-12-12,12.2,12.2,12.15,12.15,600,6.37605588026753,6.37605588026753,6.34992450370906,6.34992450370906,1148.045145378,0.0,1.0
2008-12-15,12.55,12.55,12.55,12.55,500,6.55897551617685,6.55897551617685,6.55897551617685,6.55897551617685,956.704287815001,0.0,1.0
2008-12-16,12.3,12.55,12.3,12.55,2100,6.42831863338448,6.55897551617685,6.42831863338448,6.55897551617685,4018.158008823,0.0,1.0
2008-12-17,12.3,12.3,12.3,12.3,2300,6.42831863338448,6.42831863338448,6.42831863338448,6.42831863338448,4400.83972394901,0.0,1.0
2008-12-18,12.1,12.5,12.1,12.1,3800,6.32379312715059,6.53284413961837,6.32379312715059,6.32379312715059,7270.952587394,0.0,1.0
2008-12-19,12.5,12.5,12.5,12.5,7600,6.53284413961837,6.53284413961837,6.53284413961837,6.53284413961837,14541.905174788,0.0,1.0
2008-12-22,12.5,12.5,12.1,12.1,2300,6.53284413961837,6.53284413961837,6.32379312715059,6.32379312715059,4400.83972394901,0.0,1.0
2008-12-23,12.5,12.5,12.5,12.5,100,6.53284413961837,6.53284413961837,6.53284413961837,6.53284413961837,191.340857563,0.0,1.0
2008-12-24,12.5,12.5,12.5,12.5,0,6.53284413961837,6.53284413961837,6.53284413961837,6.53284413961837,0,0.0,1.0
2008-12-26,12.1,12.1,12.1,12.1,200,6.32379312715059,6.32379312715059,6.32379312715059,6.32379312715059,382.681715126,0.0,1.0
2008-12-29,12.1,12.1,12.1,12.1,700,6.32379312715059,6.32379312715059,6.32379312715059,6.32379312715059,1339.386002941,0.0,1.0
2008-12-30,12.05,12.4,12.05,12.4,2200,6.29766175059211,6.48058138650143,6.29766175059211,6.48058138650143,4209.49886638601,0.0,1.0
2008-12-31,12.4,12.4,11.9,11.9,7100,6.48058138650143,6.48058138650143,6.21926762091669,6.21926762091669,13585.200886973,0.0,1.0
2009-01-02,12.48,12.48,12.2,12.2,2300,6.52239158899498,6.52239158899498,6.37605588026753,6.37605588026753,4400.83972394901,0.0,1.0
2009-01-05,12.48,12.48,12.48,12.48,0,6.52239158899498,6.52239158899498,6.52239158899498,6.52239158899498,0,0.0,1.0
2009-01-06,11.8,12.05,11.8,12.05,2400,6.16700486779975,6.29766175059211,6.16700486779975,6.29766175059211,4592.180581512,0.0,1.0
2009-01-07,11.9,12.0,11.56,12.0,1800,6.21926762091669,6.27153037403364,6.04157426031907,6.27153037403364,3444.135436134,0.0,1.0
2009-01-08,11.9,11.9,11.9,11.9,1495,6.21926762091669,6.21926762091669,6.21926762091669,6.21926762091669,2860.54582056685,0.0,1.0
2009-01-09,11.75,12.0,11.75,12.0,1300,6.14087349124127,6.27153037403364,6.14087349124127,6.27153037403364,2487.431148319,0.0,1.0
2009-01-12,12.0,12.0,12.0,12.0,200,6.27153037403364,6.27153037403364,6.27153037403364,6.27153037403364,382.681715126,0.0,1.0
2009-01-13,12.0,12.0,11.15,11.5,1600,6.27153037403364,6.27153037403364,5.82729697253959,6.0102166084489,3061.453721008,0.0,1.0
2009-01-14,11.5,11.5,11.3,11.3,2000,6.0102166084489,6.0102166084489,5.90569110221501,5.90569110221501,3826.81715126001,0.0,1.0
2009-01-15,11.5,11.5,11.5,11.5,0,6.0102166084489,6.0102166084489,6.0102166084489,6.0102166084489,0,0.0,1.0
2009-01-16,11.5,11.5,11.5,11.5,0,6.0102166084489,6.0102166084489,6.0102166084489,6.0102166084489,0,0.0,1.0
2009-01-20,11.1,11.5,11.1,11.5,4000,5.80116559598112,6.0102166084489,5.80116559598112,6.0102166084489,7653.63430252,0.0,1.0
2009-01-21,10.75,11.1,10.75,11.1,3400,5.6182459600718,5.80116559598112,5.6182459600718,5.80116559598112,6505.58915714201,0.0,1.0
2009-01-22,10.99,11.0,10.5,10.75,4200,5.74367656755247,5.74890284286417,5.48758907727943,5.6182459600718,8036.31601764602,0.0,1.0
2009-01-23,10.95,10.95,10.25,10.5,3500,5.72277146630569,5.72277146630569,5.35693219448707,5.48758907727943,6696.93001470501,0.0,1.0
2009-01-26,10.25,10.25,10.25,10.25,100,5.35693219448707,5.35693219448707,5.35693219448707,5.35693219448707,191.340857563,0.0,1.0
2009-01-27,10.5,10.5,10.5,10.5,300,5.48758907727943,5.48758907727943,5.48758907727943,5.48758907727943,574.022572689001,0.0,1.0
2009-01-28,10.5,10.5,10.5,10.5,500,5.48758907727943,5.48758907727943,5.48758907727943,5.48758907727943,956.704287815002,0.0,1.0
2009-01-29,10.25,10.75,10.25,10.75,7800,5.35693219448707,5.6182459600718,5.35693219448707,5.6182459600718,14924.586889914,0.0,1.0
2009-01-30,10.75,10.75,10.75,10.75,4000,5.6182459600718,5.6182459600718,5.6182459600718,5.6182459600718,7653.63430252001,0.0,1.0
2009-02-02,10.05,10.4,10.05,10.4,2700,5.25240668825317,5.43532632416249,5.25240668825317,5.43532632416249,5166.20315420101,0.0,1.0
2009-02-03,10.05,10.05,10.05,10.05,0,5.25240668825317,5.25240668825317,5.25240668825317,5.25240668825317,0,0.0,1.0
2009-02-04,9.95,10.0,9.95,10.0,400,5.20014393513623,5.2262753116947,5.20014393513623,5.2262753116947,765.363430252,0.0,1.0
2009-02-05,9.95,9.95,9.95,9.95,0,5.20014393513623,5.20014393513623,5.20014393513623,5.20014393513623,0,0.0,1.0
2009-02-06,9.5,10.18,9.5,10.0,4100,4.96496154610996,5.3203482673052,4.96496154610996,5.2262753116947,7844.97516008302,0.0,1.0
2009-02-09,10.1,10.1,10.1,10.1,100,5.27853806481165,5.27853806481165,5.27853806481165,5.27853806481165,191.340857563,0.0,1.0
2009-02-10,9.5,9.5,9.5,9.5,400,4.96496154610996,4.96496154610996,4.96496154610996,4.96496154610996,765.363430252002,0.0,1.0
2009-02-11,9.5,9.5,9.5,9.5,1700,4.96496154610996,4.96496154610996,4.96496154610996,4.96496154610996,3252.79457857101,0.0,1.0
2009-02-12,9.65,9.65,9.5,9.5,1700,5.04335567578538,5.04335567578538,4.96496154610996,4.96496154610996,3252.79457857101,0.0,1.0
2009-02-13,10.0,10.0,9.3,10.0,1500,5.2262753116947,5.2262753116947,4.86043603987607,5.2262753116947,2870.112863445,0.0,1.0
2009-02-17,10.0,10.0,10.0,10.0,0,5.2262753116947,5.2262753116947,5.2262753116947,5.2262753116947,0,0.0,1.0
2009-02-18,9.5,9.5,9.5,9.5,300,4.96496154610996,4.96496154610996,4.96496154610996,4.96496154610996,574.022572689001,0.0,1.0
2009-02-19,9.5,9.5,9.5,9.5,0,4.96496154610996,4.96496154610996,4.96496154610996,4.96496154610996,0,0.0,1.0
2009-02-20,9.3,9.5,9.3,9.5,1200,4.86043603987607,4.96496154610996,4.86043603987607,4.96496154610996,2296.090290756,0.0,1.0
2009-02-23,9.3,9.3,9.3,9.3,0,4.86043603987607,4.86043603987607,4.86043603987607,4.86043603987607,0,0.0,1.0
2009-02-24,9.5,9.5,9.31,9.5,3700,4.96496154610996,4.96496154610996,4.86566231518777,4.96496154610996,7079.61172983101,0.0,1.0
2009-02-25,9.95,9.95,9.95,9.95,800,5.29944316605842,5.29944316605842,5.29944316605842,5.29944316605842,1502.04460177661,0.19,1.0
2009-02-26,9.95,9.95,9.95,9.95,0,5.29944316605842,5.29944316605842,5.29944316605842,5.29944316605842,0,0.0,1.0
2009-02-27,9.25,9.25,9.25,9.25,600,4.92661801869753,4.92661801869753,4.92661801869753,4.92661801869753,1126.53345133246,0.0,1.0
2009-03-02,9.25,9.8,9.25,9.8,3900,4.92661801869753,5.21955206305252,4.92661801869753,5.21955206305252,7322.46743366097,0.0,1.0
2009-03-03,9.25,9.5,9.25,9.5,1800,4.92661801869753,5.05976985704071,4.92661801869753,5.05976985704071,3379.60035399737,0.0,1.0
2009-03-04,9.25,9.25,9.25,9.25,0,4.92661801869753,4.92661801869753,4.92661801869753,4.92661801869753,0,0.0,1.0
2009-03-05,7.75,9.25,7.75,9.25,7400,4.12770698863847,4.92661801869753,4.12770698863847,4.92661801869753,13893.9125664336,0.0,1.0
2009-03-06,8.5,8.5,7.2,7.56,7000,4.527162503668,4.527162503668,3.83477294428348,4.02651159149766,13142.8902655453,0.0,1.0
2009-03-09,8.5,8.5,8.5,8.5,0,4.527162503668,4.527162503668,4.527162503668,4.527162503668,0,0.0,1.0
2009-03-10,9.45,10.0,8.5,9.0,21800,5.03313948937207,5.32607353372706,4.527162503668,4.79346618035435,40930.7153984126,0.0,1.0
2009-03-11,10.0,10.0,9.6,10.0,7300,5.32607353372706,5.32607353372706,5.11303059237798,5.32607353372706,13706.1569912116,0.0,1.0
2009-03-12,9.5,9.75,9.5,9.75,1500,5.05976985704071,5.19292169538388,5.05976985704071,5.19292169538388,2816.33362833114,0.0,1.0
2009-03-13,9.0,9.49,9.0,9.0,1200,4.79346618035435,5.05444378350698,4.79346618035435,4.79346618035435,2253.06690266492,0.0,1.0
2009-03-16,9.49,9.5,9.4,9.5,5200,5.05444378350698,5.05976985704071,5.00650912170344,5.05976985704071,9763.28991154796,0.0,1.0
2009-03-17,9.25,9.25,9.2,9.2,1700,4.92661801869753,4.92661801869753,4.8999876510289,4.8999876510289,3191.84477877529,0.0,1.0
2009-03-18,8.75,9.25,8.75,9.25,4800,4.66031434201118,4.92661801869753,4.66031434201118,4.92661801869753,9012.26761065965,0.0,1.0
2009-03-19,9.2,9.45,9.2,9.2,1700,4.8999876510289,5.03313948937207,4.8999876510289,4.8999876510289,3191.84477877529,0.0,1.0
2009-03-20,9.0,9.2,8.6,8.6,3100,4.79346618035435,4.8999876510289,4.58042323900527,4.58042323900527,5820.42283188437,0.0,1.0
2009-03-23,8.65,8.65,8.65,8.65,500,4.60705360667391,4.60705360667391,4.60705360667391,4.60705360667391,938.77787611038,0.0,1.0
2009-03-24,9.0,9.0,9.0,9.0,500,4.79346618035435,4.79346618035435,4.79346618035435,4.79346618035435,938.777876110382,0.0,1.0
2009-03-25,9.0,9.2,8.8,9.2,2100,4.79346618035435,4.8999876510289,4.68694470967981,4.8999876510289,3942.8670796636,0.0,1.0
2009-03-26,9.2,9.2,9.0,9.0,1500,4.8999876510289,4.8999876510289,4.79346618035435,4.79346618035435,2816.33362833114,0.0,1.0
2009-03-27,9.4,9.45,9.0,9.1,9200,5.00650912170344,5.03313948937207,4.79346618035435,4.84672691569162,17273.512920431,0.0,1.0
2009-03-30,9.1,9.2,9.1,9.2,1600,4.84672691569162,4.8999876510289,4.84672691569162,4.8999876510289,3004.08920355322,0.0,1.0
2009-03-31,9.45,9.45,9.2,9.2,6500,5.03313948937207,5.03313948937207,4.8999876510289,4.8999876510289,12204.112389435,0.0,1.0
2009-04-01,9.25,9.4,9.25,9.4,1100,4.92661801869753,5.00650912170344,4.92661801869753,5.00650912170344,2065.31132744284,0.0,1.0
2009-04-02,9.6,9.6,9.4,9.4,2600,5.11303059237798,5.11303059237798,5.00650912170344,5.00650912170344,4881.64495577398,0.0,1.0
2009-04-03,9.6,9.6,9.25,9.25,700,5.11303059237798,5.11303059237798,4.92661801869753,4.92661801869753,1314.28902655453,0.0,1.0
2009-04-06,9.6,9.6,9.6,9.6,500,5.11303059237798,5.11303059237798,5.11303059237798,5.11303059237798,938.77787611038,0.0,1.0
2009-04-07,9.75,9.75,9.75,9.75,800,5.19292169538388,5.19292169538388,5.19292169538388,5.19292169538388,1502.04460177661,0.0,1.0
2009-04-08,9.4,9.85,9.4,9.85,400,5.00650912170344,5.24618243072115,5.00650912170344,5.24618243072115,751.022300888304,0.0,1.0
2009-04-09,9.4,9.85,9.4,9.85,1200,5.00650912170344,5.24618243072115,5.00650912170344,5.24618243072115,2253.06690266491,0.0,1.0
2009-04-13,9.85,9.85,9.85,9.85,600,5.24618243072115,5.24618243072115,5.24618243072115,5.24618243072115,1126.53345133246,0.0,1.0
2009-04-14,10.0,10.0,9.9,9.9,1100,5.32607353372706,5.32607353372706,5.27281279838979,5.27281279838979,2065.31132744284,0.0,1.0
2009-04-15,9.5,10.0,9.5,10.0,1000,5.05976985704071,5.32607353372706,5.05976985704071,5.32607353372706,1877.55575222076,0.0,1.0
2009-04-16,9.95,10.0,9.5,9.75,5400,5.29944316605842,5.32607353372706,5.05976985704071,5.19292169538388,10138.8010619921,0.0,1.0
2009-04-17,9.95,10.0,9.95,10.0,1900,5.29944316605842,5.32607353372706,5.29944316605842,5.32607353372706,3567.35592921945,0.0,1.0
2009-04-20,9.95,9.95,9.95,9.95,0,5.29944316605842,5.29944316605842,5.29944316605842,5.29944316605842,0,0.0,1.0
2009-04-21,9.9,9.9,9.5,9.5,2100,5.27281279838979,5.27281279838979,5.05976985704071,5.05976985704071,3942.8670796636,0.0,1.0
2009-04-22,9.9,9.9,9.9,9.9,400,5.27281279838979,5.27281279838979,5.27281279838979,5.27281279838979,751.022300888305,0.0,1.0
2009-04-23,9.9,9.9,9.9,9.9,0,5.27281279838979,5.27281279838979,5.27281279838979,5.27281279838979,0,0.0,1.0
2009-04-24,9.9,9.9,9.9,9.9,900,5.27281279838979,5.27281279838979,5.27281279838979,5.27281279838979,1689.80017699869,0.0,1.0
2009-04-27,9.5,9.5,9.5,9.5,600,5.05976985704071,5.05976985704071,5.05976985704071,5.05976985704071,1126.53345133246,0.0,1.0
2009-04-28,9.5,9.5,9.5,9.5,0,5.05976985704071,5.05976985704071,5.05976985704071,5.05976985704071,0,0.0,1.0
2009-04-29,9.9,9.9,9.9,9.9,2100,5.27281279838979,5.27281279838979,5.27281279838979,5.27281279838979,3942.8670796636,0.0,1.0
2009-04-30,9.9,9.9,9.9,9.9,900,5.27281279838979,5.27281279838979,5.27281279838979,5.27281279838979,1689.80017699869,0.0,1.0
2009-05-01,9.5,9.95,9.5,9.95,1400,5.05976985704071,5.29944316605842,5.05976985704071,5.29944316605842,2628.57805310906,0.0,1.0
2009-05-04,9.85,9.95,9.5,9.95,2200,5.24618243072115,5.29944316605842,5.05976985704071,5.29944316605842,4130.62265488568,0.0,1.0
2009-05-05,10.15,10.15,9.85,10.15,6300,5.40596463673297,5.40596463673297,5.24618243072115,5.40596463673297,11828.6012389908,0.0,1.0
2009-05-06,10.01,10.2,9.5,10.2,5100,5.33139960726079,5.4325950044016,5.05976985704071,5.4325950044016,9575.53433632588,0.0,1.0
2009-05-07,10.0,10.0,9.95,10.0,5100,5.32607353372706,5.32607353372706,5.29944316605842,5.32607353372706,9575.53433632588,0.0,1.0
2009-05-08,10.12,10.12,10.0,10.0,300,5.38998641613178,5.38998641613178,5.32607353372706,5.32607353372706,563.266725666229,0.0,1.0
2009-05-11,10.0,10.0,10.0,10.0,100,5.32607353372706,5.32607353372706,5.32607353372706,5.32607353372706,187.755575222076,0.0,1.0
2009-05-12,10.12,10.12,10.0,10.12,900,5.38998641613178,5.38998641613178,5.32607353372706,5.38998641613178,1689.80017699869,0.0,1.0
2009-05-13,9.95,10.1,9.9,9.9,3200,5.29944316605842,5.37933426906433,5.27281279838979,5.27281279838979,6008.17840710644,0.0,1.0
2009-05-14,10.65,10.65,9.85,9.95,3700,5.67226831341932,5.67226831341932,5.24618243072115,5.29944316605842,6946.95628321682,0.0,1.0
2009-05-15,10.65,10.65,10.65,10.65,0,5.67226831341932,5.67226831341932,5.67226831341932,5.67226831341932,0,0.0,1.0
2009-05-18,10.25,10.25,10.15,10.15,1000,5.45922537207024,5.45922537207024,5.40596463673297,5.40596463673297,1877.55575222076,0.0,1.0
2009-05-19,10.2,10.2,10.2,10.2,400,5.4325950044016,5.4325950044016,5.4325950044016,5.4325950044016,751.022300888305,0.0,1.0
2009-05-20,10.1,10.1,10.0,10.0,9400,5.37933426906433,5.37933426906433,5.32607353372706,5.32607353372706,17649.0240708752,0.0,1.0
2009-05-21,10.4,10.4,10.1,10.1,5400,5.53911647507614,5.53911647507614,5.37933426906433,5.37933426906433,10138.8010619921,0.0,1.0
2009-05-22,10.4,10.4,10.4,10.4,0,5.53911647507614,5.53911647507614,5.53911647507614,5.53911647507614,0,0.0,1.0
2009-05-26,10.4,10.4,10.24,10.24,2100,5.53911647507614,5.53911647507614,5.45389929853651,5.45389929853651,3942.8670796636,0.0,1.0
2009-05-27,11.2,11.2,10.85,10.85,1600,5.96520235777431,5.96520235777431,5.77878978409386,5.77878978409386,3004.08920355322,0.0,1.0
2009-05-28,11.2,11.2,11.2,11.2,0,6.06639775491512,6.06639775491512,6.06639775491512,6.06639775491512,0,0.19,1.0
2009-05-29,11.2,11.2,11.2,11.2,0,6.06639775491512,6.06639775491512,6.06639775491512,6.06639775491512,0,0.0,1.0
2009-06-01,10.9,11.25,10.9,11.25,1100,5.90390495790847,6.09347988774956,5.90390495790847,6.09347988774956,2030.85925086565,0.0,1.0
2009-06-02,11.25,11.25,11.25,11.25,400,6.09347988774956,6.09347988774956,6.09347988774956,6.09347988774956,738.494273042056,0.0,1.0
2009-06-03,12.1,12.1,12.1,12.1,1600,6.55387614593509,6.55387614593509,6.55387614593509,6.55387614593509,2953.97709216822,0.0,1.0
2009-06-04,11.5,11.75,11.3,11.75,1300,6.22889055192178,6.36430121609399,6.12056202058401,6.36430121609399,2400.10638738668,0.0,1.0
2009-06-05,11.65,11.65,11.65,11.65,400,6.3101369504251,6.3101369504251,6.3101369504251,6.3101369504251,738.494273042056,0.0,1.0
2009-06-08,11.5,11.5,11.5,11.5,400,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,738.494273042055,0.0,1.0
2009-06-09,11.5,11.5,11.3,11.4,2900,6.22889055192178,6.22889055192178,6.12056202058401,6.17472628625289,5354.0834795549,0.0,1.0
2009-06-10,11.5,11.65,11.5,11.65,1400,6.22889055192178,6.3101369504251,6.22889055192178,6.3101369504251,2584.72995564719,0.0,1.0
2009-06-11,11.5,11.5,11.3,11.3,300,6.22889055192178,6.22889055192178,6.12056202058401,6.12056202058401,553.870704781541,0.0,1.0
2009-06-12,11.35,11.5,11.3,11.31,1100,6.14764415341845,6.22889055192178,6.12056202058401,6.1259784471509,2030.85925086565,0.0,1.0
2009-06-15,11.7,12.51,11.5,11.5,1800,6.33721908325955,6.77594963517752,6.22889055192178,6.22889055192178,3323.22422868925,0.0,1.0
2009-06-16,11.5,11.7,11.5,11.7,2100,6.22889055192178,6.33721908325955,6.22889055192178,6.33721908325955,3877.09493347079,0.0,1.0
2009-06-17,11.6,11.6,11.4,11.4,1000,6.28305481759066,6.28305481759066,6.17472628625289,6.17472628625289,1846.23568260514,0.0,1.0
2009-06-18,11.5,11.5,11.5,11.5,700,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,1292.3649778236,0.0,1.0
2009-06-19,11.35,11.5,11.3,11.5,3700,6.14764415341845,6.22889055192178,6.12056202058401,6.22889055192178,6831.07202563901,0.0,1.0
2009-06-22,11.5,11.5,11.3,11.3,4100,6.22889055192178,6.22889055192178,6.12056202058401,6.12056202058401,7569.56629868106,0.0,1.0
2009-06-23,11.5,11.5,11.5,11.5,0,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,0,0.0,1.0
2009-06-24,11.55,11.6,11.5,11.5,8400,6.25597268475622,6.28305481759066,6.22889055192178,6.22889055192178,15508.3797338832,0.0,1.0
2009-06-25,11.45,11.45,11.3,11.31,3000,6.20180841908733,6.20180841908733,6.12056202058401,6.1259784471509,5538.70704781542,0.0,1.0
2009-06-26,11.5,11.5,11.5,11.5,300,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,553.870704781541,0.0,1.0
2009-06-29,11.1,11.1,11.1,11.1,300,6.01223348924624,6.01223348924624,6.01223348924624,6.01223348924624,553.870704781541,0.0,1.0
2009-06-30,11.4,11.4,11.4,11.4,800,6.17472628625289,6.17472628625289,6.17472628625289,6.17472628625289,1476.98854608411,0.0,1.0
2009-07-01,11.4,11.4,11.4,11.4,0,6.17472628625289,6.17472628625289,6.17472628625289,6.17472628625289,0,0.0,1.0
2009-07-02,11.4,11.4,11.4,11.4,0,6.17472628625289,6.17472628625289,6.17472628625289,6.17472628625289,0,0.0,1.0
2009-07-06,11.5,11.5,11.4,11.4,4300,6.22889055192178,6.22889055192178,6.17472628625289,6.17472628625289,7938.81343520209,0.0,1.0
2009-07-07,11.6,11.6,11.5,11.5,700,6.28305481759066,6.28305481759066,6.22889055192178,6.22889055192178,1292.3649778236,0.0,1.0
2009-07-08,11.5,11.5,11.5,11.5,500,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,923.117841302569,0.0,1.0
2009-07-09,11.5,11.5,11.5,11.5,1600,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,2953.97709216822,0.0,1.0
2009-07-10,11.5,11.5,11.5,11.5,1000,6.22889055192178,6.22889055192178,6.22889055192178,6.22889055192178,1846.23568260514,0.0,1.0
2009-07-13,11.8,11.8,11.55,11.6,3700,6.39138334892843,6.39138334892843,6.25597268475622,6.28305481759066,6831.07202563902,0.0,1.0
2009-07-14,11.45,11.8,11.45,11.8,1300,6.20180841908733,6.39138334892843,6.20180841908733,6.39138334892843,2400.10638738668,0.0,1.0
2009-07-15,11.8,11.8,11.7,11.7,600,6.39138334892843,6.39138334892843,6.33721908325955,6.33721908325955,1107.74140956308,0.0,1.0
2009-07-16,11.8,11.8,11.8,11.8,0,6.39138334892843,6.39138334892843,6.39138334892843,6.39138334892843,0,0.0,1.0
2009-07-17,11.8,11.8,11.8,11.8,0,6.39138334892843,6.39138334892843,6.39138334892843,6.39138334892843,0,0.0,1.0
2009-07-20,11.8,11.8,11.6,11.6,900,6.39138334892843,6.39138334892843,6.28305481759066,6.28305481759066,1661.61211434463,0.0,1.0
2009-07-21,12.1,12.1,11.6,11.8,3100,6.55387614593509,6.55387614593509,6.28305481759066,6.39138334892843,5723.33061607593,0.0,1.0
2009-07-22,12.1,12.1,12.1,12.1,0,6.55387614593509,6.55387614593509,6.55387614593509,6.55387614593509,0,0.0,1.0
2009-07-23,12.0,12.0,12.0,12.0,500,6.4997118802662,6.4997118802662,6.4997118802662,6.4997118802662,923.11784130257,0.0,1.0
2009-07-24,11.95,12.0,11.95,12.0,1200,6.47262974743176,6.4997118802662,6.47262974743176,6.4997118802662,2215.48281912617,0.0,1.0
2009-07-27,11.95,11.95,11.95,11.95,0,6.47262974743176,6.47262974743176,6.47262974743176,6.47262974743176,0,0.0,1.0
2009-07-28,12.5,12.5,12.0,12.1,1800,6.77053320861063,6.77053320861063,6.4997118802662,6.55387614593509,3323.22422868925,0.0,1.0
2009-07-29,12.5,12.5,12.5,12.5,0,6.77053320861063,6.77053320861063,6.77053320861063,6.77053320861063,0,0.0,1.0
2009-07-30,12.6,12.6,12.6,12.6,3300,6.82469747427951,6.82469747427951,6.82469747427951,6.82469747427951,6092.57775259696,0.0,1.0
2009-07-31,12.6,12.6,12.6,12.6,0,6.82469747427951,6.82469747427951,6.82469747427951,6.82469747427951,0,0.0,1.0
2009-08-03,12.6,12.6,12.6,12.6,0,6.82469747427951,6.82469747427951,6.82469747427951,6.82469747427951,0,0.0,1.0
2009-08-04,12.75,12.75,12.75,12.75,400,6.90594387278284,6.90594387278284,6.90594387278284,6.90594387278284,738.494273042055,0.0,1.0
2009-08-05,12.5,13.25,12.5,12.65,800,6.77053320861063,7.17676520112726,6.77053320861063,6.85177960711396,1476.98854608411,0.0,1.0
2009-08-06,12.5,12.5,12.5,12.5,0,6.77053320861063,6.77053320861063,6.77053320861063,6.77053320861063,0,0.0,1.0
2009-08-07,12.5,12.5,12.5,12.5,0,6.77053320861063,6.77053320861063,6.77053320861063,6.77053320861063,0,0.0,1.0
2009-08-10,12.5,12.5,12.5,12.5,0,6.77053320861063,6.77053320861063,6.77053320861063,6.77053320861063,0,0.0,1.0
2009-08-11,12.75,12.75,12.75,12.75,3900,6.90594387278284,6.90594387278284,6.90594387278284,6.90594387278284,7200.31916216004,0.0,1.0
2009-08-12,12.75,12.9,12.75,12.9,2600,6.90594387278284,6.98719027128617,6.90594387278284,6.98719027128617,4800.21277477336,0.0,1.0
2009-08-13,12.75,12.75,12.75,12.75,0,6.90594387278284,6.90594387278284,6.90594387278284,6.90594387278284,0,0.0,1.0
2009-08-14,13.5,13.5,12.75,12.75,1700,7.31217586529948,7.31217586529948,6.90594387278284,6.90594387278284,3138.60066042873,0.0,1.0
2009-08-17,13.0,13.6,13.0,13.5,2000,7.04135453695505,7.36634013096836,7.04135453695505,7.31217586529948,3692.47136521028,0.0,1.0
2009-08-18,13.0,13.1,13.0,13.1,400,7.04135453695505,7.09551880262394,7.04135453695505,7.09551880262394,738.494273042056,0.0,1.0
2009-08-19,13.0,13.0,13.0,13.0,0,7.04135453695505,7.04135453695505,7.04135453695505,7.04135453695505,0,0.0,1.0
2009-08-20,13.0,13.0,13.0,13.0,0,7.04135453695505,7.04135453695505,7.04135453695505,7.04135453695505,0,0.0,1.0
2009-08-21,13.0,13.0,13.0,13.0,0,7.04135453695505,7.04135453695505,7.04135453695505,7.04135453695505,0,0.0,1.0
2009-08-24,12.9,13.0,12.75,12.75,2000,6.98719027128617,7.04135453695505,6.90594387278284,6.90594387278284,3692.47136521028,0.0,1.0
2009-08-25,13.25,13.25,13.15,13.25,1100,7.17676520112726,7.17676520112726,7.12260093545838,7.17676520112726,2030.85925086565,0.0,1.0
2009-08-26,13.35,13.35,13.35,13.35,800,7.23092946679615,7.23092946679615,7.23092946679615,7.23092946679615,1476.98854608411,0.0,1.0
2009-08-27,13.49,13.5,13.35,13.35,600,7.30675943873259,7.31217586529948,7.23092946679615,7.23092946679615,1107.74140956308,0.0,1.0
2009-08-28,13.5,13.5,13.5,13.5,300,7.41508797007036,7.41508797007036,7.41508797007036,7.41508797007036,546.183675277634,0.19,1.0
2009-08-31,13.5,13.5,13.0,13.0,900,7.41508797007036,7.41508797007036,7.14045508228998,7.14045508228998,1638.5510258329,0.0,1.0
2009-09-01,13.5,13.5,13.5,13.5,0,7.41508797007036,7.41508797007036,7.41508797007036,7.41508797007036,0,0.0,1.0
2009-09-02,13.0,13.0,13.0,13.0,1200,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,2184.73470111053,0.0,1.0
2009-09-03,13.0,13.0,13.0,13.0,1200,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,2184.73470111053,0.0,1.0
2009-09-04,13.15,13.15,13.0,13.0,2100,7.22284494862409,7.22284494862409,7.14045508228998,7.14045508228998,3823.28572694344,0.0,1.0
2009-09-08,13.15,13.15,13.15,13.15,0,7.22284494862409,7.22284494862409,7.22284494862409,7.22284494862409,0,0.0,1.0
2009-09-09,13.0,13.25,13.0,13.25,1500,7.14045508228998,7.27777152618017,7.14045508228998,7.27777152618017,2730.91837638817,0.0,1.0
2009-09-10,13.5,13.5,13.5,13.5,1100,7.41508797007036,7.41508797007036,7.41508797007036,7.41508797007036,2002.67347601799,0.0,1.0
2009-09-11,13.4,13.4,13.4,13.4,100,7.36016139251428,7.36016139251428,7.36016139251428,7.36016139251428,182.061225092545,0.0,1.0
2009-09-14,13.0,13.0,13.0,13.0,900,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,1638.5510258329,0.0,1.0
2009-09-15,13.42,13.42,13.42,13.42,600,7.3711467080255,7.3711467080255,7.3711467080255,7.3711467080255,1092.36735055527,0.0,1.0
2009-09-16,13.35,13.4,13.35,13.4,900,7.33269810373624,7.36016139251428,7.33269810373624,7.36016139251428,1638.5510258329,0.0,1.0
2009-09-17,13.4,13.4,13.01,13.05,1600,7.36016139251428,7.36016139251428,7.14594774004558,7.16791837106801,2912.97960148072,0.0,1.0
2009-09-18,13.32,13.32,13.25,13.25,700,7.31622013046942,7.31622013046942,7.27777152618017,7.27777152618017,1274.42857564781,0.0,1.0
2009-09-21,13.32,13.32,13.32,13.32,0,7.31622013046942,7.31622013046942,7.31622013046942,7.31622013046942,0,0.0,1.0
2009-09-22,13.32,13.32,13.32,13.32,0,7.31622013046942,7.31622013046942,7.31622013046942,7.31622013046942,0,0.0,1.0
2009-09-23,13.05,13.05,13.05,13.05,400,7.16791837106801,7.16791837106801,7.16791837106801,7.16791837106801,728.244900370179,0.0,1.0
2009-09-24,13.19,13.19,13.01,13.05,900,7.24481557964652,7.24481557964652,7.14594774004558,7.16791837106801,1638.5510258329,0.0,1.0
2009-09-25,12.95,13.12,12.95,13.1,1500,7.11299179351194,7.20636697535727,7.11299179351194,7.19538165984605,2730.91837638817,0.0,1.0
2009-09-28,12.95,12.95,12.95,12.95,0,7.11299179351194,7.11299179351194,7.11299179351194,7.11299179351194,0,0.0,1.0
2009-09-29,13.0,13.0,13.0,13.0,1000,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,1820.61225092545,0.0,1.0
2009-09-30,13.0,13.0,13.0,13.0,200,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,364.122450185089,0.0,1.0
2009-10-01,12.95,13.0,12.95,13.0,4000,7.11299179351194,7.14045508228998,7.11299179351194,7.14045508228998,7282.44900370178,0.0,1.0
2009-10-02,12.95,12.95,12.95,12.95,300,7.11299179351194,7.11299179351194,7.11299179351194,7.11299179351194,546.183675277634,0.0,1.0
2009-10-05,13.0,13.0,12.95,12.95,700,7.14045508228998,7.14045508228998,7.11299179351194,7.11299179351194,1274.42857564781,0.0,1.0
2009-10-06,12.75,12.75,12.05,12.75,5600,7.00313863839978,7.00313863839978,6.61865259550725,7.00313863839978,10195.4286051825,0.0,1.0
2009-10-07,13.0,13.5,12.99,12.99,500,7.14045508228998,7.41508797007036,7.13496242453437,7.13496242453437,910.306125462723,0.0,1.0
2009-10-08,13.0,13.0,13.0,13.0,0,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,0,0.0,1.0
2009-10-09,13.7,13.7,13.7,13.7,400,7.52494112518251,7.52494112518251,7.52494112518251,7.52494112518251,728.244900370179,0.0,1.0
2009-10-12,13.7,13.7,13.7,13.7,0,7.52494112518251,7.52494112518251,7.52494112518251,7.52494112518251,0,0.0,1.0
2009-10-13,13.32,13.32,13.32,13.32,500,7.31622013046942,7.31622013046942,7.31622013046942,7.31622013046942,910.306125462724,0.0,1.0
2009-10-14,13.7,13.7,13.0,13.03,1600,7.52494112518251,7.52494112518251,7.14045508228998,7.1569330555568,2912.97960148072,0.0,1.0
2009-10-15,13.7,13.7,13.7,13.7,0,7.52494112518251,7.52494112518251,7.52494112518251,7.52494112518251,0,0.0,1.0
2009-10-16,13.5,13.5,13.0,13.0,500,7.41508797007036,7.41508797007036,7.14045508228998,7.14045508228998,910.306125462723,0.0,1.0
2009-10-19,12.73,12.73,12.73,12.73,500,6.99215332288857,6.99215332288857,6.99215332288857,6.99215332288857,910.306125462723,0.0,1.0
2009-10-20,12.73,12.73,12.73,12.73,0,6.99215332288857,6.99215332288857,6.99215332288857,6.99215332288857,0,0.0,1.0
2009-10-21,12.73,13.55,12.73,13.55,9200,6.99215332288857,7.4425512588484,6.99215332288857,7.4425512588484,16749.6327085141,0.0,1.0
2009-10-22,12.73,12.73,12.73,12.73,0,6.99215332288857,6.99215332288857,6.99215332288857,6.99215332288857,0,0.0,1.0
2009-10-23,13.0,13.0,13.0,13.0,1000,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,1820.61225092545,0.0,1.0
2009-10-26,13.0,13.0,13.0,13.0,200,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,364.122450185089,0.0,1.0
2009-10-27,13.0,13.0,13.0,13.0,0,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,0,0.0,1.0
2009-10-28,12.5,12.6,12.5,12.6,2000,6.86582219450959,6.92074877206567,6.86582219450959,6.92074877206567,3641.22450185089,0.0,1.0
2009-10-29,13.0,13.0,13.0,13.0,500,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,910.306125462723,0.0,1.0
2009-10-30,13.0,13.0,13.0,13.0,0,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,0,0.0,1.0
2009-11-02,13.0,13.0,13.0,13.0,0,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,0,0.0,1.0
2009-11-03,13.0,13.5,13.0,13.0,1000,7.14045508228998,7.41508797007036,7.14045508228998,7.14045508228998,1820.61225092545,0.0,1.0
2009-11-04,13.0,13.0,13.0,13.0,0,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,0,0.0,1.0
2009-11-05,13.0,13.0,13.0,13.0,1200,7.14045508228998,7.14045508228998,7.14045508228998,7.14045508228998,2184.73470111053,0.0,1.0
2009-11-06,12.9,13.0,12.9,13.0,700,7.0855285047339,7.14045508228998,7.0855285047339,7.14045508228998,1274.42857564781,0.0,1.0
2009-11-09,12.75,12.95,12.75,12.95,2600,7.00313863839978,7.11299179351194,7.00313863839978,7.11299179351194,4733.59185240616,0.0,1.0
2009-11-10,12.75,12.75,12.75,12.75,0,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,0,0.0,1.0
2009-11-11,12.75,12.75,12.75,12.75,0,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,0,0.0,1.0
2009-11-12,12.75,12.75,12.75,12.75,200,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,364.12245018509,0.0,1.0
2009-11-13,12.75,12.75,12.75,12.75,300,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,546.183675277634,0.0,1.0
2009-11-16,12.75,12.75,12.75,12.75,0,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,0,0.0,1.0
2009-11-17,12.75,12.75,12.75,12.75,0,7.00313863839978,7.00313863839978,7.00313863839978,7.00313863839978,0,0.0,1.0
2009-11-18,12.95,12.95,12.95,12.95,500,7.11299179351194,7.11299179351194,7.11299179351194,7.11299179351194,910.306125462723,0.0,1.0
2009-11-19,13.5,13.5,13.0,13.0,3700,7.41508797007036,7.41508797007036,7.14045508228998,7.14045508228998,6736.26532842415,0.0,1.0
2009-11-20,13.5,13.5,13.5,13.5,0,7.41508797007036,7.41508797007036,7.41508797007036,7.41508797007036,0,0.0,1.0
2009-11-23,12.9,12.9,12.2,12.5,6600,7.0855285047339,7.0855285047339,6.70104246184136,6.86582219450959,12016.0408561079,0.0,1.0
2009-11-24,12.65,12.85,12.65,12.85,1200,6.94821206084371,7.05806521595586,6.94821206084371,7.05806521595586,2184.73470111054,0.0,1.0
2009-11-25,12.6,12.6,12.6,12.6,2500,6.92074877206567,6.92074877206567,6.92074877206567,6.92074877206567,4551.53062731362,0.0,1.0
2009-11-27,12.6,12.6,12.6,12.6,0,7.02510926942221,7.02510926942221,7.02510926942221,7.02510926942221,0,0.19,1.0
2009-11-30,12.65,13.0,12.6,12.65,8800,7.05298668715802,7.24812861130863,7.02510926942221,7.05298668715802,15783.3843926985,0.0,1.0
2009-12-01,13.3,13.3,12.6,12.6,3400,7.41539311772345,7.41539311772345,7.02510926942221,7.02510926942221,6098.12578808805,0.0,1.0
2009-12-02,12.6,13.3,12.6,13.3,400,7.02510926942221,7.41539311772345,7.02510926942221,7.41539311772345,717.426563304477,0.0,1.0
2009-12-03,13.3,13.3,13.3,13.3,200,7.41539311772345,7.41539311772345,7.41539311772345,7.41539311772345,358.713281652238,0.0,1.0
2009-12-04,12.6,13.1,12.6,13.1,7300,7.02510926942221,7.30388344678024,7.02510926942221,7.30388344678024,13093.0347803067,0.0,1.0
2009-12-07,12.6,12.6,12.6,12.6,0,7.02510926942221,7.02510926942221,7.02510926942221,7.02510926942221,0,0.0,1.0
2009-12-08,12.6,12.6,12.6,12.6,0,7.02510926942221,7.02510926942221,7.02510926942221,7.02510926942221,0,0.0,1.0
2009-12-09,12.9,12.9,12.9,12.9,200,7.19237377583703,7.19237377583703,7.19237377583703,7.19237377583703,358.713281652238,0.0,1.0
2009-12-10,13.2,13.2,13.2,13.2,1100,7.35963828225184,7.35963828225184,7.35963828225184,7.35963828225184,1972.92304908731,0.0,1.0
2009-12-11,12.9,13.0,12.9,13.0,600,7.19237377583703,7.24812861130863,7.19237377583703,7.24812861130863,1076.13984495671,0.0,1.0
2009-12-14,12.9,12.9,12.9,12.9,0,7.19237377583703,7.19237377583703,7.19237377583703,7.19237377583703,0,0.0,1.0
2009-12-15,13.0,13.0,13.0,13.0,800,7.24812861130863,7.24812861130863,7.24812861130863,7.24812861130863,1434.85312660895,0.0,1.0
2009-12-16,12.9,13.0,12.9,13.0,9300,7.19237377583703,7.24812861130863,7.19237377583703,7.24812861130863,16680.1675968291,0.0,1.0
2009-12-17,12.5,13.0,12.5,12.5,9000,6.96935443395061,7.24812861130863,6.96935443395061,6.96935443395061,16142.0976743507,0.0,1.0
2009-12-18,12.5,13.0,12.5,13.0,2400,6.96935443395061,7.24812861130863,6.96935443395061,7.24812861130863,4304.55937982686,0.0,1.0
2009-12-21,12.75,13.0,12.75,13.0,3500,7.10874152262962,7.24812861130863,7.10874152262962,7.24812861130863,6277.48242891417,0.0,1.0
2009-12-22,12.5,12.75,12.5,12.75,8100,6.96935443395061,7.10874152262962,6.96935443395061,7.10874152262962,14527.8879069156,0.0,1.0
2009-12-23,12.4,12.75,12.4,12.75,7700,6.913599598479,7.10874152262962,6.913599598479,7.10874152262962,13810.4613436112,0.0,1.0
2009-12-24,12.4,12.4,12.4,12.4,0,6.913599598479,6.913599598479,6.913599598479,6.913599598479,0,0.0,1.0
2009-12-28,12.6,13.0,12.6,12.6,1700,7.02510926942221,7.24812861130863,7.02510926942221,7.02510926942221,3049.06289404403,0.0,1.0
2009-12-29,12.6,12.6,12.6,12.6,2500,7.02510926942221,7.02510926942221,7.02510926942221,7.02510926942221,4483.91602065298,0.0,1.0
2009-12-30,12.43,12.6,12.43,12.6,3700,6.93032604912049,7.02510926942221,6.93032604912049,7.02510926942221,6636.1957105664,0.0,1.0
2009-12-31,12.95,12.95,12.41,12.41,700,7.22025119357283,7.22025119357283,6.91917508202616,6.91917508202616,1255.49648578283,0.0,1.0
2010-01-04,12.5,12.95,12.0,12.95,8900,6.96935443395061,7.22025119357283,6.69058025659258,7.22025119357283,15962.7410335246,0.0,1.0
2010-01-05,12.5,12.7,12.5,12.51,1600,6.96935443395061,7.08086410489382,6.96935443395061,6.97492991749777,2869.70625321791,0.0,1.0
2010-01-06,12.8,12.8,12.5,12.5,800,7.13661894036542,7.13661894036542,6.96935443395061,6.96935443395061,1434.85312660895,0.0,1.0
2010-01-07,12.01,12.5,11.85,11.85,1200,6.69615574013975,6.96935443395061,6.60694800338518,6.60694800338518,2152.27968991343,0.0,1.0
2010-01-08,12.65,12.65,12.55,12.55,400,7.05298668715802,7.05298668715802,6.99723185168641,6.99723185168641,717.426563304476,0.0,1.0
2010-01-11,12.8,12.8,12.8,12.8,200,7.13661894036542,7.13661894036542,7.13661894036542,7.13661894036542,358.713281652238,0.0,1.0
2010-01-12,12.5,12.5,12.5,12.5,200,6.96935443395061,6.96935443395061,6.96935443395061,6.96935443395061,358.713281652238,0.0,1.0
2010-01-13,12.5,12.5,12.5,12.5,0,6.96935443395061,6.96935443395061,6.96935443395061,6.96935443395061,0,0.0,1.0
2010-01-14,12.92,12.92,12.92,12.92,400,7.20352474293135,7.20352474293135,7.20352474293135,7.20352474293135,717.426563304476,0.0,1.0
2010-01-15,12.75,12.75,12.55,12.55,1700,7.10874152262962,7.10874152262962,6.99723185168641,6.99723185168641,3049.06289404403,0.0,1.0
2010-01-19,12.75,12.75,12.75,12.75,0,7.10874152262962,7.10874152262962,7.10874152262962,7.10874152262962,0,0.0,1.0
2010-01-20,12.51,12.51,12.51,12.51,200,6.97492991749777,6.97492991749777,6.97492991749777,6.97492991749777,358.713281652238,0.0,1.0
2010-01-21,12.5,12.75,12.5,12.75,19200,6.96935443395061,7.10874152262962,6.96935443395061,7.10874152262962,34436.4750386149,0.0,1.0
2010-01-22,12.4,12.4,12.4,12.4,200,6.913599598479,6.913599598479,6.913599598479,6.913599598479,358.713281652238,0.0,1.0
2010-01-25,12.4,12.4,12.4,12.4,1200,6.913599598479,6.913599598479,6.913599598479,6.913599598479,2152.27968991343,0.0,1.0
2010-01-26,12.4,12.5,12.4,12.4,4300,6.913599598479,6.96935443395061,6.913599598479,6.913599598479,7712.33555552313,0.0,1.0
2010-01-27,12.4,12.5,12.4,12.4,6700,6.913599598479,6.96935443395061,6.913599598479,6.913599598479,12016.89493535,0.0,1.0
2010-01-28,12.4,12.4,12.4,12.4,0,6.913599598479,6.913599598479,6.913599598479,6.913599598479,0,0.0,1.0
2010-01-29,12.4,12.4,12.4,12.4,0,6.913599598479,6.913599598479,6.913599598479,6.913599598479,0,0.0,1.0
2010-02-01,12.45,12.45,12.4,12.4,2600,6.94147701621481,6.94147701621481,6.913599598479,6.913599598479,4663.27266147909,0.0,1.0
2010-02-02,12.45,12.45,12.45,12.45,0,6.94147701621481,6.94147701621481,6.94147701621481,6.94147701621481,0,0.0,1.0
2010-02-03,12.45,12.45,12.45,12.45,0,6.94147701621481,6.94147701621481,6.94147701621481,6.94147701621481,0,0.0,1.0
2010-02-04,12.4,12.45,12.4,12.45,61200,6.913599598479,6.94147701621481,6.913599598479,6.94147701621481,109766.264185585,0.0,1.0
2010-02-05,12.4,12.4,12.4,12.4,0,6.913599598479,6.913599598479,6.913599598479,6.913599598479,0,0.0,1.0
2010-02-08,12.45,12.55,12.45,12.55,800,6.94147701621481,6.99723185168641,6.94147701621481,6.99723185168641,1434.85312660895,0.0,1.0
2010-02-09,12.45,12.45,12.45,12.45,0,6.94147701621481,6.94147701621481,6.94147701621481,6.94147701621481,0,0.0,1.0
2010-02-10,12.4,12.45,12.4,12.45,19000,6.913599598479,6.94147701621481,6.913599598479,6.94147701621481,34077.7617569627,0.0,1.0
2010-02-11,12.4,12.4,12.4,12.4,0,6.913599598479,6.913599598479,6.913599598479,6.913599598479,0,0.0,1.0
2010-02-12,12.4,12.46,12.4,12.46,3300,6.913599598479,6.94705249976197,6.913599598479,6.94705249976197,5918.76914726193,0.0,1.0
2010-02-16,12.55,12.95,12.52,12.95,2300,6.99723185168641,7.22025119357283,6.98050540104493,7.22025119357283,4125.20273900074,0.0,1.0
2010-02-17,12.95,12.95,12.95,12.95,600,7.22025119357283,7.22025119357283,7.22025119357283,7.22025119357283,1076.13984495671,0.0,1.0
2010-02-18,12.95,12.95,12.95,12.95,800,7.22025119357283,7.22025119357283,7.22025119357283,7.22025119357283,1434.85312660895,0.0,1.0
2010-02-19,12.55,12.95,12.55,12.95,1200,6.99723185168641,7.22025119357283,6.99723185168641,7.22025119357283,2152.27968991343,0.0,1.0
2010-02-22,12.55,12.55,12.55,12.55,0,6.99723185168641,6.99723185168641,6.99723185168641,6.99723185168641,0,0.0,1.0
2010-02-23,12.44,12.6,12.44,12.6,1400,6.93590153266765,7.02510926942221,6.93590153266765,7.02510926942221,2510.99297156567,0.0,1.0
2010-02-24,12.95,12.95,12.45,12.45,3400,7.22025119357283,7.22025119357283,6.94147701621481,6.94147701621481,6098.12578808805,0.0,1.0
2010-02-25,12.95,12.95,12.95,12.95,0,7.32618538096888,7.32618538096888,7.32618538096888,7.32618538096888,0,0.19,1.0
2010-02-26,12.95,12.95,12.95,12.95,0,7.32618538096888,7.32618538096888,7.32618538096888,7.32618538096888,0,0.0,1.0
2010-03-01,12.4,12.4,12.4,12.4,1800,7.01503465050302,7.01503465050302,7.01503465050302,7.01503465050302,3181.73766944965,0.0,1.0
2010-03-02,12.4,12.4,12.4,12.4,0,7.01503465050302,7.01503465050302,7.01503465050302,7.01503465050302,0,0.0,1.0
2010-03-03,12.4,12.4,12.4,12.4,0,7.01503465050302,7.01503465050302,7.01503465050302,7.01503465050302,0,0.0,1.0
2010-03-04,12.4,12.4,12.4,12.4,0,7.01503465050302,7.01503465050302,7.01503465050302,7.01503465050302,0,0.0,1.0
2010-03-05,12.9,12.9,12.9,12.9,300,7.29789895092653,7.29789895092653,7.29789895092653,7.29789895092653,530.289611574941,0.0,1.0
2010-03-08,12.95,12.95,12.94,12.94,1200,7.32618538096888,7.32618538096888,7.32052809496041,7.32052809496041,2121.15844629976,0.0,1.0
2010-03-09,13.04,13.2,13.0,13.05,5700,7.37710095504511,7.46761753118063,7.35447181101123,7.38275824105358,10075.5026199239,0.0,1.0
2010-03-10,13.1,13.3,13.05,13.3,4300,7.41104467109593,7.52419039126534,7.38275824105358,7.52419039126534,7600.81776590749,0.0,1.0
2010-03-11,13.1,13.1,13.1,13.1,0,7.41104467109593,7.41104467109593,7.41104467109593,7.41104467109593,0,0.0,1.0
2010-03-12,13.2,13.2,13.05,13.05,2100,7.46761753118063,7.46761753118063,7.38275824105358,7.38275824105358,3712.02728102459,0.0,1.0
2010-03-15,13.1,13.2,13.06,13.2,1200,7.41104467109593,7.46761753118063,7.38841552706205,7.46761753118063,2121.15844629977,0.0,1.0
2010-03-16,12.95,13.2,12.95,13.2,102300,7.32618538096888,7.46761753118063,7.32618538096888,7.46761753118063,180828.757547055,0.0,1.0
2010-03-17,13.2,13.2,13.1,13.1,3500,7.46761753118063,7.46761753118063,7.41104467109593,7.41104467109593,6186.71213504098,0.0,1.0
2010-03-18,13.1,13.1,13.1,13.1,2300,7.41104467109593,7.41104467109593,7.41104467109593,7.41104467109593,4065.55368874122,0.0,1.0
2010-03-19,13.1,13.1,13.0,13.1,1100,7.41104467109593,7.41104467109593,7.35447181101123,7.41104467109593,1944.39524244145,0.0,1.0
2010-03-22,13.1,13.1,13.1,13.1,0,7.41104467109593,7.41104467109593,7.41104467109593,7.41104467109593,0,0.0,1.0
2010-03-23,13.2,13.2,13.1,13.2,1400,7.46761753118063,7.46761753118063,7.41104467109593,7.46761753118063,2474.68485401639,0.0,1.0
2010-03-24,13.0,13.2,13.0,13.2,5000,7.35447181101123,7.46761753118063,7.35447181101123,7.46761753118063,8838.16019291569,0.0,1.0
2010-03-25,13.0,13.0,13.0,13.0,0,7.35447181101123,7.35447181101123,7.35447181101123,7.35447181101123,0,0.0,1.0
2010-03-26,13.25,13.25,13.01,13.01,1900,7.49590396122298,7.49590396122298,7.3601290970197,7.3601290970197,3358.50087330796,0.0,1.0
2010-03-29,13.0,13.01,13.0,13.01,400,7.35447181101123,7.3601290970197,7.35447181101123,7.3601290970197,707.052815433255,0.0,1.0
2010-03-30,13.24,13.24,12.95,13.0,3900,7.49024667521451,7.49024667521451,7.32618538096888,7.35447181101123,6893.76495047424,0.0,1.0
2010-03-31,13.2,13.24,12.95,12.95,4000,7.46761753118063,7.49024667521451,7.32618538096888,7.32618538096888,7070.52815433255,0.0,1.0
2010-04-01,13.24,13.24,13.24,13.24,300,7.49024667521451,7.49024667521451,7.49024667521451,7.49024667521451,530.289611574942,0.0,1.0
2010-04-05,12.8,13.24,12.8,13.24,2100,7.24132609084183,7.49024667521451,7.24132609084183,7.49024667521451,3712.02728102459,0.0,1.0
2010-04-06,13.24,13.24,13.24,13.24,400,7.49024667521451,7.49024667521451,7.49024667521451,7.49024667521451,707.052815433255,0.0,1.0
2010-04-07,13.2,13.2,13.2,13.2,1000,7.46761753118063,7.46761753118063,7.46761753118063,7.46761753118063,1767.63203858314,0.0,1.0
2010-04-08,13.0,13.24,13.0,13.24,4000,7.35447181101123,7.49024667521451,7.35447181101123,7.49024667521451,7070.52815433255,0.0,1.0
2010-04-09,12.85,13.22,12.85,13.0,2100,7.26961252088418,7.47893210319757,7.26961252088418,7.35447181101123,3712.02728102459,0.0,1.0
2010-04-12,12.85,12.85,12.85,12.85,0,7.26961252088418,7.26961252088418,7.26961252088418,7.26961252088418,0,0.0,1.0
2010-04-13,13.26,13.26,13.15,13.25,6900,7.50156124723145,7.50156124723145,7.43933110113828,7.49590396122298,12196.6610662237,0.0,1.0
2010-04-14,13.05,13.3,13.05,13.3,2000,7.38275824105358,7.52419039126534,7.38275824105358,7.52419039126534,3535.26407716628,0.0,1.0
2010-04-15,13.28,13.49,13.28,13.4,2000,7.51287581924839,7.63167882542627,7.51287581924839,7.58076325135004,3535.26407716628,0.0,1.0
2010-04-16,13.05,13.49,13.05,13.49,900,7.38275824105358,7.63167882542627,7.38275824105358,7.63167882542627,1590.86883472482,0.0,1.0
2010-04-19,13.05,13.05,13.05,13.05,200,7.38275824105358,7.38275824105358,7.38275824105358,7.38275824105358,353.526407716628,0.0,1.0
2010-04-20,13.35,13.35,13.25,13.25,3800,7.55247682130769,7.55247682130769,7.49590396122298,7.49590396122298,6717.00174661592,0.0,1.0
2010-04-21,13.35,13.49,13.35,13.35,2700,7.55247682130769,7.63167882542627,7.55247682130769,7.55247682130769,4772.60650417447,0.0,1.0
2010-04-22,13.35,13.35,13.35,13.35,300,7.55247682130769,7.55247682130769,7.55247682130769,7.55247682130769,530.289611574941,0.0,1.0
2010-04-23,13.45,13.45,13.45,13.45,500,7.60904968139239,7.60904968139239,7.60904968139239,7.60904968139239,883.816019291569,0.0,1.0
2010-04-26,13.45,13.5,13.44,13.45,6700,7.60904968139239,7.63733611143474,7.60339239538392,7.60904968139239,11843.134658507,0.0,1.0
2010-04-27,14.0,14.0,13.52,13.52,2000,7.92020041185825,7.92020041185825,7.64865068345168,7.64865068345168,3535.26407716627,0.0,1.0
2010-04-28,14.0,14.0,14.0,14.0,500,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,883.816019291569,0.0,1.0
2010-04-29,14.0,14.0,14.0,14.0,200,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,353.526407716627,0.0,1.0
2010-04-30,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-03,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-04,14.5,14.5,14.0,14.0,2300,8.20306471228176,8.20306471228176,7.92020041185825,7.92020041185825,4065.55368874121,0.0,1.0
2010-05-05,14.0,14.0,14.0,14.0,1200,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,2121.15844629976,0.0,1.0
2010-05-06,13.55,14.0,13.55,14.0,1400,7.66562254147709,7.92020041185825,7.66562254147709,7.92020041185825,2474.68485401639,0.0,1.0
2010-05-07,13.55,13.55,13.55,13.55,600,7.66562254147709,7.66562254147709,7.66562254147709,7.66562254147709,1060.57922314988,0.0,1.0
2010-05-10,13.6,14.0,13.6,14.0,1300,7.69390897151944,7.92020041185825,7.69390897151944,7.92020041185825,2297.92165015808,0.0,1.0
2010-05-11,14.15,14.5,13.9,13.9,3400,8.0050597019853,8.20306471228176,7.86362755177355,7.86362755177355,6009.94893118267,0.0,1.0
2010-05-12,14.0,14.15,14.0,14.15,3400,7.92020041185825,8.0050597019853,7.92020041185825,8.0050597019853,6009.94893118267,0.0,1.0
2010-05-13,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-14,14.0,14.0,14.0,14.0,1400,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,2474.68485401639,0.0,1.0
2010-05-17,14.0,14.0,14.0,14.0,1200,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,2121.15844629976,0.0,1.0
2010-05-18,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-19,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-20,14.0,14.0,14.0,14.0,500,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,883.816019291569,0.0,1.0
2010-05-21,14.0,14.0,14.0,14.0,0,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,0,0.0,1.0
2010-05-24,14.0,14.0,14.0,14.0,2800,7.92020041185825,7.92020041185825,7.92020041185825,7.92020041185825,4949.36970803278,0.0,1.0
2010-05-25,14.01,14.25,14.01,14.25,1400,7.92585769786672,8.06163256207,7.92585769786672,8.06163256207,2474.68485401639,0.0,1.0
2010-05-26,14.5,14.5,14.5,14.5,100,8.20306471228176,8.20306471228176,8.20306471228176,8.20306471228176,176.763203858314,0.0,1.0
2010-05-27,14.0,14.0,14.0,14.0,1100,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,1918.36035195069,0.19,1.0
2010-05-28,14.0,14.0,14.0,14.0,2400,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,4185.51349516515,0.0,1.0
2010-06-01,14.4,14.4,14.4,14.4,700,8.25705138447687,8.25705138447687,8.25705138447687,8.25705138447687,1220.77476942317,0.0,1.0
2010-06-02,13.81,14.02,13.76,13.76,2200,7.91874164025178,8.03915697294207,7.89007132294457,7.89007132294457,3836.72070390138,0.0,1.0
2010-06-03,14.0,14.05,14.0,14.05,700,8.02768884601918,8.05635916332639,8.02768884601918,8.05635916332639,1220.77476942317,0.0,1.0
2010-06-04,13.8,13.82,13.8,13.82,2900,7.91300757679034,7.92447570371322,7.91300757679034,7.92447570371322,5057.49547332455,0.0,1.0
2010-06-07,14.0,14.0,13.75,13.75,5400,8.02768884601918,8.02768884601918,7.88433725948312,7.88433725948312,9417.40536412158,0.0,1.0
2010-06-08,14.0,14.0,14.0,14.0,2500,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,4359.90989079703,0.0,1.0
2010-06-09,14.0,14.0,14.0,14.0,1300,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,2267.15314321445,0.0,1.0
2010-06-10,14.0,14.5,14.0,14.5,1500,8.02768884601918,8.3143920190913,8.02768884601918,8.3143920190913,2615.94593447822,0.0,1.0
2010-06-11,14.0,14.0,14.0,14.0,2500,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,4359.90989079703,0.0,1.0
2010-06-14,14.0,14.0,14.0,14.0,0,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,0,0.0,1.0
2010-06-15,14.25,14.25,14.25,14.25,1200,8.17104043255524,8.17104043255524,8.17104043255524,8.17104043255524,2092.75674758257,0.0,1.0
2010-06-16,14.0,14.7,13.77,14.7,4800,8.02768884601918,8.42907328832014,7.89580538640601,8.42907328832014,8371.02699033029,0.0,1.0
2010-06-17,14.0,14.0,14.0,14.0,1000,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,1743.96395631881,0.0,1.0
2010-06-18,14.25,14.25,14.0,14.25,2100,8.17104043255524,8.17104043255524,8.02768884601918,8.17104043255524,3662.3243082695,0.0,1.0
2010-06-21,14.0,14.0,14.0,14.0,1800,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,3139.13512137386,0.0,1.0
2010-06-22,13.9,14.0,13.9,14.0,2300,7.97034821140476,8.02768884601918,7.97034821140476,8.02768884601918,4011.11709953326,0.0,1.0
2010-06-23,13.9,13.9,13.9,13.9,0,7.97034821140476,7.97034821140476,7.97034821140476,7.97034821140476,0,0.0,1.0
2010-06-24,14.0,14.1,14.0,14.1,3100,8.02768884601918,8.0850294806336,8.02768884601918,8.0850294806336,5406.28826458831,0.0,1.0
2010-06-25,14.1,14.1,13.9,13.9,800,8.0850294806336,8.0850294806336,7.97034821140476,7.97034821140476,1395.17116505505,0.0,1.0
2010-06-28,13.9,14.0,13.9,14.0,3800,7.97034821140476,8.02768884601918,7.97034821140476,8.02768884601918,6627.06303401148,0.0,1.0
2010-06-29,13.9,14.1,13.9,14.1,500,7.97034821140476,8.0850294806336,7.97034821140476,8.0850294806336,871.981978159405,0.0,1.0
2010-06-30,14.0,14.0,14.0,14.0,300,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,523.189186895643,0.0,1.0
2010-07-01,13.9,13.9,13.9,13.9,800,7.97034821140476,7.97034821140476,7.97034821140476,7.97034821140476,1395.17116505505,0.0,1.0
2010-07-02,14.1,14.1,13.9,13.9,2677,8.0850294806336,8.0850294806336,7.97034821140476,7.97034821140476,4668.59151106546,0.0,1.0
2010-07-06,14.0,14.0,14.0,14.0,2800,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,4883.09907769267,0.0,1.0
2010-07-07,14.0,14.0,14.0,14.0,0,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,0,0.0,1.0
2010-07-08,14.0,14.0,13.9,13.9,2000,8.02768884601918,8.02768884601918,7.97034821140476,7.97034821140476,3487.92791263762,0.0,1.0
2010-07-09,14.0,14.0,14.0,14.0,2600,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,4534.30628642891,0.0,1.0
2010-07-12,14.1,14.1,14.1,14.1,1000,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,1743.96395631881,0.0,1.0
2010-07-13,14.1,14.3,14.1,14.3,300,8.0850294806336,8.19971074986245,8.0850294806336,8.19971074986245,523.189186895644,0.0,1.0
2010-07-14,14.1,14.1,14.0,14.1,3100,8.0850294806336,8.0850294806336,8.02768884601918,8.0850294806336,5406.28826458832,0.0,1.0
2010-07-15,14.1,14.1,14.1,14.1,0,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,0,0.0,1.0
2010-07-16,14.15,14.15,13.9,13.9,600,8.11369979794082,8.11369979794082,7.97034821140476,7.97034821140476,1046.37837379129,0.0,1.0
2010-07-19,14.01,14.01,14.01,14.01,100,8.03342290948062,8.03342290948062,8.03342290948062,8.03342290948062,174.396395631881,0.0,1.0
2010-07-20,14.1,14.1,14.0,14.0,4100,8.0850294806336,8.0850294806336,8.02768884601918,8.02768884601918,7150.25222090713,0.0,1.0
2010-07-21,14.1,14.1,14.1,14.1,0,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,0,0.0,1.0
2010-07-22,14.0,14.2,14.0,14.2,2800,8.02768884601918,8.14237011524803,8.02768884601918,8.14237011524803,4883.09907769267,0.0,1.0
2010-07-23,14.1,14.1,14.1,14.1,500,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,871.981978159406,0.0,1.0
2010-07-26,14.1,14.1,14.1,14.1,0,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,0,0.0,1.0
2010-07-27,14.1,14.1,14.1,14.1,600,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,1046.37837379129,0.0,1.0
2010-07-28,14.1,14.1,14.0,14.0,3700,8.0850294806336,8.0850294806336,8.02768884601918,8.02768884601918,6452.6666383796,0.0,1.0
2010-07-29,14.0,14.1,14.0,14.0,3900,8.02768884601918,8.0850294806336,8.02768884601918,8.02768884601918,6801.45942964336,0.0,1.0
2010-07-30,14.0,14.0,14.0,14.0,0,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,0,0.0,1.0
2010-08-02,14.2,14.2,14.2,14.2,1000,8.14237011524803,8.14237011524803,8.14237011524803,8.14237011524803,1743.96395631881,0.0,1.0
2010-08-03,14.2,14.2,14.2,14.2,0,8.14237011524803,8.14237011524803,8.14237011524803,8.14237011524803,0,0.0,1.0
2010-08-04,15.0,15.0,15.0,15.0,500,8.60109519216341,8.60109519216341,8.60109519216341,8.60109519216341,871.981978159405,0.0,1.0
2010-08-05,14.2,14.2,14.2,14.2,200,8.14237011524803,8.14237011524803,8.14237011524803,8.14237011524803,348.792791263762,0.0,1.0
2010-08-06,14.2,14.2,14.2,14.2,0,8.14237011524803,8.14237011524803,8.14237011524803,8.14237011524803,0,0.0,1.0
2010-08-09,14.0,14.35,14.0,14.35,2900,8.02768884601918,8.22838106716966,8.02768884601918,8.22838106716966,5057.49547332455,0.0,1.0
2010-08-10,14.0,14.0,14.0,14.0,300,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,523.189186895643,0.0,1.0
2010-08-11,14.0,14.0,14.0,14.0,0,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,0,0.0,1.0
2010-08-12,14.0,14.0,14.0,14.0,200,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,348.792791263762,0.0,1.0
2010-08-13,14.0,14.0,14.0,14.0,0,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,0,0.0,1.0
2010-08-16,14.0,14.0,14.0,14.0,300,8.02768884601918,8.02768884601918,8.02768884601918,8.02768884601918,523.189186895643,0.0,1.0
2010-08-17,13.95,13.95,13.95,13.95,300,7.99901852871197,7.99901852871197,7.99901852871197,7.99901852871197,523.189186895643,0.0,1.0
2010-08-18,13.95,13.95,13.95,13.95,0,7.99901852871197,7.99901852871197,7.99901852871197,7.99901852871197,0,0.0,1.0
2010-08-19,14.2,14.2,13.95,14.0,3500,8.14237011524803,8.14237011524803,7.99901852871197,8.02768884601918,6103.87384711583,0.0,1.0
2010-08-20,14.2,14.2,14.2,14.2,0,8.14237011524803,8.14237011524803,8.14237011524803,8.14237011524803,0,0.0,1.0
2010-08-23,14.02,14.02,14.02,14.02,300,8.03915697294207,8.03915697294207,8.03915697294207,8.03915697294207,523.189186895643,0.0,1.0
2010-08-24,14.1,14.1,14.1,14.1,1300,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,2267.15314321446,0.0,1.0
2010-08-25,14.1,14.1,14.1,14.1,0,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,0,0.0,1.0
2010-08-26,14.1,14.1,14.1,14.1,200,8.0850294806336,8.0850294806336,8.0850294806336,8.0850294806336,348.792791263762,0.0,1.0
2010-08-27,14.3,14.3,14.3,14.3,400,8.19971074986245,8.19971074986245,8.19971074986245,8.19971074986245,697.585582527524,0.0,1.0
2010-08-30,14.3,14.3,14.3,14.3,0,8.30865795562985,8.30865795562985,8.30865795562985,8.30865795562985,0,0.19,1.0
2010-08-31,14.3,14.3,14.3,14.3,0,8.30865795562985,8.30865795562985,8.30865795562985,8.30865795562985,0,0.0,1.0
2010-09-01,14.0,14.0,13.6,14.0,14400,8.13435044607118,8.13435044607118,7.90194043332629,8.13435044607118,24783.7859134003,0.0,1.0
2010-09-02,13.8,13.8,13.76,13.76,500,8.01814543969874,8.01814543969874,7.99490443842425,7.99490443842425,860.548121993064,0.0,1.0
2010-09-03,13.95,13.95,13.95,13.95,300,8.10529919447807,8.10529919447807,8.10529919447807,8.10529919447807,516.328873195839,0.0,1.0
2010-09-07,14.0,14.0,14.0,14.0,1800,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,3097.97323917503,0.0,1.0
2010-09-08,14.0,14.0,14.0,14.0,0,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,0,0.0,1.0
2010-09-09,14.0,14.0,14.0,14.0,1100,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,1893.20586838474,0.0,1.0
2010-09-10,14.1,14.75,13.75,14.5,8500,8.19245294925741,8.57011921996785,7.98909418810563,8.4248629620023,14629.3180738821,0.0,1.0
2010-09-13,14.0,14.0,14.0,14.0,2800,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,4819.06948316116,0.0,1.0
2010-09-14,14.0,14.0,14.0,14.0,0,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,0,0.0,1.0
2010-09-15,13.8,14.3,13.8,14.3,2200,8.01814543969874,8.30865795562985,8.01814543969874,8.30865795562985,3786.41173676948,0.0,1.0
2010-09-16,14.2,14.4,14.2,14.4,1500,8.25055545244363,8.36676045881607,8.25055545244363,8.36676045881607,2581.64436597919,0.0,1.0
2010-09-17,14.2,14.2,14.2,14.2,0,8.25055545244363,8.25055545244363,8.25055545244363,8.25055545244363,0,0.0,1.0
2010-09-20,14.0,14.01,13.95,14.01,8300,8.13435044607118,8.14016069638981,8.10529919447807,8.14016069638981,14285.0988250849,0.0,1.0
2010-09-21,13.85,14.0,13.85,14.0,800,8.04719669129185,8.13435044607118,8.04719669129185,8.13435044607118,1376.8769951889,0.0,1.0
2010-09-22,13.85,13.85,13.85,13.85,0,8.04719669129185,8.04719669129185,8.04719669129185,8.04719669129185,0,0.0,1.0
2010-09-23,14.0,14.0,14.0,14.0,8500,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,14629.3180738821,0.0,1.0
2010-09-24,14.0,14.0,14.0,14.0,200,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,344.219248797226,0.0,1.0
2010-09-27,14.0,14.0,14.0,14.0,700,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,1204.76737079029,0.0,1.0
2010-09-28,14.25,14.25,14.25,14.25,200,8.27960670403674,8.27960670403674,8.27960670403674,8.27960670403674,344.219248797226,0.0,1.0
2010-09-29,14.0,14.0,14.0,14.0,600,8.13435044607118,8.13435044607118,8.13435044607118,8.13435044607118,1032.65774639168,0.0,1.0
2010-09-30,15.1,15.1,14.0,14.15,5600,8.77347798111963,8.77347798111963,8.13435044607118,8.22150420085052,9638.13896632232,0.0,1.0
2010-10-01,15.0,15.0,15.0,15.0,200,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,344.219248797226,0.0,1.0
2010-10-04,14.75,14.75,14.75,14.75,2500,8.57011921996785,8.57011921996785,8.57011921996785,8.57011921996785,4302.74060996532,0.0,1.0
2010-10-05,14.75,14.75,14.75,14.75,0,8.57011921996785,8.57011921996785,8.57011921996785,8.57011921996785,0,0.0,1.0
2010-10-06,15.0,15.0,15.0,15.0,200,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,344.219248797226,0.0,1.0
2010-10-07,15.4,15.4,15.0,15.0,3600,8.9477854906783,8.9477854906783,8.71537547793341,8.71537547793341,6195.94647835006,0.0,1.0
2010-10-08,15.31,15.31,14.75,14.75,2100,8.8954932378107,8.8954932378107,8.57011921996785,8.57011921996785,3614.30211237087,0.0,1.0
2010-10-11,15.0,15.4,15.0,15.4,2000,8.71537547793341,8.9477854906783,8.71537547793341,8.9477854906783,3442.19248797226,0.0,1.0
2010-10-12,15.0,15.0,15.0,15.0,0,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,0,0.0,1.0
2010-10-13,15.0,15.0,14.8,14.8,800,8.71537547793341,8.71537547793341,8.59917047156097,8.59917047156097,1376.8769951889,0.0,1.0
2010-10-14,15.0,15.0,15.0,15.0,0,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,0,0.0,1.0
2010-10-15,15.25,15.3,15.25,15.3,800,8.86063173589897,8.88968298749208,8.86063173589897,8.88968298749208,1376.8769951889,0.0,1.0
2010-10-18,15.45,15.45,15.45,15.45,600,8.97683674227141,8.97683674227141,8.97683674227141,8.97683674227141,1032.65774639168,0.0,1.0
2010-10-19,16.0,16.0,15.45,15.45,1900,9.29640050979564,9.29640050979564,8.97683674227141,8.97683674227141,3270.08286357364,0.0,1.0
2010-10-20,15.75,15.75,15.02,15.38,2300,9.15114425183008,9.15114425183008,8.72699597857065,8.93616499004106,3958.5213611681,0.0,1.0
2010-10-21,15.01,15.75,15.01,15.15,1800,8.72118572825203,9.15114425183008,8.72118572825203,8.80252923271274,3097.97323917503,0.0,1.0
2010-10-22,15.49,15.7,15.15,15.15,2900,9.0000777435459,9.12209300023697,8.80252923271274,8.80252923271274,4991.17910755977,0.0,1.0
2010-10-25,15.0,15.0,15.0,15.0,500,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,860.548121993064,0.0,1.0
2010-10-26,15.0,15.0,15.0,15.0,900,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,1548.98661958752,0.0,1.0
2010-10-27,15.0,15.0,15.0,15.0,0,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,0,0.0,1.0
2010-10-28,15.6,15.6,15.6,15.6,1300,9.06399049705075,9.06399049705075,9.06399049705075,9.06399049705075,2237.42511718197,0.0,1.0
2010-10-29,15.6,15.6,15.6,15.6,400,9.06399049705075,9.06399049705075,9.06399049705075,9.06399049705075,688.438497594451,0.0,1.0
2010-11-01,15.6,15.6,15.6,15.6,0,9.06399049705075,9.06399049705075,9.06399049705075,9.06399049705075,0,0.0,1.0
2010-11-02,15.6,15.6,15.6,15.6,0,9.06399049705075,9.06399049705075,9.06399049705075,9.06399049705075,0,0.0,1.0
2010-11-03,15.6,15.6,15.6,15.6,0,9.06399049705075,9.06399049705075,9.06399049705075,9.06399049705075,0,0.0,1.0
2010-11-04,16.0,16.0,15.15,15.15,1000,9.29640050979564,9.29640050979564,8.80252923271274,8.80252923271274,1721.09624398613,0.0,1.0
2010-11-05,15.1,15.15,14.9,15.15,2500,8.77347798111963,8.80252923271274,8.65727297474719,8.80252923271274,4302.74060996532,0.0,1.0
2010-11-08,15.2,15.2,14.95,14.95,700,8.83158048430586,8.83158048430586,8.6863242263403,8.6863242263403,1204.76737079029,0.0,1.0
2010-11-09,15.25,15.25,15.25,15.25,500,8.86063173589897,8.86063173589897,8.86063173589897,8.86063173589897,860.548121993064,0.0,1.0
2010-11-10,14.99,15.25,14.99,15.25,1200,8.70956522761479,8.86063173589897,8.70956522761479,8.86063173589897,2065.31549278335,0.0,1.0
2010-11-11,14.9,15.0,14.85,14.85,800,8.65727297474719,8.71537547793341,8.62822172315408,8.62822172315408,1376.8769951889,0.0,1.0
2010-11-12,15.0,15.0,15.0,15.0,300,8.71537547793341,8.71537547793341,8.71537547793341,8.71537547793341,516.328873195838,0.0,1.0
2010-11-15,15.25,15.3,15.0,15.0,1900,8.86063173589897,8.88968298749208,8.71537547793341,8.71537547793341,3270.08286357364,0.0,1.0
2010-11-16,15.5,15.75,15.25,15.25,5100,9.00588799386452,9.15114425183008,8.86063173589897,8.86063173589897,8777.59084432926,0.0,1.0
2010-11-17,15.5,15.5,15.5,15.5,0,9.00588799386452,9.00588799386452,9.00588799386452,9.00588799386452,0,0.0,1.0
2010-11-18,15.5,15.75,15.5,15.5,700,9.00588799386452,9.15114425183008,9.00588799386452,9.00588799386452,1204.76737079029,0.0,1.0
2010-11-19,15.05,15.05,15.05,15.05,300,8.74442672952652,8.74442672952652,8.74442672952652,8.74442672952652,516.328873195839,0.0,1.0
2010-11-22,15.05,15.05,15.05,15.05,0,8.74442672952652,8.74442672952652,8.74442672952652,8.74442672952652,0,0.0,1.0
2010-11-23,15.05,15.05,15.05,15.05,0,8.74442672952652,8.74442672952652,8.74442672952652,8.74442672952652,0,0.0,1.0
2010-11-24,15.05,15.05,15.05,15.05,0,8.74442672952652,8.74442672952652,8.74442672952652,8.74442672952652,0,0.0,1.0
2010-11-26,15.05,15.05,15.05,15.05,200,8.74442672952652,8.74442672952652,8.74442672952652,8.74442672952652,344.219248797226,0.0,1.0
2010-11-29,15.5,15.5,15.5,15.5,1000,9.11628274991835,9.11628274991835,9.11628274991835,9.11628274991835,1700.25441566507,0.19,1.0
2010-11-30,15.0,15.05,15.0,15.05,800,8.82220911282421,8.85161647653362,8.82220911282421,8.85161647653362,1360.20353253206,0.0,1.0
2010-12-01,14.8,15.0,14.8,15.0,3000,8.70457965798655,8.82220911282421,8.70457965798655,8.82220911282421,5100.76324699522,0.0,1.0
2010-12-02,14.8,14.8,14.8,14.8,0,8.70457965798655,8.70457965798655,8.70457965798655,8.70457965798655,0,0.0,1.0
2010-12-03,14.8,14.8,14.8,14.8,0,8.70457965798655,8.70457965798655,8.70457965798655,8.70457965798655,0,0.0,1.0
2010-12-06,15.0,15.0,15.0,15.0,400,8.82220911282421,8.82220911282421,8.82220911282421,8.82220911282421,680.101766266029,0.0,1.0
2010-12-07,15.0,15.0,14.8,14.8,900,8.82220911282421,8.82220911282421,8.70457965798655,8.70457965798655,1530.22897409856,0.0,1.0
2010-12-08,14.2,15.0,14.01,15.0,21700,8.35169129347358,8.82220911282421,8.23994331137781,8.82220911282421,36895.5208199321,0.0,1.0
2010-12-09,14.25,14.25,14.2,14.2,4200,8.381098657183,8.381098657183,8.35169129347358,8.35169129347358,7141.0685457933,0.0,1.0
2010-12-10,14.75,14.75,14.75,14.75,1300,8.67517229427714,8.67517229427714,8.67517229427714,8.67517229427714,2210.33074036459,0.0,1.0
2010-12-13,14.75,14.75,14.75,14.75,500,8.67517229427714,8.67517229427714,8.67517229427714,8.67517229427714,850.127207832536,0.0,1.0
2010-12-14,14.75,14.75,14.75,14.75,0,8.67517229427714,8.67517229427714,8.67517229427714,8.67517229427714,0,0.0,1.0
2010-12-15,14.5,14.75,14.5,14.75,600,8.52813547573007,8.67517229427714,8.52813547573007,8.67517229427714,1020.15264939904,0.0,1.0
2010-12-16,14.75,14.75,14.7,14.7,1300,8.67517229427714,8.67517229427714,8.64576493056772,8.64576493056772,2210.33074036459,0.0,1.0
2010-12-17,14.75,14.9,14.75,14.75,3600,8.67517229427714,8.76339438540538,8.67517229427714,8.67517229427714,6120.91589639426,0.0,1.0
2010-12-20,14.75,14.75,14.75,14.75,0,8.67517229427714,8.67517229427714,8.67517229427714,8.67517229427714,0,0.0,1.0
2010-12-21,14.765,14.765,14.5,14.65,4100,8.68399450338996,8.68399450338996,8.52813547573007,8.61635756685831,6971.0431042268,0.0,1.0
2010-12-22,15.0,15.0,14.601,15.0,2600,8.82220911282421,8.82220911282421,8.58753835042308,8.82220911282421,4420.66148072919,0.0,1.0
2010-12-23,14.9,15.0,14.9,15.0,2300,8.76339438540538,8.82220911282421,8.76339438540538,8.82220911282421,3910.58515602967,0.0,1.0
2010-12-27,15.05,15.05,14.99,14.99,7000,8.85161647653362,8.85161647653362,8.81632764008232,8.81632764008232,11901.7809096555,0.0,1.0
2010-12-28,15.45,15.95,15.0,15.0,2600,9.08687538620893,9.38094902330307,8.82220911282421,8.82220911282421,4420.66148072919,0.0,1.0
2010-12-29,15.6899,15.6899,15.2499,15.25,1400,9.2279719172867,9.2279719172867,8.96918711664386,8.96924593137128,2380.3561819311,0.0,1.0
2010-12-30,15.35,15.5,15.25,15.428,2900,9.02806065879011,9.11628274991835,8.96924593137128,9.07393614617679,4930.73780542871,0.0,1.0
2010-12-31,15.69,15.71,15.25,15.25,2900,9.22803073201412,9.23979367749789,8.96924593137128,8.96924593137128,4930.73780542871,0.0,1.0
2011-01-03,15.25,15.5,15.2,15.5,8500,8.96924593137128,9.11628274991835,8.93983856766186,9.11628274991835,14452.1625331531,0.0,1.0
2011-01-04,15.46,15.46,15.1,15.1,900,9.09275685895082,9.09275685895082,8.88102384024304,8.88102384024304,1530.22897409856,0.0,1.0
2011-01-05,15.46,15.46,15.46,15.46,0,9.09275685895082,9.09275685895082,9.09275685895082,9.09275685895082,0,0.0,1.0
2011-01-06,15.27,15.28,15.27,15.27,500,8.98100887685504,8.98689034959692,8.98100887685504,8.98100887685504,850.127207832537,0.0,1.0
2011-01-07,15.35,15.35,15.35,15.35,1100,9.02806065879011,9.02806065879011,9.02806065879011,9.02806065879011,1870.27985723158,0.0,1.0
2011-01-10,15.48,15.48,15.1,15.1,1500,9.10451980443458,9.10451980443458,8.88102384024304,8.88102384024304,2550.38162349761,0.0,1.0
2011-01-11,15.488,15.488,15.48,15.48,800,9.10922498262809,9.10922498262809,9.10451980443458,9.10451980443458,1360.20353253206,0.0,1.0
2011-01-12,15.6499,15.65,15.05,15.13,3500,9.20444602631917,9.20450484104659,8.85161647653362,8.89866825846868,5950.89045482775,0.0,1.0
2011-01-13,15.1,15.1,15.0,15.04,1300,8.88102384024304,8.88102384024304,8.82220911282421,8.84573500379174,2210.33074036459,0.0,1.0
2011-01-14,15.0,15.01,15.0,15.01,600,8.82220911282421,8.82809058556609,8.82220911282421,8.82809058556609,1020.15264939904,0.0,1.0
2011-01-18,15.75,15.75,15.42,15.42,5900,9.26331956846542,9.26331956846542,9.06923096798329,9.06923096798329,10031.5010524239,0.0,1.0
2011-01-19,15.75,15.75,15.1,15.1,3200,9.26331956846542,9.26331956846542,8.88102384024304,8.88102384024304,5440.81413012823,0.0,1.0
2011-01-20,15.75,15.75,15.75,15.75,1500,9.26331956846542,9.26331956846542,9.26331956846542,9.26331956846542,2550.38162349761,0.0,1.0
2011-01-21,15.32,16.5,15.32,15.75,23900,9.01041624056446,9.70443002410663,9.01041624056446,9.26331956846542,40636.0805343952,0.0,1.0
2011-01-24,15.19,15.38,15.1,15.38,3100,8.93395709491998,9.04570507701575,8.88102384024304,9.04570507701575,5270.78868856172,0.0,1.0
2011-01-25,15.19,15.19,15.19,15.19,0,8.93395709491998,8.93395709491998,8.93395709491998,8.93395709491998,0,0.0,1.0
2011-01-26,15.3,15.7207,15.3,15.7207,300,8.99865329508069,9.2460868533317,8.99865329508069,9.2460868533317,510.076324699522,0.0,1.0
2011-01-27,15.394,15.394,15.3,15.3,400,9.05393913885439,9.05393913885439,8.99865329508069,8.99865329508069,680.101766266029,0.0,1.0
2011-01-28,15.3206,15.755,15.3206,15.755,500,9.01076912892897,9.26626030483636,9.01076912892897,9.26626030483636,850.127207832536,0.0,1.0
2011-01-31,15.3,15.7199,15.3,15.7199,1600,8.99865329508069,9.24561633551235,8.99865329508069,9.24561633551235,2720.40706506412,0.0,1.0
2011-02-01,16.3699,16.3699,15.4,15.4,1800,9.62791206373473,9.62791206373473,9.05746802249952,9.05746802249952,3060.45794819713,0.0,1.0
2011-02-02,16.5,16.5,16.5,16.5,600,9.70443002410663,9.70443002410663,9.70443002410663,9.70443002410663,1020.15264939904,0.0,1.0
2011-02-03,15.5,16.5,15.5,16.49,900,9.11628274991835,9.70443002410663,9.11628274991835,9.69854855136474,1530.22897409856,0.0,1.0
2011-02-04,15.5,15.5,15.5,15.5,0,9.11628274991835,9.11628274991835,9.11628274991835,9.11628274991835,0,0.0,1.0
2011-02-07,15.53,15.7,15.53,15.7,300,9.13392716814399,9.233912204756,9.13392716814399,9.233912204756,510.076324699522,0.0,1.0
2011-02-08,15.7,16.455,15.53,16.455,900,9.233912204756,9.67796339676815,9.13392716814399,9.67796339676815,1530.22897409857,0.0,1.0
2011-02-09,16.0,16.0,16.0,16.0,1500,9.41035638701249,9.41035638701249,9.41035638701249,9.41035638701249,2550.38162349761,0.0,1.0
2011-02-10,15.71,16.5,15.61,16.4,6100,9.23979367749789,9.70443002410663,9.18097895007906,9.6456152966878,10371.5519355569,0.0,1.0
2011-02-11,15.56,15.6,15.56,15.6,500,9.15157158636964,9.17509747733718,9.15157158636964,9.17509747733718,850.127207832537,0.0,1.0
2011-02-14,16.05,16.05,15.63,15.63,600,9.4397637507219,9.4397637507219,9.19274189556282,9.19274189556282,1020.15264939904,0.0,1.0
2011-02-15,16.07,16.48,16.07,16.07,1000,9.45152669620567,9.69266707862286,9.45152669620567,9.45152669620567,1700.25441566507,0.0,1.0
2011-02-16,15.81,16.21,15.79,16.21,1100,9.29860840491672,9.53386731459203,9.28684545943295,9.53386731459203,1870.27985723158,0.0,1.0
2011-02-17,15.75,15.81,15.75,15.81,700,9.26331956846542,9.29860840491672,9.26331956846542,9.29860840491672,1190.17809096555,0.0,1.0
2011-02-18,15.75,15.75,15.75,15.75,455,9.26331956846542,9.26331956846542,9.26331956846542,9.26331956846542,773.615759127608,0.0,1.0
2011-02-22,16.2,16.2,15.98,16.0,600,9.52798584185014,9.52798584185014,9.39859344152872,9.41035638701249,1020.15264939904,0.0,1.0
2011-02-23,15.53,15.97,15.53,15.97,600,9.13392716814399,9.39271196878684,9.13392716814399,9.39271196878684,1020.15264939904,0.0,1.0
2011-02-24,15.5,15.55,15.3,15.51,8200,9.11628274991835,9.14569011362776,8.99865329508069,9.12216422266023,13942.0862084536,0.0,1.0
2011-02-25,15.9999,15.9999,15.9999,15.9999,300,9.52204555438084,9.52204555438084,9.52204555438084,9.52204555438084,504.090215971679,0.19,1.0
2011-02-28,15.5001,15.51,15.3,15.51,3400,9.22459879733364,9.23049059984418,9.10551297083275,9.23049059984418,5713.02244767902,0.0,1.0
2011-03-01,15.5,15.75,15.5,15.75,2200,9.22453928417697,9.37332217585724,9.22453928417697,9.37332217585724,3696.66158379231,0.0,1.0
2011-03-02,15.63,15.7299,15.3,15.5,3300,9.30190638785071,9.36136003136615,9.10551297083275,9.22453928417697,5544.99237568846,0.0,1.0
2011-03-03,15.26,15.26,15.26,15.26,300,9.08170770816391,9.08170770816391,9.08170770816391,9.08170770816391,504.090215971678,0.0,1.0
2011-03-04,15.49,15.632,15.4899,15.4899,7200,9.21858796850976,9.30309665098415,9.21852845535309,9.21852845535309,12098.1651833203,0.0,1.0
2011-03-07,15.27,15.4,15.25,15.33,7700,9.08765902383112,9.16502612750486,9.07575639249669,9.12336691783438,12938.3155432731,0.0,1.0
2011-03-08,15.35,15.57,15.27,15.57,1200,9.1352695491688,9.26619849384745,9.08765902383112,9.26619849384745,2016.36086388671,0.0,1.0
2011-03-09,15.5,15.5,15.3501,15.3501,700,9.22453928417697,9.22453928417697,9.13532906232548,9.13532906232548,1176.21050393392,0.0,1.0
2011-03-10,15.4,15.55,15.35,15.5,3500,9.16502612750486,9.25429586251302,9.1352695491688,9.22453928417697,5881.05251966958,0.0,1.0
2011-03-11,15.4,15.4,15.4,15.4,0,9.16502612750486,9.16502612750486,9.16502612750486,9.16502612750486,0,0.0,1.0
2011-03-14,15.4,15.4,15.4,15.4,0,9.16502612750486,9.16502612750486,9.16502612750486,9.16502612750486,0,0.0,1.0
2011-03-15,15.3265,15.59,15.25,15.59,2000,9.12128395735086,9.27810112518187,9.07575639249669,9.27810112518187,3360.60143981119,0.0,1.0
2011-03-16,15.25,15.73,15.25,15.73,2400,9.07575639249669,9.36141954452282,9.07575639249669,9.36141954452282,4032.72172777343,0.0,1.0
2011-03-17,15.2675,15.2675,15.2675,15.2675,500,9.08617119491431,9.08617119491431,9.08617119491431,9.08617119491431,840.150359952798,0.0,1.0
2011-03-18,15.69,15.69,15.25,15.2822,500,9.33761428185398,9.33761428185398,9.07575639249669,9.09491962894511,840.150359952797,0.0,1.0
2011-03-21,15.5,15.5,15.5,15.5,200,9.22453928417697,9.22453928417697,9.22453928417697,9.22453928417697,336.060143981119,0.0,1.0
2011-03-22,15.5,15.6899,15.48,15.5,5000,9.22453928417697,9.3375547686973,9.21263665284255,9.22453928417697,8401.50359952797,0.0,1.0
2011-03-23,15.7,15.7,15.1,15.31,7800,9.34356559752119,9.34356559752119,8.98648665748853,9.11146428649996,13106.3456152636,0.0,1.0
2011-03-24,15.64,15.7,15.2825,15.7,3400,9.30785770351792,9.34356559752119,9.09509816841513,9.34356559752119,5713.02244767902,0.0,1.0
2011-03-25,15.75,15.75,15.7,15.7,1700,9.37332217585724,9.37332217585724,9.34356559752119,9.34356559752119,2856.51122383951,0.0,1.0
2011-03-28,15.5001,15.5001,15.5001,15.5001,300,9.22459879733364,9.22459879733364,9.22459879733364,9.22459879733364,504.090215971679,0.0,1.0
2011-03-29,16.0,16.0,15.7438,15.75,2000,9.52210506753751,9.52210506753751,9.36963236014357,9.37332217585724,3360.60143981119,0.0,1.0
2011-03-30,15.61,15.61,15.6099,15.6099,10000,9.29000375651629,9.29000375651629,9.28994424335962,9.28994424335962,16803.0071990559,0.0,1.0
2011-03-31,15.9999,16.45,15.97,16.0,8900,9.52204555438084,9.78991427256201,9.50425112053588,9.52210506753751,14954.6764071598,0.0,1.0
2011-04-01,16.5,16.5,15.988,16.45,6800,9.81967085089806,9.81967085089806,9.51496348873686,9.78991427256201,11426.044895358,0.0,1.0
2011-04-04,16.5,16.5,16.5,16.5,0,9.81967085089806,9.81967085089806,9.81967085089806,9.81967085089806,0,0.0,1.0
2011-04-05,16.45,16.45,16.4499,16.4499,2300,9.78991427256201,9.78991427256201,9.78985475940534,9.78985475940534,3864.69165578287,0.0,1.0
2011-04-06,16.25,16.49,16.2499,16.37,2800,9.67088795921779,9.81371953523085,9.67082844606112,9.74230374722432,4704.84201573566,0.0,1.0
2011-04-07,16.3,16.5,16.27,16.5,1700,9.70064453755384,9.81967085089806,9.68279059055221,9.81967085089806,2856.51122383951,0.0,1.0
2011-04-08,16.35,16.35,16.35,16.35,700,9.7304011158899,9.7304011158899,9.7304011158899,9.7304011158899,1176.21050393392,0.0,1.0
2011-04-11,16.07,16.07,16.07,16.07,200,9.56376427720799,9.56376427720799,9.56376427720799,9.56376427720799,336.060143981119,0.0,1.0
2011-04-12,15.75,16.02,15.75,16.0,3900,9.37332217585724,9.53400769887194,9.37332217585724,9.52210506753751,6553.17280763182,0.0,1.0
2011-04-13,15.75,15.75,15.75,15.75,0,9.37332217585724,9.37332217585724,9.37332217585724,9.37332217585724,0,0.0,1.0
2011-04-14,15.7,15.76,15.7,15.75,1000,9.34356559752119,9.37927349152445,9.34356559752119,9.37332217585724,1680.30071990559,0.0,1.0
2011-04-15,15.95,16.06,15.75,15.75,1200,9.49234848920146,9.55781296154078,9.37332217585724,9.37332217585724,2016.36086388671,0.0,1.0
2011-04-18,15.5,15.7501,15.5,15.7501,5100,9.22453928417697,9.37338168901391,9.22453928417697,9.37338168901391,8569.53367151853,0.0,1.0
2011-04-19,15.5,15.5,15.5,15.5,0,9.22453928417697,9.22453928417697,9.22453928417697,9.22453928417697,0,0.0,1.0
2011-04-20,15.49,15.64,15.49,15.63,600,9.21858796850976,9.30785770351792,9.21858796850976,9.30190638785071,1008.18043194336,0.0,1.0
2011-04-21,15.36,15.5,15.36,15.49,3400,9.14122086483601,9.22453928417697,9.14122086483601,9.21858796850976,5713.02244767903,0.0,1.0
2011-04-25,14.85,15.36,14.75,15.36,2400,8.83770376580826,9.14122086483601,8.77819060913615,9.14122086483601,4032.72172777343,0.0,1.0
2011-04-26,15.25,15.55,14.85,14.94,5200,9.07575639249669,9.25429586251302,8.83770376580826,8.89126560681316,8737.5637435091,0.0,1.0
2011-04-27,15.07,15.37,15.07,15.37,700,8.9686327104869,9.14717218050323,8.9686327104869,9.14717218050323,1176.21050393392,0.0,1.0
2011-04-28,15.24,15.25,15.12,15.25,4000,9.06980507682948,9.07575639249669,8.99838928882295,9.07575639249669,6721.20287962238,0.0,1.0
2011-04-29,15.0,15.25,15.0,15.25,1900,8.92697350081642,9.07575639249669,8.92697350081642,9.07575639249669,3192.57136782063,0.0,1.0
2011-05-02,15.0,15.04,14.9999,15.04,800,8.92697350081642,8.95077876348526,8.92691398765975,8.95077876348526,1344.24057592448,0.0,1.0
2011-05-03,15.0,15.0,15.0,15.0,0,8.92697350081642,8.92697350081642,8.92697350081642,8.92697350081642,0,0.0,1.0
2011-05-04,15.6,15.97,15.31,15.31,3800,9.28405244084908,9.50425112053588,9.11146428649996,9.11146428649996,6385.14273564126,0.0,1.0
2011-05-05,15.15,15.15,15.15,15.15,500,9.01624323582459,9.01624323582459,9.01624323582459,9.01624323582459,840.150359952797,0.0,1.0
2011-05-06,15.25,15.59,15.25,15.35,1000,9.07575639249669,9.27810112518187,9.07575639249669,9.1352695491688,1680.3007199056,0.0,1.0
2011-05-09,15.5,15.5,15.35,15.35,300,9.22453928417697,9.22453928417697,9.1352695491688,9.1352695491688,504.090215971678,0.0,1.0
2011-05-10,15.59,15.59,15.35,15.35,2300,9.27810112518187,9.27810112518187,9.1352695491688,9.1352695491688,3864.69165578287,0.0,1.0
2011-05-11,15.74,15.95,15.35,15.5738,5400,9.36737086019003,9.49234848920146,9.1352695491688,9.26845999380098,9073.62388749021,0.0,1.0
2011-05-12,15.37,15.94,15.35,15.37,1400,9.14717218050323,9.48639717353425,9.1352695491688,9.14717218050323,2352.42100786783,0.0,1.0
2011-05-13,15.79,15.93,15.3,15.4,7000,9.39712743852609,9.48044585786704,9.10551297083275,9.16502612750486,11762.1050393392,0.0,1.0
2011-05-16,15.52,15.53,15.35,15.5,4200,9.23644191551139,9.2423932311786,9.1352695491688,9.22453928417697,7057.2630236035,0.0,1.0
2011-05-17,15.5,15.5,15.5,15.5,300,9.22453928417697,9.22453928417697,9.22453928417697,9.22453928417697,504.090215971678,0.0,1.0
2011-05-18,15.67,15.71,15.35,15.51,5100,9.32571165051955,9.3495169131884,9.1352695491688,9.23049059984418,8569.53367151854,0.0,1.0
2011-05-19,15.5,15.74,15.36,15.65,6900,9.22453928417697,9.36737086019003,9.14122086483601,9.31380901918513,11594.0749673486,0.0,1.0
2011-05-20,15.37,15.39,15.36,15.3601,500,9.14717218050323,9.15907481183765,9.14122086483601,9.14128037799269,840.150359952797,0.0,1.0
2011-05-23,15.15,15.38,15.15,15.3,3900,9.01624323582459,9.15312349617044,9.01624323582459,9.10551297083275,6553.17280763182,0.0,1.0
2011-05-24,15.49,15.7299,15.48,15.7299,400,9.21858796850976,9.36136003136615,9.21263665284255,9.36136003136615,672.120287962238,0.0,1.0
2011-05-25,15.286,15.5,15.25,15.5,1000,9.09718112889865,9.22453928417697,9.07575639249669,9.22453928417697,1680.3007199056,0.0,1.0
2011-05-26,15.29,15.29,15.29,15.29,0,9.09956165516554,9.09956165516554,9.09956165516554,9.09956165516554,0,0.0,1.0
2011-05-27,15.25,15.72,15.25,15.72,1300,9.1888313901737,9.47202816088725,9.1888313901737,9.47202816088725,2157.51047746946,0.19,1.0
2011-05-31,15.99,15.99,15.75,15.75,3000,9.63471566746738,9.63471566746738,9.49010455050727,9.49010455050727,4978.87033262182,0.0,1.0
2011-06-01,15.34,15.34,15.34,15.34,300,9.24306055903374,9.24306055903374,9.24306055903374,9.24306055903374,497.887033262183,0.0,1.0
2011-06-02,15.25,15.33,15.25,15.32,1400,9.1888313901737,9.23703509582707,9.1888313901737,9.2310096326204,2323.47282189019,0.0,1.0
2011-06-03,15.2625,15.2625,15.25,15.25,600,9.19636321918204,9.19636321918204,9.1888313901737,9.1888313901737,995.774066524365,0.0,1.0
2011-06-06,15.45,15.46,15.45,15.45,700,9.30934065430713,9.3153661175138,9.30934065430713,9.30934065430713,1161.73641094509,0.0,1.0
2011-06-07,15.25,15.27,15.25,15.27,1100,9.1888313901737,9.20088231658704,9.1888313901737,9.20088231658704,1825.585788628,0.0,1.0
2011-06-08,15.462,15.5499,15.25,15.2601,3200,9.31657121015513,9.36953503174177,9.1888313901737,9.19491710801244,5310.79502146328,0.0,1.0
2011-06-09,15.25,15.28,15.25,15.25,2700,9.1888313901737,9.20690777979372,9.1888313901737,9.1888313901737,4480.98329935964,0.0,1.0
2011-06-10,15.54,15.54,15.54,15.54,1300,9.36356982316717,9.36356982316717,9.36356982316717,9.36356982316717,2157.51047746946,0.0,1.0
2011-06-13,15.3,15.55,15.25,15.55,2400,9.21895870620706,9.36959528637384,9.1888313901737,9.36959528637384,3983.09626609746,0.0,1.0
2011-06-14,15.49,15.5,15.49,15.5,200,9.33344250713381,9.33946797034048,9.33344250713381,9.33946797034048,331.924688841455,0.0,1.0
2011-06-15,15.32,15.5,15.28,15.5,1100,9.2310096326204,9.33946797034048,9.20690777979372,9.33946797034048,1825.585788628,0.0,1.0
2011-06-16,15.35,15.54,15.205,15.54,9200,9.24908602224041,9.36356982316717,9.16171680574368,9.36356982316717,15268.5356867069,0.0,1.0
2011-06-17,15.44,15.44,15.33,15.33,12,9.30331519110046,9.30331519110046,9.23703509582707,9.23703509582707,19.9154813304873,0.0,1.0
2011-06-20,15.39,15.39,15.39,15.39,45,9.2731878750671,9.2731878750671,9.2731878750671,9.2731878750671,74.6830549893274,0.0,1.0
2011-06-21,15.35,15.35,15.1,15.3499,3700,9.24908602224041,9.24908602224041,9.09844944207363,9.24902576760835,6140.60674356692,0.0,1.0
2011-06-22,15.4,15.45,15.39,15.39,2200,9.27921333827377,9.30934065430713,9.2731878750671,9.2731878750671,3651.17157725601,0.0,1.0
2011-06-23,15.3,15.3,15.28,15.28,400,9.21895870620706,9.21895870620706,9.20690777979372,9.20690777979372,663.84937768291,0.0,1.0
2011-06-24,15.04,15.6,15.04,15.25,1500,9.0622966628336,9.3997226024072,9.0622966628336,9.1888313901737,2489.43516631091,0.0,1.0
2011-06-27,15.5085,15.5085,15.22,15.22,500,9.34458961406615,9.34458961406615,9.17075500055369,9.17075500055369,829.811722103638,0.0,1.0
2011-06-28,15.51,15.51,15.51,15.51,0,9.34549343354715,9.34549343354715,9.34549343354715,9.34549343354715,0,0.0,1.0
2011-06-29,15.51,15.51,15.51,15.51,0,9.34549343354715,9.34549343354715,9.34549343354715,9.34549343354715,0,0.0,1.0
2011-06-30,15.6805,15.7,15.4001,15.4001,2200,9.4482275812209,9.45997723447391,9.27927359290584,9.27927359290584,3651.171577256,0.0,1.0
2011-07-01,15.68,15.68,15.68,15.68,0,9.44792630806057,9.44792630806057,9.44792630806057,9.44792630806057,0,0.0,1.0
2011-07-05,15.3,15.75,15.3,15.75,1300,9.21895870620706,9.49010455050727,9.21895870620706,9.49010455050727,2157.51047746946,0.0,1.0
2011-07-06,15.4499,15.4499,15.4499,15.4499,700,9.30928039967506,9.30928039967506,9.30928039967506,9.30928039967506,1161.73641094509,0.0,1.0
2011-07-07,15.3799,15.38,15.25,15.25,3300,9.26710215722836,9.26716241186043,9.1888313901737,9.1888313901737,5476.75736588401,0.0,1.0
2011-07-08,15.25,15.3664,15.1,15.27,4700,9.1888313901737,9.25896778189936,9.09844944207363,9.20088231658704,7800.23018777419,0.0,1.0
2011-07-11,15.25,15.25,15.25,15.25,0,9.1888313901737,9.1888313901737,9.1888313901737,9.1888313901737,0,0.0,1.0
2011-07-12,15.4499,15.4499,15.25,15.2501,600,9.30928039967506,9.30928039967506,9.1888313901737,9.18889164480577,995.774066524365,0.0,1.0
2011-07-13,15.52,15.52,15.45,15.45,700,9.35151889675383,9.35151889675383,9.30934065430713,9.30934065430713,1161.73641094509,0.0,1.0
2011-07-14,15.99,15.99,15.8,15.8,2100,9.63471566746738,9.63471566746738,9.52023186654062,9.52023186654062,3485.20923283528,0.0,1.0
2011-07-15,15.6,15.86,15.5,15.86,1100,9.3997226024072,9.55638464578065,9.33946797034048,9.55638464578065,1825.585788628,0.0,1.0
2011-07-18,15.772,15.772,15.772,15.772,100,9.50336056956194,9.50336056956194,9.50336056956194,9.50336056956194,165.962344420728,0.0,1.0
2011-07-19,15.695,15.73,15.695,15.73,900,9.45696450287057,9.47805362409392,9.45696450287057,9.47805362409392,1493.66109978655,0.0,1.0
2011-07-20,15.6001,15.68,15.6001,15.68,700,9.39978285703926,9.44792630806057,9.39978285703926,9.44792630806057,1161.73641094509,0.0,1.0
2011-07-21,15.3101,15.6,15.3,15.6,2200,9.2250444240458,9.3997226024072,9.21895870620706,9.3997226024072,3651.171577256,0.0,1.0
2011-07-22,15.31,15.31,15.31,15.31,0,9.22498416941373,9.22498416941373,9.22498416941373,9.22498416941373,0,0.0,1.0
2011-07-25,15.59,15.59,15.36,15.36,200,9.39369713920052,9.39369713920052,9.25511148544709,9.25511148544709,331.924688841455,0.0,1.0
2011-07-26,15.3342,15.4938,15.25,15.29,1700,9.23956579037387,9.33573218315235,9.1888313901737,9.21293324300039,2821.35985515237,0.0,1.0
2011-07-27,15.415,15.415,15.3,15.3,1700,9.28825153308378,9.28825153308378,9.21895870620706,9.21895870620706,2821.35985515237,0.0,1.0
2011-07-28,15.336,15.528,15.336,15.528,600,9.24065037375108,9.35633926731916,9.24065037375108,9.35633926731916,995.774066524364,0.0,1.0
2011-07-29,15.286,15.35,15.25,15.25,1600,9.21052305771772,9.24908602224041,9.1888313901737,9.1888313901737,2655.39751073164,0.0,1.0
2011-08-01,15.32,15.35,15.25,15.25,3100,9.2310096326204,9.24908602224041,9.1888313901737,9.1888313901737,5144.83267704255,0.0,1.0
2011-08-02,15.2501,15.32,15.25,15.3199,800,9.18889164480577,9.2310096326204,9.1888313901737,9.23094937798833,1327.69875536582,0.0,1.0
2011-08-03,15.341,15.341,15.25,15.27,1900,9.24366310535441,9.24366310535441,9.1888313901737,9.20088231658704,3153.28454399382,0.0,1.0
2011-08-04,15.0701,15.25,15.07,15.25,3500,9.08043330708569,9.1888313901737,9.08037305245362,9.1888313901737,5808.68205472546,0.0,1.0
2011-08-05,15.4499,15.4499,15.12,15.12,800,9.30928039967506,9.30928039967506,9.11050036848697,9.11050036848697,1327.69875536582,0.0,1.0
2011-08-08,14.75,15.1,14.75,15.09,2300,8.88755822984014,9.09844944207363,8.88755822984014,9.09242397886696,3817.13392167673,0.0,1.0
2011-08-09,14.75,15.195,14.75,15.195,500,8.88755822984014,9.15569134253701,8.88755822984014,9.15569134253701,829.811722103637,0.0,1.0
2011-08-10,14.17,14.5999,14.0,14.5998,2700,8.5380813638532,8.797116027108,8.43564848933979,8.79705577247594,4480.98329935964,0.0,1.0
2011-08-11,14.26,14.706,13.92,14.23,3700,8.59231053271325,8.86104619173078,8.38744478368642,8.57423414309323,6140.60674356691,0.0,1.0
2011-08-12,14.76,14.76,14.736,14.736,600,8.89358369304681,8.89358369304681,8.8791225813508,8.8791225813508,995.774066524365,0.0,1.0
2011-08-15,14.76,14.76,14.76,14.76,0,8.89358369304681,8.89358369304681,8.89358369304681,8.89358369304681,0,0.0,1.0
2011-08-16,14.76,14.76,14.76,14.76,0,8.89358369304681,8.89358369304681,8.89358369304681,8.89358369304681,0,0.0,1.0
2011-08-17,14.16,14.39,14.16,14.39,4000,8.53205590064653,8.67064155439997,8.53205590064653,8.67064155439997,6638.4937768291,0.0,1.0
2011-08-18,14.25,14.56,14.25,14.56,1500,8.58628506950657,8.77307442891338,8.58628506950657,8.77307442891338,2489.43516631091,0.0,1.0
2011-08-19,14.157,14.2001,14.1,14.2,1300,8.53024826168453,8.55621800810528,8.4959031214065,8.55615775347322,2157.51047746946,0.0,1.0
2011-08-22,14.05,14.05,13.63,14.0,700,8.46577580537315,8.46577580537315,8.21270635069295,8.43564848933979,1161.73641094509,0.0,1.0
2011-08-23,14.06,14.21,13.88,14.21,2400,8.47180126857982,8.56218321667989,8.36334293085974,8.56218321667989,3983.09626609746,0.0,1.0
2011-08-24,14.06,14.06,14.06,14.06,0,8.47180126857982,8.47180126857982,8.47180126857982,8.47180126857982,0,0.0,1.0
2011-08-25,14.31,14.3999,13.73,14.12,2100,8.6224378487466,8.67660676297458,8.27296098275967,8.50795404781985,3485.20923283528,0.0,1.0
2011-08-26,14.01,14.1,14.0,14.1,2700,8.44167395254646,8.4959031214065,8.43564848933979,8.4959031214065,4480.98329935964,0.0,1.0
2011-08-29,13.86,14.16,13.28,14.16,4400,8.35129200444639,8.53205590064653,8.00181513845946,8.53205590064653,7302.34315451201,0.0,1.0
2011-08-30,14.0101,14.0301,13.5,13.89,5400,8.55621800810528,8.56843236490232,8.24469083799697,8.4828707955391,8842.05380558708,0.19,1.0
2011-08-31,14.03,14.25,14.03,14.24,1700,8.56837129311833,8.70272921788569,8.56837129311833,8.69662203948717,2783.60953138852,0.0,1.0
2011-09-01,14.03,14.03,14.03,14.03,0,8.56837129311833,8.56837129311833,8.56837129311833,8.56837129311833,0,0.0,1.0
2011-09-02,14.49,14.49,14.41,14.41,400,8.84930149945008,8.84930149945008,8.80044407226195,8.80044407226195,654.966948562006,0.0,1.0
2011-09-06,14.78,14.79,14.13,14.13,1600,9.02640967300705,9.03251685140557,8.62944307710349,8.62944307710349,2619.86779424802,0.0,1.0
2011-09-07,15.0,15.0,14.1508,14.8,3200,9.16076759777441,9.16076759777441,8.64214600817241,9.03862402980408,5239.73558849605,0.0,1.0
2011-09-08,14.9,15.0,14.856,14.856,2100,9.09969581378925,9.16076759777441,9.07282422883578,9.07282422883578,3438.57647995053,0.0,1.0
2011-09-09,14.37,14.37,14.16,14.16,300,8.77601535866788,8.77601535866788,8.64776461229904,8.64776461229904,491.225211421504,0.0,1.0
2011-09-12,14.44,15.6,14.11,15.25,8300,8.8187656074575,9.52719830168539,8.61722872030646,9.31344705773732,13590.5641826616,0.0,1.0
2011-09-13,14.51,14.51,14.28,14.28,400,8.86151585624711,8.86151585624711,8.72105075308124,8.72105075308124,654.966948562006,0.0,1.0
2011-09-14,14.92,15.0,14.89,14.89,800,9.11191017058628,9.16076759777441,9.09358863539073,9.09358863539073,1309.93389712401,0.0,1.0
2011-09-15,14.63,14.95,14.43,14.95,2500,8.93480199702931,9.13023170578183,8.81265842905898,9.13023170578183,4093.54342851253,0.0,1.0
2011-09-16,14.05,14.75,14.05,14.75,10300,8.58058564991536,9.0080881378115,8.58058564991536,9.0080881378115,16865.3989254717,0.0,1.0
2011-09-19,14.05,14.05,14.05,14.05,7,8.58058564991536,8.58058564991536,8.58058564991536,8.58058564991536,11.4619215998351,0.0,1.0
2011-09-20,14.34,14.5099,14.34,14.5099,1000,8.75769382347234,8.86145478446313,8.75769382347234,8.86145478446313,1637.41737140501,0.0,1.0
2011-09-21,14.1,14.52,14.1,14.516,500,8.61112154190794,8.86762303464563,8.61112154190794,8.86518016328622,818.708685702508,0.0,1.0
2011-09-22,13.75,14.14,13.75,14.14,1600,8.39737029795988,8.63555025550201,8.39737029795988,8.63555025550201,2619.86779424802,0.0,1.0
2011-09-23,14.26,14.7,13.97,13.98,19000,8.70883639628421,8.97755224581892,8.53172822272723,8.53783540112575,31110.9300566952,0.0,1.0
2011-09-26,14.3,14.336,14.22,14.3,1800,8.73326510987827,8.75525095211293,8.68440768269014,8.73326510987827,2947.35126852903,0.0,1.0
2011-09-27,14.89,14.972,14.7,14.7,1200,9.09358863539073,9.14366749825856,8.97755224581892,8.97755224581892,1964.90084568602,0.0,1.0
2011-09-28,14.89,14.89,14.89,14.89,0,9.09358863539073,9.09358863539073,9.09358863539073,9.09358863539073,0,0.0,1.0
2011-09-29,14.89,14.89,14.89,14.89,0,9.09358863539073,9.09358863539073,9.09358863539073,9.09358863539073,0,0.0,1.0
2011-09-30,13.7,14.9,13.65,14.11,5600,8.36683440596729,9.09969581378925,8.33629851397471,8.61722872030646,9169.53727986808,0.0,1.0
2011-10-03,13.69,13.81,13.6,13.81,10000,8.36072722756878,8.43401336835097,8.30576262198213,8.43401336835097,16374.1737140501,0.0,1.0
2011-10-04,14.3099,14.3099,13.63,14.0,1300,8.7393112164928,8.7393112164928,8.32408415717768,8.55004975792278,2128.64258282652,0.0,1.0
2011-10-05,14.01,14.1892,13.87,13.87,800,8.5561569363213,8.66559757322271,8.47065643874207,8.47065643874207,1309.93389712401,0.0,1.0
2011-10-06,15.19,15.5,15.16,15.5,7500,9.27680398734622,9.46612651770022,9.25848245215067,9.46612651770022,12280.6302855376,0.0,1.0
2011-10-07,14.83,15.19,14.46,15.19,1400,9.05694556499963,9.27680398734622,8.83097996425453,9.27680398734622,2292.38431996702,0.0,1.0
2011-10-10,14.71,14.71,14.57,14.57,700,8.98365942421744,8.98365942421744,8.89815892663821,8.89815892663821,1146.19215998351,0.0,1.0
2011-10-11,14.58,14.92,14.58,14.61,700,8.90426610503673,9.11191017058628,8.90426610503673,8.92258764023227,1146.19215998351,0.0,1.0
2011-10-12,14.51,15.01,14.51,15.01,300,8.86151585624711,9.16687477617293,8.86151585624711,9.16687477617293,491.225211421504,0.0,1.0
2011-10-13,14.99,14.99,14.5297,14.5297,1100,9.15466041937589,9.15466041937589,8.87354699769219,8.87354699769219,1801.15910854552,0.0,1.0
2011-10-14,14.99,14.99,14.99,14.99,0,9.15466041937589,9.15466041937589,9.15466041937589,9.15466041937589,0,0.0,1.0
2011-10-17,14.52,14.52,14.32,14.44,1000,8.86762303464563,8.86762303464563,8.7454794666753,8.8187656074575,1637.41737140501,0.0,1.0
2011-10-18,14.65,14.65,14.52,14.52,1400,8.94701635382634,8.94701635382634,8.86762303464563,8.86762303464563,2292.38431996702,0.0,1.0
2011-10-19,14.91,15.1099,14.91,15.1099,1000,9.10580299218776,9.2278854883741,9.10580299218776,9.2278854883741,1637.41737140501,0.0,1.0
2011-10-20,14.64,14.64,14.4286,14.4286,600,8.94090917542782,8.94090917542782,8.81180342408319,8.81180342408319,982.450422843009,0.0,1.0
2011-10-21,14.5,14.5,14.175,14.175,500,8.8554086778486,8.8554086778486,8.65692537989682,8.65692537989682,818.708685702507,0.0,1.0
2011-10-24,14.5,14.5,14.5,14.5,200,8.8554086778486,8.8554086778486,8.8554086778486,8.8554086778486,327.483474281003,0.0,1.0
2011-10-25,14.98,14.98,14.98,14.98,100,9.14855324097738,9.14855324097738,9.14855324097738,9.14855324097738,163.741737140501,0.0,1.0
2011-10-26,14.98,14.98,14.98,14.98,0,9.14855324097738,9.14855324097738,9.14855324097738,9.14855324097738,0,0.0,1.0
2011-10-27,14.9,15.0,14.28,15.0,3800,9.09969581378925,9.16076759777441,8.72105075308124,9.16076759777441,6222.18601133905,0.0,1.0
2011-10-28,14.25,14.69,14.16,14.68,3500,8.70272921788569,8.9714450674204,8.64776461229904,8.96533788902189,5730.96079991755,0.0,1.0
2011-10-31,14.25,14.34,14.25,14.34,1400,8.70272921788569,8.75769382347234,8.70272921788569,8.75769382347234,2292.38431996702,0.0,1.0
2011-11-01,14.25,14.25,14.25,14.25,100,8.70272921788569,8.70272921788569,8.70272921788569,8.70272921788569,163.741737140501,0.0,1.0
2011-11-02,14.5399,14.5399,14.16,14.16,2600,8.87977631965868,8.87977631965868,8.64776461229904,8.64776461229904,4257.28516565303,0.0,1.0
2011-11-03,14.54,14.54,14.54,14.54,0,8.87983739144266,8.87983739144266,8.87983739144266,8.87983739144266,0,0.0,1.0
2011-11-04,14.54,14.54,14.54,14.54,0,8.87983739144266,8.87983739144266,8.87983739144266,8.87983739144266,0,0.0,1.0
2011-11-07,14.2,14.2,14.2,14.2,100,8.67219332589311,8.67219332589311,8.67219332589311,8.67219332589311,163.741737140501,0.0,1.0
2011-11-08,14.3,14.54,14.3,14.4,1700,8.73326510987827,8.87983739144266,8.73326510987827,8.79433689386343,2783.60953138852,0.0,1.0
2011-11-09,14.06,14.263,14.06,14.263,3100,8.58669282831388,8.71066854980376,8.58669282831388,8.71066854980376,5075.99385135554,0.0,1.0
2011-11-10,14.5,14.5,14.04,14.04,700,8.8554086778486,8.8554086778486,8.57447847151685,8.57447847151685,1146.19215998351,0.0,1.0
2011-11-11,14.08,14.1,14.08,14.1,300,8.59890718511091,8.61112154190794,8.59890718511091,8.61112154190794,491.225211421504,0.0,1.0
2011-11-14,14.13,14.25,13.95,14.04,3400,8.62944307710349,8.70272921788569,8.5195138659302,8.57447847151685,5567.21906277705,0.0,1.0
2011-11-15,14.05,14.128,14.05,14.128,800,8.58058564991536,8.62822164142379,8.58058564991536,8.62822164142379,1309.93389712401,0.0,1.0
2011-11-16,13.9,13.96,13.9,13.95,5100,8.48897797393762,8.52562104432872,8.48897797393762,8.5195138659302,8350.82859416557,0.0,1.0
2011-11-17,13.9,13.9,13.9,13.9,0,8.48897797393762,8.48897797393762,8.48897797393762,8.48897797393762,0,0.0,1.0
2011-11-18,14.014,14.014,13.75,13.79,1300,8.5585998076807,8.5585998076807,8.39737029795988,8.42179901155394,2128.64258282652,0.0,1.0
2011-11-21,13.735,14.0,13.7,13.83,7200,8.3882095303621,8.55004975792278,8.36683440596729,8.44622772514801,11789.4050741161,0.0,1.0
2011-11-22,13.735,13.735,13.735,13.735,0,8.3882095303621,8.3882095303621,8.3882095303621,8.3882095303621,0,0.0,1.0
2011-11-23,13.74,13.74,13.74,13.74,0,8.39126311956136,8.39126311956136,8.39126311956136,8.39126311956136,0,0.0,1.0
2011-11-25,14.12,14.12,14.12,14.12,200,8.62333589870498,8.62333589870498,8.62333589870498,8.62333589870498,327.483474281003,0.0,1.0
2011-11-28,13.9662,14.35,13.78,14.35,8500,8.5294074949358,8.76380100187085,8.41569183315542,8.76380100187085,13918.0476569426,0.0,1.0
2011-11-29,13.83,14.0,13.65,14.0,17900,8.56226411471981,8.66751248055512,8.45082466854125,8.66751248055512,28912.5629253146,0.19,1.0
2011-11-30,13.5745,14.0,13.5745,13.84,8400,8.40408201194968,8.66751248055512,8.40408201194968,8.56845519506307,13567.90662417,0.0,1.0
2011-12-01,13.759,13.9,13.74,13.74,12700,8.51830744428271,8.60560167712259,8.50654439163053,8.50654439163053,20513.3826341618,0.0,1.0
2011-12-02,13.8,13.8001,13.8,13.8001,1000,8.54369087369005,8.54375278449348,8.54369087369005,8.54375278449348,1615.22697906786,0.0,1.0
2011-12-05,13.5701,13.85,13.5701,13.85,1100,8.40135793659865,8.57464627540632,8.40135793659865,8.57464627540632,1776.74967697464,0.0,1.0
2011-12-06,13.5,13.57,13.4,13.56,8600,8.35795846339244,8.40129602579522,8.29604765995991,8.39510494545197,13890.9520199836,0.0,1.0
2011-12-07,13.55,13.65,13.384,13.42,2100,8.38891386510871,8.45082466854125,8.2861419314107,8.30842982064641,3391.9766560425,0.0,1.0
2011-12-08,13.492,13.492,13.492,13.492,1100,8.35300559911784,8.35300559911784,8.35300559911784,8.35300559911784,1776.74967697464,0.0,1.0
2011-12-09,13.497,13.51,13.34,13.5,1600,8.35610113928947,8.3641495437357,8.25890117790038,8.35795846339244,2584.36316650857,0.0,1.0
2011-12-12,13.545,13.65,13.5,13.65,3900,8.38581832493708,8.45082466854125,8.35795846339244,8.45082466854125,6299.38521836464,0.0,1.0
2011-12-13,13.65,13.65,13.63,13.65,1500,8.45082466854125,8.45082466854125,8.43844250785474,8.45082466854125,2422.84046860178,0.0,1.0
2011-12-14,13.5,13.65,13.5,13.65,6100,8.35795846339244,8.45082466854125,8.35795846339244,8.45082466854125,9852.88457231393,0.0,1.0
2011-12-15,13.64,13.65,13.54,13.64,3900,8.44463358819799,8.45082466854125,8.38272278476546,8.44463358819799,6299.38521836464,0.0,1.0
2011-12-16,13.36,13.65,13.36,13.65,1800,8.27128333858689,8.45082466854125,8.27128333858689,8.45082466854125,2907.40856232214,0.0,1.0
2011-12-19,13.446,13.65,13.354,13.62,5600,8.32452662953887,8.45082466854125,8.26756869038094,8.43225142751149,9045.27108278,0.0,1.0
2011-12-20,13.502,13.649,13.502,13.63,1000,8.35919667946109,8.45020556050692,8.35919667946109,8.43844250785474,1615.22697906786,0.0,1.0
2011-12-21,13.5,13.6,13.4,13.59,10100,8.35795846339244,8.41986926682498,8.29604765995991,8.41367818648173,16313.7924885854,0.0,1.0
2011-12-22,13.55,13.59,13.5,13.5,3500,8.38891386510871,8.41367818648173,8.35795846339244,8.35795846339244,5653.2944267375,0.0,1.0
2011-12-23,13.56,13.65,13.5,13.5,12600,8.39510494545197,8.45082466854125,8.35795846339244,8.35795846339244,20351.859936255,0.0,1.0
2011-12-27,13.65,13.92,13.64,13.64,2700,8.45082466854125,8.6179838378091,8.44463358819799,8.44463358819799,4361.11284348321,0.0,1.0
2011-12-28,14.09,14.2,13.64,13.89,2300,8.72323220364441,8.7913340874202,8.44463358819799,8.59941059677934,3715.02205185607,0.0,1.0
2011-12-29,13.9999,14.14,13.9999,14.1245,2900,8.66745056975169,8.75418760536068,8.66745056975169,8.74459143082863,4684.15823929679,0.0,1.0
2011-12-30,13.83,14.46,13.63,14.39,3500,8.56226411471981,8.95230217634479,8.43844250785474,8.90896461394202,5653.2944267375,0.0,1.0
2012-01-03,13.73,13.99,13.6001,13.99,1400,8.50035331128728,8.66132140021187,8.41993117762841,8.66132140021187,2261.317770695,0.0,1.0
2012-01-04,14.0,14.176,13.9,14.176,1300,8.66751248055512,8.77647549459639,8.60560167712259,8.77647549459639,2099.79507278821,0.0,1.0
2012-01-05,14.12,14.12,13.85,13.9,2200,8.74180544467417,8.74180544467417,8.57464627540632,8.60560167712259,3553.49935394928,0.0,1.0
2012-01-06,14.0001,14.01,14.0,14.01,6200,8.66757439135856,8.67370356089838,8.66751248055512,8.67370356089838,10014.4072702207,0.0,1.0
2012-01-09,14.0165,14.1063,13.91,14.01,3200,8.67772776312149,8.73332366460391,8.61179275746584,8.67370356089838,5168.72633301714,0.0,1.0
2012-01-10,13.85,14.1054,13.85,13.99,7700,8.57464627540632,8.73276646737302,8.57464627540632,8.66132140021187,12437.2477388225,0.0,1.0
2012-01-11,14.11,14.11,13.85,13.85,2100,8.73561436433092,8.73561436433092,8.57464627540632,8.57464627540632,3391.9766560425,0.0,1.0
2012-01-12,14.086,14.086,14.0,14.0,200,8.72075577150711,8.72075577150711,8.66751248055512,8.66751248055512,323.045395813571,0.0,1.0
2012-01-13,14.0101,14.05,14.01,14.01,700,8.67376547170181,8.69846788227139,8.67370356089838,8.67370356089838,1130.6588853475,0.0,1.0
2012-01-17,13.9,14.1,13.9,14.02,6300,8.60560167712259,8.72942328398766,8.60560167712259,8.67989464124163,10175.9299681275,0.0,1.0
2012-01-18,14.03,14.03,14.0067,14.0067,300,8.68608572158489,8.68608572158489,8.67166050438511,8.67166050438511,484.568093720357,0.0,1.0
2012-01-19,13.99,14.04,13.89,14.04,3900,8.66132140021187,8.69227680192814,8.59941059677934,8.69227680192814,6299.38521836464,0.0,1.0
2012-01-20,13.98,14.05,13.89,14.044,6900,8.65513031986862,8.69846788227139,8.59941059677934,8.69475323406544,11145.0661555682,0.0,1.0
2012-01-23,14.05,14.05,13.98,14.0,1600,8.69846788227139,8.69846788227139,8.65513031986862,8.66751248055512,2584.36316650857,0.0,1.0
2012-01-24,14.15,14.15,14.0,14.0,1000,8.76037868570393,8.76037868570393,8.66751248055512,8.66751248055512,1615.22697906786,0.0,1.0
2012-01-25,13.9001,14.06,13.9,14.06,3400,8.60566358792602,8.70465896261465,8.60560167712259,8.70465896261465,5491.77172883071,0.0,1.0
2012-01-26,13.95,14.052,13.91,13.91,3900,8.63655707883886,8.69970609834004,8.61179275746584,8.61179275746584,6299.38521836464,0.0,1.0
2012-01-27,13.95,13.95,13.95,13.95,300,8.63655707883886,8.63655707883886,8.63655707883886,8.63655707883886,484.568093720357,0.0,1.0
2012-01-30,13.9308,13.938,13.876,13.88,1600,8.62467020457981,8.62912778242695,8.59074308429878,8.59321951643608,2584.36316650857,0.0,1.0
2012-01-31,14.0,14.0,14.0,14.0,700,8.66751248055512,8.66751248055512,8.66751248055512,8.66751248055512,1130.6588853475,0.0,1.0
2012-02-01,14.1,14.1,14.09,14.09,900,8.72942328398766,8.72942328398766,8.72323220364441,8.72323220364441,1453.70428116107,0.0,1.0
2012-02-02,13.989,14.1,13.98,14.1,3000,8.66070229217755,8.72942328398766,8.65513031986862,8.72942328398766,4845.68093720357,0.0,1.0
2012-02-03,14.041,14.123,13.996,14.01,3200,8.69289590996247,8.74366276877715,8.66503604841783,8.67370356089838,5168.72633301714,0.0,1.0
2012-02-06,14.001,14.15,14.0,14.15,4000,8.66813158858945,8.76037868570393,8.66751248055512,8.76037868570393,6460.90791627143,0.0,1.0
2012-02-07,14.04,14.04,14.03,14.03,600,8.69227680192814,8.69227680192814,8.68608572158489,8.68608572158489,969.136187440714,0.0,1.0
2012-02-08,14.136,14.136,14.05,14.05,800,8.75171117322338,8.75171117322338,8.69846788227139,8.69846788227139,1292.18158325428,0.0,1.0
2012-02-09,14.28,14.28,14.04,14.04,1500,8.84086273016623,8.84086273016623,8.69227680192814,8.69227680192814,2422.84046860178,0.0,1.0
2012-02-10,14.408,14.41,14.13,14.14,1200,8.92010855855987,8.92134677462853,8.74799652501742,8.75418760536068,1938.27237488143,0.0,1.0
2012-02-13,14.4799,14.48,14.4799,14.48,600,8.96462242622787,8.9646843370313,8.96462242622787,8.9646843370313,969.136187440714,0.0,1.0
2012-02-14,14.3,14.48,14.1,14.48,5600,8.85324489085274,8.9646843370313,8.72942328398766,8.9646843370313,9045.27108277999,0.0,1.0
2012-02-15,14.29,14.29,14.29,14.29,200,8.84705381050948,8.84705381050948,8.84705381050948,8.84705381050948,323.045395813571,0.0,1.0
2012-02-16,14.2,14.37,14.2,14.37,200,8.7913340874202,8.89658245325551,8.7913340874202,8.89658245325551,323.045395813571,0.0,1.0
2012-02-17,14.46,14.465,14.4,14.46,900,8.95230217634479,8.95539771651642,8.91515569428527,8.95230217634479,1453.70428116107,0.0,1.0
2012-02-21,14.48,14.5,14.41,14.41,1500,8.9646843370313,8.97706649771781,8.92134677462853,8.92134677462853,2422.84046860179,0.0,1.0
2012-02-22,14.4,14.4,14.06,14.33,1200,8.91515569428527,8.91515569428527,8.70465896261465,8.8718181318825,1938.27237488143,0.0,1.0
2012-02-23,14.73,14.75,14.0708,14.74,4200,9.11946134561264,9.13184350629915,8.71134532938536,9.1256524259559,6783.953312085,0.0,1.0
2012-02-24,14.5,15.0,14.46,14.46,9600,8.97706649771781,9.28662051488049,8.95230217634479,8.95230217634479,15506.1789990514,0.0,1.0
2012-02-27,14.5,14.75,14.5,14.75,2900,8.97706649771781,9.13184350629915,8.97706649771781,9.13184350629915,4684.15823929678,0.0,1.0
2012-02-28,14.75,14.9,14.27,14.3,2800,9.24947403282097,9.34353648061237,8.94847419988849,8.96728668944677,4465.11875739642,0.19,1.0
2012-02-29,14.35,14.35,14.31,14.32,400,8.99864083871057,8.99864083871057,8.97355751929953,8.97982834915229,637.874108199488,0.0,1.0
2012-03-01,14.6,14.6,14.52,14.52,200,9.15541158502957,9.15541158502957,9.10524494620749,9.10524494620749,318.937054099744,0.0,1.0
2012-03-02,14.34,14.72,14.34,14.69,600,8.99237000885781,9.23066154326269,8.99237000885781,9.21184905370441,956.811162299232,0.0,1.0
2012-03-05,14.75,14.75,14.26,14.26,1000,9.24947403282097,9.24947403282097,8.94220337003573,8.94220337003573,1594.68527049872,0.0,1.0
2012-03-06,14.73,14.75,14.73,14.75,700,9.23693237311545,9.24947403282097,9.23693237311545,9.24947403282097,1116.2796893491,0.0,1.0
2012-03-07,14.73,14.75,14.73,14.75,700,9.23693237311545,9.24947403282097,9.23693237311545,9.24947403282097,1116.2796893491,0.0,1.0
2012-03-08,14.51,14.54,14.51,14.54,400,9.09897411635473,9.11778660591301,9.09897411635473,9.11778660591301,637.874108199488,0.0,1.0
2012-03-09,14.27,14.5499,14.26,14.5499,5200,8.94847419988849,9.12399472746724,8.94220337003573,9.12399472746724,8292.36340659335,0.0,1.0
2012-03-12,14.74,14.75,14.73,14.73,1700,9.24320320296821,9.24947403282097,9.23693237311545,9.23693237311545,2710.96495984782,0.0,1.0
2012-03-13,14.48,14.48,14.48,14.48,200,9.08016162679645,9.08016162679645,9.08016162679645,9.08016162679645,318.937054099744,0.0,1.0
2012-03-14,14.47,14.53,14.47,14.47,1600,9.07389079694369,9.11151577606025,9.07389079694369,9.07389079694369,2551.49643279795,0.0,1.0
2012-03-15,14.45,14.76,14.45,14.76,900,9.06134913723817,9.25574486267373,9.06134913723817,9.25574486267373,1435.21674344885,0.0,1.0
2012-03-16,15.0,15.0,15.0,15.0,1100,9.40624477913997,9.40624477913997,9.40624477913997,9.40624477913997,1754.15379754859,0.0,1.0
2012-03-19,14.59,14.94,14.48,14.94,1400,9.14914075517681,9.36861980002341,9.08016162679645,9.36861980002341,2232.55937869821,0.0,1.0
2012-03-20,14.5,14.52,14.4501,14.46,2300,9.09270328650197,9.10524494620749,9.0614118455367,9.06761996709093,3667.77612214706,0.0,1.0
2012-03-21,14.5,14.5,14.45,14.45,1000,9.09270328650197,9.09270328650197,9.06134913723817,9.06134913723817,1594.68527049872,0.0,1.0
2012-03-22,14.3586,14.54,14.25,14.54,3300,9.00403375238395,9.11778660591301,8.93593254018297,9.11778660591301,5262.46139264577,0.0,1.0
2012-03-23,14.45,14.45,14.26,14.26,1100,9.06134913723817,9.06134913723817,8.94220337003573,8.94220337003573,1754.15379754859,0.0,1.0
2012-03-26,14.37,14.69,14.33,14.33,1300,9.01118249841609,9.21184905370441,8.98609917900505,8.98609917900505,2073.09085164834,0.0,1.0
2012-03-27,14.5999,14.6,14.33,14.33,3400,9.15534887673104,9.15541158502957,8.98609917900505,8.98609917900505,5421.92991969565,0.0,1.0
2012-03-28,14.339,14.6,14.33,14.6,2100,8.99174292587254,9.15541158502957,8.98609917900505,9.15541158502957,3348.83906804731,0.0,1.0
2012-03-29,14.35,14.6,14.3001,14.6,1400,8.99864083871057,9.15541158502957,8.9673493977453,9.15541158502957,2232.55937869821,0.0,1.0
2012-03-30,14.5,14.5899,14.4,14.5,2000,9.09270328650197,9.14907804687828,9.02999498797437,9.09270328650197,3189.37054099744,0.0,1.0
2012-04-02,14.5,14.5,14.389,14.5,2500,9.09270328650197,9.09270328650197,9.02309707513633,9.09270328650197,3986.7131762468,0.0,1.0
2012-04-03,14.4504,14.58,14.4504,14.58,500,9.06159997043228,9.14286992532405,9.06159997043228,9.14286992532405,797.34263524936,0.0,1.0
2012-04-04,14.25,14.36,14.25,14.36,9200,8.93593254018297,9.00491166856333,8.93593254018297,9.00491166856333,14671.1044885882,0.0,1.0
2012-04-05,14.25,14.25,14.25,14.25,0,8.93593254018297,8.93593254018297,8.93593254018297,8.93593254018297,0,0.0,1.0
2012-04-09,14.5,14.5,14.4899,14.49,600,9.09270328650197,9.09270328650197,9.08636974835068,9.08643245664921,956.811162299232,0.0,1.0
2012-04-10,14.25,14.5,14.25,14.5,2300,8.93593254018297,9.09270328650197,8.93593254018297,9.09270328650197,3667.77612214706,0.0,1.0
2012-04-11,14.5399,14.54,14.26,14.26,1100,9.11772389761448,9.11778660591301,8.94220337003573,8.94220337003573,1754.15379754859,0.0,1.0
2012-04-12,14.44,14.5,14.41,14.4999,1900,9.05507830738541,9.09270328650197,9.03626581782713,9.09264057820344,3029.90201394757,0.0,1.0
2012-04-13,14.355,14.355,14.3495,14.3495,400,9.00177625363695,9.00177625363695,8.99832729721793,8.99832729721793,637.874108199488,0.0,1.0
2012-04-16,14.5,14.5,14.5,14.5,800,9.09270328650197,9.09270328650197,9.09270328650197,9.09270328650197,1275.74821639898,0.0,1.0
2012-04-17,14.5,14.59,14.49,14.5,4900,9.09270328650197,9.14914075517681,9.08643245664921,9.09270328650197,7813.95782544373,0.0,1.0
2012-04-18,14.67,14.67,14.5,14.5,2300,9.19930739399889,9.19930739399889,9.09270328650197,9.09270328650197,3667.77612214706,0.0,1.0
2012-04-19,14.5,14.75,14.5,14.67,4700,9.09270328650197,9.24947403282097,9.09270328650197,9.19930739399889,7495.02077134399,0.0,1.0
2012-04-20,14.75,14.75,14.25,14.36,11900,9.24947403282097,9.24947403282097,8.93593254018297,9.00491166856333,18976.7547189348,0.0,1.0
2012-04-23,14.6499,14.65,14.4,14.64,7300,9.18670302599484,9.18676573429337,9.02999498797437,9.18049490444061,11641.2024746407,0.0,1.0
2012-04-24,14.5,14.99,14.5,14.65,4800,9.09270328650197,9.39997394928721,9.09270328650197,9.18676573429337,7654.48929839386,0.0,1.0
2012-04-25,14.4,14.62,14.4,14.62,1600,9.02999498797437,9.16795324473509,9.02999498797437,9.16795324473509,2551.49643279795,0.0,1.0
2012-04-26,14.39,14.39,14.39,14.39,300,9.02372415812161,9.02372415812161,9.02372415812161,9.02372415812161,478.405581149616,0.0,1.0
2012-04-27,14.8,14.8,14.354,14.46,600,9.28082818208477,9.28082818208477,9.00114917065167,9.06761996709093,956.811162299232,0.0,1.0
2012-04-30,14.4101,14.78,14.35,14.78,4400,9.03632852612566,9.26828652237925,8.99864083871057,9.26828652237925,7016.61519019437,0.0,1.0
2012-05-01,14.3,14.47,14.3,14.47,1600,8.96728668944677,9.07389079694369,8.96728668944677,9.07389079694369,2551.49643279795,0.0,1.0
2012-05-02,14.3378,14.55,14.3378,14.4,2100,8.9909904262902,9.12405743576577,8.9909904262902,9.02999498797437,3348.83906804731,0.0,1.0
2012-05-03,14.45,14.45,14.37,14.37,3000,9.06134913723817,9.06134913723817,9.01118249841609,9.01118249841609,4784.05581149616,0.0,1.0
2012-05-04,14.45,14.45,14.45,14.45,0,9.06134913723817,9.06134913723817,9.06134913723817,9.06134913723817,0,0.0,1.0
2012-05-07,14.6,14.62,14.59,14.59,2200,9.15541158502957,9.16795324473509,9.14914075517681,9.14914075517681,3508.30759509719,0.0,1.0
2012-05-08,14.79,14.8,14.6,14.6,4800,9.27455735223201,9.28082818208477,9.15541158502957,9.15541158502957,7654.48929839386,0.0,1.0
2012-05-09,14.79,14.79,14.79,14.79,0,9.27455735223201,9.27455735223201,9.27455735223201,9.27455735223201,0,0.0,1.0
2012-05-10,14.615,14.8401,14.615,14.8401,3100,9.16481782980871,9.30597420979434,9.16481782980871,9.30597420979434,4943.52433854603,0.0,1.0
2012-05-11,14.88,14.88,14.6,14.6,800,9.33099482090685,9.33099482090685,9.15541158502957,9.15541158502957,1275.74821639898,0.0,1.0
2012-05-14,14.78,14.78,14.78,14.78,200,9.26828652237925,9.26828652237925,9.26828652237925,9.26828652237925,318.937054099744,0.0,1.0
2012-05-15,14.9,15.0,14.88,14.88,1400,9.34353648061237,9.40624477913997,9.33099482090685,9.33099482090685,2232.55937869821,0.0,1.0
2012-05-16,14.61,14.7,14.61,14.66,2600,9.16168241488233,9.21811988355717,9.16168241488233,9.19303656414613,4146.18170329667,0.0,1.0
2012-05-17,14.66,14.66,14.61,14.61,600,9.19303656414613,9.19303656414613,9.16168241488233,9.16168241488233,956.811162299232,0.0,1.0
2012-05-18,14.85,14.88,14.84,14.84,800,9.31218233134857,9.33099482090685,9.30591150149581,9.30591150149581,1275.74821639898,0.0,1.0
2012-05-21,14.85,14.9,14.85,14.9,1300,9.31218233134857,9.34353648061237,9.31218233134857,9.34353648061237,2073.09085164834,0.0,1.0
2012-05-22,14.98,14.98,14.84,14.89,3200,9.39370311943445,9.39370311943445,9.30591150149581,9.33726565075961,5102.99286559591,0.0,1.0
2012-05-23,14.97,14.97,14.9,14.9,200,9.38743228958169,9.38743228958169,9.34353648061237,9.34353648061237,318.937054099744,0.0,1.0
2012-05-24,14.97,14.97,14.77,14.97,1300,9.38743228958169,9.38743228958169,9.26201569252649,9.38743228958169,2073.09085164834,0.0,1.0
2012-05-25,14.9,14.97,14.77,14.95,1400,9.34353648061237,9.38743228958169,9.26201569252649,9.37489062987617,2232.55937869821,0.0,1.0
2012-05-29,14.9,14.9,14.668,14.84,2800,9.34353648061237,9.34353648061237,9.19805322802834,9.30591150149581,4465.11875739642,0.0,1.0
2012-05-30,14.4999,14.8,14.4999,14.63,2800,9.21178634540588,9.4024398728272,9.21178634540588,9.29443887428797,4407.36665806931,0.19,1.0
2012-05-31,14.42,14.5925,14.42,14.54,5000,9.16102587609245,9.27061512461019,9.16102587609245,9.23726187506131,7870.29760369519,0.0,1.0
2012-06-01,14.41,14.55,14.41,14.45,2000,9.15467287617837,9.24361487497539,9.15467287617837,9.18008487583466,3148.11904147808,0.0,1.0
2012-06-04,14.41,14.41,14.41,14.41,0,9.15467287617837,9.15467287617837,9.15467287617837,9.15467287617837,0,0.0,1.0
2012-06-05,14.49,14.49,14.49,14.49,1600,9.20549687549095,9.20549687549095,9.20549687549095,9.20549687549095,2518.49523318246,0.0,1.0
2012-06-06,14.4232,14.5501,14.41,14.55,3100,9.16305883606495,9.24367840497453,9.15467287617837,9.24361487497539,4879.58451429102,0.0,1.0
2012-06-07,14.7,14.7,14.49,14.49,500,9.33890987368647,9.33890987368647,9.20549687549095,9.20549687549095,787.029760369519,0.0,1.0
2012-06-08,14.5105,14.5105,14.5105,14.5105,300,9.2185205253148,9.2185205253148,9.2185205253148,9.2185205253148,472.217856221711,0.0,1.0
2012-06-11,14.65,14.65,14.65,14.65,600,9.30714487411611,9.30714487411611,9.30714487411611,9.30714487411611,944.435712443423,0.0,1.0
2012-06-12,14.6999,14.89,14.6922,14.89,1800,9.33884634368733,9.45961687205385,9.3339545337535,9.45961687205385,2833.30713733027,0.0,1.0
2012-06-13,14.7889,14.7889,14.6,14.6,2200,9.39538804292258,9.39538804292258,9.27537987454575,9.27537987454575,3462.93094562588,0.0,1.0
2012-06-14,14.6,14.8925,14.6,14.85,3200,9.27537987454575,9.46120512203237,9.27537987454575,9.43420487239756,5036.99046636492,0.0,1.0
2012-06-15,14.51,14.55,14.4,14.55,2100,9.2182028753191,9.24361487497539,9.1483198762643,9.24361487497539,3305.52499355198,0.0,1.0
2012-06-18,14.55,14.571,14.5102,14.52,40300,9.24361487497539,9.25695617479494,9.21832993531738,9.22455587523317,63434.5986857832,0.0,1.0
2012-06-19,14.55,14.55,14.3501,14.52,16700,9.24361487497539,9.24361487497539,9.11661840669308,9.22455587523317,26286.7939963419,0.0,1.0
2012-06-20,14.58,14.6,14.4,14.55,7000,9.2626738747176,9.27537987454575,9.1483198762643,9.24361487497539,11018.4166451733,0.0,1.0
2012-06-21,14.6001,14.7044,14.53,14.53,2000,9.27544340454489,9.34170519364866,9.23090887514724,9.23090887514724,3148.11904147808,0.0,1.0
2012-06-22,14.6,14.6,14.6,14.6,100,9.27537987454575,9.27537987454575,9.27537987454575,9.27537987454575,157.405952073904,0.0,1.0
2012-06-25,14.6,14.6,14.49,14.49,2500,9.27537987454575,9.27537987454575,9.20549687549095,9.20549687549095,3935.14880184759,0.0,1.0
2012-06-26,14.6,14.6,14.6,14.6,1000,9.27537987454575,9.27537987454575,9.27537987454575,9.27537987454575,1574.05952073904,0.0,1.0
2012-06-27,14.5,14.5,14.5,14.5,800,9.21184987540502,9.21184987540502,9.21184987540502,9.21184987540502,1259.24761659123,0.0,1.0
2012-06-28,14.4,14.4,14.4,14.4,1100,9.1483198762643,9.1483198762643,9.1483198762643,9.1483198762643,1731.46547281294,0.0,1.0
2012-06-29,14.55,14.5713,14.55,14.55,1900,9.24361487497539,9.25714676479236,9.24361487497539,9.24361487497539,2990.71308940417,0.0,1.0
2012-07-02,14.55,14.61,14.55,14.57,3000,9.24361487497539,9.28173287445982,9.24361487497539,9.25632087480353,4722.17856221711,0.0,1.0
2012-07-03,14.7,14.7001,14.57,14.57,4900,9.33890987368647,9.33897340368561,9.25632087480353,9.25632087480353,7712.89165162129,0.0,1.0
2012-07-05,14.665,14.68,14.665,14.68,400,9.31667437398722,9.32620387385833,9.31667437398722,9.32620387385833,629.623808295615,0.0,1.0
2012-07-06,14.65,14.65,14.59,14.63,800,9.30714487411611,9.30714487411611,9.26902687463168,9.29443887428797,1259.24761659123,0.0,1.0
2012-07-09,14.65,14.65,14.65,14.65,100,9.30714487411611,9.30714487411611,9.30714487411611,9.30714487411611,157.405952073904,0.0,1.0
2012-07-10,14.5001,14.5001,14.5001,14.5001,300,9.21191340540416,9.21191340540416,9.21191340540416,9.21191340540416,472.217856221712,0.0,1.0
2012-07-11,14.57,14.57,14.5588,14.57,1800,9.25632087480353,9.25632087480353,9.24920551489977,9.25632087480353,2833.30713733027,0.0,1.0
2012-07-12,14.52,14.6395,14.5,14.53,4700,9.22455587523317,9.30047422420633,9.21184987540502,9.23090887514724,7398.07974747348,0.0,1.0
2012-07-13,14.36,14.46,14.35,14.3501,4800,9.12290787660801,9.18643787574874,9.11655487669394,9.11661840669308,7555.48569954738,0.0,1.0
2012-07-16,14.4,14.5842,14.4,14.4,1600,9.1483198762643,9.26534213468151,9.1483198762643,9.1483198762643,2518.49523318246,0.0,1.0
2012-07-17,14.55,14.55,14.36,14.36,1100,9.24361487497539,9.24361487497539,9.12290787660801,9.12290787660801,1731.46547281294,0.0,1.0
2012-07-18,14.5,14.5,14.5,14.5,100,9.21184987540502,9.21184987540502,9.21184987540502,9.21184987540502,157.405952073904,0.0,1.0
2012-07-19,14.5,14.5,14.44,14.5,2500,9.21184987540502,9.21184987540502,9.17373187592059,9.21184987540502,3935.1488018476,0.0,1.0
2012-07-20,14.36,14.6,14.27,14.47,17500,9.12290787660801,9.27537987454575,9.06573087738136,9.19279087566281,27546.0416129332,0.0,1.0
2012-07-23,14.1586,14.28,14.06,14.25,6300,8.99495845833859,9.07208387729543,8.93231787918584,9.05302487755321,9916.57498065594,0.0,1.0
2012-07-24,14.06,14.39,14.06,14.0601,3800,8.93231787918584,9.14196687635023,8.93231787918584,8.93238140918498,5981.42617880834,0.0,1.0
2012-07-25,14.2201,14.46,14.09,14.09,3900,9.03402940781014,9.18643787574874,8.95137687892806,8.95137687892806,6138.83213088225,0.0,1.0
2012-07-26,14.065,14.435,14.065,14.435,3400,8.93549437914287,9.17055537596355,8.93549437914287,9.17055537596355,5351.80237051273,0.0,1.0
2012-07-27,14.25,14.25,14.12,14.14,3100,9.05302487755321,9.05302487755321,8.97043587867027,8.98314187849842,4879.58451429102,0.0,1.0
2012-07-30,14.3,14.33,14.3,14.33,2500,9.08478987712358,9.10384887686579,9.08478987712358,9.10384887686579,3935.14880184759,0.0,1.0
2012-07-31,14.376,14.376,14.25,14.25,500,9.13307267647053,9.13307267647053,9.05302487755321,9.05302487755321,787.029760369519,0.0,1.0
2012-08-01,14.25,14.49,14.25,14.39,7000,9.05302487755321,9.20549687549095,9.05302487755321,9.14196687635023,11018.4166451733,0.0,1.0
2012-08-02,14.159,14.3,14.07,14.16,1600,8.99521257833515,9.08478987712358,8.93867087909991,8.99584787832656,2518.49523318246,0.0,1.0
2012-08-03,14.12,14.19,14.1,14.11,1900,8.97043587867027,9.01490687806878,8.95772987884213,8.9640828787562,2990.71308940417,0.0,1.0
2012-08-06,14.3,14.3,14.06,14.06,700,9.08478987712358,9.08478987712358,8.93231787918584,8.93231787918584,1101.84166451733,0.0,1.0
2012-08-07,14.3,14.3,14.3,14.3,0,9.08478987712358,9.08478987712358,9.08478987712358,9.08478987712358,0,0.0,1.0
2012-08-08,14.3,14.3,14.2101,14.28,700,9.08478987712358,9.08478987712358,9.02767640789606,9.07208387729543,1101.84166451733,0.0,1.0
2012-08-09,14.3,14.3,14.3,14.3,1000,9.08478987712358,9.08478987712358,9.08478987712358,9.08478987712358,1574.05952073904,0.0,1.0
2012-08-10,14.35,14.35,14.2,14.2001,2300,9.11655487669394,9.11655487669394,9.02125987798285,9.02132340798199,3620.33689769979,0.0,1.0
2012-08-13,14.3899,14.4,14.3,14.4,1800,9.14190334635109,9.1483198762643,9.08478987712358,9.1483198762643,2833.30713733027,0.0,1.0
2012-08-14,14.309,14.3995,14.309,14.39,1000,9.09050757704624,9.1480022262686,9.09050757704624,9.14196687635023,1574.05952073904,0.0,1.0
2012-08-15,14.35,14.48,14.35,14.4,2400,9.11655487669394,9.19914387557688,9.11655487669394,9.1483198762643,3777.74284977369,0.0,1.0
2012-08-16,14.36,14.486,14.36,14.3601,2200,9.12290787660801,9.20295567552532,9.12290787660801,9.12297140660715,3462.93094562588,0.0,1.0
2012-08-17,14.6,14.6,14.36,14.36,4000,9.27537987454575,9.27537987454575,9.12290787660801,9.12290787660801,6296.23808295615,0.0,1.0
2012-08-20,14.55,14.67,14.539,14.65,2600,9.24361487497539,9.31985087394426,9.23662657506991,9.30714487411611,4092.5547539215,0.0,1.0
2012-08-21,14.45,14.64,14.45,14.64,700,9.18008487583466,9.30079187420204,9.18008487583466,9.30079187420204,1101.84166451733,0.0,1.0
2012-08-22,14.5688,14.5688,14.4,14.4,600,9.25555851481384,9.25555851481384,9.1483198762643,9.1483198762643,944.435712443423,0.0,1.0
2012-08-23,14.45,14.5,14.45,14.5,2800,9.18008487583466,9.21184987540502,9.18008487583466,9.21184987540502,4407.36665806931,0.0,1.0
2012-08-24,14.56,14.7,14.5,14.5,30000,9.24996787488946,9.33890987368647,9.21184987540502,9.21184987540502,47221.7856221711,0.0,1.0
2012-08-27,14.84,14.9,14.63,14.64,5000,9.42785187248349,9.46596987196792,9.29443887428797,9.30079187420204,7870.29760369519,0.0,1.0
2012-08-28,15.0,15.099,14.58,14.58,20800,9.65020686947602,9.71389823481456,9.38000107713069,9.38000107713069,32330.9131317037,0.19,1.0
2012-08-29,15.0,15.05,14.97,15.0,16300,9.65020686947602,9.68237422570761,9.63090645573707,9.65020686947602,25336.2444253255,0.0,1.0
2012-08-30,15.0,15.0,15.0,15.0,0,9.65020686947602,9.65020686947602,9.65020686947602,9.65020686947602,0,0.0,1.0
2012-08-31,15.01,15.08,14.64,15.08,11300,9.65664034072234,9.70167463944656,9.4186019046086,9.70167463944656,17564.3903071275,0.0,1.0
2012-09-04,14.8,15.1,14.8,15.1,800,9.52153744454967,9.71454158193919,9.52153744454967,9.71454158193919,1243.49665891168,0.0,1.0
2012-09-05,15.0,15.0,14.98,14.98,1498,9.65020686947602,9.65020686947602,9.63733992698339,9.63733992698339,2328.44749381213,0.0,1.0
2012-09-06,15.0,15.0,15.0,15.0,0,9.65020686947602,9.65020686947602,9.65020686947602,9.65020686947602,0,0.0,1.0
2012-09-07,15.0,15.15,15.0,15.0599,15000,9.65020686947602,9.74670893817078,9.65020686947602,9.68874336224146,23315.562354594,0.0,1.0
2012-09-10,14.9,15.03,14.9,15.03,8000,9.58587215701285,9.66950728321497,9.58587215701285,9.66950728321497,12434.9665891168,0.0,1.0
2012-09-11,15.1599,15.1599,14.8,14.99,16000,9.75307807470464,9.75307807470464,9.52153744454967,9.6437733982297,24869.9331782336,0.0,1.0
2012-09-12,15.0,15.06,15.0,15.06,1500,9.65020686947602,9.68880769695393,9.65020686947602,9.68880769695393,2331.5562354594,0.0,1.0
2012-09-13,15.138,15.15,15.1,15.1,3700,9.7389887726752,9.74670893817078,9.71454158193919,9.71454158193919,5751.17204746653,0.0,1.0
2012-09-14,15.0001,15.24,15.0001,15.15,1400,9.65027120418848,9.80461017938764,9.65027120418848,9.74670893817078,2176.11915309545,0.0,1.0
2012-09-17,15.27,15.27,14.801,15.0,4500,9.82391059312659,9.82391059312659,9.52218079167431,9.65020686947602,6994.66870637821,0.0,1.0
2012-09-18,15.35,15.35,15.23,15.23,3000,9.87537836309713,9.87537836309713,9.79817670814132,9.79817670814132,4663.11247091881,0.0,1.0
2012-09-19,15.45,15.45,15.3,15.3,1400,9.9397130755603,9.9397130755603,9.84321100686554,9.84321100686554,2176.11915309544,0.0,1.0
2012-09-20,15.5101,15.5101,15.42,15.42,1600,9.97837823775067,9.97837823775067,9.92041266182135,9.92041266182135,2486.99331782336,0.0,1.0
2012-09-21,15.0,15.7501,15.0,15.75,6000,9.65020686947602,10.1327815476623,9.65020686947602,10.1327172129498,9326.22494183762,0.0,1.0
2012-09-24,15.61,15.7,15.2,15.2,6800,10.0426486155014,10.1005498567182,9.77887629440237,9.77887629440237,10569.7216007493,0.0,1.0
2012-09-25,15.77,15.9,15.75,15.75,3200,10.1455841554425,10.2292192816446,10.1327172129498,10.1327172129498,4973.98663564671,0.0,1.0
2012-09-26,15.8596,15.8596,15.84,15.85,5100,10.2032280578095,10.2032280578095,10.1906184541667,10.197051925413,7927.29120056195,0.0,1.0
2012-09-27,15.8,15.9,15.4235,15.85,7900,10.1648845691814,10.2292192816446,9.92266437675756,10.197051925413,12279.5295067529,0.0,1.0
2012-09-28,15.99,15.99,15.3,15.53,8400,10.2871205228614,10.2871205228614,9.84321100686554,9.99118084553084,13056.7149185727,0.0,1.0
2012-10-01,15.76,16.05,15.75,15.75,23000,10.1391506841961,10.3257213503393,10.1327172129498,10.1327172129498,35750.528943711,0.0,1.0
2012-10-02,16.36,16.36,15.92,15.99,8600,10.5251589589752,10.5251589589752,10.2420862241372,10.2871205228614,13367.5890833006,0.0,1.0
2012-10-03,16.32,16.35,16.01,16.28,4300,10.4994250739899,10.5187254877289,10.2999874653541,10.4736911890046,6683.7945416503,0.0,1.0
2012-10-04,16.04,16.35,16.01,16.01,2200,10.319287879093,10.5187254877289,10.2999874653541,10.2999874653541,3419.61581200714,0.0,1.0
2012-10-05,16.05,16.08,16.01,16.08,4100,10.3257213503393,10.3450217640783,10.2999874653541,10.3450217640783,6372.9203769224,0.0,1.0
2012-10-08,16.34,16.34,15.98,15.98,8200,10.5122920164825,10.5122920164825,10.2806870516151,10.2806870516151,12745.8407538448,0.0,1.0
2012-10-09,16.75,17.0,16.01,16.25,10300,10.7760643375816,10.9369011187395,10.2999874653541,10.4543907752657,16010.0194834878,0.0,1.0
2012-10-10,16.12,16.71,16.1,16.69,900,10.3707556490636,10.7503304525963,10.3578887065709,10.7374635101037,1398.93374127564,0.0,1.0
2012-10-11,16.029,16.75,16.029,16.18,1700,10.3122110607221,10.7760643375816,10.3122110607221,10.4093564765415,2642.43040018732,0.0,1.0
2012-10-12,16.46,16.72,16.02,16.52,2400,10.5894936714384,10.7567639238426,10.3064209366004,10.6280944989163,3730.48997673503,0.0,1.0
2012-10-15,16.0,16.45,15.98,16.45,20500,10.2935539941078,10.583060200192,10.2806870516151,10.583060200192,31864.6018846117,0.0,1.0
2012-10-16,16.72,16.72,16.0,16.0,500,10.7567639238426,10.7567639238426,10.2935539941078,10.2935539941078,777.185411819802,0.0,1.0
2012-10-17,16.18,16.6499,16.18,16.51,400,10.4093564765415,10.7116652904059,10.4093564765415,10.6216610276699,621.748329455839,0.0,1.0
2012-10-18,16.0001,16.02,16.0001,16.02,600,10.2936183288202,10.3064209366004,10.2936183288202,10.3064209366004,932.622494183764,0.0,1.0
2012-10-19,16.1,16.4499,16.1,16.4499,500,10.3578887065709,10.5829958654796,10.3578887065709,10.5829958654796,777.185411819804,0.0,1.0
2012-10-22,15.76,16.1,15.76,16.1,2700,10.1391506841961,10.3578887065709,10.1391506841961,10.3578887065709,4196.80122382694,0.0,1.0
2012-10-23,16.09,16.09,16.0,16.0001,500,10.3514552353246,10.3514552353246,10.2935539941078,10.2936183288202,777.185411819803,0.0,1.0
2012-10-24,16.0,16.0,16.0,16.0,200,10.2935539941078,10.2935539941078,10.2935539941078,10.2935539941078,310.874164727919,0.0,1.0
2012-10-25,16.0,16.0,15.97,15.97,1500,10.2935539941078,10.2935539941078,10.2742535803688,10.2742535803688,2331.55623545939,0.0,1.0
2012-10-26,16.24,16.24,15.7501,15.7501,1500,10.4479573040194,10.4479573040194,10.1327815476623,10.1327815476623,2331.5562354594,0.0,1.0
2012-10-31,16.16,16.2478,16.0,16.0,2200,10.3964895340488,10.4529754115915,10.2935539941078,10.2935539941078,3419.61581200714,0.0,1.0
2012-11-01,16.2058,16.2499,16.2058,16.2499,800,10.425954832357,10.4543264405532,10.425954832357,10.4543264405532,1243.49665891168,0.0,1.0
2012-11-02,16.0,16.22,15.94,15.94,2100,10.2935539941078,10.4350903615267,10.2549531666299,10.2549531666299,3264.17872964315,0.0,1.0
2012-11-05,16.24,16.24,16.03,16.03,800,10.4479573040194,10.4479573040194,10.3128544078467,10.3128544078467,1243.49665891168,0.0,1.0
2012-11-06,15.91,16.0,15.91,16.0,1500,10.2356527528909,10.2935539941078,10.2356527528909,10.2935539941078,2331.5562354594,0.0,1.0
2012-11-07,15.84,15.84,15.3,15.81,1600,10.1906184541667,10.1906184541667,9.84321100686554,10.1713180404277,2486.99331782336,0.0,1.0
2012-11-08,16.22,16.271,15.99,16.24,3500,10.4350903615267,10.467901064883,10.2871205228614,10.4479573040194,5440.29788273863,0.0,1.0
2012-11-09,16.271,16.271,15.61,15.98,2000,10.467901064883,10.467901064883,10.0426486155014,10.2806870516151,3108.74164727919,0.0,1.0
2012-11-12,15.96,15.96,15.81,15.83,1000,10.2678201091225,10.2678201091225,10.1713180404277,10.1841849829204,1554.3708236396,0.0,1.0
2012-11-13,15.38,15.6,15.38,15.6,3400,9.89467877683608,10.0362151442551,9.89467877683608,10.0362151442551,5284.86080037465,0.0,1.0
2012-11-14,15.3401,15.9999,15.3401,15.9999,700,9.86900922656327,10.2934896593953,9.86900922656327,10.2934896593953,1088.05957654772,0.0,1.0
2012-11-15,16.11,16.24,15.8,15.81,4100,10.3643221778172,10.4479573040194,10.1648845691814,10.1713180404277,6372.9203769224,0.0,1.0
2012-11-16,16.23,16.28,16.23,16.26,500,10.4415238327731,10.4736911890046,10.4415238327731,10.460824246512,777.185411819798,0.0,1.0
2012-11-19,15.78,16.2799,15.51,16.27,1500,10.1520176266888,10.4736268542922,9.97831390303821,10.4672577177583,2331.5562354594,0.0,1.0
2012-11-20,16.01,16.01,15.66,15.79,1200,10.2999874653541,10.2999874653541,10.074815971733,10.1584510979351,1865.24498836752,0.0,1.0
2012-11-21,16.01,16.01,16.01,16.01,0,10.2999874653541,10.2999874653541,10.2999874653541,10.2999874653541,0,0.0,1.0
2012-11-23,16.01,16.01,16.01,16.01,100,10.2999874653541,10.2999874653541,10.2999874653541,10.2999874653541,155.43708236396,0.0,1.0
2012-11-26,16.0,16.131,15.52,16.0,5600,10.2935539941078,10.3778324674345,9.98474737428452,10.2935539941078,8704.47661238174,0.0,1.0
2012-11-27,16.02,16.25,16.0,16.0,9500,10.3064209366004,10.4543907752657,10.2935539941078,10.2935539941078,14766.5228245762,0.0,1.0
2012-11-28,16.02,16.02,16.02,16.02,1,10.4286568902804,10.4286568902804,10.4286568902804,10.4286568902804,1.5361517948616,0.19,1.0
2012-11-29,16.18,16.2,15.83,15.8301,900,10.5328132637164,10.5458328103959,10.3049711968252,10.3050362945586,1382.53661537544,0.0,1.0
2012-11-30,16.2602,16.2602,16.2602,16.2602,100,10.5850216459012,10.5850216459012,10.5850216459012,10.5850216459012,153.61517948616,0.0,1.0
2012-12-03,15.85,16.28,15.83,15.86,1500,10.3179907435047,10.5979109971139,10.3049711968252,10.3245005168444,2304.22769229238,0.0,1.0
2012-12-04,16.118,16.25,15.75,15.83,6200,10.49245266901,10.5783816770947,10.2528930101072,10.3049711968252,9524.14112814186,0.0,1.0
2012-12-05,15.8,16.2,15.795,15.95,4700,10.2854418768059,10.5458328103959,10.282186990136,10.3830884769022,7219.9134358495,0.0,1.0
2012-12-06,16.15,16.2,16.0001,16.02,1900,10.5132839436972,10.5458328103959,10.4157024413343,10.4286568902804,2918.68841023702,0.0,1.0
2012-12-07,16.17,16.2,15.76,15.83,6400,10.5263034903767,10.5458328103959,10.2594027834469,10.3049711968252,9831.37148711419,0.0,1.0
2012-12-10,16.07,16.14,15.81,15.995,8800,10.4612057569792,10.5067741703574,10.2919516501457,10.412382456931,13518.135794782,0.0,1.0
2012-12-11,16.28,16.28,16.08,16.18,7000,10.5979109971139,10.5979109971139,10.4677155303189,10.5328132637164,10753.0625640312,0.0,1.0
2012-12-12,16.19,16.25,16.0,16.0,5400,10.5393230370562,10.5783816770947,10.4156373436009,10.4156373436009,8295.21969225259,0.0,1.0
2012-12-13,16.03,16.27,15.91,15.92,2500,10.4351666636202,10.5914012237742,10.3570493835432,10.3635591568829,3840.37948715398,0.0,1.0
2012-12-14,16.1,16.16,16.1,16.16,1200,10.4807350769984,10.5197937170369,10.4807350769984,10.5197937170369,1843.38215383392,0.0,1.0
2012-12-17,16.22,16.22,16.1,16.15,1000,10.5588523570754,10.5588523570754,10.4807350769984,10.5132839436972,1536.1517948616,0.0,1.0
2012-12-18,16.01,16.25,16.0,16.25,6100,10.4221471169407,10.5783816770947,10.4156373436009,10.5783816770947,9370.5259486557,0.0,1.0
2012-12-19,16.2,16.2,16.09,16.09,3100,10.5458328103959,10.5458328103959,10.4742253036587,10.4742253036587,4762.07056407096,0.0,1.0
2012-12-20,16.2,16.2,16.2,16.2,300,10.5458328103959,10.5458328103959,10.5458328103959,10.5458328103959,460.84553845848,0.0,1.0
2012-12-21,16.1,16.1,16.01,16.02,5700,10.4807350769984,10.4807350769984,10.4221471169407,10.4286568902804,8756.06523071111,0.0,1.0
2012-12-24,16.01,16.01,16.01,16.01,100,10.4221471169407,10.4221471169407,10.4221471169407,10.4221471169407,153.615179486159,0.0,1.0
2012-12-26,16.1,16.1,16.09,16.09,1600,10.4807350769984,10.4807350769984,10.4742253036587,10.4742253036587,2457.84287177856,0.0,1.0
2012-12-27,16.116,16.116,16.1,16.1,1000,10.491150714342,10.491150714342,10.4807350769984,10.4807350769984,1536.1517948616,0.0,1.0
2012-12-28,16.15,16.56,16.0,16.0,6700,10.5132839436972,10.780184650627,10.4156373436009,10.4156373436009,10292.2170255727,0.0,1.0
2012-12-31,16.18,16.74,16.05,16.06,6400,10.5328132637164,10.8973605707425,10.4481862102997,10.4546959836394,9831.37148711423,0.0,1.0
2013-01-02,16.25,16.5,16.0,16.5,2400,10.5783816770947,10.7411260105884,10.4156373436009,10.7411260105884,3686.76430766782,0.0,1.0
2013-01-03,16.11,16.25,16.102,16.25,41300,10.4872448503382,10.5783816770947,10.4820370316664,10.5783816770947,63443.0691277837,0.0,1.0
2013-01-04,16.2931,16.3,16.0214,16.11,4600,10.606438800189,10.6109305437934,10.429568258548,10.4872448503382,7066.29825636334,0.0,1.0
2013-01-07,16.25,16.3,16.25,16.3,1400,10.5783816770947,10.6109305437934,10.5783816770947,10.6109305437934,2150.61251280623,0.0,1.0
2013-01-08,16.3,16.3,16.01,16.3,1800,10.6109305437934,10.6109305437934,10.4221471169407,10.6109305437934,2765.07323075088,0.0,1.0
2013-01-09,16.3,16.3,16.25,16.25,1000,10.6109305437934,10.6109305437934,10.5783816770947,10.5783816770947,1536.1517948616,0.0,1.0
2013-01-10,16.06,16.32,16.06,16.31,1800,10.4546959836394,10.6239500904729,10.4546959836394,10.6174403171332,2765.07323075088,0.0,1.0
2013-01-11,16.29,16.31,16.29,16.29,300,10.6044207704537,10.6174403171332,10.6044207704537,10.6044207704537,460.845538458478,0.0,1.0
2013-01-14,16.0601,16.29,16.06,16.29,800,10.4547610813728,10.6044207704537,10.4546959836394,10.6044207704537,1228.92143588928,0.0,1.0
2013-01-15,16.12,16.28,16.08,16.08,1500,10.4937546236779,10.5979109971139,10.4677155303189,10.4677155303189,2304.2276922924,0.0,1.0
2013-01-16,16.2904,16.2904,16.13,16.13,400,10.6046811613873,10.6046811613873,10.5002643970177,10.5002643970177,614.460717944636,0.0,1.0
2013-01-17,16.2,16.299,16.06,16.299,1800,10.5458328103959,10.6102795664595,10.4546959836394,10.6102795664595,2765.07323075088,0.0,1.0
2013-01-18,16.14,16.15,16.06,16.0785,2900,10.5067741703574,10.5132839436972,10.4546959836394,10.466739064318,4454.84020509864,0.0,1.0
2013-01-22,16.14,16.14,16.14,16.14,35,10.5067741703574,10.5067741703574,10.5067741703574,10.5067741703574,53.7653128201559,0.0,1.0
2013-01-23,16.1,16.138,16.1,16.12,1500,10.4807350769984,10.5054722156895,10.4807350769984,10.4937546236779,2304.2276922924,0.0,1.0
2013-01-24,16.0112,16.2982,16.0,16.06,2400,10.4229282897414,10.6097587845923,10.4156373436009,10.4546959836394,3686.76430766784,0.0,1.0
2013-01-25,16.18,16.2426,16.08,16.08,900,10.5328132637164,10.5735644448233,10.4677155303189,10.4677155303189,1382.53661537544,0.0,1.0
2013-01-28,16.1701,16.29,16.1,16.1,4100,10.5263685881101,10.6044207704537,10.4807350769984,10.4807350769984,6298.22235893252,0.0,1.0
2013-01-29,16.28,16.29,16.218,16.218,4000,10.5979109971139,10.6044207704537,10.5575504024075,10.5575504024075,6144.6071794464,0.0,1.0
2013-01-30,16.0463,16.29,16.02,16.1802,5400,10.445777594164,10.6044207704537,10.4286568902804,10.5329434591832,8295.21969225258,0.0,1.0
2013-01-31,16.2899,16.2899,16.05,16.11,5000,10.6043556727203,10.6043556727203,10.4481862102997,10.4872448503382,7680.75897430796,0.0,1.0
2013-02-01,16.35,16.37,16.27,16.27,3200,10.6434794104922,10.6564989571717,10.5914012237742,10.5914012237742,4915.6857435571,0.0,1.0
2013-02-04,16.49,16.5,16.3,16.44,5600,10.7346162372487,10.7411260105884,10.6109305437934,10.7020673705499,8602.45005122493,0.0,1.0
2013-02-05,16.4501,16.6,16.4,16.49,2800,10.7086422416231,10.806223743986,10.6760282771909,10.7346162372487,4301.22502561246,0.0,1.0
2013-02-06,16.8,16.88,16.4,16.4,8200,10.936419210781,10.988497397499,10.6760282771909,10.6760282771909,12596.444717865,0.0,1.0
2013-02-07,16.78,17.02,16.75,16.9,4600,10.9233996641015,11.0796342242555,10.9038703440822,11.0015169441785,7066.29825636331,0.0,1.0
2013-02-08,16.7801,16.7801,16.7801,16.7801,200,10.9234647618349,10.9234647618349,10.9234647618349,10.9234647618349,307.230358972318,0.0,1.0
2013-02-11,16.9995,17.0,16.78,16.82,1400,11.066289188909,11.066614677576,10.9233996641015,10.9494387574605,2150.61251280623,0.0,1.0
2013-02-12,16.97,16.9799,16.97,16.9799,400,11.0470853575567,11.0535300331631,11.0470853575567,11.0535300331631,614.460717944639,0.0,1.0
2013-02-13,16.729,17.0,16.5,16.97,4400,10.8901998200687,11.066614677576,10.7411260105884,11.0470853575567,6759.06789739104,0.0,1.0
2013-02-14,17.0,17.0,16.8,16.8,1800,11.066614677576,11.066614677576,10.936419210781,10.936419210781,2765.07323075086,0.0,1.0
2013-02-15,16.9999,16.9999,16.5,16.5001,1600,11.0665495798426,11.0665495798426,10.7411260105884,10.7411911083218,2457.84287177855,0.0,1.0
2013-02-19,16.9999,16.9999,16.66,16.66,2200,11.0665495798426,11.0665495798426,10.8452823840245,10.8452823840245,3379.5339486955,0.0,1.0
2013-02-20,16.8,17.0,16.54,16.54,12300,10.936419210781,11.066614677576,10.7671651039475,10.7671651039475,18894.6670767976,0.0,1.0
2013-02-21,16.62,16.63,16.5,16.6,4900,10.8192432906655,10.8257530640052,10.7411260105884,10.806223743986,7527.14379482178,0.0,1.0
2013-02-22,16.61,16.94,16.61,16.94,1100,10.8127335173257,11.0275560375375,10.8127335173257,11.0275560375375,1689.76697434775,0.0,1.0
2013-02-25,16.7,16.73,16.67,16.699,2600,10.8713214773835,10.8908507974027,10.8517921573642,10.8706705000495,3993.99466664013,0.0,1.0
2013-02-26,16.7499,16.78,16.73,16.78,3700,10.9038052463488,10.9233996641015,10.8908507974027,10.9233996641015,5683.76164098791,0.0,1.0
2013-02-27,16.75,16.75,16.72,16.731,400,11.0275560375375,11.0275560375375,11.0078051909031,11.0150471680024,607.56889171031,0.19,1.0
2013-02-28,16.56,16.62,16.56,16.57,800,10.9024673421863,10.9419690354551,10.9024673421863,10.9090509577311,1215.13778342062,0.0,1.0
2013-03-01,16.53,16.7,16.5,16.7,4400,10.8827164955519,10.9946379598135,10.8629656489175,10.9946379598135,6683.25780881343,0.0,1.0
2013-03-04,16.5,16.95,16.4767,16.5,16400,10.8629656489175,11.1592283484334,10.8476258246981,10.8629656489175,24910.3245601228,0.0,1.0
2013-03-05,16.5,16.52,16.48,16.48,5100,10.8629656489175,10.8761328800071,10.8497984178279,10.8497984178279,7746.50336930648,0.0,1.0
2013-03-06,16.5,16.57,16.31,16.57,3900,10.8629656489175,10.9090509577311,10.7378769535663,10.9090509577311,5923.79669417555,0.0,1.0
2013-03-07,16.5,16.5,16.38,16.38,1400,10.8629656489175,10.8629656489175,10.7839622623799,10.7839622623799,2126.49112098609,0.0,1.0
2013-03-08,16.5001,16.52,16.49,16.5,3100,10.863031485073,10.8761328800071,10.8563820333727,10.8629656489175,4708.6589107549,0.0,1.0
2013-03-11,16.8,16.8,16.4,16.5,3500,11.0604741152615,11.0604741152615,10.7971294934695,10.8629656489175,5316.22780246521,0.0,1.0
2013-03-12,16.83,16.95,16.83,16.92,2900,11.0802249618959,11.1592283484334,11.0802249618959,11.1394775017991,4404.87446489974,0.0,1.0
2013-03-13,16.77,16.9999,16.74,16.74,3300,11.0407232686271,11.192080590002,11.0209724219927,11.0209724219927,5012.44335661006,0.0,1.0
2013-03-14,16.5,16.98,16.43,16.93,2500,10.8629656489175,11.1789791950678,10.8168803401039,11.1460611173438,3797.30557318945,0.0,1.0
2013-03-15,16.87,17.2,16.4,17.0,2200,11.1065594240751,11.3238187370534,10.7971294934695,11.1921464261574,3341.6289044067,0.0,1.0
2013-03-18,16.56,16.802,16.41,16.802,1300,10.9024673421863,11.0617908383704,10.8037131090143,11.0617908383704,1974.59889805851,0.0,1.0
2013-03-19,16.52,16.53,16.5,16.5,1700,10.8761328800071,10.8827164955519,10.8629656489175,10.8629656489175,2582.16778976883,0.0,1.0
2013-03-20,16.88,16.88,16.76,16.76,500,11.1131430396199,11.1131430396199,11.0341396530823,11.0341396530823,759.461114637887,0.0,1.0
2013-03-21,16.75,16.81,16.75,16.81,600,11.0275560375375,11.0670577308063,11.0275560375375,11.0670577308063,911.353337565465,0.0,1.0
2013-03-22,16.8,16.8,16.7775,16.7775,600,11.0604741152615,11.0604741152615,11.0456609802857,11.0456609802857,911.353337565465,0.0,1.0
2013-03-25,16.8,16.8,16.8,16.8,500,11.0604741152615,11.0604741152615,11.0604741152615,11.0604741152615,759.461114637887,0.0,1.0
2013-03-26,16.8,16.8,16.8,16.8,0,11.0604741152615,11.0604741152615,11.0604741152615,11.0604741152615,0,0.0,1.0
2013-03-27,16.63,16.6899,16.52,16.64,1700,10.9485526509999,10.9879885081132,10.8761328800071,10.9551362665447,2582.16778976882,0.0,1.0
2013-03-28,16.65,16.8899,16.63,16.63,2800,10.9617198820895,11.1196608190092,10.9485526509999,10.9485526509999,4252.98224197218,0.0,1.0
2013-04-01,16.76,16.76,16.65,16.65,400,11.0341396530823,11.0341396530823,10.9617198820895,10.9617198820895,607.56889171031,0.0,1.0
2013-04-02,16.7999,16.7999,16.65,16.65,900,11.060408279106,11.060408279106,10.9617198820895,10.9617198820895,1367.0300063482,0.0,1.0
2013-04-03,16.8,16.8,16.52,16.77,3900,11.0604741152615,11.0604741152615,10.8761328800071,11.0407232686271,5923.79669417552,0.0,1.0
2013-04-04,16.56,16.7999,16.5,16.72,1400,10.9024673421863,11.060408279106,10.8629656489175,11.0078051909031,2126.49112098609,0.0,1.0
2013-04-05,16.512,16.8,16.512,16.52,5100,10.8708659875713,11.0604741152615,10.8708659875713,10.8761328800071,7746.50336930645,0.0,1.0
2013-04-08,16.7,16.71,16.5,16.5,1300,10.9946379598135,11.0012215753583,10.8629656489175,10.8629656489175,1974.59889805851,0.0,1.0
2013-04-09,16.55,16.75,16.53,16.75,2200,10.8958837266415,11.0275560375375,10.8827164955519,11.0275560375375,3341.62890440672,0.0,1.0
2013-04-10,16.74,16.74,16.5,16.65,6000,11.0209724219927,11.0209724219927,10.8629656489175,10.9617198820895,9113.53337565466,0.0,1.0
2013-04-11,16.6501,16.6501,16.65,16.65,500,10.9617857182449,10.9617857182449,10.9617198820895,10.9617198820895,759.461114637892,0.0,1.0
2013-04-12,16.76,16.76,16.5,16.65,3200,11.0341396530823,11.0341396530823,10.8629656489175,10.9617198820895,4860.55113368248,0.0,1.0
2013-04-15,16.7302,16.8,16.5,16.77,4000,11.0145204787588,11.0604741152615,10.8629656489175,11.0407232686271,6075.6889171031,0.0,1.0
2013-04-16,16.6,16.75,16.5,16.55,5700,10.9288018043655,11.0275560375375,10.8629656489175,10.8958837266415,8657.85670687194,0.0,1.0
2013-04-17,16.46,16.5824,16.45,16.5,3600,10.8366311867383,10.9172146410067,10.8300475711935,10.8629656489175,5468.12002539282,0.0,1.0
2013-04-18,16.69,16.7475,16.45,16.45,700,10.9880543442687,11.0259101336513,10.8300475711935,10.8300475711935,1063.24556049304,0.0,1.0
2013-04-19,16.7499,16.75,16.401,16.401,1900,11.027490201382,11.0275560375375,10.797787855024,10.797787855024,2885.95223562399,0.0,1.0
2013-04-22,16.26,16.72,16.21,16.47,6100,10.7049588758424,11.0078051909031,10.6720407981184,10.8432148022831,9265.42559858221,0.0,1.0
2013-04-23,16.73,16.74,16.25,16.59,3100,11.0143888064479,11.0209724219927,10.6983752602976,10.9222181888207,4708.65891075491,0.0,1.0
2013-04-24,16.68,16.69,16.68,16.69,700,10.9814707287239,10.9880543442687,10.9814707287239,10.9880543442687,1063.24556049304,0.0,1.0
2013-04-25,16.35,16.65,16.31,16.65,2100,10.7642114157455,10.9617198820895,10.7378769535663,10.9617198820895,3189.73668147915,0.0,1.0
2013-04-26,16.4,16.5,16.4,16.5,1100,10.7971294934695,10.8629656489175,10.7971294934695,10.8629656489175,1670.81445220336,0.0,1.0
2013-04-29,16.4,16.502,16.395,16.4999,6100,10.7971294934695,10.8642823720265,10.7938376856971,10.8628998127621,9265.42559858228,0.0,1.0
2013-04-30,16.501,16.508,16.35,16.41,8200,10.863624010472,10.8682325413534,10.7642114157455,10.8037131090143,12455.1622800614,0.0,1.0
2013-05-01,16.39,16.64,16.39,16.51,7400,10.7905458779247,10.9551362665447,10.7905458779247,10.8695492644623,11240.0244966408,0.0,1.0
2013-05-02,16.4,16.639,16.4,16.57,2600,10.7971294934695,10.9544779049902,10.7971294934695,10.9090509577311,3949.19779611704,0.0,1.0
2013-05-03,16.61,16.64,16.4,16.53,2900,10.9353854199103,10.9551362665447,10.7971294934695,10.8827164955519,4404.87446489976,0.0,1.0
2013-05-06,16.4499,16.69,16.25,16.69,3800,10.8299817350381,10.9880543442687,10.6983752602976,10.9880543442687,5771.90447124795,0.0,1.0
2013-05-07,16.45,16.45,16.45,16.45,0,10.8300475711935,10.8300475711935,10.8300475711935,10.8300475711935,0,0.0,1.0
2013-05-08,16.986,16.986,16.54,16.54,3100,11.1829293643947,11.1829293643947,10.8893001110967,10.8893001110967,4708.65891075492,0.0,1.0
2013-05-09,16.53,16.95,16.5,16.93,2700,10.8827164955519,11.1592283484334,10.8629656489175,11.1460611173438,4101.09001904461,0.0,1.0
2013-05-10,16.52,16.53,16.5,16.5,800,10.8761328800071,10.8827164955519,10.8629656489175,10.8629656489175,1215.13778342062,0.0,1.0
2013-05-13,16.9375,16.9375,16.9375,16.9375,300,11.1509988290024,11.1509988290024,11.1509988290024,11.1509988290024,455.676668782736,0.0,1.0
2013-05-14,16.798,16.82,16.7,16.71,2800,11.0591573921525,11.0736413463511,10.9946379598135,11.0012215753583,4252.98224197218,0.0,1.0
2013-05-15,16.52,16.78,16.5,16.73,1600,10.8761328800071,11.0473068841719,10.8629656489175,11.0143888064479,2430.27556684125,0.0,1.0
2013-05-16,16.75,16.75,16.5,16.5,3200,11.0275560375375,11.0275560375375,10.8629656489175,10.8629656489175,4860.55113368248,0.0,1.0
2013-05-17,16.9299,16.9299,16.74,16.7499,6000,11.1459952811884,11.1459952811884,11.0209724219927,11.027490201382,9113.53337565468,0.0,1.0
2013-05-20,16.9066,16.9066,16.5,16.54,3800,11.130655456969,11.130655456969,10.8629656489175,10.8893001110967,5771.90447124797,0.0,1.0
2013-05-21,16.87,16.87,16.65,16.8,1900,11.1065594240751,11.1065594240751,10.9617198820895,11.0604741152615,2885.95223562397,0.0,1.0
2013-05-22,16.6501,16.95,16.51,16.55,5300,10.9617857182449,11.1592283484334,10.8695492644623,10.8958837266415,8050.28781516166,0.0,1.0
2013-05-23,16.75,16.75,16.65,16.65,2500,11.0275560375375,11.0275560375375,10.9617198820895,10.9617198820895,3797.30557318944,0.0,1.0
2013-05-24,16.75,16.75,16.72,16.72,700,11.0275560375375,11.0275560375375,11.0078051909031,11.0078051909031,1063.24556049304,0.0,1.0
2013-05-28,16.836,16.86,16.74,16.75,2900,11.0841751312227,11.0999758085303,11.0209724219927,11.0275560375375,4404.87446489978,0.0,1.0
2013-05-29,16.83,16.83,16.83,16.83,200,11.205313657247,11.205313657247,11.205313657247,11.205313657247,300.393197634682,0.19,1.0
2013-05-30,17.0,17.0,16.77,16.77,8000,11.3184986436839,11.3184986436839,11.1653660149752,11.1653660149752,12015.7279053872,0.0,1.0
2013-05-31,16.98,16.98,16.98,16.98,200,11.3051827629266,11.3051827629266,11.3051827629266,11.3051827629266,300.393197634681,0.0,1.0
2013-06-03,16.75,16.75,16.68,16.68,3900,11.1520501342179,11.1520501342179,11.1054445515675,11.1054445515675,5857.6673538763,0.0,1.0
2013-06-04,16.75,16.75,16.58,16.75,1300,11.1520501342179,11.1520501342179,11.0388651477811,11.1520501342179,1952.55578462543,0.0,1.0
2013-06-05,16.6,16.75,16.6,16.75,2800,11.0521810285384,11.1520501342179,11.0521810285384,11.1520501342179,4205.50476688552,0.0,1.0
2013-06-06,16.5572,16.75,16.5572,16.75,1100,11.0236850437178,11.1520501342179,11.0236850437178,11.1520501342179,1652.16258699075,0.0,1.0
2013-06-07,16.27,16.73,16.27,16.73,2000,10.8324689960433,11.1387342534607,10.8324689960433,11.1387342534607,3003.93197634682,0.0,1.0
2013-06-10,16.464,16.521,16.4,16.4,4100,10.9616330393889,10.9995832995471,10.9190222209656,10.9190222209656,6158.06055151096,0.0,1.0
2013-06-11,16.45,16.6,16.3001,16.6,2600,10.9523119228588,11.0521810285384,10.852509396583,11.0521810285384,3905.11156925086,0.0,1.0
2013-06-12,16.4,16.51,16.3015,16.3015,1600,10.9190222209656,10.9922595651306,10.853441508236,10.853441508236,2403.14558107745,0.0,1.0
2013-06-13,16.32,16.588,16.3,16.588,2500,10.8657586979365,11.044191500084,10.8524428171792,11.044191500084,3754.91497043352,0.0,1.0
2013-06-14,16.5,16.52,16.3,16.52,4300,10.985601624752,10.9989175055093,10.8524428171792,10.9989175055093,6458.45374914564,0.0,1.0
2013-06-17,16.49,16.5,16.3,16.489,4500,10.9789436843734,10.985601624752,10.8524428171792,10.9782778903355,6758.8469467803,0.0,1.0
2013-06-18,16.3,16.492,16.3,16.492,3500,10.8524428171792,10.9802752724491,10.8524428171792,10.9802752724491,5256.88095860694,0.0,1.0
2013-06-19,16.3,16.4,16.3,16.31,2800,10.8524428171792,10.9190222209656,10.8524428171792,10.8591007575579,4205.50476688555,0.0,1.0
2013-06-20,16.46,16.46,16.46,16.46,1600,10.9589698632374,10.9589698632374,10.9589698632374,10.9589698632374,2403.14558107746,0.0,1.0
2013-06-21,16.44,16.45,16.44,16.45,1200,10.9456539824802,10.9523119228588,10.9456539824802,10.9523119228588,1802.35918580808,0.0,1.0
2013-06-24,16.36,16.36,16.3001,16.31,1900,10.8923904594511,10.8923904594511,10.852509396583,10.8591007575579,2853.73537752946,0.0,1.0
2013-06-25,16.43,16.43,16.43,16.43,400,10.9389960421015,10.9389960421015,10.9389960421015,10.9389960421015,600.786395269364,0.0,1.0
2013-06-26,16.325,16.39,16.325,16.39,600,10.8690876681258,10.912364280587,10.8690876681258,10.912364280587,901.179592904046,0.0,1.0
2013-06-27,16.6,16.6,16.31,16.43,9300,11.0521810285384,11.0521810285384,10.8591007575579,10.9389960421015,13968.2836900126,0.0,1.0
2013-06-28,16.71,16.75,16.6,16.6,1600,11.1254183727034,11.1520501342179,11.0521810285384,11.0521810285384,2403.14558107745,0.0,1.0
2013-07-01,16.7,16.75,16.7,16.75,1100,11.1187604323247,11.1520501342179,11.1187604323247,11.1520501342179,1652.16258699075,0.0,1.0
2013-07-02,16.75,16.75,16.7,16.7001,1300,11.1520501342179,11.1520501342179,11.1187604323247,11.1188270117285,1952.55578462543,0.0,1.0
2013-07-03,16.5977,16.75,16.5001,16.749,800,11.0506497022513,11.1520501342179,10.9856682041558,11.1513843401801,1201.57279053872,0.0,1.0
2013-07-05,16.5652,16.75,16.5652,16.73,1600,11.0290113960207,11.1520501342179,11.0290113960207,11.1387342534607,2403.14558107745,0.0,1.0
2013-07-08,16.75,16.77,16.75,16.75,5500,11.1520501342179,11.1653660149752,11.1520501342179,11.1520501342179,8260.81293495376,0.0,1.0
2013-07-09,16.75,16.8,16.74,16.76,8600,11.1520501342179,11.1853398361111,11.1453921938393,11.1587080745966,12916.9074982913,0.0,1.0
2013-07-10,17.0,17.0,16.7501,16.93,6000,11.3184986436839,11.3184986436839,11.1521167136217,11.2718930610334,9011.79592904041,0.0,1.0
2013-07-11,17.15,17.2399,16.95,17.0,3500,11.4183677493634,11.4782226333674,11.2852089417907,11.3184986436839,5256.88095860694,0.0,1.0
2013-07-12,17.15,17.15,17.0,17.0,1700,11.4183677493634,11.4183677493634,11.3184986436839,11.3184986436839,2553.3421798948,0.0,1.0
2013-07-15,17.48,17.48,17.1,17.149,3300,11.6380797818585,11.6380797818585,11.3850780474702,11.4177019553256,4956.48776097223,0.0,1.0
2013-07-16,17.35,17.5,17.35,17.5,700,11.5515265569362,11.6513956626158,11.5515265569362,11.6513956626158,1051.37619172138,0.0,1.0
2013-07-17,16.868,17.28,16.6501,16.6501,2200,11.2306138306859,11.5049209742857,11.0855373098353,11.0855373098353,3304.32517398148,0.0,1.0
2013-07-18,17.74,17.74,17.35,17.35,7800,11.8111862317031,11.8111862317031,11.5515265569362,11.5515265569362,11715.3347077525,0.0,1.0
2013-07-19,17.05,17.05,16.6625,16.6625,400,11.3517883455771,11.3517883455771,11.0937931559049,11.0937931559049,600.78639526936,0.0,1.0
2013-07-22,17.395,17.395,16.65,16.99,2100,11.5814872886401,11.5814872886401,11.0854707304316,11.3118407033052,3154.12857516414,0.0,1.0
2013-07-23,17.4,17.4,17.4,17.4,200,11.5848162588294,11.5848162588294,11.5848162588294,11.5848162588294,300.39319763468,0.0,1.0
2013-07-24,16.61,17.156,16.61,17.156,1500,11.058838968917,11.4223625135906,11.058838968917,11.4223625135906,2252.94898226011,0.0,1.0
2013-07-25,17.4,17.4,16.85,16.85,6500,11.5848162588294,11.5848162588294,11.2186295380043,11.2186295380043,9762.77892312712,0.0,1.0
2013-07-26,17.4,17.4,17.13,17.13,1300,11.5848162588294,11.5848162588294,11.4050518686062,11.4050518686062,1952.55578462542,0.0,1.0
2013-07-29,17.0436,17.23,17.0436,17.21,5100,11.3475272637347,11.4716312723925,11.3475272637347,11.4583153916353,7660.02653968439,0.0,1.0
2013-07-30,17.05,17.05,16.98,17.01,3600,11.3517883455771,11.3517883455771,11.3051827629266,11.3251565840625,5407.07755742424,0.0,1.0
2013-07-31,16.99,17.03,16.77,16.77,5900,11.3118407033052,11.3384724648198,11.1653660149752,11.1653660149752,8861.59933022312,0.0,1.0
2013-08-01,17.11,17.4,16.75,17.19,3600,11.3917359878489,11.5848162588294,11.1520501342179,11.444999510878,5407.07755742425,0.0,1.0
2013-08-02,16.87,17.3999,16.87,17.04,14800,11.2319454187616,11.5847496794256,11.2319454187616,11.3451304051984,22229.0966249664,0.0,1.0
2013-08-05,16.9,17.4,16.85,16.97,5200,11.2519192398975,11.5848162588294,11.2186295380043,11.298524822548,7810.22313850171,0.0,1.0
2013-08-06,16.83,17.0,16.83,16.91,7200,11.205313657247,11.3184986436839,11.205313657247,11.2585771802761,10814.1551148486,0.0,1.0
2013-08-07,16.99,17.0,16.72,16.72,4500,11.3118407033052,11.3184986436839,11.132076313082,11.132076313082,6758.84694678035,0.0,1.0
2013-08-08,17.0,17.0,16.8001,16.9999,600,11.3184986436839,11.3184986436839,11.1854064155149,11.3184320642801,901.179592904041,0.0,1.0
2013-08-09,17.0,17.0,17.0,17.0,56,11.3184986436839,11.3184986436839,11.3184986436839,11.3184986436839,84.1100953377105,0.0,1.0
2013-08-12,17.0,17.0,17.0,17.0,3,11.3184986436839,11.3184986436839,11.3184986436839,11.3184986436839,4.50589796452021,0.0,1.0
2013-08-13,17.0001,17.0001,17.0001,17.0001,100,11.3185652230877,11.3185652230877,11.3185652230877,11.3185652230877,150.19659881734,0.0,1.0
2013-08-14,17.4999,17.5,17.4999,17.5,1700,11.651329083212,11.6513956626158,11.651329083212,11.6513956626158,2553.34217989478,0.0,1.0
2013-08-15,17.5,17.5,17.5,17.5,0,11.6513956626158,11.6513956626158,11.6513956626158,11.6513956626158,0,0.0,1.0
2013-08-16,17.63,17.63,17.63,17.63,100,11.737948887538,11.737948887538,11.737948887538,11.737948887538,150.196598817341,0.0,1.0
2013-08-19,17.29,17.6,17.1,17.55,4200,11.5115789146644,11.7179750664021,11.3850780474702,11.6846853645089,6308.25715032828,0.0,1.0
2013-08-20,17.7,17.7,17.36,17.6,2800,11.7845544701885,11.7845544701885,11.5581844973148,11.7179750664021,4205.50476688554,0.0,1.0
2013-08-21,17.3,17.65,16.84,17.62,7400,11.518236855043,11.7512647682953,11.2119715976257,11.7312909471594,11114.5483124832,0.0,1.0
2013-08-22,17.3404,17.3404,17.3,17.3,600,11.5451349341727,11.5451349341727,11.518236855043,11.518236855043,901.179592904043,0.0,1.0
2013-08-23,17.3,17.5,17.3,17.5,1600,11.518236855043,11.6513956626158,11.518236855043,11.6513956626158,2403.14558107745,0.0,1.0
2013-08-26,17.48,17.4999,17.43,17.43,2900,11.6380797818585,11.651329083212,11.6047900799653,11.6047900799653,4355.70136570287,0.0,1.0
2013-08-27,17.4799,17.48,16.7771,17.23,3700,11.7645140696488,11.7645813727459,11.2915079032434,11.5963236300007,5497.51818197543,0.19,1.0
2013-08-28,17.172,17.42,16.961,17.42,1900,11.5572878336838,11.7241995144871,11.4152782988068,11.7241995144871,2823.04987723062,0.0,1.0
2013-08-29,16.75,17.4899,16.55,17.31,29700,11.2732687639299,11.7712443793586,11.1386625697337,11.6501661076792,44128.727028289,0.0,1.0
2013-08-30,17.1999,17.1999,16.87,16.87,1600,11.5760653977742,11.5760653977742,11.3540324804476,11.3540324804476,2377.30515977315,0.0,1.0
2013-09-03,17.16,17.19,16.5857,17.19,700,11.549211462032,11.5694023911614,11.1626897753977,11.5694023911614,1040.07100740076,0.0,1.0
2013-09-04,17.15,17.15,17.15,17.15,100,11.5424811523222,11.5424811523222,11.5424811523222,11.5424811523222,148.581572485822,0.0,1.0
2013-09-05,17.15,17.15,16.79,16.8,800,11.5424811523222,11.5424811523222,11.3001900027691,11.3069203124789,1188.65257988658,0.0,1.0
2013-09-06,17.02,17.0997,17.0,17.0,3900,11.4549871260947,11.5086276944819,11.4415265066751,11.4415265066751,5794.68132694707,0.0,1.0
2013-09-09,17.0,17.024,17.0,17.024,700,11.4415265066751,11.4576792499786,11.4415265066751,11.4576792499786,1040.07100740075,0.0,1.0
2013-09-10,16.91,17.1,16.85,17.1,6300,11.3809537192868,11.5088296037732,11.3405718610279,11.5088296037732,9360.6390666068,0.0,1.0
2013-09-11,16.7,16.86,16.67,16.851,3000,11.2396172153808,11.3473021707378,11.2194262862514,11.3412448919989,4457.44717457467,0.0,1.0
2013-09-12,16.82,17.12,16.56,16.56,14000,11.3203809318985,11.5222902231928,11.1453928794435,11.1453928794435,20801.4201480152,0.0,1.0
2013-09-13,17.099,17.099,16.5665,16.99,4600,11.5081565728022,11.5081565728022,11.1497675807549,11.4347961969653,6834.75233434782,0.0,1.0
2013-09-16,17.15,17.15,17.1,17.12,1400,11.5424811523222,11.5424811523222,11.5088296037732,11.5222902231928,2080.14201480151,0.0,1.0
2013-09-17,16.88,17.1499,16.86,17.12,1300,11.3607627901574,11.5424138492251,11.3473021707378,11.5222902231928,1931.56044231568,0.0,1.0
2013-09-18,16.85,16.913,16.85,16.913,400,11.3405718610279,11.3829728121997,11.3405718610279,11.3829728121997,594.326289943291,0.0,1.0
2013-09-19,16.6813,16.6813,16.6813,16.6813,800,11.2270315362235,11.2270315362235,11.2270315362235,11.2270315362235,1188.65257988658,0.0,1.0
2013-09-20,17.06,17.06,16.9001,16.9001,1000,11.4819083649339,11.4819083649339,11.3742907126741,11.3742907126741,1485.81572485823,0.0,1.0
2013-09-23,17.06,17.06,17.06,17.06,0,11.4819083649339,11.4819083649339,11.4819083649339,11.4819083649339,0,0.0,1.0
2013-09-24,16.713,17.01,16.713,17.01,1100,11.2483666180036,11.4482568163849,11.2483666180036,11.4482568163849,1634.39729734404,0.0,1.0
2013-09-25,16.78,17.099,16.75,16.75,4900,11.2934596930593,11.5081565728022,11.2732687639299,11.2732687639299,7280.49705180528,0.0,1.0
2013-09-26,16.9,16.91,16.85,16.85,2300,11.374223409577,11.3809537192868,11.3405718610279,11.3405718610279,3417.37616717391,0.0,1.0
2013-09-27,16.97,17.0,16.65,16.76,11700,11.4213355775457,11.4415265066751,11.2059656668318,11.2799990736397,17384.0439808411,0.0,1.0
2013-09-30,16.85,16.98,16.85,16.9701,6500,11.3405718610279,11.4280658872555,11.3405718610279,11.4214028806427,9657.80221157849,0.0,1.0
2013-10-01,16.92,16.92,16.92,16.92,300,11.3876840289966,11.3876840289966,11.3876840289966,11.3876840289966,445.744717457467,0.0,1.0
2013-10-02,16.66,17.1396,16.66,16.87,3400,11.2126959765416,11.535481630224,11.2126959765416,11.3540324804476,5051.77346451795,0.0,1.0
2013-10-03,16.8,17.0,16.78,17.0,1800,11.3069203124789,11.4415265066751,11.2934596930593,11.4415265066751,2674.4683047448,0.0,1.0
2013-10-04,16.7,16.79,16.7,16.79,2300,11.2396172153808,11.3001900027691,11.2396172153808,11.3001900027691,3417.37616717392,0.0,1.0
2013-10-07,16.65,16.8,16.65,16.8,5800,11.2059656668318,11.3069203124789,11.2059656668318,11.3069203124789,8617.73120417767,0.0,1.0
2013-10-08,16.68,16.9675,16.65,16.9675,1300,11.2261565959612,11.4196530001182,11.2059656668318,11.4196530001182,1931.56044231569,0.0,1.0
2013-10-09,16.68,16.88,16.66,16.88,1900,11.2261565959612,11.3607627901574,11.2126959765416,11.3607627901574,2823.04987723062,0.0,1.0
2013-10-10,16.8212,16.8501,16.78,16.78,9300,11.3211885690637,11.340639164125,11.2934596930593,11.2934596930593,13818.0862411815,0.0,1.0
2013-10-11,16.8,16.9493,16.67,16.84,1900,11.3069203124789,11.4074038364463,11.2194262862514,11.3338415513181,2823.04987723062,0.0,1.0
2013-10-14,16.67,16.9233,16.67,16.68,1300,11.2194262862514,11.3899050312008,11.2194262862514,11.2261565959612,1931.56044231569,0.0,1.0
2013-10-15,16.68,16.9,16.67,16.85,7800,11.2261565959612,11.374223409577,11.2194262862514,11.3405718610279,11589.3626538941,0.0,1.0
2013-10-16,16.77,16.83,16.67,16.78,8000,11.2867293833495,11.3271112416083,11.2194262862514,11.2934596930593,11886.5257988658,0.0,1.0
2013-10-17,16.9,17.0932,16.7,16.71,15800,11.374223409577,11.5042529931705,11.2396172153808,11.2463475250906,23475.8884527599,0.0,1.0
2013-10-18,17.0,17.25,17.0,17.0,7900,11.4415265066751,11.6097842494203,11.4415265066751,11.4415265066751,11737.9442263799,0.0,1.0
2013-10-21,17.05,17.439,16.8501,16.8501,1700,11.4751780552241,11.7369871029357,11.340639164125,11.340639164125,2525.88673225898,0.0,1.0
2013-10-22,17.27,17.538,17.011,17.538,1800,11.6232448688399,11.8036171690628,11.4489298473559,11.8036171690628,2674.46830474481,0.0,1.0
2013-10-23,17.1225,17.38,17.01,17.38,4200,11.5239728006202,11.6972782756478,11.4482568163849,11.6972782756478,6240.42604440455,0.0,1.0
2013-10-24,17.27,17.3,17.18,17.18,8300,11.6232448688399,11.6434357979693,11.5626720814516,11.5626720814516,12332.2705163233,0.0,1.0
2013-10-25,17.15,17.289,17.03,17.15,1600,11.5424811523222,11.6360324572886,11.4617174358045,11.5424811523222,2377.30515977316,0.0,1.0
2013-10-28,17.0,17.25,17.0,17.15,400,11.4415265066751,11.6097842494203,11.4415265066751,11.5424811523222,594.326289943288,0.0,1.0
2013-10-29,17.03,17.24,17.0001,17.13,3900,11.4617174358045,11.6030539397105,11.4415938097722,11.5290205329026,5794.68132694707,0.0,1.0
2013-10-30,17.07,17.07,17.07,17.07,100,11.4886386746437,11.4886386746437,11.4886386746437,11.4886386746437,148.581572485823,0.0,1.0
2013-10-31,17.18,17.3,17.1101,17.1101,1400,11.5626720814516,11.6434357979693,11.5156272165801,11.5156272165801,2080.14201480152,0.0,1.0
2013-11-01,17.2399,17.2399,17.21,17.2399,900,11.6029866366134,11.6029866366134,11.5828630105811,11.6029866366134,1337.2341523724,0.0,1.0
2013-11-04,17.34,17.45,17.23,17.25,4600,11.6703570368086,11.7443904436165,11.5963236300007,11.6097842494203,6834.75233434781,0.0,1.0
2013-11-05,17.496,17.496,17.496,17.496,100,11.7753498682816,11.7753498682816,11.7753498682816,11.7753498682816,148.581572485822,0.0,1.0
2013-11-06,17.5301,17.8,17.5,17.5,9400,11.798300224392,11.9799512834598,11.7780419921655,11.7780419921655,13966.6678136673,0.0,1.0
2013-11-07,17.76,17.76,17.51,17.65,4800,11.9530300446206,11.9530300446206,11.7847723018753,11.8789966378127,7131.91547931944,0.0,1.0
2013-11-08,17.65,17.65,17.65,17.65,600,11.8789966378127,11.8789966378127,11.8789966378127,11.8789966378127,891.48943491493,0.0,1.0
2013-11-11,17.51,17.51,17.51,17.51,1000,11.7847723018753,11.7847723018753,11.7847723018753,11.7847723018753,1485.81572485823,0.0,1.0
2013-11-12,17.65,17.95,17.65,17.65,1400,11.8789966378127,12.0809059291069,11.8789966378127,11.8789966378127,2080.1420148015,0.0,1.0
2013-11-13,17.79,17.9375,17.69,17.7,2600,11.97322097375,12.0724930419697,11.9059178766519,11.9126481863617,3863.12088463137,0.0,1.0
2013-11-14,17.98,17.98,17.82,17.82,200,12.1010968582363,12.1010968582363,11.9934119028794,11.9934119028794,297.163144971646,0.0,1.0
2013-11-15,18.239,18.239,17.98,17.98,400,12.2754118797204,12.2754118797204,12.1010968582363,12.1010968582363,594.326289943289,0.0,1.0
2013-11-18,18.49,18.49,18.01,18.01,9200,12.4443426534366,12.4443426534366,12.1212877873658,12.1212877873658,13669.5046686956,0.0,1.0
2013-11-19,18.4899,18.4899,17.999,18.18,7400,12.4442753503395,12.4442753503395,12.113884446685,12.2357030524325,10995.0363639508,0.0,1.0
2013-11-20,18.07,18.74,18.01,18.01,4500,12.1616696456246,12.6126003961818,12.1212877873658,12.1212877873658,6686.17076186202,0.0,1.0
2013-11-21,18.08,18.489,18.06,18.489,800,12.1683999553344,12.4436696224656,12.1549393359148,12.4436696224656,1188.65257988658,0.0,1.0
2013-11-22,17.999,18.01,17.75,17.7501,2300,12.113884446685,12.1212877873658,11.9462997349107,11.9463670380078,3417.37616717391,0.0,1.0
2013-11-25,18.2,18.4,17.6771,17.85,5100,12.2491636718521,12.3837698660483,11.8972357771262,12.0136028320088,7577.66019677696,0.0,1.0
2013-11-26,17.68,18.05,17.68,18.05,800,12.0270634514285,12.278761046283,12.0270634514285,12.278761046283,1176.01441591464,0.19,1.0
2013-11-27,17.999,18.0,17.56,17.9999,1800,12.2440675940193,12.2447478577891,11.9454317990432,12.2446798314122,2646.03243580794,0.0,1.0
2013-11-29,17.64,18.0,17.64,17.9735,500,11.9998529006334,12.2447478577891,11.9998529006334,12.2267208678874,735.009009946651,0.0,1.0
2013-12-02,17.56,18.0,17.56,17.59,3100,11.9454317990432,12.2447478577891,11.9454317990432,11.9658397121395,4557.05586166924,0.0,1.0
2013-12-03,17.7001,17.73,17.56,17.56,1900,12.040736753203,12.0610766399223,11.9454317990432,11.9454317990432,2793.03423779728,0.0,1.0
2013-12-04,17.9,17.9,17.0,17.46,5200,12.1767214808014,12.1767214808014,11.564484087912,11.8774054220555,7644.09370344521,0.0,1.0
2013-12-05,17.49,17.49,17.03,17.3336,3200,11.8978133351518,11.8978133351518,11.5848920010083,11.791420081543,4704.05766365857,0.0,1.0
2013-12-06,17.99,17.9985,17.8,17.99,1900,12.2379452200904,12.2437274621343,12.1086951038137,12.2379452200904,2793.03423779727,0.0,1.0
2013-12-09,17.55,18.0,17.55,17.93,8400,11.9386291613444,12.2447478577891,11.9386291613444,12.1971293938977,12348.1513671038,0.0,1.0
2013-12-10,17.98,18.0,17.85,17.97,7500,12.2311425823916,12.2447478577891,12.1427082923076,12.2243399446928,11025.1351491998,0.0,1.0
2013-12-11,17.9,18.0501,17.9,17.9,3000,12.1767214808014,12.27882907266,12.1767214808014,12.1767214808014,4410.05405967993,0.0,1.0
2013-12-12,18.0,18.5,17.9,17.9999,2200,12.2447478577891,12.5848797427277,12.1767214808014,12.2446798314122,3234.03964376529,0.0,1.0
2013-12-13,18.3,18.3,18.3,18.3,1000,12.4488269887523,12.4488269887523,12.4488269887523,12.4488269887523,1470.01801989331,0.0,1.0
2013-12-16,17.98,18.339,17.98,18.18,1200,12.2311425823916,12.4753572757775,12.2311425823916,12.367195336367,1764.02162387197,0.0,1.0
2013-12-17,18.15,18.1935,17.85,18.0,11500,12.3467874232707,12.3763788972604,12.1427082923076,12.2447478577891,16905.207228773,0.0,1.0
2013-12-18,17.62,18.17,17.62,18.17,16400,11.9862476252358,12.3603926986683,11.9862476252358,12.3603926986683,24108.2955262503,0.0,1.0
2013-12-19,18.15,18.2,17.64,17.64,1100,12.3467874232707,12.3808006117646,11.9998529006334,11.9998529006334,1617.01982188264,0.0,1.0
2013-12-20,17.75,18.2,17.6429,18.17,5400,12.0746819153199,12.3808006117646,12.001825665566,12.3603926986683,7938.09730742382,0.0,1.0
2013-12-23,18.0,18.0,17.85,17.85,1200,12.2447478577891,12.2447478577891,12.1427082923076,12.1427082923076,1764.02162387197,0.0,1.0
2013-12-24,18.0,18.0,17.49,17.7025,2500,12.2447478577891,12.2447478577891,11.8978133351518,12.0423693862507,3675.04504973328,0.0,1.0
2013-12-26,18.05,18.34,17.75,17.75,4300,12.278761046283,12.4760375395474,12.0746819153199,12.0746819153199,6321.07748554122,0.0,1.0
2013-12-27,18.25,18.3275,18.16,18.3275,3600,12.4148138002584,12.4675342424239,12.3535900609695,12.4675342424239,5292.06487161592,0.0,1.0
2013-12-30,18.3159,18.3159,18.24,18.25,1700,12.4596431826933,12.4596431826933,12.4080111625597,12.4148138002584,2499.03063381863,0.0,1.0
2013-12-31,18.06,18.34,18.06,18.32,2600,12.2855636839818,12.4760375395474,12.2855636839818,12.4624322641498,3822.04685172259,0.0,1.0
2014-01-02,19.0,19.0,18.06,18.06,10200,12.9250116276663,12.9250116276663,12.2855636839818,12.2855636839818,14994.1838029117,0.0,1.0
2014-01-03,18.93,19.35,18.5,19.0,9200,12.8773931637749,13.1631039471233,12.5848797427277,12.9250116276663,13524.1657830184,0.0,1.0
2014-01-06,18.5001,19.22,18.351,19.22,3400,12.5849477691047,13.0746696570393,12.483520441016,13.0746696570393,4998.06126763725,0.0,1.0
2014-01-07,18.745,19.0,18.52,18.57,8000,12.7515443663476,12.9250116276663,12.5984850181253,12.6324982066191,11760.1441591465,0.0,1.0
2014-01-08,18.42,19.0,18.42,18.86,3700,12.5304586411376,12.9250116276663,12.5304586411376,12.8297746998835,5439.06667360521,0.0,1.0
2014-01-09,18.8,18.84,18.3401,18.84,800,12.7889588736909,12.816169424486,12.4761055659244,12.816169424486,1176.01441591464,0.0,1.0
2014-01-10,19.0,19.0,18.8,18.8,900,12.9250116276663,12.9250116276663,12.7889588736909,12.7889588736909,1323.01621790398,0.0,1.0
2014-01-13,19.0,19.0,19.0,19.0,0,12.9250116276663,12.9250116276663,12.9250116276663,12.9250116276663,0,0.0,1.0
2014-01-14,18.805,19.12,18.34,18.54,3600,12.7923601925403,13.0066432800516,12.4760375395474,12.6120902935228,5292.06487161589,0.0,1.0
2014-01-15,18.71,18.71,18.25,18.25,600,12.7277351344019,12.7277351344019,12.4148138002584,12.4148138002584,882.010811935986,0.0,1.0
2014-01-16,18.646,18.6899,18.646,18.6899,1000,12.6841982531298,12.7140618326274,12.6841982531298,12.7140618326274,1470.01801989331,0.0,1.0
2014-01-17,18.5,18.63,18.5,18.6299,2600,12.5848797427277,12.6733140328118,12.5848797427277,12.6732460064348,3822.04685172261,0.0,1.0
2014-01-21,18.5,18.5,18.47,18.5,3000,12.5848797427277,12.5848797427277,12.5644718296314,12.5848797427277,4410.05405967993,0.0,1.0
2014-01-22,18.6,18.6,18.43,18.499,4200,12.6529061197155,12.6529061197155,12.5372612788363,12.5841994789579,6174.07568355186,0.0,1.0
2014-01-23,18.69,18.69,18.5,18.5008,10800,12.7141298590044,12.7141298590044,12.5848797427277,12.5854239537436,15876.1946148477,0.0,1.0
2014-01-24,18.9,18.9,18.5,18.5,600,12.8569852506786,12.8569852506786,12.5848797427277,12.5848797427277,882.010811935984,0.0,1.0
2014-01-27,18.8999,18.8999,18.5,18.66,2200,12.8569172243016,12.8569172243016,12.5848797427277,12.6937219459081,3234.03964376528,0.0,1.0
2014-01-28,19.01,19.07,18.84,18.88,4600,12.9318142653651,12.9726300915577,12.816169424486,12.8433799752811,6762.0828915092,0.0,1.0
2014-01-29,19.025,19.66,19.01,19.18,12500,12.9420182219132,13.3739857157853,12.9318142653651,13.0474591062442,18375.2252486664,0.0,1.0
2014-01-30,19.4999,19.4999,19.01,19.01,1000,13.2650754862279,13.2650754862279,12.9318142653651,12.9318142653651,1470.01801989331,0.0,1.0
2014-01-31,19.95,19.95,19.95,19.95,2,13.5712622090496,13.5712622090496,13.5712622090496,13.5712622090496,2.94003603978662,0.0,1.0
2014-02-03,18.8,19.0999,18.25,18.41,4000,12.7889588736909,12.9929699782771,12.4148138002584,12.5236560034388,5880.07207957322,0.0,1.0
2014-02-04,19.05,19.54,19.05,19.54,500,12.9590248161602,13.2923540634,12.9590248161602,13.2923540634,735.009009946652,0.0,1.0
2014-02-05,18.81,18.81,18.81,18.81,100,12.7957615113897,12.7957615113897,12.7957615113897,12.7957615113897,147.00180198933,0.0,1.0
2014-02-06,18.54,18.9,18.5,18.9,5500,12.6120902935228,12.8569852506786,12.5848797427277,12.8569852506786,8085.0991094132,0.0,1.0
2014-02-07,18.82,18.9,18.69,18.75,3300,12.8025641490884,12.8569852506786,12.7141298590044,12.754945685197,4851.05946564792,0.0,1.0
2014-02-10,18.6,19.1,18.6,18.95,3200,12.6529061197155,12.993038004654,12.6529061197155,12.8909984391725,4704.05766365856,0.0,1.0
2014-02-11,19.245,19.25,18.75,18.9,2700,13.0916762512862,13.0950775701356,12.754945685197,12.8569852506786,3969.04865371194,0.0,1.0
2014-02-12,18.44,19.33,18.44,19.33,5600,12.5440639165351,13.1494986717258,12.5440639165351,13.1494986717258,8232.10091140252,0.0,1.0
2014-02-13,18.472,19.38,18.472,18.74,2400,12.5658323571712,13.1835118602196,12.5658323571712,12.7481430474983,3528.04324774393,0.0,1.0
2014-02-14,18.55,18.75,18.55,18.75,1400,12.6188929312216,12.754945685197,12.6188929312216,12.754945685197,2058.02522785063,0.0,1.0
2014-02-18,18.61,19.0,18.61,18.66,700,12.6597087574142,12.9250116276663,12.6597087574142,12.6937219459081,1029.01261392532,0.0,1.0
2014-02-19,18.7,19.1925,18.69,18.69,1100,12.7209324967032,13.0559624033677,12.7141298590044,12.7141298590044,1617.01982188263,0.0,1.0
2014-02-20,18.85,19.0,18.55,18.8,7000,12.8229720621847,12.9250116276663,12.6188929312216,12.7889588736909,10290.1261392532,0.0,1.0
2014-02-21,18.93,19.38,18.61,18.95,2500,12.8773931637749,13.1835118602196,12.6597087574142,12.8909984391725,3675.04504973327,0.0,1.0
2014-02-24,18.85,19.0,18.68,19.0,7900,12.8229720621847,12.9250116276663,12.7073272213056,12.9250116276663,11613.1423571572,0.0,1.0
2014-02-25,18.65,18.8,18.62,18.7999,22200,12.6869193082093,12.7889588736909,12.666511395113,12.7888908473139,32634.4000416314,0.0,1.0
2014-02-26,18.7,18.7,18.34,18.6,6100,12.8501826129798,12.8501826129798,12.6027994182915,12.7814650588997,8876.91665056802,0.19,1.0
2014-02-27,18.88,18.89,18.5635,18.5635,1200,12.973874210324,12.980745965732,12.7563831516605,12.7563831516605,1746.27868535764,0.0,1.0
2014-02-28,18.615,18.99,18.5,18.99,5500,12.7917726920117,13.0494635198121,12.7127475048196,13.0494635198121,8003.7773078892,0.0,1.0
2014-03-03,18.55,19.0,18.45,18.45,9100,12.7471062818597,13.0563352752201,12.6783887277796,12.6783887277796,13242.6133639621,0.0,1.0
2014-03-04,18.35,18.55,18.26,18.55,23700,12.6096711736995,12.7471062818597,12.5478253750274,12.7471062818597,34489.0040358132,0.0,1.0
2014-03-05,18.27,18.73,18.16,18.16,6800,12.5546971304354,12.8707978792039,12.4791078209473,12.4791078209473,9895.5792170266,0.0,1.0
2014-03-06,18.4,18.41,18.39,18.41,3200,12.6440299507395,12.6509017061475,12.6371581953315,12.6509017061475,4656.74316095371,0.0,1.0
2014-03-07,18.25,18.54,18.25,18.2501,7800,12.5409536196194,12.7402345264517,12.5409536196194,12.5410223371734,11350.8114548246,0.0,1.0
2014-03-10,18.24,18.52,18.11,18.52,6600,12.5340818642113,12.7264910156356,12.4447490439072,12.7264910156356,9604.53276946704,0.0,1.0
2014-03-11,18.2499,18.47,18.1165,18.47,6800,12.5408849020653,12.6921322385956,12.4492156849224,12.6921322385956,9895.5792170266,0.0,1.0
2014-03-12,18.25,18.442,18.2499,18.25,4700,12.5409536196194,12.6728913234532,12.5408849020653,12.5409536196194,6839.59151765073,0.0,1.0
2014-03-13,18.29,18.5,18.2601,18.3501,2300,12.5684406412514,12.7127475048196,12.5478940925814,12.6097398912535,3347.03414693547,0.0,1.0
2014-03-14,18.09,18.4735,18.09,18.47,7800,12.4310055330912,12.6945373529884,12.4310055330912,12.6921322385956,11350.8114548246,0.0,1.0
2014-03-17,18.02,18.5,18.02,18.15,2700,12.3829032452351,12.7127475048196,12.3829032452351,12.4722360655392,3929.12704205469,0.0,1.0
2014-03-18,18.07,18.465,18.06,18.465,5700,12.4172620222752,12.6886963608916,12.4103902668672,12.6886963608916,8294.82375544876,0.0,1.0
2014-03-19,18.0,18.26,18.0,18.06,4000,12.3691597344191,12.5478253750274,12.3691597344191,12.4103902668672,5820.92895119212,0.0,1.0
2014-03-20,18.11,18.29,17.99,18.1001,7500,12.4447490439072,12.5684406412514,12.3622879790111,12.4379460060533,10914.2417834852,0.0,1.0
2014-03-21,18.29,18.29,18.25,18.25,3100,12.5684406412514,12.5684406412514,12.5409536196194,12.5409536196194,4511.2199371739,0.0,1.0
2014-03-24,18.4419,18.48,18.29,18.29,1100,12.6728226058991,12.6990039940036,12.5684406412514,12.5684406412514,1600.75546157783,0.0,1.0
2014-03-25,18.1,18.4699,18.07,18.0701,2500,12.4378772884992,12.6920635210415,12.4172620222752,12.4173307398292,3638.08059449508,0.0,1.0
2014-03-26,18.45,18.45,18.45,18.45,100,12.6783887277796,12.6783887277796,12.6783887277796,12.6783887277796,145.523223779803,0.0,1.0
2014-03-27,18.38,18.38,18.1,18.1,200,12.6302864399235,12.6302864399235,12.4378772884992,12.4378772884992,291.046447559606,0.0,1.0
2014-03-28,18.3,18.48,18.1501,18.47,1500,12.5753123966594,12.6990039940036,12.4723047830933,12.6921322385956,2182.84835669705,0.0,1.0
2014-03-31,18.75,18.75,18.145,18.3,12300,12.8845413900199,12.8845413900199,12.4688001878352,12.5753123966594,17899.3565249158,0.0,1.0
2014-04-01,18.369,18.5275,18.17,18.5,23400,12.6227275089747,12.7316448321916,12.4859795763553,12.7127475048196,34052.4343644739,0.0,1.0
2014-04-02,18.72,18.7396,18.28,18.7396,2500,12.8639261237959,12.8773947643956,12.5615688858434,12.8773947643956,3638.08059449507,0.0,1.0
2014-04-03,18.7,18.7,18.26,18.62,7700,12.8501826129798,12.8501826129798,12.5478253750274,12.7952085697157,11205.2882310449,0.0,1.0
2014-04-04,18.8,18.8,18.6932,18.74,3100,12.9189001670599,12.9189001670599,12.8455098193024,12.8776696346119,4511.21993717391,0.0,1.0
2014-04-07,18.69,18.99,18.22,18.56,3400,12.8433108575718,13.0494635198121,12.5203383533953,12.7539780372677,4947.78960851332,0.0,1.0
2014-04-08,19.32,19.32,18.89,18.89,5400,13.2762314482765,13.2762314482765,12.980745965732,12.980745965732,7858.25408410937,0.0,1.0
2014-04-09,19.32,19.32,19.32,19.32,0,13.2762314482765,13.2762314482765,13.2762314482765,13.2762314482765,0,0.0,1.0
2014-04-10,19.65,19.65,19.216,19.34,6300,13.5029993767408,13.5029993767408,13.2047651920332,13.2899749590925,9167.96309812763,0.0,1.0
2014-04-11,19.056,19.4999,18.9,19.49,3600,13.094817105505,13.3998543280666,12.98761772114,13.3930512902127,5238.83605607292,0.0,1.0
2014-04-14,19.0,19.0,19.0,19.0,600,13.0563352752201,13.0563352752201,13.0563352752201,13.0563352752201,873.139342678822,0.0,1.0
2014-04-15,19.47,19.5,18.99,19.0,3700,13.3793077793966,13.3999230456207,13.0494635198121,13.0563352752201,5384.35927985274,0.0,1.0
2014-04-16,19.49,19.5,18.9001,18.91,4500,13.3930512902127,13.3999230456207,12.9876864386941,12.9944894765481,6548.54507009113,0.0,1.0
2014-04-17,19.05,19.09,19.04,19.04,600,13.0906940522602,13.1181810738922,13.0838222968522,13.0838222968522,873.139342678819,0.0,1.0
2014-04-21,19.87,20.0,19.0565,20.0,1300,13.6541779957171,13.7435108160212,13.0951606932754,13.7435108160212,1891.80190913744,0.0,1.0
2014-04-22,19.1778,21.0,19.13,19.13,3800,13.1785150863746,14.4306863568223,13.1456680955243,13.1456680955243,5529.88250363251,0.0,1.0
2014-04-23,19.3,19.3,19.3,19.3,400,13.2624879374605,13.2624879374605,13.2624879374605,13.2624879374605,582.092895119211,0.0,1.0
2014-04-24,19.49,19.49,19.49,19.49,25,13.3930512902127,13.3930512902127,13.3930512902127,13.3930512902127,36.3808059449507,0.0,1.0
2014-04-25,19.37,19.37,19.02,19.02,700,13.3105902253165,13.3105902253165,13.0700787860362,13.0700787860362,1018.66256645863,0.0,1.0
2014-04-28,19.4259,19.46,19.4259,19.46,400,13.3490033380473,13.3724360239886,13.3490033380473,13.3724360239886,582.092895119214,0.0,1.0
2014-04-29,19.2,19.24,19.07,19.07,900,13.1937703833804,13.2212574050124,13.1044375630762,13.1044375630762,1309.70901401822,0.0,1.0
2014-04-30,19.6,19.99,19.59,19.76,2800,13.4686405997008,13.7366390606132,13.4617688442928,13.578588686229,4074.65026583449,0.0,1.0
2014-05-01,19.2601,19.2601,19.2601,19.2601,400,13.2350696333825,13.2350696333825,13.2350696333825,13.2350696333825,582.092895119213,0.0,1.0
2014-05-02,19.29,19.29,19.29,19.29,150,13.2556161820525,13.2556161820525,13.2556161820525,13.2556161820525,218.284835669704,0.0,1.0
2014-05-05,19.3,19.73,19.25,19.48,7800,13.2624879374605,13.5579734200049,13.2281291604204,13.3861795348047,11350.8114548246,0.0,1.0
2014-05-06,19.3,19.475,19.3,19.4425,1500,13.2624879374605,13.3827436571007,13.2624879374605,13.3604104520246,2182.84835669704,0.0,1.0
2014-05-07,19.3205,19.48,19.32,19.48,2400,13.2765750360469,13.3861795348047,13.2762314482765,13.3861795348047,3492.55737071527,0.0,1.0
2014-05-08,19.1501,19.3,19.1138,19.2001,1800,13.1594803238944,13.2624879374605,13.1345358517633,13.1938391009344,2619.41802803645,0.0,1.0
2014-05-09,19.49,19.49,19.2996,19.2996,1200,13.3930512902127,13.3930512902127,13.2622130672441,13.2622130672441,1746.27868535763,0.0,1.0
2014-05-12,19.7,19.7,19.445,19.445,1900,13.5373581537809,13.5373581537809,13.3621283908766,13.3621283908766,2764.94125181626,0.0,1.0
2014-05-13,19.71,19.74,19.11,19.5,7200,13.5442299091889,13.5648451754129,13.1319245847083,13.3999230456207,10477.6721121458,0.0,1.0
2014-05-14,19.5,19.5,19.5,19.5,500,13.3999230456207,13.3999230456207,13.3999230456207,13.3999230456207,727.616118899015,0.0,1.0
2014-05-15,19.25,19.25,19.17,19.17,500,13.2281291604204,13.2281291604204,13.1731551171563,13.1731551171563,727.616118899017,0.0,1.0
2014-05-16,19.99,20.0,19.1101,19.48,1400,13.7366390606132,13.7435108160212,13.1319933022623,13.3861795348047,2037.32513291724,0.0,1.0
2014-05-19,19.75,19.95,19.323,19.95,700,13.5717169308209,13.7091520389812,13.2782929748989,13.7091520389812,1018.66256645863,0.0,1.0
2014-05-20,19.5001,19.61,19.5001,19.61,700,13.3999917631748,13.4755123551088,13.3999917631748,13.4755123551088,1018.66256645862,0.0,1.0
2014-05-21,19.183,19.5,19.16,19.5,1500,13.1820883991867,13.3999230456207,13.1662833617483,13.3999230456207,2182.84835669705,0.0,1.0
2014-05-22,19.64,19.64,19.21,19.21,700,13.4961276213328,13.4961276213328,13.2006421387884,13.2006421387884,1018.66256645862,0.0,1.0
2014-05-23,19.48,19.48,19.48,19.48,25,13.3861795348047,13.3861795348047,13.3861795348047,13.3861795348047,36.3808059449507,0.0,1.0
2014-05-27,19.9899,20.0,19.989,20.0,2000,13.7365703430591,13.7435108160212,13.7359518850724,13.7435108160212,2910.46447559607,0.0,1.0
2014-05-28,19.4,19.66,19.4,19.5,3200,13.4617688442928,13.6421843030307,13.4617688442928,13.5311594053458,4611.57821962744,0.19,1.0
2014-05-29,19.535,19.8,19.352,19.352,1000,13.5554461017144,13.739331088505,13.4284613749873,13.4284613749873,1441.11819363358,0.0,1.0
2014-05-30,19.535,19.535,19.535,19.535,39,13.5554461017144,13.5554461017144,13.5554461017144,13.5554461017144,56.2036095517096,0.0,1.0
2014-06-02,19.8,19.8,19.36,19.36,1000,13.739331088505,13.739331088505,13.4340126198716,13.4340126198716,1441.11819363358,0.0,1.0
2014-06-03,19.38,19.5,19.33,19.5,2800,13.4478907320822,13.5311594053458,13.4131954515556,13.5311594053458,4035.13094217401,0.0,1.0
2014-06-04,19.55,19.7,19.35,19.36,1200,13.5658546858724,13.6699405274519,13.4270735637662,13.4340126198716,1729.34183236029,0.0,1.0
2014-06-05,19.398,19.398,19.398,19.398,500,13.4603810330717,13.4603810330717,13.4603810330717,13.4603810330717,720.55909681679,0.0,1.0
2014-06-06,19.4,19.4,19.4,19.4,1,13.4617688442928,13.4617688442928,13.4617688442928,13.4617688442928,1.44111819363358,0.0,1.0
2014-06-09,19.5,19.7399,19.49,19.7399,3200,13.5311594053458,13.6976273613121,13.5242203492405,13.6976273613121,4611.57821962746,0.0,1.0
2014-06-10,19.6,19.75,19.418,19.75,7600,13.6005499663989,13.7046358079785,13.4742591452823,13.7046358079785,10952.4982716152,0.0,1.0
2014-06-11,19.49,19.538,19.43,19.538,3500,13.5242203492405,13.557527818546,13.4825860126087,13.557527818546,5043.91367771754,0.0,1.0
2014-06-12,19.3999,19.5,19.3,19.32,7500,13.4616994537317,13.5311594053458,13.3923782832397,13.4062563954503,10808.3864522519,0.0,1.0
2014-06-13,19.4999,19.69,19.4999,19.69,1200,13.5310900147848,13.6630014713466,13.5310900147848,13.6630014713466,1729.34183236029,0.0,1.0
2014-06-16,19.32,19.32,19.32,19.32,106,13.4062563954503,13.4062563954503,13.4062563954503,13.4062563954503,152.75852852516,0.0,1.0
2014-06-17,19.35,19.35,19.3004,19.3004,400,13.4270735637662,13.4270735637662,13.3926558454839,13.3926558454839,576.447277453434,0.0,1.0
2014-06-18,19.3001,19.3001,19.3001,19.3001,700,13.3924476738008,13.3924476738008,13.3924476738008,13.3924476738008,1008.7827355435,0.0,1.0
2014-06-19,19.4359,19.4359,19.4359,19.4359,600,13.4866800557108,13.4866800557108,13.4866800557108,13.4866800557108,864.670916180149,0.0,1.0
2014-06-20,19.5,19.5,19.5,19.5,400,13.5311594053458,13.5311594053458,13.5311594053458,13.5311594053458,576.447277453433,0.0,1.0
2014-06-23,19.58,19.58,19.5,19.5,700,13.5866718541883,13.5866718541883,13.5311594053458,13.5311594053458,1008.7827355435,0.0,1.0
2014-06-24,19.55,19.6775,19.55,19.6775,1800,13.5658546858724,13.654327651215,13.5658546858724,13.654327651215,2594.01274854043,0.0,1.0
2014-06-25,19.66,19.66,19.66,19.66,100,13.6421843030307,13.6421843030307,13.6421843030307,13.6421843030307,144.111819363358,0.0,1.0
2014-06-26,19.7,19.7,19.67,19.7,700,13.6699405274519,13.6699405274519,13.649123359136,13.6699405274519,1008.78273554351,0.0,1.0
2014-06-27,19.26,19.26,19.26,19.26,800,13.3646220588185,13.3646220588185,13.3646220588185,13.3646220588185,1152.89455490686,0.0,1.0
2014-06-30,19.29,19.4,19.2,19.25,2100,13.3854392271344,13.4617688442928,13.3229877221867,13.3576830027132,3026.34820663052,0.0,1.0
2014-07-01,19.7,19.75,19.3,19.67,3100,13.6699405274519,13.7046358079785,13.3923782832397,13.649123359136,4467.46640026411,0.0,1.0
2014-07-02,19.75,19.75,19.685,19.701,1400,13.7046358079785,13.7046358079785,13.659531943294,13.6706344330625,2017.56547108701,0.0,1.0
2014-07-03,19.33,19.71,19.33,19.71,200,13.4131954515556,13.6768795835572,13.4131954515556,13.6768795835572,288.223638726717,0.0,1.0
2014-07-07,19.23,19.46,19.02,19.14,6100,13.3438048905026,13.5034031809246,13.1980847122912,13.2813533855548,8790.82098116482,0.0,1.0
2014-07-08,19.31,19.825,19.25,19.25,3100,13.399317339345,13.7566787287683,13.3576830027132,13.3576830027132,4467.4664002641,0.0,1.0
2014-07-09,19.3,19.4748,19.26,19.3,1400,13.3923782832397,13.5136729839605,13.3646220588185,13.3923782832397,2017.56547108701,0.0,1.0
2014-07-10,19.4,19.4895,19.23,19.25,4600,13.4617688442928,13.5238733964353,13.3438048905026,13.3576830027132,6629.14369071445,0.0,1.0
2014-07-11,19.48,19.69,19.31,19.47,5100,13.5172812931352,13.6630014713466,13.399317339345,13.5103422370299,7349.70278753126,0.0,1.0
2014-07-14,19.8656,19.96,19.5552,19.96,1600,13.7848512965558,13.8503559861899,13.5694629950471,13.8503559861899,2305.78910981373,0.0,1.0
2014-07-15,19.87,19.87,19.86,19.86,300,13.7879044812421,13.7879044812421,13.7809654251368,13.7809654251368,432.335458090075,0.0,1.0
2014-07-16,19.53,19.9,19.32,19.9,5200,13.5519765736617,13.8087216495581,13.4062563954503,13.8087216495581,7493.81460689464,0.0,1.0
2014-07-17,19.72,19.796,19.54,19.603,10300,13.6838186396626,13.7365554660629,13.5589156297671,13.6026316832305,14843.5173944258,0.0,1.0
2014-07-18,19.42,19.7001,19.37,19.7001,5400,13.4756469565034,13.670009918013,13.4409516759769,13.670009918013,7782.03824562132,0.0,1.0
2014-07-21,19.33,19.55,19.25,19.502,1700,13.4131954515556,13.5658546858724,13.3576830027132,13.5325472165669,2449.90092917709,0.0,1.0
2014-07-22,19.36,19.49,19.31,19.49,1500,13.4340126198716,13.5242203492405,13.399317339345,13.5242203492405,2161.67729045036,0.0,1.0
2014-07-23,19.25,19.36,19.25,19.31,5200,13.3576830027132,13.4340126198716,13.3576830027132,13.399317339345,7493.81460689461,0.0,1.0
2014-07-24,19.48,19.58,19.25,19.58,1900,13.5172812931352,13.5866718541883,13.3576830027132,13.5866718541883,2738.1245679038,0.0,1.0
2014-07-25,19.105,19.49,19.08,19.49,3200,13.2570666891863,13.5242203492405,13.239719048923,13.5242203492405,4611.57821962744,0.0,1.0
2014-07-28,19.15,19.37,19.15,19.1999,5300,13.2882924416601,13.4409516759769,13.2882924416601,13.3229183316256,7637.92642625799,0.0,1.0
2014-07-29,19.32,19.35,19.1,19.1,6200,13.4062563954503,13.4270735637662,13.2535971611336,13.2535971611336,8934.93280052821,0.0,1.0
2014-07-30,19.0,19.22,19.0,19.13,9500,13.1842066000806,13.3368658343973,13.1842066000806,13.2744143294495,13690.622839519,0.0,1.0
2014-07-31,18.69,19.1001,18.18,19.1,7100,12.9690958608161,13.2536665516947,12.6152039994455,13.2535971611336,10231.9391747984,0.0,1.0
2014-08-01,18.79,19.6,18.75,18.75,2100,13.0384864218691,13.6005499663989,13.0107301974479,13.0107301974479,3026.34820663052,0.0,1.0
2014-08-04,19.088,19.1,18.69,19.1,11600,13.2452702938072,13.2535971611336,12.9690958608161,13.2535971611336,16716.9710461496,0.0,1.0
2014-08-05,18.8,19.1,18.6882,19.1,6700,13.0454254779744,13.2535971611336,12.9678468307171,13.2535971611336,9655.49189734501,0.0,1.0
2014-08-06,19.071,19.071,18.75,18.75,500,13.2334738984282,13.2334738984282,13.0107301974479,13.0107301974479,720.559096816791,0.0,1.0
2014-08-07,18.87,19.09,18.75,19.09,3900,13.0939988707116,13.2466581050283,13.0107301974479,13.2466581050283,5620.36095517095,0.0,1.0
2014-08-08,18.9,18.9,18.9,18.9,200,13.1148160390275,13.1148160390275,13.1148160390275,13.1148160390275,288.223638726716,0.0,1.0
2014-08-11,18.75,19.08,18.75,18.85,2400,13.0107301974479,13.239719048923,13.0107301974479,13.080120758501,3458.68366472059,0.0,1.0
2014-08-12,18.75,18.75,18.75,18.75,52,13.0107301974479,13.0107301974479,13.0107301974479,13.0107301974479,74.9381460689462,0.0,1.0
2014-08-13,18.75,18.8,18.75,18.8,5300,13.0107301974479,13.0454254779744,13.0107301974479,13.0454254779744,7637.92642625798,0.0,1.0
2014-08-14,18.7973,19.08,18.7,18.75,2900,13.043551932826,13.239719048923,12.9760349169214,13.0107301974479,4179.24276153738,0.0,1.0
2014-08-15,19.08,19.08,18.6,19.02,1400,13.239719048923,13.239719048923,12.9066443558683,13.1980847122912,2017.56547108701,0.0,1.0
2014-08-18,18.85,19.1,18.7,19.1,4200,13.080120758501,13.2535971611336,12.9760349169214,13.2535971611336,6052.69641326102,0.0,1.0
2014-08-19,18.75,18.77,18.745,18.751,3200,13.0107301974479,13.0246083096585,13.0072606693953,13.0114241030584,4611.57821962746,0.0,1.0
2014-08-20,18.75,18.75,18.7455,18.75,1300,13.0107301974479,13.0107301974479,13.0076076222005,13.0107301974479,1873.45365172366,0.0,1.0
2014-08-21,19.0,19.1,18.7501,19.1,4400,13.1842066000806,13.2535971611336,13.010799588009,13.2535971611336,6340.92005198773,0.0,1.0
2014-08-22,19.0,19.08,18.77,18.77,2600,13.1842066000806,13.239719048923,13.0246083096585,13.0246083096585,3746.90730344729,0.0,1.0
2014-08-25,19.06,19.1,18.761,18.761,2300,13.2258409367124,13.2535971611336,13.0183631591637,13.0183631591637,3314.57184535723,0.0,1.0
2014-08-26,19.15,19.15,19.0701,19.1,3100,13.2882924416601,13.2882924416601,13.2328493833787,13.2535971611336,4467.46640026411,0.0,1.0
2014-08-27,19.12,19.12,19.0,19.0694,2000,13.399317339345,13.399317339345,13.3152212054161,13.3638568028717,2853.87673353434,0.19,1.0
2014-08-28,19.065,19.065,19.05,19.0575,1500,13.3607732779609,13.3607732779609,13.3502612612198,13.3555172695904,2140.40755015076,0.0,1.0
2014-08-29,19.24,19.5886,19.05,19.1,2600,13.483413473274,13.7277127423376,13.3502612612198,13.3853013170235,3710.03975359463,0.0,1.0
2014-09-02,19.095,19.2744,19.05,19.15,2100,13.3817973114432,13.5075210316669,13.3502612612198,13.4203413728273,2996.57057021105,0.0,1.0
2014-09-03,19.103,19.44,19.06,19.35,21800,13.3874037203718,13.6235736964889,13.3572692723806,13.5605015960422,31107.2563955242,0.0,1.0
2014-09-04,19.05,19.39,19.05,19.0501,11200,13.3502612612198,13.5885336406852,13.3502612612198,13.3503313413314,15981.7097077923,0.0,1.0
2014-09-05,19.238,19.49,19.08,19.4878,6000,13.4820118710418,13.6586137522926,13.371285294702,13.6570719898372,8561.63020060303,0.0,1.0
2014-09-08,19.0866,19.25,19.05,19.05,2000,13.3759105820681,13.4904214844347,13.3502612612198,13.3502612612198,2853.87673353435,0.0,1.0
2014-09-09,18.9853,19.1722,18.95,19.05,3000,13.3049194290098,13.4358991576041,13.2801811496124,13.3502612612198,4280.8151003015,0.0,1.0
2014-09-10,19.12,19.249,19.05,19.2,4700,13.399317339345,13.4897206833186,13.3502612612198,13.455381428631,6706.61032380571,0.0,1.0
2014-09-11,18.97,19.22,18.97,19.2,7700,13.2941971719338,13.4693974509525,13.2941971719338,13.455381428631,10987.4254241072,0.0,1.0
2014-09-12,19.2,19.2178,18.98,18.98,1500,13.455381428631,13.4678556884971,13.3012051830946,13.3012051830946,2140.40755015075,0.0,1.0
2014-09-15,19.19,19.23,18.98,19.23,5700,13.4483734174702,13.4764054621132,13.3012051830946,13.4764054621132,8133.54869057289,0.0,1.0
2014-09-16,19.39,19.4253,18.9,18.9,3400,13.5885336406852,13.6132719200826,13.2451410938086,13.2451410938086,4851.59044700836,0.0,1.0
2014-09-17,19.07,19.45,18.85,18.85,5100,13.3642772835413,13.6305817076496,13.2101010380049,13.2101010380049,7277.38567051256,0.0,1.0
2014-09-18,19.35,19.35,19.1299,19.24,3900,13.5605015960422,13.5605015960422,13.4062552703942,13.483413473274,5565.05963039195,0.0,1.0
2014-09-19,19.6,19.6,19.26,19.26,2400,13.7357018750608,13.7357018750608,13.4974294955955,13.4974294955955,3424.65208024121,0.0,1.0
2014-09-22,19.275,19.5,19.275,19.49,1500,13.5079415123366,13.6656217634533,13.5079415123366,13.6586137522926,2140.40755015075,0.0,1.0
2014-09-23,19.25,19.31,19.25,19.28,2500,13.4904214844347,13.5324695513992,13.4904214844347,13.511445517917,3567.34591691793,0.0,1.0
2014-09-24,19.43,19.5,19.43,19.49,809,13.6165656853281,13.6656217634533,13.6165656853281,13.6586137522926,1154.39313871464,0.0,1.0
2014-09-25,19.39,19.4,19.07,19.4,1532,13.5885336406852,13.5955416518459,13.3642772835413,13.5955416518459,2186.06957788729,0.0,1.0
2014-09-26,19.25,19.4135,19.02,19.3,17302,13.4904214844347,13.6050024669129,13.3292372277376,13.5254615402384,24688.8876218056,0.0,1.0
2014-09-29,19.17,19.3,19.001,19.25,3116,13.4343573951488,13.5254615402384,13.3159220065322,13.4904214844347,4446.33995084648,0.0,1.0
2014-09-30,19.055,19.4876,19.01,19.16,3217,13.3537652668002,13.656931829614,13.3222292165768,13.427349383988,4590.46072588998,0.0,1.0
2014-10-01,19.43,19.43,19.1,19.43,3373,13.6165656853281,13.6165656853281,13.3853013170235,13.6165656853281,4813.06311110567,0.0,1.0
2014-10-02,19.24,19.43,19.2199,19.22,1000,13.483413473274,13.6165656853281,13.4693273708409,13.4693974509525,1426.93836676717,0.0,1.0
2014-10-03,19.15,19.3199,19.14,19.2284,3208,13.4203413728273,13.5394074824483,13.4133333616665,13.4752841803275,4577.61828058906,0.0,1.0
2014-10-06,19.39,19.4338,19.25,19.4338,1186,13.5885336406852,13.6192287295692,13.4904214844347,13.6192287295692,1692.34890298586,0.0,1.0
2014-10-07,19.16,19.1995,19.15,19.19,1960,13.427349383988,13.455031028073,13.4203413728273,13.4483734174702,2796.79919886365,0.0,1.0
2014-10-08,19.0798,19.43,19.0798,19.41,966,13.3711451344788,13.6165656853281,13.3711451344788,13.6025496630066,1378.42246229709,0.0,1.0
2014-10-09,19.1,19.38,19.1,19.38,1986,13.3853013170235,13.5815256295244,13.3853013170235,13.5815256295244,2833.89959639961,0.0,1.0
2014-10-10,19.075,19.15,19.075,19.094,2202,13.3677812891217,13.4203413728273,13.3677812891217,13.3810965103271,3142.1182836213,0.0,1.0
2014-10-13,19.27,19.429,19.22,19.22,1386,13.5044375067562,13.6158648842121,13.4693974509525,13.4693974509525,1977.7365763393,0.0,1.0
2014-10-14,19.16,19.27,19.16,19.27,3143,13.427349383988,13.5044375067562,13.427349383988,13.5044375067562,4484.86728674922,0.0,1.0
2014-10-15,19.18,19.18,19.144,19.1599,1743,13.4413654063095,13.4413654063095,13.4161365661308,13.4272793038764,2487.15357327518,0.0,1.0
2014-10-16,19.17,19.49,19.1326,19.49,1748,13.4343573951488,13.6586137522926,13.4081474334076,13.6586137522926,2494.288265109,0.0,1.0
2014-10-17,19.29,19.29,19.29,19.29,355,13.5184535290777,13.5184535290777,13.5184535290777,13.5184535290777,506.563120202345,0.0,1.0
2014-10-20,19.28,19.49,19.185,19.22,1250,13.511445517917,13.6586137522926,13.4448694118899,13.4693974509525,1783.67295845896,0.0,1.0
2014-10-21,19.3196,19.3196,19.15,19.276,3303,13.5391972421135,13.5391972421135,13.4203413728273,13.5086423134527,4713.17742543196,0.0,1.0
2014-10-22,19.3299,19.33,19.16,19.33,1120,13.5464154936091,13.5464855737207,13.427349383988,13.5464855737207,1598.17097077923,0.0,1.0
2014-10-23,19.35,19.55,19.35,19.55,985,13.5605015960422,13.7006618192571,13.5605015960422,13.7006618192571,1405.53429126566,0.0,1.0
2014-10-24,19.45,19.53,19.45,19.53,761,13.6305817076496,13.6866457969356,13.6305817076496,13.6866457969356,1085.90009710982,0.0,1.0
2014-10-27,19.55,19.55,19.46,19.46,1172,13.7006618192571,13.7006618192571,13.6375897188104,13.6375897188104,1672.37176585112,0.0,1.0
2014-10-28,19.52,19.6,19.21,19.6,3724,13.6796377857748,13.7357018750608,13.4623894397917,13.7357018750608,5313.91847784095,0.0,1.0
2014-10-29,19.6,19.6,19.6,19.6,1128,13.7357018750608,13.7357018750608,13.7357018750608,13.7357018750608,1609.58647771337,0.0,1.0
2014-10-30,19.49,19.5999,19.26,19.5999,1159,13.6586137522926,13.7356317949492,13.4974294955955,13.7356317949492,1653.82156708315,0.0,1.0
2014-10-31,19.4999,19.6,19.4999,19.6,1870,13.6655516833417,13.7357018750608,13.6655516833417,13.7357018750608,2668.37474585461,0.0,1.0
2014-11-03,19.44,19.45,19.27,19.45,2800,13.6235736964889,13.6305817076496,13.5044375067562,13.6305817076496,3995.42742694807,0.0,1.0
2014-11-04,19.5001,19.5499,19.5,19.5,2363,13.665691843565,13.7005917391455,13.6656217634533,13.6656217634533,3371.85536067081,0.0,1.0
2014-11-05,19.6,19.74,19.5,19.5,4881,13.7357018750608,13.8338140313112,13.6656217634533,13.6656217634533,6964.88616819055,0.0,1.0
2014-11-06,19.555,19.555,19.48,19.48,618,13.7041658248374,13.7041658248374,13.6516057411319,13.6516057411319,881.847910662113,0.0,1.0
2014-11-07,19.6041,19.7,19.6041,19.7,660,13.7385751596367,13.8057819866683,13.7385751596367,13.8057819866683,941.779322066332,0.0,1.0
2014-11-10,19.49,19.49,19.3,19.37,4441,13.6586137522926,13.6586137522926,13.5254615402384,13.5745176183637,6337.033286813,0.0,1.0
2014-11-11,19.45,19.5,19.3101,19.3101,6550,13.6305817076496,13.6656217634533,13.5325396315108,13.5325396315108,9346.44630232497,0.0,1.0
2014-11-12,19.6,19.6,19.5,19.5,5473,13.7357018750608,13.7357018750608,13.6656217634533,13.6656217634533,7809.63368131672,0.0,1.0
2014-11-13,19.74,19.74,19.72,19.72,2088,13.8338140313112,13.8338140313112,13.8197980089897,13.8197980089897,2979.44730980986,0.0,1.0
2014-11-14,19.72,19.74,19.681,19.739,2188,13.8197980089897,13.8338140313112,13.7924667654628,13.8331132301952,3122.14114648658,0.0,1.0
2014-11-17,19.7,19.75,19.7,19.75,3861,13.8057819866683,13.840822042472,13.8057819866683,13.840822042472,5509.40903408802,0.0,1.0
2014-11-18,19.8999,19.9,19.75,19.75,8252,13.9458721297716,13.9459422098832,13.840822042472,13.840822042472,11775.0954025626,0.0,1.0
2014-11-19,19.9,19.9112,19.867,19.867,2326,13.9459422098832,13.9537911823832,13.9228157730527,13.9228157730527,3319.05864110043,0.0,1.0
2014-11-20,19.95,19.99,19.9,19.98,1909,13.9809822656869,14.0090143103299,13.9459422098832,14.0020062991691,2724.02534215852,0.0,1.0
2014-11-21,19.93,20.0,19.8001,20.0,1177,13.9669662433654,14.0160223214906,13.8759321783873,14.0160223214906,1679.50645768496,0.0,1.0
2014-11-24,20.14,20.14,20.0,20.0,1103,14.114134477741,14.114134477741,14.0160223214906,14.0160223214906,1573.91301854419,0.0,1.0
2014-11-25,20.28,21.0,20.16,21.0,4364,14.2122466339915,14.7168234375651,14.1281505000625,14.7168234375651,6227.15903257192,0.0,1.0
2014-11-26,20.59,20.59,20.14,20.3,1005,14.5696552031895,14.5696552031895,14.2512314614976,14.364448791877,1420.27726198147,0.2,1.0
2014-11-28,20.25,20.25,20.15,20.15,260,14.3290683761334,14.3290683761334,14.2583075446463,14.2583075446463,367.434913547445,0.0,1.0
2014-12-01,20.15,20.2,20.15,20.2,1681,14.2583075446463,14.2936879603899,14.2583075446463,14.2936879603899,2375.60803720483,0.0,1.0
2014-12-02,19.86,20.99,19.7816,19.87,2979,14.0531011333338,14.8526985291378,13.997624641448,14.0601772164825,4209.95618253014,0.0,1.0
2014-12-03,19.86,19.86,19.86,19.86,98,14.0531011333338,14.0531011333338,14.0531011333338,14.0531011333338,138.494698183268,0.0,1.0
2014-12-04,20.0001,20.05,20.0001,20.05,655,14.1522370582472,14.1875467131593,14.1522370582472,14.1875467131593,925.65333989837,0.0,1.0
2014-12-05,20.5,20.5,20.5,20.5,629,14.5059704548511,14.5059704548511,14.5059704548511,14.5059704548511,888.909848543626,0.0,1.0
2014-12-08,20.73,20.7371,20.55,20.64,4502,14.6687203672714,14.673744386307,14.5413508705947,14.605035618933,6362.27684919459,0.0,1.0
2014-12-09,20.73,20.73,20.73,20.73,99,14.6687203672714,14.6687203672714,14.6687203672714,14.6687203672714,139.907909389219,0.0,1.0
2014-12-10,21.305,21.97,20.4,21.97,2751,15.0755951483221,15.5461546777112,14.435209623364,15.5461546777112,3887.74402757315,0.0,1.0
2014-12-11,21.24,21.65,20.07,21.65,1615,15.0296006078555,15.3197200169525,14.2016988794567,15.3197200169525,2282.33609761201,0.0,1.0
2014-12-12,21.3,21.32,20.75,20.7501,3954,15.0720571067478,15.0862092730452,14.6828725335688,14.6829432944003,5587.83710833304,0.0,1.0
2014-12-15,21.7,21.76,20.76,21.76,2714,15.3551004326961,15.3975569315883,14.6899486167175,15.3975569315883,3835.45521295293,0.0,1.0
2014-12-16,20.62,21.75,20.25,20.92,6251,14.5908834526356,15.3904808484396,14.3290683761334,14.8031659470969,8833.98324840414,0.0,1.0
2014-12-17,20.65,20.7,20.36,20.7,511,14.6121117020817,14.6474921178253,14.4069052907692,14.6474921178253,722.150926241325,0.0,1.0
2014-12-18,20.91,21.0,20.301,20.6,1669,14.7960898639481,14.8597746122865,14.3651564001918,14.5767312863382,2358.64950273341,0.0,1.0
2014-12-19,20.4,20.93,20.4,20.92,761,14.435209623364,14.8102420302456,14.435209623364,14.8031659470969,1075.45372772925,0.0,1.0
2014-12-22,21.56,21.9,20.05,20.77,5708,15.2560352686142,15.4966220956702,14.1875467131593,14.6970246998662,8066.60956357232,0.0,1.0
2014-12-23,20.4139,20.4139,20.37,20.37,443,14.4450453789407,14.4450453789407,14.4139813739179,14.4139813739179,626.052564236609,0.0,1.0
2014-12-24,21.2,21.2,20.89,20.89,603,15.0012962752607,15.0012962752607,14.7819376976507,14.7819376976507,852.166357188878,0.0,1.0
2014-12-26,20.655,21.9,20.655,21.23,3096,14.6156497436561,15.4966220956702,14.6156497436561,15.0225245247068,4375.30189362649,0.0,1.0
2014-12-29,20.89,21.0,20.55,21.0,5132,14.7819376976507,14.8597746122865,14.5413508705947,14.8597746122865,7252.59990894418,0.0,1.0
2014-12-30,21.83,21.9,20.86,20.86,3043,15.4470895136293,15.4966220956702,14.7607094482046,14.7607094482046,4300.40169971104,0.0,1.0
2014-12-31,21.75,22.9,21.71,22.9,1557,15.3904808484396,16.204230410541,15.3621765158448,16.204230410541,2200.36984766681,0.0,1.0
2015-01-02,21.35,21.9,20.9,20.9,2259,15.1074375224913,15.4966220956702,14.7890137807994,14.7890137807994,3192.44411424491,0.0,1.0
2015-01-05,20.91,21.03,20.91,20.9855,1322,14.7960898639481,14.8810028617326,14.7960898639481,14.8495142917209,1868.26521426816,0.0,1.0
2015-01-06,20.8,21.12,20.8,21.12,2484,14.7182529493124,14.944687610071,14.7182529493124,14.944687610071,3510.41663558403,0.0,1.0
2015-01-07,20.67,20.67,20.65,20.65,500,14.6262638683792,14.6262638683792,14.6121117020817,14.6121117020817,706.605602975852,0.0,1.0
2015-01-08,20.94,21.09,20.7447,21.08,3380,14.8173181133943,14.9234593606249,14.6791222095,14.9163832774762,4776.65387611676,0.0,1.0
2015-01-09,20.95,21.12,20.5101,20.5101,2579,14.824394196543,14.944687610071,14.5131172988313,14.5131172988313,3644.67170014945,0.0,1.0
2015-01-12,20.53,20.61,20.51,20.55,3200,14.5271987042972,14.5838073694869,14.5130465379998,14.5413508705947,4522.27585904548,0.0,1.0
2015-01-13,20.3,20.808,20.2428,20.27,2920,14.364448791877,14.7239138158313,14.3239735962664,14.3432205424308,4126.57672137898,0.0,1.0
2015-01-14,20.3,20.3,20.3,20.3,249,14.364448791877,14.364448791877,14.364448791877,14.364448791877,351.889590281974,0.0,1.0
2015-01-15,20.77,20.8,20.57,20.57,326,14.6970246998662,14.7182529493124,14.5555030368921,14.5555030368921,460.706853140258,0.0,1.0
2015-01-16,20.3201,20.3201,20.31,20.31,798,14.3786717190059,14.3786717190059,14.3715248750257,14.3715248750257,1127.74254234946,0.0,1.0
2015-01-20,19.8,20.43,19.8,20.0001,12550,14.0106446344416,14.4564378728102,14.0106446344416,14.1522370582472,17735.8006346939,0.0,1.0
2015-01-21,21.0,21.0,19.8001,20.1,2952,14.8597746122865,14.8597746122865,14.0107153952731,14.2229271289028,4171.79947996945,0.0,1.0
2015-01-22,20.62,20.98,20.0,20.0,6714,14.5908834526356,14.8456224459891,14.1521662974157,14.1521662974157,9488.30003675978,0.0,1.0
2015-01-23,20.3,20.75,20.25,20.37,2933,14.364448791877,14.6828725335688,14.3290683761334,14.4139813739179,4144.94846705635,0.0,1.0
2015-01-26,20.75,21.0599,20.62,21.0599,1691,14.6828725335688,14.9021603503473,14.5908834526356,14.9021603503473,2389.74014926434,0.0,1.0
2015-01-27,20.7,20.7,20.67,20.7,570,14.6474921178253,14.6474921178253,14.6262638683792,14.6474921178253,805.530387392472,0.0,1.0
2015-01-28,20.7,20.7,20.7,20.7,100,14.6474921178253,14.6474921178253,14.6474921178253,14.6474921178253,141.321120595171,0.0,1.0
2015-01-29,20.6799,20.6799,20.16,20.161,1320,14.6332691906964,14.6332691906964,14.2653836277951,14.2660912361099,1865.43879185625,0.0,1.0
2015-01-30,20.02,20.7,19.8,20.7,2870,14.1663184637131,14.6474921178253,14.0106446344416,14.6474921178253,4055.91616108141,0.0,1.0
2015-02-02,20.1,20.1,20.0,20.09,1214,14.2229271289028,14.2229271289028,14.1521662974157,14.2158510457541,1715.63840402537,0.0,1.0
2015-02-03,20.22,20.22,20.2,20.2,530,14.3078401266873,14.3078401266873,14.2936879603899,14.2936879603899,749.001939154405,0.0,1.0
2015-02-04,20.0,20.4,19.75,20.39,8542,14.1521662974157,14.435209623364,13.975264218698,14.4281335402153,12071.6501212395,0.0,1.0
2015-02-05,20.0301,20.14,19.89,19.89,1699,14.1734653076933,14.2512314614976,14.0743293827799,14.0743293827799,2401.04583891196,0.0,1.0
2015-02-06,20.0001,20.01,20.0,20.01,900,14.1522370582472,14.1592423805644,14.1521662974157,14.1592423805644,1271.89008535654,0.0,1.0
2015-02-09,20.25,20.25,20.15,20.15,400,14.3290683761334,14.3290683761334,14.2583075446463,14.2583075446463,565.284482380684,0.0,1.0
2015-02-10,20.26,20.4899,20.03,20.38,1357,14.3361444592821,14.4988236108709,14.1733945468619,14.4210574570666,1917.72760647647,0.0,1.0
2015-02-11,20.02,20.18,19.95,20.1799,11059,14.1663184637131,14.2795357940925,14.1167858816722,14.279465033261,15628.70272662,0.0,1.0
2015-02-12,20.0045,20.1,19.96,20.1,934,14.1553505348326,14.2229271289028,14.1238619648209,14.2229271289028,1319.9392663589,0.0,1.0
2015-02-13,20.055,20.34,20.01,20.2,857,14.1910847547336,14.3927531244718,14.1592423805644,14.2936879603899,1211.12200350062,0.0,1.0
2015-02-17,20.12,20.12,20.09,20.09,438,14.2370792952002,14.2370792952002,14.2158510457541,14.2158510457541,618.986508206849,0.0,1.0
2015-02-18,20.33,20.339,20.0,20.06,4742,14.3856770413231,14.3920455161569,14.1521662974157,14.194622796308,6701.44753862299,0.0,1.0
2015-02-19,20.33,20.33,20.33,20.33,30,14.3856770413231,14.3856770413231,14.3856770413231,14.3856770413231,42.3963361785512,0.0,1.0
2015-02-20,20.25,20.5,20.25,20.42,959,14.3290683761334,14.5059704548511,14.3290683761334,14.4493617896615,1355.26954650769,0.0,1.0
2015-02-23,20.25,20.25,20.25,20.25,398,14.3290683761334,14.3290683761334,14.3290683761334,14.3290683761334,562.458059968781,0.0,1.0
2015-02-24,20.19,20.46,20.19,20.46,1335,14.2866118772412,14.4776661222563,14.2866118772412,14.4776661222563,1886.63695994553,0.0,1.0
2015-02-25,20.24,20.5,20.18,20.5,2775,14.4635139559589,14.6493100838516,14.4206379264452,14.6493100838516,3883.28867874185,0.2,1.0
2015-02-26,20.35,20.45,20.25,20.25,2624,14.5421200100673,14.6135800592569,14.4706599608778,14.4706599608778,3671.98179928601,0.0,1.0
2015-02-27,20.55,20.72,20.41,20.48,6395,14.6850401084464,14.8065221920686,14.5849960395811,14.6350180740137,8949.05625245196,0.0,1.0
2015-03-02,20.62,20.75,20.35,20.75,1919,14.7350621428791,14.8279602068254,14.5421200100673,14.8279602068254,2685.41656738941,0.0,1.0
2015-03-03,20.5154,20.5154,20.5154,20.5154,597,14.6603149314268,14.6603149314268,14.6603149314268,14.6603149314268,835.431834669871,0.0,1.0
2015-03-04,20.29,20.51,20.29,20.51,1247,14.4992439805536,14.6564560887706,14.4992439805536,14.6564560887706,1745.03098464545,0.0,1.0
2015-03-05,20.3,20.63,20.29,20.63,2834,14.5063899854726,14.742208147798,14.4992439805536,14.742208147798,3965.85229389349,0.0,1.0
2015-03-06,20.25,20.28,20.25,20.28,418,14.4706599608778,14.4920979756347,14.4706599608778,14.4920979756347,584.942222599676,0.0,1.0
2015-03-09,20.25,20.27,20.25,20.27,1569,14.4706599608778,14.4849519707157,14.4706599608778,14.4849519707157,2195.63240971027,0.0,1.0
2015-03-10,20.56,20.68,20.35,20.46,3535,14.6921861133653,14.7779381723928,14.5421200100673,14.6207260641758,4946.81999255946,0.0,1.0
2015-03-11,20.44,20.5,20.29,20.5,1205,14.6064340543379,14.6493100838516,14.4992439805536,14.6493100838516,1686.25688572395,0.0,1.0
2015-03-12,20.35,20.52,20.2,20.425,1778,14.5421200100673,14.6636020936895,14.4349299362831,14.5957150469595,2488.10352101011,0.0,1.0
2015-03-13,20.5,20.53,20.49,20.53,1165,14.6493100838516,14.6707480986085,14.6421640789327,14.6707480986085,1630.28155341776,0.0,1.0
2015-03-16,20.75,20.75,20.245,20.55,3337,14.8279602068254,14.8279602068254,14.4670869584184,14.6850401084464,4669.74209764382,0.0,1.0
2015-03-17,20.54,20.55,20.4178,20.53,4255,14.6778941035274,14.6850401084464,14.5905699234178,14.6707480986085,5954.37597407087,0.0,1.0
2015-03-18,20.51,20.51,19.8,20.51,5388,14.6564560887706,14.6564560887706,14.149089739525,14.6564560887706,7539.87726164365,0.0,1.0
2015-03-19,20.5,20.75,20.4812,20.4812,1318,14.6493100838516,14.8279602068254,14.635875594604,14.635875594604,1844.38719948893,0.0,1.0
2015-03-20,20.53,20.74,20.51,20.74,2006,14.6707480986085,14.8208142019065,14.6564560887706,14.8208142019065,2807.16291515537,0.0,1.0
2015-03-23,20.5001,20.56,20.5,20.56,1081,14.6493815439008,14.6921861133653,14.6493100838516,14.6921861133653,1512.73335557476,0.0,1.0
2015-03-24,20.5001,20.7475,20.5,20.7475,2262,14.6493815439008,14.8261737055957,14.6493100838516,14.8261737055957,3165.40504191499,0.0,1.0
2015-03-25,20.75,20.78,20.5,20.5001,1536,14.8279602068254,14.8493982215823,14.6493100838516,14.6493815439008,2149.45276055766,0.0,1.0
2015-03-26,20.285,20.9999,20.26,20.8089,6467,14.4956709780942,15.00653886975,14.4778059657968,14.8700501757981,9049.81185060308,0.0,1.0
2015-03-27,20.25,20.44,20.02,20.44,960,14.4706599608778,14.6064340543379,14.3063018477419,14.6064340543379,1343.40797534854,0.0,1.0
2015-03-30,20.5,20.74,20.3,20.74,760,14.6493100838516,14.8208142019065,14.5063899854726,14.8208142019065,1063.53131381759,0.0,1.0
2015-03-31,20.077,20.5,20.04,20.3,2911,14.34703407578,14.6493100838516,14.3205938575798,14.5063899854726,4073.60480858289,0.0,1.0
2015-04-01,20.06,20.7399,20.06,20.2639,2503,14.3348858674177,14.8207427418573,14.3348858674177,14.4805929077152,3502.65641905978,0.0,1.0
2015-04-02,20.3,20.3,20.25,20.27,1409,14.5063899854726,14.5063899854726,14.4706599608778,14.4849519707157,1971.73108048551,0.0,1.0
2015-04-06,20.35,20.45,20.35,20.35,703,14.5421200100673,14.6135800592569,14.5421200100673,14.5421200100673,983.766465281275,0.0,1.0
2015-04-07,20.25,20.558,20.25,20.558,751,14.4706599608778,14.6907569123815,14.4706599608778,14.6907569123815,1050.9368640487,0.0,1.0
2015-04-08,20.36,20.55,20.17,20.17,3828,14.5492660149863,14.6850401084464,14.4134919215262,14.4134919215262,5356.83930170229,0.0,1.0
2015-04-09,20.5999,20.5999,20.5681,20.5681,300,14.720698672992,14.720698672992,14.6979743773497,14.6979743773497,419.814992296416,0.0,1.0
2015-04-10,20.48,20.599,20.47,20.4752,1246,14.6350180740137,14.7200555325493,14.6278720690948,14.6315879916526,1743.63160133779,0.0,1.0
2015-04-13,20.4,20.4,20.26,20.26,745,14.5778500346621,14.5778500346621,14.4778059657968,14.4778059657968,1042.54056420277,0.0,1.0
2015-04-14,20.21,20.4,20.21,20.2101,1896,14.442075941202,14.5778500346621,14.442075941202,14.4421474012512,2653.23075131336,0.0,1.0
2015-04-15,20.2495,20.47,20.23,20.47,2751,14.4703026606319,14.6278720690948,14.4563679510399,14.6278720690948,3849.70347935814,0.0,1.0
2015-04-16,20.25,20.25,20.07,20.249,2827,14.4706599608778,14.4706599608778,14.3420318723367,14.4699453603859,3956.05661073991,0.0,1.0
2015-04-17,20.48,20.58,20.27,20.27,1347,14.6350180740137,14.7064781232032,14.4849519707157,14.4849519707157,1884.96931541092,0.0,1.0
2015-04-20,20.41,20.53,20.18,20.52,2718,14.5849960395811,14.6707480986085,14.4206379264452,14.6636020936895,3803.52383020553,0.0,1.0
2015-04-21,20.865,20.865,20.865,20.865,100,14.9101392633934,14.9101392633934,14.9101392633934,14.9101392633934,139.938330765472,0.0,1.0
2015-04-22,20.26,20.78,20.12,20.38,4029,14.4778059657968,14.8493982215823,14.3777618969314,14.5635580248242,5638.11534654088,0.0,1.0
2015-04-23,20.5,20.9,20.25,20.485,1259,14.6493100838516,14.9351502806097,14.4706599608778,14.6385910764732,1761.8235843373,0.0,1.0
2015-04-24,20.89,20.89,20.88,20.88,1015,14.9280042756908,14.9280042756908,14.9208582707718,14.9208582707718,1420.37405726954,0.0,1.0
2015-04-27,20.56,20.9,20.5001,20.5001,2163,14.6921861133653,14.9351502806097,14.6493815439008,14.6493815439008,3026.86609445718,0.0,1.0
2015-04-28,20.75,20.9461,20.55,20.55,2708,14.8279602068254,14.9680933632861,14.6850401084464,14.6850401084464,3789.529997129,0.0,1.0
2015-04-29,20.788,20.9448,20.5901,20.6515,1962,14.8551150255174,14.9671643826466,14.7136955881714,14.7575720583737,2745.59004961858,0.0,1.0
2015-04-30,20.8916,20.8916,20.3,20.7901,7101,14.9291476364778,14.9291476364778,14.5063899854726,14.8566156865504,9937.02086765619,0.0,1.0
2015-05-01,20.89,20.89,20.89,20.89,207,14.9280042756908,14.9280042756908,14.9280042756908,14.9280042756908,289.672344684527,0.0,1.0
2015-05-04,20.3301,20.85,20.3301,20.85,1533,14.5278994602786,14.8994202560149,14.5278994602786,14.8994202560149,2145.2546106347,0.0,1.0
2015-05-05,20.37,20.688,20.37,20.4,3164,14.5564120199053,14.7836549763279,14.5564120199053,14.5778500346621,4427.64878541953,0.0,1.0
2015-05-06,20.35,20.84,20.35,20.42,1481,14.5421200100673,14.892274251096,14.5421200100673,14.5921420445,2072.48667863665,0.0,1.0
2015-05-07,20.7474,21.0,20.3501,21.0,2075,14.8261022455465,15.0066103297992,14.5421914701165,15.0066103297992,2903.72036338355,0.0,1.0
2015-05-08,20.45,20.805,20.45,20.805,1078,14.6135800592569,14.8672632338797,14.6135800592569,14.8672632338797,1508.53520565179,0.0,1.0
2015-05-11,20.27,20.85,20.25,20.37,1233,14.4849519707157,14.8994202560149,14.4706599608778,14.5564120199053,1725.43961833828,0.0,1.0
2015-05-12,20.22,21.76,20.22,21.76,3981,14.449221946121,15.5497067036396,14.449221946121,15.5497067036396,5570.94494777345,0.0,1.0
2015-05-13,20.12,20.35,20.12,20.35,1428,14.3777618969314,14.5421200100673,14.3777618969314,14.5421200100673,1998.31936333095,0.0,1.0
2015-05-14,20.1,20.3499,20.1,20.32,3029,14.3634698870935,14.5420485500182,14.3634698870935,14.5206819953105,4238.73203888618,0.0,1.0
2015-05-15,20.22,20.25,20.0,20.25,6508,14.449221946121,14.4706599608778,14.292009837904,14.4706599608778,9107.18656621693,0.0,1.0
2015-05-18,20.1101,20.27,20.1101,20.27,1940,14.3706873520617,14.4849519707157,14.3706873520617,14.4849519707157,2714.80361685016,0.0,1.0
2015-05-19,20.35,20.35,20.0101,20.0101,4619,14.5421200100673,14.5421200100673,14.2992273028722,14.2992273028722,6463.75149805719,0.0,1.0
2015-05-20,20.64,20.9935,20.28,20.35,2329,14.749354152717,15.0019654266019,14.4920979756347,14.5421200100673,3259.16372352784,0.0,1.0
2015-05-21,20.762,20.95,20.762,20.95,406,14.8365354127282,14.9708803052045,14.8365354127282,14.9708803052045,568.149622907817,0.0,1.0
2015-05-22,20.3,20.85,20.3,20.85,374,14.5063899854726,14.8994202560149,14.5063899854726,14.8994202560149,523.369357062866,0.0,1.0
2015-05-26,20.09,20.89,20.0701,20.7,1625,14.3563238821746,14.9280042756908,14.3421033323859,14.7922301822307,2273.99787493893,0.0,1.0
2015-05-27,20.3,20.8,20.11,20.11,2647,14.5063899854726,14.8636902314202,14.3706158920125,14.3706158920125,3704.16761536205,0.0,1.0
2015-05-28,20.254,20.4,20.2,20.38,2493,14.6164384612244,14.7218003658032,14.5774689896679,14.7073672281897,3454.55030881512,0.2,1.0
2015-05-29,20.17,20.4361,20.15,20.25,2357,14.5558192832476,14.7478521791957,14.5413861456341,14.6135518337017,3266.09509742368,0.0,1.0
2015-06-01,20.17,20.25,20.01,20.25,1739,14.5558192832476,14.6135518337017,14.4403541823393,14.6135518337017,2409.73244565964,0.0,1.0
2015-06-02,20.1,20.62,20.1,20.1501,15061,14.5053033016002,14.8805648795521,14.5053033016002,14.5414583113221,20870.0289615181,0.0,1.0
2015-06-03,20.108,20.25,20.0,20.0,3338,14.5110765566457,14.6135518337017,14.4331376135326,14.4331376135326,4625.46687959279,0.0,1.0
2015-06-04,20.097,20.51,20.0,20.19,5085,14.5031383309582,14.8011826226777,14.4331376135326,14.5702524208611,7046.28492592253,0.0,1.0
2015-06-05,20.175,20.25,20.175,20.24,400,14.559427567651,14.6135518337017,14.559427567651,14.606335264895,554.28003350423,0.0,1.0
2015-06-08,20.04,20.04,20.04,20.04,482,14.4620038887596,14.4620038887596,14.4620038887596,14.4620038887596,667.907440372599,0.0,1.0
2015-06-09,20.1504,20.25,20.1504,20.25,1044,14.5416748083863,14.6135518337017,14.5416748083863,14.6135518337017,1446.67088744604,0.0,1.0
2015-06-10,20.59,20.675,20.5,20.53,3708,14.8589151731318,14.9202560079893,14.7939660538709,14.8156157602912,5138.17591058421,0.0,1.0
2015-06-11,20.52,20.6,20.5001,20.5001,1414,14.8083991914844,14.8661317419386,14.794038219559,14.794038219559,1959.37991843746,0.0,1.0
2015-06-12,20.74,20.74,20.5101,20.6,1172,14.9671637052333,14.9671637052333,14.8012547883657,14.8661317419386,1624.04049816739,0.0,1.0
2015-06-15,20.63,20.8104,20.63,20.81,1339,14.8877814483589,15.0179683496329,14.8877814483589,15.0176796868807,1855.4524121554,0.0,1.0
2015-06-16,20.6017,20.635,20.5001,20.5001,2013,14.8673585586357,14.8913897327622,14.794038219559,14.794038219559,2789.41426861004,0.0,1.0
2015-06-17,20.58,20.85,20.58,20.65,1172,14.851698604325,15.0465459621077,14.851698604325,14.9022145859724,1624.0404981674,0.0,1.0
2015-06-18,20.7499,20.772,20.5,20.772,2210,14.974308108352,14.9902567254149,14.7939660538709,14.9902567254149,3062.39718511087,0.0,1.0
2015-06-19,20.75,20.75,20.7,20.7,560,14.9743802740401,14.9743802740401,14.9382974300062,14.9382974300062,775.992046905919,0.0,1.0
2015-06-22,20.555,20.76,20.55,20.551,1129,14.8336571823081,14.9815968428468,14.8300488979047,14.8307705547854,1564.45539456569,0.0,1.0
2015-06-23,20.5,20.59,20.5,20.5501,4031,14.7939660538709,14.8589151731318,14.7939660538709,14.8301210635928,5585.75703763888,0.0,1.0
2015-06-24,20.67,20.67,20.67,20.67,261,14.9166477235859,14.9166477235859,14.9166477235859,14.9166477235859,361.667721861511,0.0,1.0
2015-06-25,20.37,20.68,20.15,20.6701,6124,14.7001506593829,14.9238642923927,14.5413861456341,14.916719889274,8486.02731294978,0.0,1.0
2015-06-26,20.62,20.62,20.03,20.46,5135,14.8805648795521,14.8805648795521,14.4547873199529,14.7650997786438,7115.56993011055,0.0,1.0
2015-06-29,20.35,20.55,20.35,20.3787,1880,14.6857175217694,14.8300488979047,14.6857175217694,14.7064290742448,2605.11615746988,0.0,1.0
2015-06-30,20.81,20.95,20.35,20.35,6528,15.0176796868807,15.1187116501754,14.6857175217694,14.6857175217694,9045.850146789,0.0,1.0
2015-07-01,20.43,20.95,20.25,20.93,2102,14.7434500722235,15.1187116501754,14.6135518337017,15.1042785125618,2912.74157606473,0.0,1.0
2015-07-02,20.95,20.95,20.33,20.33,417,15.1187116501754,15.1187116501754,14.6712843841559,14.6712843841559,577.836934928159,0.0,1.0
2015-07-06,20.93,20.94,20.93,20.93,628,15.1042785125618,15.1114950813686,15.1042785125618,15.1042785125618,870.219652601644,0.0,1.0
2015-07-07,20.79,20.79,20.11,20.43,8290,15.0032465492671,15.0032465492671,14.512519870407,14.7434500722235,11487.4536943752,0.0,1.0
2015-07-08,20.38,20.74,20.14,20.74,1342,14.7073672281897,14.9671637052333,14.5341695768273,14.9671637052333,1859.60951240669,0.0,1.0
2015-07-09,20.49,20.6499,20.21,20.6,2460,14.7867494850641,14.9021424202843,14.5846855584747,14.8661317419386,3408.82220605102,0.0,1.0
2015-07-10,20.48,20.66,20.3,20.3001,2441,14.7795329162574,14.9094311547792,14.6496346777356,14.6497068434236,3382.49390445955,0.0,1.0
2015-07-13,20.36,20.6699,20.35,20.37,2233,14.6929340905762,14.9165755578979,14.6857175217694,14.7001506593829,3094.26828703736,0.0,1.0
2015-07-14,20.61,20.859,20.3,20.3001,2797,14.8733483107453,15.0530408740338,14.6496346777356,14.6497068434236,3875.80313427833,0.0,1.0
2015-07-15,20.48,20.48,20.32,20.32,775,14.7795329162574,14.7795329162574,14.6640678153491,14.6640678153491,1073.91756491444,0.0,1.0
2015-07-16,20.31,20.45,20.3,20.36,1518,14.6568512465423,14.7578832098371,14.6496346777356,14.6929340905762,2103.49272714856,0.0,1.0
2015-07-17,20.42,20.49,20.11,20.3,5843,14.7362335034168,14.7867494850641,14.512519870407,14.6496346777356,8096.64558941302,0.0,1.0
2015-07-20,20.25,20.49,20.19,20.4899,2299,14.6135518337017,14.7867494850641,14.5702524208611,14.7866773193761,3185.72449256557,0.0,1.0
2015-07-21,20.09,20.21,20.06,20.21,5991,14.4980867327935,14.5846855584747,14.4764370263732,14.5846855584747,8301.72920180959,0.0,1.0
2015-07-22,20.42,20.4978,20.26,20.27,1178,14.7362335034168,14.7923784087334,14.6207684025085,14.6279849713153,1632.35469866995,0.0,1.0
2015-07-23,20.26,20.45,20.23,20.45,2552,14.6207684025085,14.7578832098371,14.5991186960882,14.7578832098371,3536.30661375699,0.0,1.0
2015-07-24,20.26,20.26,20.26,20.26,183,14.6207684025085,14.6207684025085,14.6207684025085,14.6207684025085,253.583115328185,0.0,1.0
2015-07-27,20.411,20.411,20.411,20.411,514,14.7297385914907,14.7297385914907,14.7297385914907,14.7297385914907,712.249843052934,0.0,1.0
2015-07-28,20.19,20.45,20.06,20.45,884,14.5702524208611,14.7578832098371,14.4764370263732,14.7578832098371,1224.95887404435,0.0,1.0
2015-07-29,20.42,20.42,20.42,20.42,113,14.7362335034168,14.7362335034168,14.7362335034168,14.7362335034168,156.584109464945,0.0,1.0
2015-07-30,20.49,20.49,20.45,20.45,1596,14.7867494850641,14.7867494850641,14.7578832098371,14.7578832098371,2211.57733368188,0.0,1.0
2015-07-31,20.52,20.95,20.32,20.45,3420,14.8083991914844,15.1187116501754,14.6640678153491,14.7578832098371,4739.09428646118,0.0,1.0
2015-08-03,20.52,20.52,20.52,20.52,46,14.8083991914844,14.8083991914844,14.8083991914844,14.8083991914844,63.7422038529866,0.0,1.0
2015-08-04,20.75,20.77,20.52,20.52,1967,14.9743802740401,14.9888134116536,14.8083991914844,14.8083991914844,2725.67206475704,0.0,1.0
2015-08-05,20.72,20.9,20.72,20.9,2770,14.9527305676198,15.0826288061415,14.9527305676198,15.0826288061415,3838.38923201678,0.0,1.0
2015-08-06,20.5,20.58,20.5,20.58,170,14.7939660538709,14.851698604325,14.7939660538709,14.851698604325,235.569014239298,0.0,1.0
2015-08-07,20.72,20.72,20.72,20.72,104,14.9527305676198,14.9527305676198,14.9527305676198,14.9527305676198,144.112808711099,0.0,1.0
2015-08-10,20.88,20.9488,20.52,20.57,2385,15.068195668528,15.1178456619186,14.8083991914844,14.8444820355183,3304.89469976897,0.0,1.0
2015-08-11,20.7842,20.7842,20.6432,20.6481,1203,14.9990609393592,14.9990609393592,14.8973073191838,14.9008434378991,1666.99720076397,0.0,1.0
2015-08-12,20.4501,20.5,20.45,20.5,2015,14.7579553755251,14.7939660538709,14.7578832098371,14.7939660538709,2792.18566877756,0.0,1.0
2015-08-13,20.46,20.46,20.3501,20.3501,700,14.7650997786438,14.7650997786438,14.6857896874575,14.6857896874575,969.990058632404,0.0,1.0
2015-08-14,20.03,20.44,20.0,20.44,14751,14.4547873199529,14.7506666410303,14.4331376135326,14.7506666410303,20440.4619355522,0.0,1.0
2015-08-17,20.21,20.22,20.2,20.22,695,14.5846855584747,14.5919021272814,14.5774689896679,14.5919021272814,963.061558213598,0.0,1.0
2015-08-18,20.37,20.37,20.2935,20.3051,1352,14.7001506593829,14.7001506593829,14.6449439080112,14.653315127827,1873.4665132443,0.0,1.0
2015-08-19,20.2201,20.2352,20.22,20.23,1264,14.5919742929695,14.6028713118677,14.5919021272814,14.5991186960882,1751.52490587337,0.0,1.0
2015-08-20,20.19,20.19,20.06,20.06,1009,14.5702524208611,14.5702524208611,14.4764370263732,14.4764370263732,1398.17138451442,0.0,1.0
2015-08-21,20.24,20.34,20.0,20.0,1970,14.606335264895,14.6785009529626,14.4331376135326,14.4331376135326,2729.82916500833,0.0,1.0
2015-08-24,20.0,20.1086,19.75,20.0,20652,14.4331376135326,14.5115095507741,14.2527233933634,14.4331376135326,28617.4781298234,0.0,1.0
2015-08-25,20.05,20.35,19.9,20.35,3703,14.4692204575664,14.6857175217694,14.3609719254649,14.6857175217694,5131.24741016541,0.0,1.0
2015-08-26,19.82,20.04,19.75,20.04,7325,14.3032393750108,14.4620038887596,14.2527233933634,14.4620038887596,10150.2531135462,0.0,1.0
2015-08-27,19.82,20.324,19.82,20.1616,2789,14.3032393750108,14.6669544428718,14.3032393750108,14.5497573654499,3864.71753360824,0.0,1.0
2015-08-28,19.85,20.03,19.76,19.76,4419,14.4692204575664,14.6004274944612,14.403616939119,14.403616939119,6062.32728689471,0.2,1.0
2015-08-31,20.0,20.5,20.0,20.5,2314,14.5785596549788,14.9430236463532,14.5785596549788,14.9430236463532,3174.52485672648,0.0,1.0
2015-09-01,20.37,20.4,19.75,20.4,8137,14.8482630085959,14.8701308480783,14.3963276592915,14.8701308480783,11162.968348826,0.0,1.0
2015-09-02,20.02,20.35,19.8,20.35,1281,14.5931382146337,14.8336844489409,14.432774058429,14.8336844489409,1757.37525560356,0.0,1.0
2015-09-03,20.02,20.02,20.02,20.02,174,14.5931382146337,14.5931382146337,14.5931382146337,14.5931382146337,238.706709192053,0.0,1.0
2015-09-04,20.09,20.09,20.0,20.02,1578,14.6441631734262,14.6441631734262,14.5785596549788,14.5931382146337,2164.82291439688,0.0,1.0
2015-09-08,19.82,20.4,19.82,20.4,3162,14.4473526180839,14.8701308480783,14.4473526180839,14.8701308480783,4337.877094628,0.0,1.0
2015-09-09,19.65,19.8,19.35,19.8,7797,14.3234348610166,14.432774058429,14.1047564661919,14.432774058429,10696.5299515542,0.0,1.0
2015-09-10,20.15,20.15,18.99,20.05,2867,14.6878988523911,14.6878988523911,13.8423423924023,14.6150060541162,3933.17319111272,0.0,1.0
2015-09-11,19.964,20.2,19.964,20.2,511,14.5523182475998,14.7243452515285,14.5523182475998,14.7243452515285,701.029473546774,0.0,1.0
2015-09-14,20.24,20.26,19.99,20.2,2060,14.7535023708385,14.7680809304935,14.5712703751513,14.7243452515285,2826.06793641165,0.0,1.0
2015-09-15,20.25,20.4,20.1687,20.4,2477,14.760791650666,14.8701308480783,14.7015298056685,14.8701308480783,3398.14091188916,0.0,1.0
2015-09-16,20.56,20.56,20.3,20.3,502,14.9867593253182,14.9867593253182,14.7972380498034,14.7972380498034,688.682574795459,0.0,1.0
2015-09-17,20.72,20.72,20.3,20.69,2479,15.103387802558,15.103387802558,14.7972380498034,15.0815199630755,3400.88466716723,0.0,1.0
2015-09-18,20.89,20.89,20.5,20.5,3042,15.2273055596253,15.2273055596253,14.9430236463532,14.9430236463532,4173.25177794381,0.0,1.0
2015-09-21,20.7,21.17,20.67,21.14,4931,15.088809242903,15.431405394795,15.0669414034205,15.4095375553125,6764.72863808052,0.0,1.0
2015-09-22,20.91,21.31,20.9,21.31,1328,15.2418841192803,15.5334553123799,15.2345948394528,15.5334553123799,1821.85350463819,0.0,1.0
2015-09-23,20.389,20.705,20.389,20.705,1425,14.8621126402681,15.0924538828168,14.8621126402681,15.0924538828168,1954.92563562457,0.0,1.0
2015-09-24,20.61,20.61,20.4615,20.4615,815,15.0232057244556,15.0232057244556,14.9149599190174,14.9149599190174,1118.08027581335,0.0,1.0
2015-09-25,21.75,22.25,21.09,21.09,3273,15.8541836247894,16.2186476161639,15.3730911561751,15.3730911561751,4490.15551256084,0.0,1.0
2015-09-28,21.4515,21.81,20.23,21.805,1042,15.6365986219388,15.8979193037543,14.746213091011,15.8942746638406,1429.49649987425,0.0,1.0
2015-09-29,21.31,21.36,20.27,21.2617,4011,15.5334553123799,15.5699017115173,14.775370210321,15.4982480908131,5502.6012101685,0.0,1.0
2015-09-30,20.8999,20.9,20.8999,20.9,608,15.2345219466545,15.2345948394528,15.2345219466545,15.2345948394528,834.10160453315,0.0,1.0
2015-10-01,21.0868,21.0868,20.37,20.5,1320,15.3707585866303,15.3707585866303,14.8482630085959,14.9430236463532,1810.87848352591,0.0,1.0
2015-10-02,21.75,21.75,20.5,21.09,1678,15.8541836247894,15.8541836247894,14.9430236463532,15.3730911561751,2302.01067830037,0.0,1.0
2015-10-05,21.06,21.4,20.8084,21.3876,3003,15.3512233166926,15.5990588308273,15.167825036233,15.5900201238412,4119.74855002146,0.0,1.0
2015-10-06,20.7088,20.7088,20.7088,20.7088,432,15.0952238091512,15.0952238091512,15.0952238091512,15.0952238091512,592.651140063026,0.0,1.0
2015-10-07,21.41,21.94,21.0,21.94,1877,15.6063481106548,15.9926799415117,15.3074876377277,15.9926799415117,2575.01432846828,0.0,1.0
2015-10-08,21.72,21.72,21.17,21.17,1082,15.8323157853069,15.8323157853069,15.431405394795,15.431405394795,1484.37160543564,0.0,1.0
2015-10-09,21.72,21.72,21.72,21.72,220,15.8323157853069,15.8323157853069,15.8323157853069,15.8323157853069,301.813080587653,0.0,1.0
2015-10-12,21.75,21.81,21.5001,21.5001,6890,15.8541836247894,15.8979193037543,15.6720245219004,15.6720245219004,9452.23693294966,0.0,1.0
2015-10-13,21.68,21.68,21.51,21.52,3019,15.803158665997,15.803158665997,15.6792409089296,15.6865301887571,4141.698592246,0.0,1.0
2015-10-14,21.6,21.6,21.6,21.6,338,15.7448444273771,15.7448444273771,15.7448444273771,15.7448444273771,463.694641993756,0.0,1.0
2015-10-15,21.95,22.0,21.87,21.96,1370,15.9999692213392,16.0364156204766,15.9416549827193,16.0072585011667,1879.47236547765,0.0,1.0
2015-10-16,21.68,21.8,21.63,21.8,1418,15.803158665997,15.8906300239268,15.7667122668595,15.8906300239268,1945.32249215132,0.0,1.0
2015-10-19,21.8699,21.8699,21.6,21.601,1625,15.941582089921,15.941582089921,15.7448444273771,15.7455733553598,2229.30116343152,0.0,1.0
2015-10-20,21.58,21.6,21.55,21.58,994,15.7302658677221,15.7448444273771,15.7083980282396,15.7302658677221,1363.64637320057,0.0,1.0
2015-10-21,20.675,21.4,20.5143,21.4,1796,15.0705860433343,15.5990588308273,14.9534473165065,15.5990588308273,2463.89223970647,0.0,1.0
2015-10-22,20.63,20.88,20.63,20.88,296,15.0377842841106,15.2200162797978,15.0377842841106,15.2200162797978,406.075781154295,0.0,1.0
2015-10-23,22.0,22.0,21.0,21.0,7069,16.0364156204766,16.0364156204766,15.3074876377277,15.3074876377277,9697.8030303369,0.0,1.0
2015-10-26,22.0,22.0,22.0,22.0,525,16.0364156204766,16.0364156204766,16.0364156204766,16.0364156204766,720.235760493263,0.0,1.0
2015-10-27,21.73,22.0,21.5887,22.0,508,15.8396050651344,16.0364156204766,15.736607541172,16.0364156204766,696.913840629671,0.0,1.0
2015-10-28,21.72,22.0,21.72,22.0,347,15.8323157853069,16.0364156204766,15.8323157853069,16.0364156204766,476.041540745071,0.0,1.0
2015-10-29,21.73,21.73,21.73,21.73,17,15.8396050651344,15.8396050651344,15.8396050651344,15.8396050651344,23.3219198635913,0.0,1.0
2015-10-30,21.64,22.5,20.85,22.5,2272,15.774001546687,16.4008796118511,15.1981484403154,16.4008796118511,3116.90599588703,0.0,1.0
2015-11-02,21.64,21.64,21.64,21.64,142,15.774001546687,15.774001546687,15.774001546687,15.774001546687,194.806624742939,0.0,1.0
2015-11-03,21.43,22.1142,21.35,22.1142,2767,15.6209266703097,16.1196591961066,15.5626124316898,16.1196591961066,3795.98542720925,0.0,1.0
2015-11-04,21.0,21.22,20.5,20.55,18755,15.3074876377277,15.4678517939325,14.9430236463532,14.9794700454907,25729.5651200973,0.0,1.0
2015-11-05,21.02,21.25,21.02,21.18,5943,15.3220661973827,15.4897196334149,15.3220661973827,15.4386946746225,8153.0688087837,0.0,1.0
2015-11-06,21.0,21.294,21.0,21.0,1067,15.3074876377277,15.5217924646559,15.3074876377277,15.3074876377277,1463.79344085011,0.0,1.0
2015-11-09,21.4101,21.9999,21.13,21.9999,1375,15.606421003453,16.0363427276784,15.4022482754851,16.0363427276784,1886.33175367283,0.0,1.0
2015-11-10,21.28,21.38,21.28,21.38,607,15.5115874728974,15.5844802711723,15.5115874728974,15.5844802711723,832.729726894113,0.0,1.0
2015-11-11,21.51,21.7,21.51,21.7,570,15.6792409089296,15.8177372256519,15.6792409089296,15.8177372256519,781.970254249829,0.0,1.0
2015-11-12,21.51,21.84,21.51,21.84,320,15.6792409089296,15.9197871432368,15.6792409089296,15.9197871432368,439.000844491132,0.0,1.0
2015-11-13,21.75,21.87,21.75,21.87,3089,15.8541836247894,15.9416549827193,15.8541836247894,15.9416549827193,4237.73002697844,0.0,1.0
2015-11-16,21.5124,21.99,21.5,21.5,2296,15.6809903360882,16.0291263406491,15.6719516291022,15.6719516291022,3149.83105922387,0.0,1.0
2015-11-17,21.94,21.94,21.6,21.6,203,15.9926799415117,15.9926799415117,15.7448444273771,15.7448444273771,278.491160724061,0.0,1.0
2015-11-18,21.71,22.5,21.71,22.19,5542,15.8250265054794,16.4008796118511,15.8250265054794,16.1749119371989,7602.94587553079,0.0,1.0
2015-11-19,21.81,21.81,21.81,21.81,987,15.8979193037543,15.8979193037543,15.8979193037543,15.8979193037543,1354.04322972733,0.0,1.0
2015-11-20,21.93,21.95,21.87,21.9,450,15.9853906616842,15.9999692213392,15.9416549827193,15.9635228222017,617.344937565653,0.0,1.0
2015-11-23,21.95,22.1408,21.95,21.95,1165,15.9999692213392,16.1390486804477,15.9999692213392,15.9999692213392,1598.23744947552,0.0,1.0
2015-11-24,21.9,22.15,21.9,22.15,2223,15.9635228222017,16.145754817889,15.9635228222017,16.145754817889,3049.68399157433,0.0,1.0
2015-11-25,21.9999,22.0,21.8848,22.0,1782,16.0363427276784,16.0364156204766,15.952443116864,16.0364156204766,2444.68595275998,0.0,1.0
2015-11-27,22.11,22.14,22.11,22.14,240,16.2623832951288,16.2844489441046,16.2623832951288,16.2844489441046,326.299036475759,0.2,1.0
2015-11-30,21.61,22.1882,21.6,22.1882,1115,15.8946224788663,16.3199010867923,15.887267262541,16.3199010867923,1515.93094029363,0.0,1.0
2015-12-01,21.88,22.4,21.61,21.9,16908,16.093213319648,16.4756845685611,15.8946224788663,16.1079237522985,22987.7671197172,0.0,1.0
2015-12-02,21.9,22.0,21.85,21.85,1000,16.1079237522985,16.181475915551,16.0711476706723,16.0711476706723,1359.579318649,0.0,1.0
2015-12-03,22.07,22.1,21.9,21.998,2218,16.2329624298278,16.2550280788035,16.1079237522985,16.180004872286,3015.54692876347,0.0,1.0
2015-12-04,22.07,22.07,22.07,22.07,314,16.2329624298278,16.2329624298278,16.2329624298278,16.2329624298278,426.907906055784,0.0,1.0
2015-12-07,22.026,22.026,21.93,21.93,793,16.2005994779967,16.2005994779967,16.1299894012743,16.1299894012743,1078.14639968865,0.0,1.0
2015-12-08,21.82,22.0,21.82,22.0,1765,16.0490820216965,16.181475915551,16.0490820216965,16.181475915551,2399.65749741548,0.0,1.0
2015-12-09,21.61,22.07,21.61,22.0,4874,15.8946224788663,16.2329624298278,15.8946224788663,16.181475915551,6626.58959909519,0.0,1.0
2015-12-10,22.14,22.15,21.75,22.13,5795,16.2844489441046,16.2918041604298,15.9975955074198,16.2770937277793,7878.7621515709,0.0,1.0
2015-12-11,21.62,21.8542,21.34,21.77,3409,15.9019776951915,16.0742368615289,15.6960316380845,16.0123059400703,4634.80589727443,0.0,1.0
2015-12-14,21.46,22.15,21.38,22.1457,2368,15.7842942339875,16.2918041604298,15.7254525033855,16.2886414174099,3219.48382656082,0.0,1.0
2015-12-15,21.45,21.74,21.31,21.74,6004,15.7769390176623,15.9902402910945,15.6739659891088,15.9902402910945,8162.91422916854,0.0,1.0
2015-12-16,21.5,21.931,21.5,21.931,2138,15.8137150992885,16.1307249229068,15.8137150992885,16.1307249229068,2906.78058327155,0.0,1.0
2015-12-17,21.36,21.36,21.36,21.36,311,15.710742070735,15.710742070735,15.710742070735,15.710742070735,422.829168099838,0.0,1.0
2015-12-18,21.72,21.72,21.35,21.37,1900,15.975529858444,15.975529858444,15.7033868544098,15.7180972870603,2583.20070543309,0.0,1.0
2015-12-21,21.36,21.36,21.36,21.36,142,15.710742070735,15.710742070735,15.710742070735,15.710742070735,193.060263248157,0.0,1.0
2015-12-22,21.68,22.1,21.68,22.1,399,15.946108993143,16.2550280788035,15.946108993143,16.2550280788035,542.47214814095,0.0,1.0
2015-12-23,21.68,21.68,21.68,21.68,74,15.946108993143,15.946108993143,15.946108993143,15.946108993143,100.608869580026,0.0,1.0
2015-12-24,21.68,21.68,21.68,21.68,114,15.946108993143,15.946108993143,15.946108993143,15.946108993143,154.992042325986,0.0,1.0
2015-12-28,21.53,21.7,21.53,21.7,787,15.8357807482643,15.9608194257935,15.8357807482643,15.9608194257935,1069.98892377676,0.0,1.0
2015-12-29,21.53,21.53,21.53,21.53,0,15.8357807482643,15.8357807482643,15.8357807482643,15.8357807482643,0,0.0,1.0
2015-12-30,22.01,22.01,22.01,22.01,229,16.1888311318763,16.1888311318763,16.1888311318763,16.1888311318763,311.34366397062,0.0,1.0
2015-12-31,21.3,22.07,21.3,22.07,20495,15.6666107727835,16.2329624298278,15.6666107727835,16.2329624298278,27864.5781357112,0.0,1.0
2016-01-04,21.33,21.61,21.33,21.61,481,15.6886764217593,15.8946224788663,15.6886764217593,15.8946224788663,653.957652270165,0.0,1.0
2016-01-05,21.3,21.7049,21.3,21.399,2040,15.6666107727835,15.9644234817929,15.6666107727835,15.7394274144035,2773.54181004395,0.0,1.0
2016-01-06,21.3001,21.45,21.3,21.3228,1404,15.6666843249468,15.7769390176623,15.6666107727835,15.6833806660051,1908.84936338318,0.0,1.0
2016-01-07,21.4836,21.4836,21.3,21.3,1914,15.8016525445151,15.8016525445151,15.6666107727835,15.6666107727835,2602.23481589418,0.0,1.0
2016-01-08,21.43,21.4585,21.01,21.41,1894,15.7622285850118,15.7831909515387,15.4533094993512,15.7475181523613,2575.04322952119,0.0,1.0
2016-01-11,21.44,21.44,21.44,21.44,200,15.769583801337,15.769583801337,15.769583801337,15.769583801337,271.915863729799,0.0,1.0
2016-01-12,21.16,21.24,21.16,21.19,2203,15.56363774423,15.622479474832,15.56363774423,15.5857033932058,2995.15323898374,0.0,1.0
2016-01-13,21.32,21.33,20.998,21.0245,1273,15.681321205434,15.6886764217593,15.4444832397609,15.4639745630229,1730.74447264017,0.0,1.0
2016-01-14,21.27,21.32,21.0601,21.2457,1807,15.6445451238078,15.681321205434,15.4901591331408,15.6266719481374,2456.75982879873,0.0,1.0
2016-01-15,21.1,21.27,21.06,21.25,5541,15.5195064462785,15.6445451238078,15.4900855809775,15.6298346911573,7533.42900463408,0.0,1.0
2016-01-19,21.25,21.25,21.25,21.25,109,15.6298346911573,15.6298346911573,15.6298346911573,15.6298346911573,148.19414573274,0.0,1.0
2016-01-20,21.15,21.23,20.92,21.06,3059,15.5562825279048,15.6151242585068,15.387112552424,15.4900855809775,4158.95313574726,0.0,1.0
2016-01-21,21.14,21.15,20.82,20.96,8149,15.5489273115795,15.5562825279048,15.3135603891715,15.416533417725,11079.2118676707,0.0,1.0
2016-01-22,21.47,21.47,20.8326,21.15,4313,15.7916494503128,15.7916494503128,15.3228279617413,15.5562825279048,5863.8656013331,0.0,1.0
2016-01-25,21.25,21.5,20.65,20.88,4427,15.6298346911573,15.8137150992885,15.1885217116422,15.357691687123,6018.85764365908,0.0,1.0
2016-01-26,21.42,21.46,21.25,21.46,473,15.7548733686865,15.7842942339875,15.6298346911573,15.7842942339875,643.081017720975,0.0,1.0
2016-01-27,21.48,21.49,21.1,21.42,4673,15.799004666638,15.8063598829633,15.5195064462785,15.7548733686865,6353.31415604676,0.0,1.0
2016-01-28,21.48,21.5,21.03,21.46,2776,15.799004666638,15.8137150992885,15.4680199320017,15.7842942339875,3774.19218856961,0.0,1.0
2016-01-29,21.53,21.8,21.34,21.34,6717,15.8357807482643,16.034371589046,15.6960316380845,15.6960316380845,9132.29428336528,0.0,1.0
2016-02-01,21.93,22.0,21.5,21.548,2823,16.1299894012743,16.181475915551,15.8137150992885,15.8490201376497,3838.09241654611,0.0,1.0
2016-02-02,21.72,21.93,21.72,21.93,269,15.975529858444,16.1299894012743,15.975529858444,16.1299894012743,365.72683671658,0.0,1.0
2016-02-03,21.86,21.93,21.46,21.75,4594,16.0785028869975,16.1299894012743,15.7842942339875,15.9975955074198,6245.90738987349,0.0,1.0
2016-02-04,21.74,21.9,21.4001,21.645,2125,15.9902402910945,16.1079237522985,15.7402364881993,15.9203657360047,2889.10605212912,0.0,1.0
2016-02-05,21.83,21.91,21.83,21.91,327,16.0564372380218,16.1152789686238,16.0564372380218,16.1152789686238,444.582437198221,0.0,1.0
2016-02-08,21.8,22.054,21.8,21.83,1541,16.034371589046,16.2211940837074,16.034371589046,16.0564372380218,2095.1117300381,0.0,1.0
2016-02-09,21.59,21.8,21.332,21.8,1786,15.8799120462158,16.034371589046,15.6901474650243,16.034371589046,2428.2086631071,0.0,1.0
2016-02-10,21.74,21.83,21.35,21.79,2809,15.9902402910945,16.0564372380218,15.7033868544098,16.0270163727208,3819.05830608503,0.0,1.0
2016-02-11,21.55,21.55,21.3327,21.3327,594,15.8504911809148,15.8504911809148,15.6906623301671,15.6906623301671,807.590115277501,0.0,1.0
2016-02-12,21.71,21.83,21.36,21.83,1979,15.9681746421188,16.0564372380218,15.710742070735,16.0564372380218,2690.60747160636,0.0,1.0
2016-02-16,21.75,21.75,21.66,21.7,3626,15.9975955074198,15.9975955074198,15.9313985604925,15.9608194257935,4929.83460942125,0.0,1.0
2016-02-17,21.1767,21.5,21.1767,21.5,4704,15.5759209554932,15.8137150992885,15.5759209554932,15.8137150992885,6395.46111492486,0.0,1.0
2016-02-18,21.35,21.35,21.185,21.185,394,15.7033868544098,15.7033868544098,15.5820257850431,15.5820257850431,535.674251547703,0.0,1.0
2016-02-19,21.4,21.4,21.346,21.35,2356,15.740162936036,15.740162936036,15.7004447678797,15.7033868544098,3203.16887473703,0.0,1.0
2016-02-22,21.85,22.0,21.4,21.4,5632,16.0711476706723,16.181475915551,15.740162936036,15.740162936036,7657.15072263113,0.0,1.0
2016-02-23,22.0,22.0,21.6,21.6,2571,16.181475915551,16.181475915551,15.887267262541,15.887267262541,3495.47842824657,0.0,1.0
2016-02-24,22.25,22.49,21.8,21.8,10133,16.3653563236823,16.5418815154883,16.034371589046,16.034371589046,13776.6172358703,0.0,1.0
2016-02-25,22.46,22.5,22.38,22.42,8077,16.5198158665126,16.5492367318136,16.4609741359106,16.4903950012116,10981.3221567279,0.0,1.0
2016-02-26,22.32,22.46,21.76,22.46,2921,16.5639471644641,16.667842890406,16.1483642606962,16.667842890406,3936.06181863895,0.2,1.0
2016-02-29,21.61,22.5,21.3511,22.5,7239,16.0370474114726,16.6975273835323,15.8449145297128,16.6975273835323,9754.58798532263,0.0,1.0
2016-03-01,22.11,22.11,21.3979,21.3979,1666,16.4081035755511,16.4081035755511,15.8796453866705,15.8796453866705,2244.94316667323,0.0,1.0
2016-03-02,22.5,22.5,21.46,21.46,4892,16.6975273835323,16.6975273835323,15.9257305622491,15.9257305622491,6591.99398041143,0.0,1.0
2016-03-03,22.2,22.5,21.31,21.31,3088,16.4748936850852,16.6975273835323,15.8144137130255,15.8144137130255,4161.09513726707,0.0,1.0
2016-03-04,21.65,22.49,21.5,22.4,6895,16.0667319045989,16.6901062602508,15.9554150553753,16.6233161507166,9291.04629904675,0.0,1.0
2016-03-07,21.97,22.25,21.7,21.78,6080,16.3042078496091,16.5119993014931,16.1038375210067,16.1632065072593,8192.82980394552,0.0,1.0
2016-03-08,21.69,21.99,21.69,21.69,4072,16.0964163977252,16.3190500961723,16.0964163977252,16.0964163977252,5487.03996080034,0.0,1.0
2016-03-09,21.76,22.4653,21.56,21.81,4895,16.1483642606962,16.6717760857453,15.9999417950648,16.185469877104,6596.0364951173,0.0,1.0
2016-03-10,22.05,22.39,21.75,22.24,8699,16.3635768358617,16.6158950274351,16.1409431374146,16.5045781782115,11721.9451421911,0.0,1.0
2016-03-11,22.1,22.4599,21.51,21.85,5790,16.4006824522695,16.6677686791732,15.9628361786569,16.2151543702303,7802.05338237576,0.0,1.0
2016-03-14,22.48,22.5,22.06,22.06,4362,16.6826851369692,16.6975273835323,16.3709979591432,16.3709979591432,5877.81638237012,0.0,1.0
2016-03-15,22.05,22.7576,22.05,22.14,4395,16.3635768358617,16.8886955192656,16.3635768358617,16.4303669453958,5922.28404413495,0.0,1.0
2016-03-16,22.1,22.75,22.05,22.75,2648,16.4006824522695,16.8830554655716,16.3635768358617,16.8830554655716,3568.19298040259,0.0,1.0
2016-03-17,22.09,22.09,22.05,22.07,881,16.393261328988,16.393261328988,16.3635768358617,16.3784190824248,1187.15181863092,0.0,1.0
2016-03-18,22.35,22.35,21.7,22.0,6139,16.5862105343088,16.5862105343088,16.1038375210067,16.3264712194538,8272.33259316142,0.0,1.0
2016-03-21,22.42,22.73,22.35,22.35,4239,16.6381583972798,16.8682132190084,16.5862105343088,16.5862105343088,5712.07327942845,0.0,1.0
2016-03-22,22.235,22.25,22.0177,22.15,3650,16.5008676165707,16.5119993014931,16.3396066076622,16.4377880686774,4918.39289217124,0.0,1.0
2016-03-23,22.65,22.73,22.18,22.18,3591,16.8088442327559,16.8682132190084,16.4600514385221,16.4600514385221,4838.89010295531,0.0,1.0
2016-03-24,22.15,22.73,21.3601,22.56,4068,16.4377880686774,16.8682132190084,15.8515935406662,16.7420541232217,5481.64994119249,0.0,1.0
2016-03-28,22.27,22.39,22.2585,22.39,1387,16.5268415480562,16.6158950274351,16.5183072562824,16.6158950274351,1868.98929902507,0.0,1.0
2016-03-29,22.0,22.56,21.74,21.97,13886,16.3264712194538,16.7420541232217,16.133522014133,16.3042078496091,18711.4530686822,0.0,1.0
2016-03-30,22.47,22.6813,21.9373,22.6813,3054,16.6752640136876,16.8320723486272,16.2799407764784,16.8320723486272,4115.27997060027,0.0,1.0
2016-03-31,22.38,22.515,22.37,22.41,2800,16.6084739041535,16.7086590684547,16.6010527808719,16.6307372739982,3773.01372550122,0.0,1.0
2016-04-01,22.2,22.68,22.01,22.68,1930,16.4748936850852,16.8311076026006,16.3338923427354,16.8311076026006,2600.68446079192,0.0,1.0
2016-04-04,22.49,22.66,22.15,22.15,1920,16.6901062602508,16.8162653560374,16.4377880686774,16.4377880686774,2587.20941177226,0.0,1.0
2016-04-05,22.49,22.49,22.074,22.25,4239,16.6901062602508,16.6901062602508,16.3813875317374,16.5119993014931,5712.07327942844,0.0,1.0
2016-04-06,22.64,22.94,22.48,22.48,6098,16.8014231094743,17.0240568079214,16.6826851369692,16.6826851369692,8217.08489218088,0.0,1.0
2016-04-07,22.7299,22.86,22.51,22.51,6072,16.8681390077756,16.9646878216688,16.7049485068139,16.7049485068139,8182.04976472981,0.0,1.0
2016-04-08,22.7,22.7999,22.4675,22.6999,5894,16.8459498491637,16.9200868707466,16.6734087328672,16.8458756379309,7942.19389218009,0.0,1.0
2016-04-11,22.5,22.75,22.2847,22.2847,4806,16.6975273835323,16.8830554655716,16.5377505992801,16.5377505992801,6476.10855884247,0.0,1.0
2016-04-12,22.55,22.9,22.49,22.82,4358,16.7346329999402,16.9943723147951,16.6901062602508,16.9350033285426,5872.42636276225,0.0,1.0
2016-04-13,22.62,22.77,22.44,22.44,7526,16.7865808629112,16.8978977121347,16.6530006438429,16.6530006438429,10141.3218921865,0.0,1.0
2016-04-14,22.62,22.62,22.62,22.62,0,16.7865808629112,16.7865808629112,16.7865808629112,16.7865808629112,0,0.0,1.0
2016-04-15,22.75,22.95,22.37,22.37,5138,16.8830554655716,17.031477931203,16.6010527808719,16.6010527808719,6923.48018629473,0.0,1.0
2016-04-18,22.45,23.0,22.45,22.75,2431,16.6604217671245,17.0685835476108,16.6604217671245,16.8830554655716,3275.78441667624,0.0,1.0
2016-04-19,22.4,22.5406,22.37,22.5,5054,16.6233161507166,16.7276571440555,16.6010527808719,16.6975273835323,6810.28977452972,0.0,1.0
2016-04-20,22.35,22.45,22.06,22.45,6275,16.5862105343088,16.6604217671245,16.3709979591432,16.6604217671245,8455.59325982862,0.0,1.0
2016-04-21,22.15,22.2,22.0,22.2,5984,16.4377880686774,16.4748936850852,16.3264712194538,16.4748936850852,8063.46933335689,0.0,1.0
2016-04-22,22.53,22.76,22.21,22.21,4346,16.719790753377,16.8904765888531,16.4823148083668,16.4823148083668,5856.2563039387,0.0,1.0
2016-04-25,22.7,22.7,22.17,22.6,5600,16.8459498491637,16.8459498491637,16.4526303152405,16.771738616348,7546.02745100246,0.0,1.0
2016-04-26,22.57,22.75,22.57,22.75,4208,16.7494752465033,16.8830554655716,16.7494752465033,16.8830554655716,5670.30062746756,0.0,1.0
2016-04-27,22.55,22.75,22.55,22.5801,4478,16.7346329999402,16.8830554655716,16.7346329999402,16.7569705810177,6034.12695099802,0.0,1.0
2016-04-28,22.1,22.759,22.1,22.65,1236,16.4006824522695,16.889734476525,16.4006824522695,16.8088442327559,1665.5160588284,0.0,1.0
2016-04-29,22.07,22.9399,22.07,22.9399,893,16.3784190824248,17.0239825966886,16.3784190824248,17.0239825966886,1203.3218774545,0.0,1.0
2016-05-02,21.89,22.32,21.81,21.98,11095,16.2448388633566,16.5639471644641,16.185469877104,16.3116289728907,14950.5668872986,0.0,1.0
2016-05-03,22.0,22.14,21.93,22.04,4737,16.3264712194538,16.4303669453958,16.2745233564828,16.3561557125801,6383.1307206069,0.0,1.0
2016-05-04,21.85,22.0,21.85,22.0,7890,16.2151543702303,16.3264712194538,16.2151543702303,16.3264712194538,10631.8136765016,0.0,1.0
2016-05-05,21.81,22.1126,21.76,21.91,1625,16.185469877104,16.4100330676043,16.1483642606962,16.2596811099197,2189.69546569267,0.0,1.0
2016-05-06,21.91,22.25,21.75,21.75,2010,16.2596811099197,16.5119993014931,16.1409431374146,16.1409431374146,2708.48485294909,0.0,1.0
2016-05-09,22.0,22.05,21.9,22.01,2722,16.3264712194538,16.3635768358617,16.2522599866381,16.3338923427354,3667.90834314798,0.0,1.0
2016-05-10,22.28,22.28,21.89,21.9655,4505,16.5342626713378,16.5342626713378,16.2448388633566,16.3008683441324,6070.50958335107,0.0,1.0
2016-05-11,22.45,22.5,21.9,22.33,6211,16.6604217671245,16.6975273835323,16.2522599866381,16.5713682877456,8369.35294610288,0.0,1.0
2016-05-12,22.69,22.88,22.5,22.5,10613,16.8385287258822,16.979530068232,16.6975273835323,16.6975273835323,14301.0695245516,0.0,1.0
2016-05-13,22.59,22.81,22.51,22.81,2575,16.7643174930665,16.927582205261,16.7049485068139,16.927582205261,3469.82512255915,0.0,1.0
2016-05-16,22.58,22.8,22.12,22.51,4450,16.7568963697849,16.9201610819794,16.4155246988327,16.7049485068139,5996.39681374301,0.0,1.0
2016-05-17,22.15,22.66,22.04,22.5971,4317,16.4377880686774,16.8162653560374,16.3561557125801,16.7695864905964,5817.1786617817,0.0,1.0
2016-05-18,23.0,23.0,22.26,22.29,31471,17.0685835476108,17.0685835476108,16.5194204247746,16.5416837946194,42407.3267697318,0.0,1.0
2016-05-19,22.99,23.0,22.23,22.3385,6741,17.0611624243293,17.0685835476108,16.4971570549299,16.577676242535,9083.53054414417,0.0,1.0
2016-05-20,23.47,23.89,22.53,23.0,9183,17.4173763418446,17.7290635196705,16.719790753377,17.0685835476108,12374.1375147421,0.0,1.0
2016-05-23,23.8,23.9,23.3,23.88,31403,17.6622734101364,17.7364846429521,17.2912172460579,17.721642396389,42315.6964363982,0.0,1.0
2016-05-24,24.75,25.09,23.6905,23.9,43716,18.3672801218856,18.6195983134589,17.5810121102032,17.7364846429521,58907.5242942897,0.0,1.0
2016-05-25,25.35,25.74,24.7437,24.7437,17270,18.8125475187798,19.101971326761,18.3626048142182,18.3626048142182,23271.4096569307,0.0,1.0
2016-05-26,25.005,25.6014,24.9,25.6,14088,18.5565187655656,18.9991145580784,18.4785969711091,18.998075600819,18983.649058879,0.0,1.0
2016-05-27,24.72,24.9,24.23,24.8992,10750,18.4934392176723,18.6281001828495,18.1268621458009,18.6275016896709,14369.4202507265,0.2,1.0
2016-05-31,24.09,24.818,23.6025,24.53,19212,18.022125839552,18.5667546320465,17.6574190588636,18.351297087763,25680.4931959961,0.0,1.0
2016-06-01,23.945,24.49,23.25,24.02,11654,17.913648950937,18.3213724288347,17.3937080020582,17.9697576864275,15577.7882420434,0.0,1.0
2016-06-02,24.06,24.25,23.6,24.03,10697,17.9996823453558,18.1418244752651,17.6555487676806,17.9772388511596,14298.5756671648,0.0,1.0
2016-06-03,23.61,24.1,23.5,24.1,8600,17.6630299324127,18.029607004284,17.5807371203599,18.029607004284,11495.5362005812,0.0,1.0
2016-06-06,23.68,24.25,23.5,23.7362,19942,17.7153980855372,18.1418244752651,17.5807371203599,17.7574422313314,26656.2770827896,0.0,1.0
2016-06-07,23.72,24.2,23.47,23.6,11942,17.7453227444654,18.1044186516047,17.5582936261637,17.6555487676806,15962.7550357374,0.0,1.0
2016-06-08,23.955,24.19,22.908,23.55,6911,17.921130115669,18.0969374868726,17.1378521682215,17.6181429440203,9237.86635839733,0.0,1.0
2016-06-09,23.75,23.9,23.53,23.893,5795,17.7677662386616,17.8799837096427,17.6031806145562,17.8747468943302,7746.12003283354,0.0,1.0
2016-06-10,24.02,24.2,23.68,23.9,16331,17.9697576864275,18.1044186516047,17.7153980855372,17.8799837096427,21829.4885688014,0.0,1.0
2016-06-13,24.0,24.0,23.8,24.0,9126,17.9547953569633,17.9547953569633,17.805172062322,17.9547953569633,12198.635275175,0.0,1.0
2016-06-14,23.8,24.0,23.52,23.99,7133,17.805172062322,17.9547953569633,17.5956994498241,17.9473141922313,9534.61159520301,0.0,1.0
2016-06-15,23.99,24.0,23.5001,23.93,84806,17.9473141922313,17.9547953569633,17.5808119320073,17.9024272038389,113359.35384029,0.0,1.0
2016-06-16,24.0,24.0,23.61,23.616,14798,17.9547953569633,17.9547953569633,17.6630299324127,17.6675186312519,19780.3424065351,0.0,1.0
2016-06-17,23.84,24.0,23.7,23.94,20547,17.8350967212503,17.9547953569633,17.7303604150013,17.9099083685709,27464.9746875979,0.0,1.0
2016-06-20,23.74,24.13,23.5,24.13,9762,17.7602850739296,18.0520504984802,17.5807371203599,18.0520504984802,13048.7702779156,0.0,1.0
2016-06-21,24.94,24.95,23.74,23.88,21671,18.6580248417777,18.6655060065098,17.7602850739296,17.8650213801785,28967.4145352089,0.0,1.0
2016-06-22,24.42,24.87,24.22,24.87,19694,18.2690042757102,18.6056566886533,18.1193809810688,18.6056566886533,26324.777899331,0.0,1.0
2016-06-23,24.69,25.27,24.36,24.41,35987,18.470995723476,18.904903277936,18.2241172873178,18.2615231109781,48103.472238409,0.0,1.0
2016-06-24,24.29,25.54,24.26,24.47,617390,18.1717491341933,19.1068947257018,18.1493056399971,18.3064100993705,825259.197078704,0.0,1.0
2016-06-27,23.74,24.47,23.65,24.32,23552,17.7602850739296,18.3064100993705,17.692954591341,18.1941926283895,31481.728906522,0.0,1.0
2016-06-28,24.96,25.1,23.75,23.75,31187,18.6729871712419,18.7777234774908,17.7677662386616,17.7677662386616,41687.3590101775,0.0,1.0
2016-06-29,25.1,25.1,24.7,25.05,13156,18.7777234774908,18.7777234774908,18.4784768882081,18.7403176538305,17585.4970063776,0.0,1.0
2016-06-30,25.11,25.11,24.801,24.801,13808,18.7852046422229,18.7852046422229,18.554036652002,18.554036652002,18457.0190532123,0.0,1.0
2016-07-01,25.09,25.1,24.951,25.1,7297,18.7702423127588,18.7777234774908,18.666254122983,18.7777234774908,9753.82879716757,0.0,1.0
2016-07-05,25.06,25.1,24.4719,25.03,16666,18.7477988185626,18.7777234774908,18.3078315206696,18.7253553243664,22277.2798045217,0.0,1.0
2016-07-06,25.05,25.16,24.95,25.16,5459,18.7403176538305,18.8226104658832,18.6655060065098,18.8226104658832,7296.99210685732,0.0,1.0
2016-07-07,24.98,25.02,24.7,25.02,2577,18.687949500706,18.7178741596343,18.4784768882081,18.7178741596343,3444.65078940673,0.0,1.0
2016-07-08,25.09,25.1,24.75,25.1,15267,18.7702423127588,18.7777234774908,18.5158827118685,18.7777234774908,20407.2501365434,0.0,1.0
2016-07-11,25.08,25.1,24.75,25.1,10625,18.7627611480267,18.7777234774908,18.5158827118685,18.7777234774908,14202.3339687413,0.0,1.0
2016-07-12,25.03,25.31,25.02,25.31,13897,18.7253553243664,18.9348279368643,18.7178741596343,18.9348279368643,18575.9844859857,0.0,1.0
2016-07-13,25.53,26.0,24.76,25.02,12577,19.0994135609698,19.451028303377,18.5233638766005,18.7178741596343,16811.5533482221,0.0,1.0
2016-07-14,25.48,25.71,25.3384,25.71,8884,19.0620077373094,19.234074526147,18.9560744447033,19.234074526147,11875.1562332516,0.0,1.0
2016-07-15,25.5,25.68,25.261,25.68,8947,19.0769700667736,19.2116310319508,18.8981702296771,19.2116310319508,11959.3677193721,0.0,1.0
2016-07-18,25.95,26.0,25.6322,25.8659,8885,19.4136224797166,19.451028303377,19.1758710645315,19.3507058843199,11876.4929235075,0.0,1.0
2016-07-19,25.3,25.64,25.2,25.64,5313,18.9273467721322,19.1817063730225,18.8525351248115,19.1817063730225,7101.83532949861,0.0,1.0
2016-07-20,25.59,25.59,25.13,25.31,7868,19.1443005493622,19.1443005493622,18.800166971687,18.9348279368643,10517.0789332759,0.0,1.0
2016-07-21,25.1,25.4719,24.88,25.47,5174,18.7777234774908,19.0559479938764,18.6131378533853,19.0545265725774,6916.03538393109,0.0,1.0
2016-07-22,25.51,25.51,25.0063,25.05,9697,19.0844512315056,19.0844512315056,18.7076249639514,18.7403176538305,12961.8854112833,0.0,1.0
2016-07-25,25.59,25.6,25.12,25.12,12463,19.1443005493622,19.1517817140942,18.792685806955,18.792685806955,16659.1706590516,0.0,1.0
2016-07-26,25.57,25.6,25.37,25.6,16370,19.129338219898,19.1517817140942,18.9797149252567,19.1517817140942,21881.6194887808,0.0,1.0
2016-07-27,25.96,25.98,25.2393,25.43,8992,19.4211036444487,19.4360659739128,18.8819361022085,19.0246019136491,12019.5187808868,0.0,1.0
2016-07-28,25.9,25.9,25.7,25.9,5377,19.3762166560563,19.3762166560563,19.2265933614149,19.3762166560563,7187.38350587503,0.0,1.0
2016-07-29,25.85,25.85,25.61,25.61,5950,19.3388108323959,19.3388108323959,19.1592628788263,19.1592628788263,7953.30702249517,0.0,1.0
2016-08-01,25.79,25.9,25.67,25.8953,6046,19.2939238440035,19.3762166560563,19.2041498672187,19.3727005086322,8081.6292870598,0.0,1.0
2016-08-02,25.41,25.75,25.388,25.5061,8123,19.0096395841849,19.2639991850753,18.9931810217744,19.0815335772601,10857.9349485258,0.0,1.0
2016-08-03,25.26,25.46,24.86,25.46,4738,18.8974221132039,19.0470454078453,18.5981755239212,19.0470454078453,6333.23843236674,0.0,1.0
2016-08-04,25.37,25.73,25.2,25.73,5005,18.9797149252567,19.2490368556111,18.8525351248115,19.2490368556111,6690.13473068709,0.0,1.0
2016-08-05,25.53,25.68,25.321,25.68,23873,19.0994135609698,19.2116310319508,18.9430572180695,19.2116310319508,31910.8064786599,0.0,1.0
2016-08-08,26.1,26.16,25.4,25.61,18419,19.5258399506976,19.5707269390901,19.0021584194529,19.1592628788263,24620.4978230821,0.0,1.0
2016-08-09,26.17,26.76,25.76,26.1,16374,19.5782081038221,20.0195968230141,19.2714803498073,19.5258399506976,21886.9662498043,0.0,1.0
2016-08-10,26.07,26.39,26.04,26.1,9602,19.5033964565014,19.7427937279276,19.4809529623052,19.5258399506976,12834.8998369746,0.0,1.0
2016-08-11,26.68,26.68,25.975,26.24,12261,19.9597475051576,19.9597475051576,19.4323253915468,19.6305762569466,16389.1592273635,0.0,1.0
2016-08-12,27.05,27.83,26.75,27.83,10498,20.2365506002441,20.8200814493454,20.0121156582821,20.8200814493454,14032.5743062444,0.0,1.0
2016-08-15,27.3,27.58,25.4935,27.26,14895,20.4235797185458,20.6330523310437,19.0721073096977,20.3936550596175,19910.0013613555,0.0,1.0
2016-08-16,26.94,27.3589,26.7,27.3589,7559,20.1542577881914,20.4676437788177,19.9747098346217,20.4676437788177,10104.0416442085,0.0,1.0
2016-08-17,27.11,27.5,26.199,26.87,12810,20.2814375886365,20.5732030131872,19.5999034815451,20.1018896350669,17123.0021778425,0.0,1.0
2016-08-18,26.93,27.33,26.7,26.7,8538,20.1467766234593,20.446023212742,19.9747098346217,19.9747098346217,11412.6614047166,0.0,1.0
2016-08-19,27.18,27.37,26.8332,27.05,18937,20.333805741761,20.4759478716703,20.0743589488529,20.2365506002441,25312.9033756287,0.0,1.0
2016-08-22,27.21,27.39,26.0836,26.0836,5893,20.3562492359572,20.4909102011344,19.5135708405371,19.5135708405371,7877.11567790991,0.0,1.0
2016-08-23,27.3,27.5,27.03,27.3,12003,20.4235797185458,20.5732030131872,20.22158827078,20.4235797185458,16044.2931413461,0.0,1.0
2016-08-24,27.0,27.56,26.77,27.22,18314,20.1991447765838,20.6180900015796,20.0270779877462,20.3637304006893,24480.1453462145,0.0,1.0
2016-08-25,27.2,27.52,26.99,27.0,7164,20.3487680712251,20.5881653426513,20.1916636118517,20.1991447765838,9576.04899313536,0.0,1.0
2016-08-26,27.1,27.265,26.605,27.265,3012,20.2739564239045,20.3973956419836,19.9036387696671,20.3973956419836,4026.11105071518,0.0,1.0
2016-08-29,26.88,27.0,26.51,26.6405,3475,20.1093707997989,20.1991447765838,19.8325677047124,19.9301969044659,4644.99863918836,0.0,1.0
2016-08-30,26.62,27.34,26.5,26.6,4157,20.0644838114065,20.6071745831651,19.9740353494468,20.0494090677466,5515.18499255341,0.2,1.0
2016-08-31,27.2,27.65,26.06,26.4756,12763,20.5016513775454,20.8408331098945,19.6423909889277,19.9556441621816,16932.957916757,0.0,1.0
2016-09-01,27.0,27.0,26.51,26.76,6619,20.3509039409458,20.3509039409458,19.9815727212768,20.1700070170263,8781.57552699325,0.0,1.0
2016-09-02,27.48,27.5,26.64,27.0,9955,20.7126977887848,20.7277725324448,20.0795585550665,20.3509039409458,13207.5214339353,0.0,1.0
2016-09-06,27.45,27.5,27.05,27.34,5257,20.6900856732949,20.7277725324448,20.3885908000957,20.6071745831651,6974.5796261374,0.0,1.0
2016-09-07,27.01,27.5,27.01,27.24,15742,20.3584413127758,20.7277725324448,20.3584413127758,20.5318008648653,20885.2639289813,0.0,1.0
2016-09-08,27.17,27.4799,26.7,27.21,2672,20.4790392620554,20.7126224150665,20.1247827860464,20.5091887493754,3545.00223721499,0.0,1.0
2016-09-09,26.66,27.34,26.59,27.15,7766,20.0946332987265,20.6071745831651,20.0418716959166,20.4639645183955,10303.3261131031,0.0,1.0
2016-09-12,27.07,27.11,26.65,26.84,11676,20.4036655437556,20.4338150310756,20.0870959268965,20.2303059916661,15490.8106742972,0.0,1.0
2016-09-13,26.86,27.2499,26.74,26.74,11069,20.2453807353261,20.539262862977,20.1549322733663,20.1549322733663,14685.4901810376,0.0,1.0
2016-09-14,26.99,27.2499,26.73,26.93,6502,20.3433665691158,20.539262862977,20.1473949015363,20.2981423381359,8626.34900687568,0.0,1.0
2016-09-15,27.13,27.48,26.94,27.12,14665,20.4488897747355,20.7126977887848,20.3056797099659,20.4413524029055,19456.3839104632,0.0,1.0
2016-09-16,26.74,27.25,26.56,27.25,34528,20.1549322733663,20.5393382366953,20.0192595804267,20.5393382366953,45809.070825808,0.0,1.0
2016-09-19,26.77,26.94,26.6526,26.6526,7536,20.1775443888562,20.3056797099659,20.0890556435723,20.0890556435723,9998.17996244467,0.0,1.0
2016-09-20,26.7,26.8,26.7,26.8,2977,20.1247827860464,20.2001565043462,20.1247827860464,20.2001565043462,3949.652567436,0.0,1.0
2016-09-21,26.66,26.71,26.4303,26.71,7923,20.0946332987265,20.1323201578764,19.9214998677918,20.1323201578764,10511.6215289874,0.0,1.0
2016-09-22,27.15,27.3199,26.86,26.86,4364,20.4639645183955,20.5920244657868,20.2453807353261,20.2453807353261,5789.81652814602,0.0,1.0
2016-09-23,26.9,27.3,26.9,27.04,10072,20.275530222646,20.5770250958452,20.275530222646,20.3810534282657,13362.7479540529,0.0,1.0
2016-09-26,26.7,27.1,26.5,26.88,3827,20.1247827860464,20.4262776592456,19.9740353494468,20.260455478986,5077.36660247819,0.0,1.0
2016-09-27,26.66,26.8999,26.47,26.516,4977,20.0946332987265,20.2754548489277,19.9514232339568,19.9860951443748,6603.09735577056,0.0,1.0
2016-09-28,26.55,26.99,26.55,26.64,3819,20.0117222085967,20.3433665691158,20.0117222085967,20.0795585550665,5066.75282332485,0.0,1.0
2016-09-29,26.38,26.77,25.45,26.77,11563,19.883586887487,20.1775443888562,19.1826113072989,20.1775443888562,15340.8910437563,0.0,1.0
2016-09-30,26.58,26.62,25.67,25.8376,7425,20.0343343240866,20.0644838114065,19.3484334875585,19.4747598394289,9850.91377669209,0.0,1.0
2016-10-03,26.29,26.51,25.4814,26.5,5280,19.8157505410172,19.9815727212768,19.206278654845,19.9740353494468,7005.09424120326,0.0,1.0
2016-10-04,26.28,26.28,25.647,25.647,2158,19.8082131691872,19.8082131691872,19.3310975323495,19.3310975323495,2863.066926613,0.0,1.0
2016-10-05,26.62,26.69,26.1204,26.4504,12079,20.0644838114065,20.1172454142164,19.6879167147807,19.9366499851701,16025.4797991467,0.0,1.0
2016-10-06,26.39,26.67,26.3,26.5,1817,19.891124259317,20.1021706705564,19.8232879128472,19.9740353494468,2410.65459020196,0.0,1.0
2016-10-07,26.23,26.59,25.75,25.75,3126,19.7705263100373,20.0418716959166,19.4087324621983,19.4087324621983,4147.33420416693,0.0,1.0
2016-10-10,26.7,26.7,26.2,26.49,2061,20.1247827860464,20.1247827860464,19.7479141945474,19.9664979776168,2734.37485437877,0.0,1.0
2016-10-11,26.16,26.5,26.15,26.5,3547,19.7177647072275,19.9740353494468,19.7102273353975,19.9740353494468,4705.88433211135,0.0,1.0
2016-10-12,26.31,26.4,26.08,26.09,11812,19.8308252846772,19.898661631147,19.6574657325876,19.6650031044176,15671.2449199039,0.0,1.0
2016-10-13,25.91,26.2,25.9,26.07,10068,19.529330411478,19.7479141945474,19.521793039648,19.6499283607576,13357.4410644762,0.0,1.0
2016-10-14,25.83,26.2299,25.8,26.21,3807,19.4690314368381,19.770450936319,19.4464193213482,19.7554515663774,5050.83215459486,0.0,1.0
2016-10-17,25.75,25.95,25.65,25.95,2169,19.4087324621983,19.5594798987979,19.3333587438985,19.5594798987979,2877.66087294884,0.0,1.0
2016-10-18,26.1,26.128,25.6,25.6,2118,19.6725404762476,19.6936451173715,19.2956718847486,19.2956718847486,2809.99803084631,0.0,1.0
2016-10-19,26.15,26.3,25.6501,25.6501,2346,19.7102273353975,19.8232879128472,19.3334341176168,19.3334341176168,3112.49073671645,0.0,1.0
2016-10-20,26.05,26.15,25.65,25.85,4897,19.6348536170977,19.7102273353975,19.3333587438985,19.4841061804981,6496.95956423719,0.0,1.0
2016-10-21,26.0,26.15,25.934,26.0,1620,19.5971667579478,19.7102273353975,19.5474201038699,19.5971667579478,2149.290278551,0.0,1.0
2016-10-24,26.0,26.0,25.65,25.7,1193,19.5971667579478,19.5971667579478,19.3333587438985,19.3710456030484,1582.77981624157,0.0,1.0
2016-10-25,26.55,26.8999,26.15,26.15,5419,20.0117222085967,20.2754548489277,19.7102273353975,19.7102273353975,7189.50865399251,0.0,1.0
2016-10-26,26.8,26.8999,26.8,26.85,7645,20.2001565043462,20.2754548489277,20.2001565043462,20.2378433634961,10142.7927034089,0.0,1.0
2016-10-27,26.7,26.9,26.7,26.7,2354,20.1247827860464,20.275530222646,20.1247827860464,20.1247827860464,3123.10451586978,0.0,1.0
2016-10-28,26.95,26.95,26.775,26.775,1154,20.3132170817959,20.3132170817959,20.1813130747712,20.1813130747712,1531.03764286904,0.0,1.0
2016-10-31,26.9,27.15,26.75,26.8301,4971,20.275530222646,20.4639645183955,20.1624696451963,20.2228439935544,6595.13702140556,0.0,1.0
2016-11-01,26.9,27.1,26.6,26.6,3137,20.275530222646,20.4262776592456,20.0494090677466,20.0494090677466,4161.92815050277,0.0,1.0
2016-11-02,26.8,27.2,26.8,27.0,3635,20.2001565043462,20.5016513775454,20.2001565043462,20.3509039409458,4822.63590279807,0.0,1.0
2016-11-03,27.0,27.3,26.7395,26.7395,2979,20.3509039409458,20.5770250958452,20.1545554047748,20.1545554047748,3952.30601222434,0.0,1.0
2016-11-04,26.9,27.15,26.9,27.15,3820,20.275530222646,20.4639645183955,20.275530222646,20.4639645183955,5068.07954571902,0.0,1.0
2016-11-07,27.35,27.35,26.1,27.05,5295,20.6147119549951,20.6147119549951,19.6725404762476,20.3885908000957,7024.99507711576,0.0,1.0
2016-11-08,27.6,27.65,27.2,27.2,2994,20.8031462507446,20.8408331098945,20.5016513775454,20.5016513775454,3972.20684813684,0.0,1.0
2016-11-09,28.0,28.0,26.3,27.7,18825,21.1046411239438,21.1046411239438,19.8232879128472,20.8785199690444,24975.5490701991,0.0,1.0
2016-11-10,29.0,30.0,27.584,28.0,12672,21.8583783069418,22.6121154899398,20.7910864558166,21.1046411239438,16812.2261788878,0.0,1.0
2016-11-11,30.75,31.55,29.0,29.1,32355,23.1774183771882,23.7804081235866,21.8583783069418,21.9337520252416,42926.1030632826,0.0,1.0
2016-11-14,30.25,31.2466,29.4,30.5,23659,22.8005497856893,23.5517242622651,22.159873180141,22.9889840814388,31388.9251236037,0.0,1.0
2016-11-15,29.7,31.5,28.0,29.85,9026,22.3859943350404,23.7427212644367,21.1046411239438,22.4990549124901,11974.9963297539,0.0,1.0
2016-11-16,29.25,29.5,26.7,29.5,6783,22.0468126026913,22.2352468984408,20.1247827860464,22.2352468984408,8999.15799963667,0.0,1.0
2016-11-17,28.65,29.35,28.25,29.35,4840,21.5945702928925,22.1221863209911,21.2930754196933,22.1221863209911,6421.33638776964,0.0,1.0
2016-11-18,30.1,30.65,28.5,28.75,19731,22.6874892082396,23.1020446588885,21.4815097154428,21.6699440111923,26177.5595593146,0.0,1.0
2016-11-21,30.6,31.45,30.1,30.9555,9634,23.0643577997386,23.7050344052868,22.6874892082396,23.3323113682943,12781.6435454076,0.0,1.0
2016-11-22,31.3,32.25,30.05,30.75,12887,23.5919738278371,24.3080241516852,22.6498023490897,23.1774183771882,17097.4714936338,0.0,1.0
2016-11-23,32.25,32.85,30.2954,31.15,4567,24.3080241516852,24.760266461484,22.8347694537974,23.4789132503874,6059.141174162,0.0,1.0
2016-11-25,31.9,31.9,30.9256,30.9256,1808,24.0442161376359,24.0442161376359,23.3097746265227,23.3097746265227,2398.71408865445,0.0,1.0
2016-11-28,31.0,31.7,31.0,31.55,22097,23.3658526729377,23.8934687010363,23.3658526729377,23.7804081235866,29316.5847439145,0.0,1.0
2016-11-29,31.45,31.7031,30.75,31.7031,5708,23.8557818418864,24.0477658922579,23.3248105449287,24.0477658922579,7525.07719888692,0.2,1.0
2016-11-30,31.1,32.25,30.8499,31.35,15177,23.5902961934076,24.4626061812667,23.4005877343088,23.7799287994639,20008.426182114,0.0,1.0
2016-12-01,30.95,31.925,30.95,31.303,6323,23.4765166297738,24.2160837933935,23.4765166297738,23.7442778695253,8335.85548853572,0.0,1.0
2016-12-02,30.8,31.3026,30.8,31.15,2223,23.36273706614,23.7439744573556,23.36273706614,23.6282227146188,2930.66689087694,0.0,1.0
2016-12-05,30.8,31.35,30.3,31.35,12637,23.36273706614,23.7799287994639,22.9834718540273,23.7799287994639,16659.8459289302,0.0,1.0
2016-12-06,31.2,31.5,30.7,30.9,8824,23.6661492358301,23.8937083630977,23.2868840237174,23.4385901085625,11633.0205331076,0.0,1.0
2016-12-07,31.15,31.65,30.9,31.45,7178,23.6282227146188,24.0074879267315,23.4385901085625,23.8557818418864,9463.03506194995,0.0,1.0
2016-12-08,31.55,32.45,30.9954,31.35,17757,23.931634884309,24.6143122661118,23.5109539110336,23.7799287994639,23409.7399825919,0.0,1.0
2016-12-09,32.1,32.4,31.35,32.15,34645,24.3488266176329,24.5763857449005,23.7799287994639,24.3867531388442,45673.8436502167,0.0,1.0
2016-12-12,31.55,32.55,31.55,32.5,9061,23.931634884309,24.6901653085343,23.931634884309,24.652238787323,11945.4668008259,0.0,1.0
2016-12-13,31.8,32.05,31.6985,31.8,6365,24.1212674903653,24.3109000964216,24.0442766523064,24.1212674903653,8391.22571319467,0.0,1.0
2016-12-14,32.15,32.6,31.9,32.2445,7061,24.3867531388442,24.7280918297456,24.1971205327878,24.4584342639335,9308.7894361143,0.0,1.0
2016-12-15,31.9,32.7,31.65,32.1,18020,24.1971205327878,24.8039448721681,24.0074879267315,24.3488266176329,23756.4630560516,0.0,1.0
2016-12-16,32.15,32.4999,32.05,32.15,24255,24.3867531388442,24.6521629342806,24.3109000964216,24.3867531388442,31976.3047405399,0.0,1.0
2016-12-19,32.3,32.4499,31.6,32.0,12368,24.500532702478,24.6142364130693,23.9695614055202,24.2729735752104,16305.2128233765,0.0,1.0
2016-12-20,32.45,32.65,32.0,32.45,13293,24.6143122661118,24.7660183509568,24.2729735752104,24.6143122661118,17524.6761045556,0.0,1.0
2016-12-21,32.5,32.6276,32.45,32.5,3807,24.652238787323,24.7490272694542,24.6143122661118,24.652238787323,5018.91536372854,0.0,1.0
2016-12-22,32.15,32.75,32.15,32.7,10372,24.3867531388442,24.8418713933794,24.3867531388442,24.8039448721681,13673.8088133943,0.0,1.0
2016-12-23,32.0,32.3,32.0,32.2,4401,24.2729735752104,24.500532702478,24.2729735752104,24.4246796600554,5802.00854104787,0.0,1.0
2016-12-27,32.2,32.4,31.9,32.2,7344,24.4246796600554,24.5763857449005,24.1971205327878,24.4246796600554,9681.87928322101,0.0,1.0
2016-12-28,31.9,32.3,31.85,31.85,5201,24.1971205327878,24.500532702478,24.1591940115766,24.1591940115766,6856.67948693253,0.0,1.0
2016-12-29,31.0,31.8,30.7,31.8,12046,23.514443150985,24.1212674903653,23.2868840237174,24.1212674903653,15880.707767658,0.0,1.0
2016-12-30,31.25,31.3,30.75,30.75,5679,23.7040757570414,23.7420022782526,23.3248105449287,23.3248105449287,7486.84537709858,0.0,1.0
2017-01-03,31.45,31.6,30.7731,31.25,4576,23.8557818418864,23.9695614055202,23.3423325977283,23.7040757570414,6032.71781046015,0.0,1.0
2017-01-04,31.3,31.45,31.05,31.4,5330,23.7420022782526,23.8557818418864,23.5523696721963,23.8178553206752,7026.74517695643,0.0,1.0
2017-01-05,30.85,31.35,30.85,31.35,7407,23.4006635873513,23.7799287994639,23.4006635873513,23.7799287994639,9764.93462020939,0.0,1.0
2017-01-06,30.95,31.45,30.9,30.9,3531,23.4765166297738,23.8557818418864,23.4385901085625,23.4385901085625,4655.05388739833,0.0,1.0
2017-01-09,31.05,31.1,30.65,30.8165,5565,23.5523696721963,23.5902961934076,23.2489575025062,23.3752528181397,7336.55476731003,0.0,1.0
2017-01-10,30.75,30.95,30.525,30.95,4788,23.3248105449287,23.4765166297738,23.154141199478,23.4765166297738,6312.20561111958,0.0,1.0
2017-01-11,30.85,31.25,30.6,30.85,3025,23.4006635873513,23.7040757570414,23.2110309812949,23.4006635873513,3987.97451412629,0.0,1.0
2017-01-12,30.15,30.95,30.15,30.95,3793,22.8696922903935,23.4765166297738,22.8696922903935,23.4765166297738,5000.45862217556,0.0,1.0
2017-01-13,30.5,30.7,30.05,30.25,9234,23.1351779388724,23.2868840237174,22.793839247971,22.9455453328161,12173.5393928735,0.0,1.0
2017-01-17,29.55,30.55,29.5,30.55,8402,22.4145740358583,23.1731044600836,22.3766475146471,23.1731044600836,11076.6816091534,0.0,1.0
2017-01-18,29.55,30.0,29.425,29.65,2228,22.4145740358583,22.7559127267597,22.3197577328302,22.4904270782809,2937.25858428873,0.0,1.0
2017-01-19,29.75,29.75,29.5,29.5,3329,22.5662801207034,22.5662801207034,22.3766475146471,22.3766475146471,4388.74947356246,0.0,1.0
2017-01-20,29.85,29.9,29.5,29.6,6682,22.6421331631259,22.6800596843372,22.3766475146471,22.4525005570696,8809.13907550147,0.0,1.0
2017-01-23,29.8,30.0,29.6,30.0,2939,22.6042066419147,22.7559127267597,22.4525005570696,22.7559127267597,3874.59738744369,0.0,1.0
2017-01-24,30.0,30.0,29.4,29.9,2684,22.7559127267597,22.7559127267597,22.3007944722245,22.6800596843372,3538.42102344297,0.0,1.0
2017-01-25,30.45,30.5,29.9,30.5,1189,23.0972514176611,23.1351779388724,22.6800596843372,23.1351779388724,1567.50469332105,0.0,1.0
2017-01-26,30.35,30.35,30.0,30.0,1296,23.0213983752386,23.0213983752386,22.7559127267597,22.7559127267597,1708.56693233312,0.0,1.0
2017-01-27,29.85,29.95,29.5,29.9416,5659,22.6421331631259,22.7179862055485,22.3766475146471,22.711614549985,7460.47860345148,0.0,1.0
2017-01-30,29.85,29.887,29.8,29.85,6173,22.6421331631259,22.6701987888223,22.6042066419147,22.6421331631259,8138.10468618236,0.0,1.0
2017-01-31,30.0,30.0,29.5,29.5001,5055,22.7559127267597,22.7559127267597,22.3766475146471,22.3767233676895,6664.20203930858,0.0,1.0
2017-02-01,30.0,30.45,30.0,30.45,1547,22.7559127267597,23.0972514176611,22.7559127267597,23.0972514176611,2039.46994160443,0.0,1.0
2017-02-02,30.3,30.5,29.925,30.5,2696,22.9834718540273,23.1351779388724,22.6990229449428,23.1351779388724,3554.24108763124,0.0,1.0
2017-02-03,29.9,30.0,29.7575,29.7575,3896,22.6800596843372,22.7559127267597,22.5719690988851,22.5719690988851,5136.2475064582,0.0,1.0
2017-02-06,29.2,29.9,29.15,29.7,10191,22.1490883873795,22.6800596843372,22.1111618661682,22.5283535994921,13435.1895118879,0.0,1.0
2017-02-07,28.45,29.75,28.45,29.75,2723,21.5801905692105,22.5662801207034,21.5801905692105,22.5662801207034,3589.83623205484,0.0,1.0
2017-02-08,28.6,28.9,28.3,28.35,4933,21.6939701328443,21.9215292601119,21.4664110055767,21.5043375267879,6503.36472006115,0.0,1.0
2017-02-09,29.05,29.3999,28.6,28.6829,3178,22.0353088237457,22.3007186191821,21.6939701328443,21.7568523050125,4189.68033252673,0.0,1.0
2017-02-10,29.65,29.65,29.05,29.325,7010,22.4904270782809,22.4904270782809,22.0353088237457,22.2439046904076,9241.55416331414,0.0,1.0
2017-02-13,29.5,29.75,29.05,29.6,3400,22.3766475146471,22.5662801207034,22.0353088237457,22.4525005570696,4482.35152000971,0.0,1.0
2017-02-14,29.55,29.6,28.8,29.0,12900,22.4145740358583,22.4525005570696,21.8456762176893,21.9973823025344,17006.5690023898,0.0,1.0
2017-02-15,29.5,29.7,29.05,29.45,4763,22.3766475146471,22.5283535994921,22.0353088237457,22.3387209934358,6279.24714406067,0.0,1.0
2017-02-16,29.3,29.65,29.25,29.3,4790,22.224941429802,22.4904270782809,22.1870149085907,22.224941429802,6314.84228848428,0.0,1.0
2017-02-17,29.45,29.5,29.14,29.45,7120,22.3387209934358,22.3766475146471,22.1035765619259,22.3387209934358,9386.57141837329,0.0,1.0
2017-02-21,29.5,29.7,29.4,29.4875,3510,22.3766475146471,22.5283535994921,22.3007944722245,22.3671658843442,4627.36877506885,0.0,1.0
2017-02-22,29.35,29.6955,29.203,29.45,6028,22.2628679510133,22.5249402125831,22.1513639786521,22.3387209934358,7946.94557724075,0.0,1.0
2017-02-23,29.45,29.65,29.4,29.4,4092,22.3387209934358,22.4904270782809,22.3007944722245,22.3007944722245,5394.64188819993,0.0,1.0
2017-02-24,29.4,29.5718,29.25,29.5718,3240,22.3007944722245,22.4311099991064,22.1870149085907,22.4311099991064,4271.4173308328,0.0,1.0
2017-02-27,29.25,29.6,29.05,29.05,6235,22.3387209934358,22.6060219284,22.1859776020277,22.1859776020277,8164.0193300946,0.2,1.0
2017-02-28,29.0,29.25,28.9,29.1,8481,22.1477917541757,22.3387209934358,22.0714200584716,22.2241634498797,11104.8994287943,0.0,1.0
2017-03-01,29.45,29.5,29.1,29.25,5979,22.4914643848439,22.5296502326959,22.2241634498797,22.3387209934358,7828.81661181005,0.0,1.0
2017-03-02,29.5,29.75,29.3,29.3,7968,22.5296502326959,22.7205794719561,22.3769068412878,22.3769068412878,10433.1846066069,0.0,1.0
2017-03-03,29.7,29.75,29.575,29.65,3675,22.682393624104,22.7205794719561,22.586929004474,22.644207776252,4811.99214724903,0.0,1.0
2017-03-06,29.85,30.0,29.5,29.7,11090,22.7969511676601,22.9115087112162,22.5296502326959,22.682393624104,14521.0865069365,0.0,1.0
2017-03-07,29.85,30.0,29.45,29.45,9167,22.7969511676601,22.9115087112162,22.4914643848439,22.4914643848439,12003.1379629474,0.0,1.0
2017-03-08,29.9,30.5,29.3,29.5,12399,22.8351370155121,23.2933671897365,22.3769068412878,22.5296502326959,16235.07228129,0.0,1.0
2017-03-09,29.9,30.45,29.0001,29.0001,12557,22.8351370155121,23.2551813418844,22.1478681258714,22.1478681258714,16441.9552089813,0.0,1.0
2017-03-10,30.3,30.7,29.6,30.3,15222,23.1406237983284,23.4461105811446,22.6060219284,23.1406237983284,19931.4678817482,0.0,1.0
2017-03-13,31.2,31.8,30.25,30.65,20291,23.8279690596648,24.2861992338892,23.1024379504763,23.4079247332925,26568.7435809062,0.0,1.0
2017-03-14,31.05,31.3,30.05,31.3,14047,23.7134115161088,23.9043407553689,22.9496945590682,23.9043407553689,18392.9397802468,0.0,1.0
2017-03-15,30.7,32.5,30.2,31.2,27249,23.4461105811446,24.8208011038175,23.0642521026243,23.8279690596648,35679.4487130309,0.0,1.0
2017-03-16,31.1,31.2,30.25,30.65,10009,23.7515973639608,23.8279690596648,23.1024379504763,23.4079247332925,13105.6406535552,0.0,1.0
2017-03-17,30.95,31.75,30.45,30.95,123359,23.6370398204047,24.2480133860371,23.2551813418844,23.6370398204047,161524.500487753,0.0,1.0
2017-03-20,30.6,32.0,30.55,30.6,10120,23.3697388854405,24.4389426252973,23.3315530375885,23.3697388854405,13250.9824571864,0.0,1.0
2017-03-21,29.55,31.35,29.3,31.025,23827,22.567836080548,23.9425266032209,22.3769068412878,23.6943185921828,31198.7311272115,0.0,1.0
2017-03-22,28.55,29.25,28.175,29.25,21639,21.8041191235074,22.3387209934358,21.5177252646172,22.3387209934358,28333.7953943733,0.0,1.0
2017-03-23,29.35,29.5,28.9,28.9,5056,22.4150926891399,22.5296502326959,22.0714200584716,22.0714200584716,6620.25368612001,0.0,1.0
2017-03-24,28.9,29.45,28.75,29.3,5294,22.0714200584716,22.4914643848439,21.9568625149155,22.3769068412878,6931.8874632752,0.0,1.0
2017-03-27,29.0,29.0,28.5,28.5,5235,22.1477917541757,22.1477917541757,21.7659332756554,21.7659332756554,6854.63371179554,0.0,1.0
2017-03-28,29.35,29.85,29.05,29.25,10977,22.4150926891399,22.7969511676601,22.1859776020277,22.3387209934358,14373.1259320687,0.0,1.0
2017-03-29,29.25,29.5,29.05,29.5,5182,22.3387209934358,22.5296502326959,22.1859776020277,22.5296502326959,6785.2362740257,0.0,1.0
2017-03-30,28.9,29.4,28.5,29.15,20878,22.0714200584716,22.4532785369919,21.7659332756554,22.2623492977317,27337.3529388477,0.0,1.0
2017-03-31,28.85,29.3,28.85,28.95,7863,22.0332342106196,22.3769068412878,22.0332342106196,22.1096059063236,10295.6991166855,0.0,1.0
2017-04-03,29.1,29.35,28.55,29.25,4751,22.2241634498797,22.4150926891399,21.8041191235074,22.3387209934358,6220.89107253881,0.0,1.0
2017-04-04,29.45,29.95,29.0,29.0,8108,22.4914643848439,22.8733228633642,22.1477917541757,22.1477917541757,10616.4985931687,0.0,1.0
2017-04-05,29.25,29.8,29.25,29.5,5532,22.3387209934358,22.7587653198081,22.3387209934358,22.5296502326959,7243.52124043037,0.0,1.0
2017-04-06,29.4,29.75,29.2,29.75,6888,22.4532785369919,22.7205794719561,22.3005351455838,22.7205794719561,9019.04813884388,0.0,1.0
2017-04-07,29.75,29.9,29.6,29.9,5136,22.7205794719561,22.8351370155121,22.6060219284,22.8351370155121,6725.00453558393,0.0,1.0
2017-04-10,29.6,29.8999,29.525,29.8999,3244,22.6060219284,22.8350606438164,22.5487431566219,22.8350606438164,4247.64694576213,0.0,1.0
2017-04-11,29.8,30.0,29.45,29.45,5266,22.7587653198081,22.9115087112162,22.4914643848439,22.4914643848439,6895.22466596282,0.0,1.0
2017-04-12,30.15,30.4,29.75,29.7813,5341,23.0260662547723,23.2169954940324,22.7205794719561,22.7444838127114,6993.42858733524,0.0,1.0
2017-04-13,29.3,29.55,29.3,29.3,3131,22.3769068412878,22.567836080548,22.3769068412878,22.3769068412878,4099.68637089434,0.0,1.0
2017-04-17,29.45,29.55,29.05,29.3,7848,22.4914643848439,22.567836080548,22.1859776020277,22.3769068412878,10276.058332411,0.0,1.0
2017-04-18,30.4,30.7,29.3,29.55,5172,23.2169954940324,23.4461105811446,22.3769068412878,22.567836080548,6772.14241784272,0.0,1.0
2017-04-19,29.95,30.5,29.825,30.25,9687,22.8733228633642,23.2933671897365,22.7778582437341,23.1024379504763,12684.0184844629,0.0,1.0
2017-04-20,30.0,30.5,29.95,30.1,6337,22.9115087112162,23.2933671897365,22.8733228633642,22.9878804069203,8297.57666316111,0.0,1.0
2017-04-21,30.25,30.35,29.95,29.95,9026,23.1024379504763,23.1788096461804,22.8733228633642,22.8733228633642,11818.5145907673,0.0,1.0
2017-04-24,31.1,31.4,30.25,30.4,12874,23.7515973639608,23.980712451073,23.1024379504763,23.2169954940324,16857.030449982,0.0,1.0
2017-04-25,30.5,31.05,30.05,30.55,8832,23.2933671897365,23.7134115161088,22.9496945590682,23.3315530375885,11564.4937808172,0.0,1.0
2017-04-26,30.9,31.6,29.95,30.0,10344,23.5988539725527,24.1334558424811,22.8733228633642,22.9115087112162,13544.2848356854,0.0,1.0
2017-04-27,30.8,31.4,30.35,30.45,8000,23.5224822768486,23.980712451073,23.1788096461804,23.2551813418844,10475.0849463925,0.0,1.0
2017-04-28,30.95,31.0,30.35,30.7,3600,23.6370398204047,23.6752256682567,23.1788096461804,23.4461105811446,4713.7882258766,0.0,1.0
2017-05-01,31.05,31.25,30.35,30.9,8797,23.7134115161088,23.8661549075169,23.1788096461804,23.5988539725527,11518.6652841768,0.0,1.0
2017-05-02,31.0,31.3,30.6,30.85,6540,23.6752256682567,23.9043407553689,23.3697388854405,23.5606681247007,8563.38194367583,0.0,1.0
2017-05-03,30.65,31.3,30.6,31.0,8123,23.4079247332925,23.9043407553689,23.3697388854405,23.6752256682567,10636.1393774432,0.0,1.0
2017-05-04,31.35,31.4,30.9,31.0,4678,23.9425266032209,23.980712451073,23.5988539725527,23.6752256682567,6125.30592240298,0.0,1.0
2017-05-05,31.2,31.375,31.15,31.375,3512,23.8279690596648,23.9616195271469,23.7897832118128,23.9616195271469,4598.56229146629,0.0,1.0
2017-05-08,31.25,31.6,31.2406,31.35,3578,23.8661549075169,24.1334558424811,23.8589759681207,23.9425266032209,4684.98174227401,0.0,1.0
2017-05-09,30.95,31.6,30.7,31.6,3914,23.6370398204047,24.1334558424811,23.4461105811446,24.1334558424811,5124.9353100225,0.0,1.0
2017-05-10,30.7,31.35,30.6,31.3,4359,23.4461105811446,23.9425266032209,23.3697388854405,23.9043407553689,5707.61191016557,0.0,1.0
2017-05-11,30.65,30.925,30.6,30.65,6446,23.4079247332925,23.6179468964787,23.3697388854405,23.4079247332925,8440.29969555572,0.0,1.0
2017-05-12,30.6,30.85,30.6,30.65,7474,23.3697388854405,23.5606681247007,23.3697388854405,23.4079247332925,9786.34811116714,0.0,1.0
2017-05-15,30.75,30.85,30.6,30.675,3028,23.4842964289966,23.5606681247007,23.3697388854405,23.4270176572186,3964.81965220954,0.0,1.0
2017-05-16,30.8,30.8,30.6,30.6,3164,23.5224822768486,23.5224822768486,23.3697388854405,23.3697388854405,4142.89609629821,0.0,1.0
2017-05-17,29.7,30.7065,29.7,30.6,8110,22.682393624104,23.4510747413653,22.682393624104,23.3697388854405,10619.1173644053,0.0,1.0
2017-05-18,29.95,30.6,29.6,29.6,9466,22.8733228633642,23.3697388854405,22.6060219284,22.6060219284,12394.6442628188,0.0,1.0
2017-05-19,29.5,30.8,29.3,29.8,7800,22.5296502326959,23.5224822768486,22.3769068412878,22.7587653198081,10213.2078227326,0.0,1.0
2017-05-22,29.15,29.6,29.1,29.6,8605,22.2623492977317,22.6060219284,22.2241634498797,22.6060219284,11267.2632454634,0.0,1.0
2017-05-23,28.75,29.4,28.4,29.4,8352,21.9568625149155,22.4532785369919,21.6895615799513,22.4532785369919,10935.9886840337,0.0,1.0
2017-05-24,28.6,28.6742,28.35,28.6,3150,21.8423049713594,21.8989727695719,21.6513757320993,21.8423049713594,4124.56469764203,0.0,1.0
2017-05-25,28.75,28.9,28.45,28.45,3698,21.9568625149155,22.0714200584716,21.7277474278034,21.7277474278034,4842.10801646991,0.0,1.0
2017-05-26,28.6,28.7,28.4,28.6287,5167,21.8423049713594,21.9186766670635,21.6895615799513,21.8642236480265,6765.59548975123,0.0,1.0
2017-05-30,28.15,28.5,28.15,28.45,4459,21.6513757320993,21.9205757856068,21.6513757320993,21.8821186351057,5797.36140340998,0.2,1.0
2017-05-31,28.25,28.25,28.0,28.05,4726,21.7282900331014,21.7282900331014,21.5360042805961,21.5744614310972,6144.5010075164,0.0,1.0
2017-06-01,28.75,28.9,28.1865,28.2531,4915,22.1128615381121,22.2282329896153,21.6794494519651,21.7306743764325,6390.22904188383,0.0,1.0
2017-06-02,28.95,29.2,28.65,28.8,9993,22.2666901401163,22.4589758926217,22.03594723711,22.1513186886132,12992.3822615555,0.0,1.0
2017-06-05,28.7,29.425,28.6,29.425,2527,22.074404387611,22.6320330698765,21.9974900866089,22.6320330698765,3285.47482987599,0.0,1.0
2017-06-06,28.2,28.7,28.2,28.7,6060,21.6898328826004,22.074404387611,21.6898328826004,22.074404387611,7878.89887971842,0.0,1.0
2017-06-07,28.1,28.65,28.05,28.2,3989,21.6129185815982,22.03594723711,21.5744614310972,21.6898328826004,5186.29168831632,0.0,1.0
2017-06-08,28.25,28.75,28.15,28.421,7486,21.7282900331014,22.1128615381121,21.6513757320993,21.8598134878151,9732.91039827925,0.0,1.0
2017-06-09,28.4,28.5,28.0,28.3,14458,21.8436614846046,21.9205757856068,21.5360042805961,21.7667471836025,18797.5445549454,0.0,1.0
2017-06-12,29.4,29.6,28.3,28.7,10810,22.6128044946259,22.7666330966302,21.7667471836025,22.074404387611,14054.6034471545,0.0,1.0
2017-06-13,29.15,29.35,28.73,29.3,4721,22.4205187421206,22.5743473441249,22.0974786779117,22.5358901936238,6138.00026586645,0.0,1.0
2017-06-14,29.2,29.35,28.9,29.0,4741,22.4589758926217,22.5743473441249,22.2282329896153,22.3051472906174,6164.00323246617,0.0,1.0
2017-06-15,29.2,29.425,28.6,29.3,3195,22.4589758926217,22.6320330698765,21.9974900866089,22.5358901936238,4153.97391430699,0.0,1.0
2017-06-16,29.1,29.3499,28.75,28.75,17087,22.3820615916195,22.5742704298239,22.1128615381121,22.1128615381121,22215.63451448,0.0,1.0
2017-06-19,29.25,29.85,29.231,29.85,4990,22.4974330431227,22.9589188491355,22.4828193259323,22.9589188491355,6487.74016663284,0.0,1.0
2017-06-20,29.1,29.4,29.1,29.15,4905,22.3820615916195,22.6128044946259,22.3820615916195,22.4205187421206,6377.22755858399,0.0,1.0
2017-06-21,29.1,29.35,29.05,29.1,4688,22.3820615916195,22.5743473441249,22.3436044411185,22.3820615916195,6095.09537097691,0.0,1.0
2017-06-22,29.15,29.5,29.05,29.34,4496,22.4205187421206,22.6897187956281,22.3436044411185,22.5666559140246,5845.46689161948,0.0,1.0
2017-06-23,30.0,30.05,28.999,29.05,33500,23.0742903006387,23.1127474511398,22.3043781476074,22.3436044411185,43554.9690545491,0.0,1.0
2017-06-26,29.85,30.2,29.5,29.65,3506,22.9589188491355,23.228118902643,22.6897187956281,22.8050902471312,4558.32004493281,0.0,1.0
2017-06-27,29.7,29.9,29.35,29.35,6247,22.8435473976323,22.9973759996366,22.5743473441249,22.5743473441249,8122.02661742591,0.0,1.0
2017-06-28,30.0,30.1,29.7,29.75,4692,23.0742903006387,23.1512046016408,22.8435473976323,22.8820045481334,6100.29596429684,0.0,1.0
2017-06-29,30.55,31.2,30.0,30.0,7458,23.4973189561504,23.9972619126642,23.0742903006387,23.0742903006387,9696.50624503961,0.0,1.0
2017-06-30,30.5,31.199,30.45,31.199,4481,23.4588618056493,23.9964927696542,23.4204046551483,23.9964927696542,5825.96466666969,0.0,1.0
2017-07-03,30.65,31.2,29.55,31.2,1355,23.5742332571525,23.9972619126642,22.7281759461291,23.9972619126642,1761.70098713176,0.0,1.0
2017-07-05,30.0,30.9,29.8,30.65,9285,23.0742903006387,23.7665190096579,22.9204616986344,23.5742332571525,12071.877243925,0.0,1.0
2017-07-06,30.2,30.7,29.75,30.5,7368,23.228118902643,23.6126904076536,22.8820045481334,23.4588618056493,9579.4928953408,0.0,1.0
2017-07-07,29.9,30.45,29.9,30.2,3373,22.9973759996366,23.4204046551483,22.9973759996366,23.228118902643,4385.40031704459,0.0,1.0
2017-07-10,29.75,29.898,29.6,29.898,3469,22.8820045481334,22.9958377136165,22.7666330966302,22.9958377136165,4510.2145567233,0.0,1.0
2017-07-11,29.6,29.9,29.5,29.5,7443,22.7666330966302,22.9973759996366,22.6897187956281,22.6897187956281,9677.0040200898,0.0,1.0
2017-07-12,30.35,30.5,29.7,29.7,6717,23.3434903541462,23.4588618056493,22.8435473976323,22.8435473976323,8733.09633251956,0.0,1.0
2017-07-13,29.9,30.25,29.5,30.25,10208,22.9973759996366,23.266576053144,22.6897187956281,23.266576053144,13271.9141525026,0.0,1.0
2017-07-14,29.85,30.0275,29.588,29.65,2651,22.9589188491355,23.0954417334143,22.7574033805099,22.8050902471312,3446.69322279432,0.0,1.0
2017-07-17,29.45,30.0,29.0,30.0,7755,22.651261645127,23.0742903006387,22.3051472906174,23.0742903006387,10082.6502990456,0.0,1.0
2017-07-18,28.8,29.55,28.55,29.45,3997,22.1513186886132,22.7281759461291,21.9590329361078,22.651261645127,5196.69287495618,0.0,1.0
2017-07-19,28.5,29.0,28.3,28.75,7709,21.9205757856068,22.3051472906174,21.7667471836025,22.1128615381121,10022.8434758662,0.0,1.0
2017-07-20,28.75,29.2999,28.5,28.6,3237,22.1128615381121,22.5358132793228,21.9205757856068,21.9974900866089,4208.58014416642,0.0,1.0
2017-07-21,28.6,30.5,28.6,28.85,12967,21.9974900866089,23.4588618056493,21.9974900866089,22.1897758391142,16859.0233949354,0.0,1.0
2017-07-24,28.45,28.95,28.1,28.5908,9653,21.8821186351057,22.2666901401163,21.6129185815982,21.9904139709167,12550.3318293601,0.0,1.0
2017-07-25,28.9,29.475,28.45,28.45,8666,22.2282329896153,22.6704902203775,21.8821186351057,21.8821186351057,11267.0854276633,0.0,1.0
2017-07-26,28.5,29.4,28.4,28.4,7603,21.9205757856068,22.6128044946259,21.8436614846046,21.8436614846046,9885.02775288764,0.0,1.0
2017-07-27,28.4,29.2,28.3697,28.3697,4013,21.8436614846046,22.4589758926217,21.820356451401,21.820356451401,5217.49524823599,0.0,1.0
2017-07-28,28.6,29.007,28.55,29.007,4124,21.9974900866089,22.3105312916876,21.9590329361078,22.3105312916876,5361.81171286449,0.0,1.0
2017-07-31,28.45,28.8,28.2575,28.2575,2613,21.8821186351057,22.1513186886132,21.7340586056766,21.7340586056766,3397.28758625483,0.0,1.0
2017-08-01,28.55,28.6845,28.45,28.45,11788,21.9590329361078,22.0624826709557,21.8821186351057,21.8821186351057,15326.1485138813,0.0,1.0
2017-08-02,28.45,28.9165,28.45,28.9165,3791,21.8821186351057,22.2409238492806,21.8821186351057,22.2409238492806,4928.86231897897,0.0,1.0
2017-08-03,28.45,28.7,28.25,28.5,6039,21.8821186351057,22.074404387611,21.7282900331014,21.9205757856068,7851.59576478871,0.0,1.0
2017-08-04,28.25,28.35,28.25,28.35,2630,21.7282900331014,21.8052043341036,21.7282900331014,21.8052043341036,3419.3901078646,0.0,1.0
2017-08-07,27.6,28.25,27.551,28.25,6983,21.2283470765876,21.7282900331014,21.1906590690966,21.7282900331014,9078.935788296,0.0,1.0
2017-08-08,27.8,28.2,27.7,27.7,5158,21.3821756785919,21.6898328826004,21.3052613775897,21.3052613775897,6706.16508607056,0.0,1.0
2017-08-09,26.2,27.75,24.45,27.75,25647,20.1515468625578,21.3437185280908,18.8055465950205,21.3437185280908,33344.9042191648,0.0,1.0
2017-08-10,26.75,27.4,25.75,26.3,13246,20.5745755180695,21.0745184745833,19.8054325080482,20.2284611635599,17221.7647790017,0.0,1.0
2017-08-11,27.0,27.2495,26.7094,26.85,10275,20.7668612705748,20.9587624515751,20.5433483118626,20.6514898190716,13359.0240906117,0.0,1.0
2017-08-14,27.75,28.2,27.35,27.35,12615,21.3437185280908,21.6898328826004,21.0360613240823,21.0360613240823,16401.3711827802,0.0,1.0
2017-08-15,27.5,28.15,27.1,27.85,7006,21.1514327755855,21.6513757320993,20.843775571577,21.4206328290929,9108.83919988568,0.0,1.0
2017-08-16,26.95,27.6339,26.9,27.6339,7405,20.7284041200738,21.2544210246273,20.6899469695727,21.2544210246273,9627.5983835503,0.0,1.0
2017-08-17,26.35,26.875,26.25,26.75,7951,20.266918314061,20.6707183943222,20.1900040130589,20.5745755180695,10337.479371723,0.0,1.0
2017-08-18,26.2,26.8,26.05,26.05,11893,20.1515468625578,20.6130326685706,20.0361754110546,20.0361754110546,15462.6640885299,0.0,1.0
2017-08-21,26.15,26.45,26.1,26.2346,4585,20.1130897120567,20.3438326150631,20.0746325615557,20.1781592107045,5961.18009298829,0.0,1.0
2017-08-22,26.55,26.55,26.25,26.3,4885,20.4207469160652,20.4207469160652,20.1900040130589,20.2284611635599,6351.22459198426,0.0,1.0
2017-08-23,26.25,26.55,26.15,26.55,3926,20.1900040130589,20.4207469160652,20.1130897120567,20.4207469160652,5104.38234352714,0.0,1.0
2017-08-24,26.45,26.6,26.25,26.35,4604,20.3438326150631,20.4592040665663,20.1900040130589,20.266918314061,5985.88291125803,0.0,1.0
2017-08-25,26.7,27.0,26.45,26.45,7282,20.5361183675684,20.7668612705748,20.3438326150631,20.3438326150631,9467.680138962,0.0,1.0
2017-08-28,26.7,27.75,26.6,26.6,9462,20.5361183675684,21.3437185280908,20.4592040665663,20.4592040665663,12302.0034983327,0.0,1.0
2017-08-29,26.6,26.9,26.55,26.7,5578,20.4592040665663,20.6899469695727,20.4207469160652,20.5361183675684,7252.22738466492,0.0,1.0
2017-08-30,26.0,26.9,26.0,26.45,6826,20.1515468625578,20.8491004078002,20.1515468625578,20.500323635179,8807.06584017904,0.2,1.0
2017-08-31,26.15,27.0,26.1,26.2,6169,20.2678057867649,20.9266063572716,20.2290528120292,20.3065587615005,7959.38897862063,0.0,1.0
2017-09-01,26.75,26.95,26.1,26.1,4687,20.7328414835931,20.8878533825359,20.2290528120292,20.2290528120292,6047.27770186335,0.0,1.0
2017-09-05,26.3,26.9,26.2,26.65,5090,20.3840647109719,20.8491004078002,20.3065587615005,20.6553355341217,6567.23778589385,0.0,1.0
2017-09-06,26.75,26.95,26.35,26.45,8686,20.7328414835931,20.8878533825359,20.4228176857076,20.500323635179,11206.8816126275,0.0,1.0
2017-09-07,26.65,26.9469,26.4,26.85,8320,20.6553355341217,20.8854506981023,20.4615706604433,20.8103474330645,10734.6597993393,0.0,1.0
2017-09-08,26.65,26.95,26.35,26.35,3605,20.6553355341217,20.8878533825359,20.4228176857076,20.4228176857076,4651.25583853582,0.0,1.0
2017-09-11,27.1,27.35,26.8,26.85,6966,21.0041123067429,21.1978771804214,20.7715944583288,20.8103474330645,8987.69713487948,0.0,1.0
2017-09-12,26.8,28.35,26.65,27.25,5059,20.7715944583288,21.9729366751351,20.6553355341217,21.12037123095,6527.24085635303,0.0,1.0
2017-09-13,26.85,27.3,26.7501,26.9,10313,20.8103474330645,21.1591242056857,20.7329189895426,20.8491004078002,13306.0753017531,0.0,1.0
2017-09-14,26.9,27.25,26.45,27.25,10505,20.8491004078002,21.12037123095,20.500323635179,21.12037123095,13553.7982201994,0.0,1.0
2017-09-15,27.05,27.05,26.75,26.95,26886,20.9653593320072,20.9653593320072,20.7328414835931,20.8878533825359,34688.9499236822,0.0,1.0
2017-09-18,27.7,27.9,27.05,27.05,12871,21.4691480035712,21.6241599025139,20.9653593320072,20.9653593320072,16606.4671006365,0.0,1.0
2017-09-19,27.85,28.05,27.0,27.0,9528,21.5854069277783,21.740418826721,20.9266063572716,20.9266063572716,12293.2498278971,0.0,1.0
2017-09-20,27.85,28.0,27.75,27.8,9650,21.5854069277783,21.7016658519853,21.5079009783069,21.5466539530426,12450.6570989932,0.0,1.0
2017-09-21,27.95,28.0,27.6,27.9,14327,21.6629128772496,21.7016658519853,21.3916420540998,21.6241599025139,18485.0325655209,0.0,1.0
2017-09-22,28.0,28.0,27.85,27.95,3865,21.7016658519853,21.7016658519853,21.5854069277783,21.6629128772496,4986.71395726517,0.0,1.0
2017-09-25,27.9,27.9999,27.75,27.85,4100,21.6241599025139,21.7015883460358,21.5079009783069,21.5854069277783,5289.91648765517,0.0,1.0
2017-09-26,28.2,28.35,27.5,27.9,18967,21.8566777509281,21.9729366751351,21.3141361046284,21.6241599025139,24471.6697613061,0.0,1.0
2017-09-27,28.3,28.45,28.05,28.2,21384,21.9341837003994,22.0504426246065,21.740418826721,21.8566777509281,27590.1400419556,0.0,1.0
2017-09-28,28.15,28.2001,27.9,27.9,7429,21.8179247761924,21.8567552568775,21.6241599025139,21.6241599025139,9585.07063092442,0.0,1.0
2017-09-29,27.7,28.3,27.55,28.05,6301,21.4691480035712,21.9341837003994,21.3528890793641,21.740418826721,8129.69848505247,0.0,1.0
2017-10-02,28.15,28.25,27.752,27.752,6708,21.8179247761924,21.8954307256638,21.5094510972963,21.5094510972963,8654.81946321726,0.0,1.0
2017-10-03,28.1,28.35,27.9,28.1,5677,21.7791718014567,21.9729366751351,21.6241599025139,21.7791718014567,7324.59900010203,0.0,1.0
2017-10-04,27.95,28.1555,27.95,27.95,2380,21.6629128772496,21.8221876034133,21.6629128772496,21.6629128772496,3070.73200990714,0.0,1.0
2017-10-05,28.15,28.35,27.95,27.95,6896,21.8179247761924,21.9729366751351,21.6629128772496,21.6629128772496,8897.38148752925,0.0,1.0
2017-10-06,28.05,28.25,27.9,28.05,2674,21.740418826721,21.8954307256638,21.6241599025139,21.740418826721,3450.05772877802,0.0,1.0
2017-10-09,27.85,28.05,27.7,27.75,5114,21.5854069277783,21.740418826721,21.4691480035712,21.5079009783069,6598.20315069961,0.0,1.0
2017-10-10,28.35,28.35,27.85,27.85,4002,21.9729366751351,21.9729366751351,21.5854069277783,21.5854069277783,5163.47458136487,0.0,1.0
2017-10-11,28.2,28.35,28.15,28.25,4713,21.8566777509281,21.9729366751351,21.8179247761924,21.8954307256638,6080.82351373627,0.0,1.0
2017-10-12,28.35,28.95,28.3,28.3,3924,21.9729366751351,22.4379723719634,21.9341837003994,21.9341837003994,5062.83714574606,0.0,1.0
2017-10-13,28.35,28.45,28.35,28.45,1173,21.9729366751351,22.0504426246065,21.9729366751351,22.0504426246065,1513.43220488281,0.0,1.0
2017-10-16,28.45,28.45,27.88,28.45,2593,22.0504426246065,22.0504426246065,21.6086587126197,22.0504426246065,3345.54962255849,0.0,1.0
2017-10-17,28.25,28.35,27.95,28.0305,6068,21.8954307256638,21.9729366751351,21.6629128772496,21.7253051665741,7829.07640172962,0.0,1.0
2017-10-18,28.2,28.4,28.0407,28.2,4671,21.8566777509281,22.0116896498708,21.7332107734202,21.8566777509281,6026.63412532615,0.0,1.0
2017-10-19,28.05,28.356,27.86,27.95,8040,21.740418826721,21.9775870321034,21.5931575227254,21.6629128772496,10373.3972099384,0.0,1.0
2017-10-20,28.3,28.45,28.1,28.1,2799,21.9341837003994,22.0504426246065,21.7791718014567,21.7791718014567,3611.33567047483,0.0,1.0
2017-10-23,28.1,28.25,28.1,28.1,2378,21.7791718014567,21.8954307256638,21.7791718014567,21.7791718014567,3068.15156283999,0.0,1.0
2017-10-24,28.0,28.1999,28.0,28.0,3617,21.7016658519853,21.8566002449786,21.7016658519853,21.7016658519853,4666.73852093871,0.0,1.0
2017-10-25,28.0,28.15,27.75,28.0,5097,21.7016658519853,21.8179247761924,21.5079009783069,21.7016658519853,6576.26935062887,0.0,1.0
2017-10-26,28.1,28.25,27.95,28.25,3876,21.7791718014567,21.8954307256638,21.6629128772496,21.8954307256638,5000.90641613448,0.0,1.0
2017-10-27,28.45,28.45,27.95,27.95,6506,22.0504426246065,22.0504426246065,21.6629128772496,21.6629128772496,8394.19430943523,0.0,1.0
2017-10-30,27.8,28.45,27.8,28.45,2244,21.5466539530426,22.0504426246065,21.5466539530426,22.0504426246065,2895.26160934101,0.0,1.0
2017-10-31,27.9,28.15,27.7501,27.95,10531,21.6241599025139,21.8179247761924,21.5079784842563,21.6629128772496,13587.3440320723,0.0,1.0
2017-11-01,27.6,28.05,27.5,27.9,4181,21.3916420540998,21.740418826721,21.3141361046284,21.6241599025139,5394.42459387469,0.0,1.0
2017-11-02,28.0,28.0,27.5,27.6334,3455,21.7016658519853,21.7016658519853,21.3141361046284,21.4175290412233,4457.72230849965,0.0,1.0
2017-11-03,27.8,27.9808,27.6257,27.6257,7318,21.5466539530426,21.6867847096868,21.411561083114,21.411561083114,9441.85581869765,0.0,1.0
2017-11-06,27.85,28.0,27.85,28.0,1439,21.5854069277783,21.7016658519853,21.5854069277783,21.7016658519853,1856.6316648136,0.0,1.0
2017-11-07,27.75,28.0,27.75,28.0,9998,21.5079009783069,21.7016658519853,21.5079009783069,21.7016658519853,12899.6548886771,0.0,1.0
2017-11-08,27.4,27.75,27.125,27.75,6511,21.2366301551571,21.5079009783069,21.0234887941108,21.5079009783069,8400.64542710309,0.0,1.0
2017-11-09,27.15,27.15,26.8,26.8,8111,21.0428652814786,21.0428652814786,20.7715944583288,20.7715944583288,10465.0030808222,0.0,1.0
2017-11-10,27.85,28.15,27.5,27.5183,9983,21.5854069277783,21.8179247761924,21.3141361046284,21.3283196933817,12880.3015356735,0.0,1.0
2017-11-13,28.0,28.1,28.0,28.1,1530,21.7016658519853,21.7791718014567,21.7016658519853,21.7791718014567,1974.04200636888,0.0,1.0
2017-11-14,27.95,28.0,27.875,27.95,1951,21.6629128772496,21.7016658519853,21.6047834151461,21.6629128772496,2517.22611400371,0.0,1.0
2017-11-15,27.55,27.65,27.55,27.65,2205,21.3528890793641,21.4303950288355,21.3528890793641,21.4303950288355,2844.94289153162,0.0,1.0
2017-11-16,28.05,28.25,27.8739,28.0511,10150,21.740418826721,21.8954307256638,21.6039308497019,21.7412713921652,13095.7688657805,0.0,1.0
2017-11-17,28.0,28.05,27.7,27.9,3305,21.7016658519853,21.740418826721,21.4691480035712,21.6241599025139,4264.18877846349,0.0,1.0
2017-11-20,28.15,28.15,27.8,28.0,3933,21.8179247761924,21.8179247761924,21.5466539530426,21.7016658519853,5074.44915754822,0.0,1.0
2017-11-21,28.1,28.6,28.1,28.2,17964,21.7791718014567,22.1667015488136,21.7791718014567,21.8566777509281,23177.575557131,0.0,1.0
2017-11-22,27.85,28.2,27.85,28.2,7548,21.5854069277783,21.8566777509281,21.5854069277783,21.8566777509281,9738.60723141976,0.0,1.0
2017-11-24,28.0,28.0,27.85,28.0,2116,21.7016658519853,21.7016658519853,21.5854069277783,21.7016658519853,2730.11299704349,0.0,1.0
2017-11-27,28.5,28.5,27.85,27.9,8456,22.0891955993422,22.0891955993422,21.5854069277783,21.6241599025139,10910.1301999054,0.0,1.0
2017-11-28,28.9,28.95,28.6,28.6,13651,22.3992193972277,22.4379723719634,22.1667015488136,22.1667015488136,17612.8414568245,0.0,1.0
2017-11-29,29.0,29.46,28.73,28.9,22476,22.4767253466991,22.8332527142674,22.2674592831264,22.3992193972277,28999.0641406188,0.0,1.0
2017-11-30,29.0,29.45,28.55,28.7,15478,22.6317372456418,22.9829193753156,22.2805551159681,22.3976158258593,19833.2984838112,0.2,1.0
2017-12-01,29.25,29.35,28.74,29.0,8566,22.8268384287939,22.9048789020548,22.4288320151637,22.6317372456418,10976.3557831972,0.0,1.0
2017-12-04,29.4,29.95,29.25,29.45,11190,22.9438991386852,23.3731217416198,22.8268384287939,22.9829193753156,14338.7136602821,0.0,1.0
2017-12-05,29.35,29.85,29.3,29.6,8643,22.9048789020548,23.2950812683589,22.8658586654243,23.0999800852068,11075.0225349257,0.0,1.0
2017-12-06,29.65,29.75,29.3,29.3,6975,23.1390003218373,23.2170407950981,22.8658586654243,22.8658586654243,8937.67004293722,0.0,1.0
2017-12-07,29.85,29.95,29.525,29.7,8148,23.2950812683589,23.3731217416198,23.0414497302612,23.1780205584677,10440.736273814,0.0,1.0
2017-12-08,29.2,30.05,29.1,29.95,10803,22.7878181921635,23.4511622148806,22.7097777189027,23.3731217416198,13842.8171288675,0.0,1.0
2017-12-11,29.05,29.45,29.0,29.3,8547,22.6707574822723,22.9829193753156,22.6317372456418,22.8658586654243,10952.0094418616,0.0,1.0
2017-12-12,28.8,29.1,28.7,29.01,8262,22.4756562991202,22.7097777189027,22.3976158258593,22.6395412929679,10586.8143218276,0.0,1.0
2017-12-13,29.15,29.15,28.9,29.0,13060,22.7487979555331,22.7487979555331,22.553696772381,22.6317372456418,16734.9062022595,0.0,1.0
2017-12-14,29.1,29.25,29.05,29.05,9282,22.7097777189027,22.8268384287939,22.6707574822723,22.6707574822723,11893.8284356335,0.0,1.0
2017-12-15,28.8,29.95,28.55,29.25,76308,22.4756562991202,23.3731217416198,22.2805551159681,22.8268384287939,97780.0323493124,0.0,1.0
2017-12-18,29.8,30.1,29.2,29.2,15936,23.2560610317285,23.490182451511,22.7878181921635,22.7878181921635,20420.1734486377,0.0,1.0
2017-12-19,29.75,29.93,29.3,29.59,15247,23.2170407950981,23.3575136469676,22.8658586654243,23.0921760378808,19537.2982286257,0.0,1.0
2017-12-20,29.9,30.0,29.9,30.0,11367,23.3341015049893,23.4121419782502,23.3341015049893,23.4121419782502,14565.519050619,0.0,1.0
2017-12-21,30.35,30.5,30.0,30.0,18200,23.6852836346631,23.8023443445543,23.4121419782502,23.4121419782502,23321.2322267323,0.0,1.0
2017-12-22,30.05,30.5,30.05,30.25,7256,23.4511622148806,23.8023443445543,23.4511622148806,23.6072431614023,9297.73961742689,0.0,1.0
2017-12-26,30.45,30.5,30.4,30.5,7501,23.7633241079239,23.8023443445543,23.7243038712935,23.8023443445543,9611.67928201754,0.0,1.0
2017-12-27,30.1,30.5,30.0,30.35,10892,23.490182451511,23.8023443445543,23.4121419782502,23.6852836346631,13956.860517229,0.0,1.0
2017-12-28,30.05,30.25,29.89,30.1,6361,23.4511622148806,23.6072431614023,23.3262974576633,23.490182451511,8150.89880188154,0.0,1.0
2017-12-29,29.55,30.35,29.5,30.2,7214,23.0609598485764,23.6852836346631,23.021939611946,23.5682229247718,9243.92138921137,0.0,1.0
2018-01-02,29.75,30.0,29.5,29.65,7190,23.2170407950981,23.4121419782502,23.021939611946,23.1390003218373,9213.16811594534,0.0,1.0
2018-01-03,29.65,29.7,29.43,29.55,10413,23.1390003218373,23.1780205584677,22.9673112806634,23.0609598485764,13343.0764382947,0.0,1.0
2018-01-04,29.7,29.7,29.53,29.65,7833,23.1780205584677,23.1780205584677,23.0453517539243,23.1390003218373,10037.0995621975,0.0,1.0
2018-01-05,29.95,30.0,29.3,29.65,5480,23.3731217416198,23.4121419782502,22.8658586654243,23.1390003218373,7021.99739574136,0.0,1.0
2018-01-08,29.7,29.75,29.5,29.65,2610,23.1780205584677,23.2170407950981,23.021939611946,23.1390003218373,3344.41846767974,0.0,1.0
2018-01-09,29.5,29.8,29.3,29.65,5114,23.021939611946,23.2560610317285,22.8658586654243,23.1390003218373,6553.00997843456,0.0,1.0
2018-01-10,29.6,29.95,29.48,29.7,2553,23.0999800852068,23.3731217416198,23.0063315172938,23.1780205584677,3271.37944367295,0.0,1.0
2018-01-11,29.8,29.9,29.44,29.44,4820,23.2560610317285,23.3341015049893,22.9751153279895,22.9751153279895,6176.28238092581,0.0,1.0
2018-01-12,29.9,29.9,29.71,29.71,3950,23.3341015049893,23.3341015049893,23.1858246057938,23.1858246057938,5061.47622503257,0.0,1.0
2018-01-16,29.85,30.15,29.77,29.83,11145,23.2950812683589,23.5292026881414,23.2326488897503,23.2794731737068,14281.0512729083,0.0,1.0
2018-01-17,30.45,30.45,30.0,30.0,4290,23.7633241079239,23.7633241079239,23.4121419782502,23.4121419782502,5497.14759630119,0.0,1.0
2018-01-18,30.35,30.5,30.15,30.15,1844,23.6852836346631,23.8023443445543,23.5292026881414,23.5292026881414,2362.87649593925,0.0,1.0
2018-01-19,30.45,30.5,30.25,30.25,4137,23.7633241079239,23.8023443445543,23.6072431614023,23.6072431614023,5301.09547923031,0.0,1.0
2018-01-22,30.5,30.5,30.13,30.3,2966,23.8023443445543,23.8023443445543,23.5135945934893,23.6462633980327,3800.59202112572,0.0,1.0
2018-01-23,30.4,30.45,30.05,30.45,5359,23.7243038712935,23.7633241079239,23.4511622148806,23.7633241079239,6866.94964302519,0.0,1.0
2018-01-24,30.45,30.45,30.2,30.35,1303,23.7633241079239,23.7633241079239,23.5682229247718,23.6852836346631,1669.6464610677,0.0,1.0
2018-01-25,30.35,30.5,30.05,30.5,4796,23.6852836346631,23.8023443445543,23.4511622148806,23.8023443445543,6145.52910765978,0.0,1.0
2018-01-26,30.35,30.35,30.25,30.25,2176,23.6852836346631,23.6852836346631,23.6072431614023,23.6072431614023,2788.2967761192,0.0,1.0
2018-01-29,30.3,30.5,30.27,30.3,3248,23.6462633980327,23.8023443445543,23.6228512560544,23.6462633980327,4161.94298200145,0.0,1.0
2018-01-30,30.4,30.4,30.2,30.3,2058,23.7243038712935,23.7243038712935,23.5682229247718,23.6462633980327,2637.09318256127,0.0,1.0
2018-01-31,30.25,30.5,30.2,30.25,3639,23.6072431614023,23.8023443445543,23.5682229247718,23.6072431614023,4662.96505896037,0.0,1.0
2018-02-01,30.3,30.3,30.05,30.1,2640,23.6462633980327,23.6462633980327,23.4511622148806,23.490182451511,3382.86005926226,0.0,1.0
2018-02-02,28.8,30.05,28.6,30.05,10339,22.4756562991202,23.4511622148806,22.3195753525985,23.4511622148806,13248.2538457244,0.0,1.0
2018-02-05,27.45,28.7,27.45,28.7,12312,21.4221099100989,22.3976158258593,21.4221099100989,22.3976158258593,15776.4291854686,0.0,1.0
2018-02-06,27.5,28.8,27.3,27.3,11226,21.4611301467293,22.4756562991202,21.3050492002077,21.3050492002077,14384.8435701812,0.0,1.0
2018-02-07,27.9,28.65,27.6,27.6,4971,21.7732920397727,22.3585955892289,21.5391706199902,21.5391706199902,6369.77172522451,0.0,1.0
2018-02-08,27.7,29.0,27.7,28.45,10931,21.617211093251,22.6317372456418,21.617211093251,22.2025146427072,14006.8345862863,0.0,1.0
2018-02-09,28.0,28.45,27.87,28.45,4231,21.8513325130335,22.2025146427072,21.7498798977944,22.2025146427072,5421.54579952222,0.0,1.0
2018-02-12,27.75,28.6,27.35,28.0,9186,21.6562313298814,22.3195753525985,21.3440694368381,21.8513325130335,11770.8153425694,0.0,1.0
2018-02-13,27.7,28.1,27.55,27.55,5032,21.617211093251,21.9293729862943,21.5001503833597,21.5001503833597,6447.93629477565,0.0,1.0
2018-02-14,27.45,28.41,27.45,27.6,5237,21.4221099100989,22.1712984534029,21.4221099100989,21.5391706199902,6710.62050392292,0.0,1.0
2018-02-15,27.45,27.9,27.3,27.6,5465,21.4221099100989,21.7732920397727,21.3050492002077,21.5391706199902,7002.77659995011,0.0,1.0
2018-02-16,27.4,27.95,27.3,27.3,5764,21.3830896734685,21.8123122764031,21.3050492002077,21.3050492002077,7385.91112938928,0.0,1.0
2018-02-20,27.55,27.95,27.3,27.3,11152,21.5001503833597,21.8123122764031,21.3050492002077,21.3050492002077,14290.0209776109,0.0,1.0
2018-02-21,28.1,28.35,27.73,27.85,7840,21.9293729862943,22.1244741694464,21.6406232352292,21.7342718031422,10046.0692669001,0.0,1.0
2018-02-22,27.7,29.033,27.7,27.95,6967,21.617211093251,22.6574906018179,21.617211093251,21.8123122764031,8927.41895184856,0.0,1.0
2018-02-23,28.25,28.25,27.75,27.75,2537,22.0464336961856,22.0464336961856,21.6562313298814,21.6562313298814,3250.87726149559,0.0,1.0
2018-02-26,28.55,29.0,28.15,28.3,5475,22.2805551159681,22.6317372456418,21.9683932229247,22.085453932816,7015.59046381095,0.0,1.0
2018-02-27,28.15,28.35,27.8,28.35,2817,21.9683932229247,22.1244741694464,21.6952515665118,22.1244741694464,3609.66544959918,0.0,1.0
2018-02-28,28.0,28.49,27.9,28.49,10210,22.0074134595552,22.3925431950974,21.9288155543425,22.3925431950974,12990.1680870123,0.2,1.0
2018-03-01,28.05,28.15,27.73,28.0,5636,22.0467124121615,22.1253103173742,21.7951991154809,22.0074134595552,7170.67456791398,0.0,1.0
2018-03-02,28.25,28.3,27.4,27.4,13754,22.2039082225869,22.2432071751933,21.535826028279,21.535826028279,17499.1941105552,0.0,1.0
2018-03-05,28.2,28.3,28.18,28.27,3194,22.1646092699806,22.2432071751933,22.148889688938,22.2196278036294,4063.72153476175,0.0,1.0
2018-03-06,28.4,28.6,27.6,28.25,4762,22.3218050804059,22.4790008908313,21.6930218387044,22.2039082225869,6058.68564450079,0.0,1.0
2018-03-07,28.4,28.5,27.95,28.09,4148,22.3218050804059,22.4004029856186,21.9681145069488,22.0781515742466,5277.49434132492,0.0,1.0
2018-03-08,28.45,28.75,28.35,28.55,4070,22.3611040330123,22.5968977486504,22.2825061277996,22.439701938225,5178.25505525371,0.0,1.0
2018-03-09,28.75,28.75,28.2,28.2,8343,22.5968977486504,22.5968977486504,22.1646092699806,22.1646092699806,10614.7867140004,0.0,1.0
2018-03-12,29.15,29.15,28.75,28.75,3601,22.9112893695012,22.9112893695012,22.5968977486504,22.5968977486504,4581.54704028712,0.0,1.0
2018-03-13,29.1,29.4,28.95,29.15,4029,22.8719904168948,23.1077841325329,22.7540935590758,22.9112893695012,5126.09081513936,0.0,1.0
2018-03-14,29.25,29.35,28.78,28.78,6136,22.9898872747139,23.0684851799266,22.6204771202142,22.6204771202142,7806.82383760116,0.0,1.0
2018-03-15,29.45,29.45,28.9,29.45,7024,23.1470830851393,23.1470830851393,22.7147946064694,23.1470830851393,8936.6249405656,0.0,1.0
2018-03-16,29.9,29.9,29.2,29.4,24605,23.5007736585964,23.5007736585964,22.9505883221075,23.1077841325329,31304.9055613065,0.0,1.0
2018-03-19,29.85,29.95,29.3,29.9,8006,23.4614747059901,23.5400726112028,23.0291862273202,23.5007736585964,10186.0221062312,0.0,1.0
2018-03-20,29.85,29.95,29.75,29.95,3187,23.4614747059901,23.5400726112028,23.3828768007774,23.5400726112028,4054.81544498613,0.0,1.0
2018-03-21,29.75,29.9,29.6,29.75,4165,23.3828768007774,23.5007736585964,23.2649799429583,23.3828768007774,5299.12341649426,0.0,1.0
2018-03-22,29.05,29.55,29.05,29.4,5795,22.8326914642885,23.225680990352,22.8326914642885,23.1077841325329,7372.9700356745,0.0,1.0
2018-03-23,28.6,29.25,28.6,29.25,9006,22.4790008908313,22.9898872747139,22.4790008908313,22.9898872747139,11458.3206456056,0.0,1.0
2018-03-26,29.3,29.3,28.7,28.95,6433,23.0291862273202,23.0291862273202,22.557598796044,22.7540935590758,8184.69650379537,0.0,1.0
2018-03-27,28.9,29.3,28.8,29.25,4696,22.7147946064694,23.0291862273202,22.6361967012567,22.9898872747139,5974.71394090207,0.0,1.0
2018-03-28,29.1,29.1,28.68,28.8,4551,22.8719904168948,22.8719904168948,22.5418792150015,22.6361967012567,5790.23065269279,0.0,1.0
2018-03-29,29.25,29.5,29.25,29.3,4974,22.9898872747139,23.1863820377456,22.9898872747139,23.0291862273202,6328.41293484813,0.0,1.0
2018-04-02,28.6,29.2,28.4,29.2,5504,22.4790008908313,22.9505883221075,22.3218050804059,22.9505883221075,7002.73116071657,0.0,1.0
2018-04-03,28.6,29.0,28.6,28.85,5312,22.4790008908313,22.7933925116821,22.4790008908313,22.6754956538631,6758.44984115669,0.0,1.0
2018-04-04,29.3,29.3,28.7,29.0,2227,23.0291862273202,23.0291862273202,22.557598796044,22.7933925116821,2833.40884718674,0.0,1.0
2018-04-05,28.85,29.45,28.18,29.4,9750,22.6754956538631,23.1470830851393,22.148889688938,23.1077841325329,12404.9107589002,0.0,1.0
2018-04-06,28.25,28.9,28.05,28.55,5512,22.2039082225869,22.7147946064694,22.0467124121615,22.439701938225,7012.90954903156,0.0,1.0
2018-04-09,29.05,29.2,28.65,28.75,1556,22.8326914642885,22.9505883221075,22.5182998434377,22.5968977486504,1979.69652726653,0.0,1.0
2018-04-10,28.8,28.91,28.5,28.65,16844,22.6361967012567,22.7226543969907,22.4004029856186,22.5182998434377,21430.596597222,0.0,1.0
2018-04-11,28.75,29.43,28.55,29.43,2839,22.5968977486504,23.1313635040967,22.439701938225,23.1313635040967,3612.05555328385,0.0,1.0
2018-04-12,29.2,29.5,29.0,29.0,5130,22.9505883221075,23.1863820377456,22.7933925116821,22.7933925116821,6526.89150699055,0.0,1.0
2018-04-13,29.0,29.25,28.55,28.56,6418,22.7933925116821,22.9898872747139,22.439701938225,22.4475617287463,8165.61202570475,0.0,1.0
2018-04-16,29.3,29.5,28.95,29.0,7769,23.0291862273202,23.1863820377456,22.7540935590758,22.7933925116821,9884.48735239953,0.0,1.0
2018-04-17,29.25,29.65,29.1,29.5,10972,22.9898872747139,23.3042788955647,22.8719904168948,23.1863820377456,13959.6595740156,0.0,1.0
2018-04-18,29.45,29.5,29.35,29.45,3361,23.1470830851393,23.1863820377456,23.0684851799266,23.1470830851393,4276.19539083727,0.0,1.0
2018-04-19,29.45,29.5,29.3,29.3,4222,23.1470830851393,23.1863820377456,23.0291862273202,23.0291862273202,5371.64443323861,0.0,1.0
2018-04-20,29.6,29.85,29.3,29.3,14969,23.2649799429583,23.4614747059901,23.0291862273202,23.0291862273202,19045.036835895,0.0,1.0
2018-04-23,29.7,29.85,29.55,29.6,8922,23.343577848171,23.4614747059901,23.225680990352,23.2649799429583,11351.4475682982,0.0,1.0
2018-04-24,29.85,30.0,29.74,29.85,6813,23.4614747059901,23.5793715638091,23.3750170102561,23.4614747059901,8668.1699487576,0.0,1.0
2018-04-25,29.75,29.85,29.45,29.45,3714,23.3828768007774,23.4614747059901,23.1470830851393,23.1470830851393,4725.31677523642,0.0,1.0
2018-04-26,30.0,30.3,29.6,29.85,6687,23.5793715638091,23.8151652794472,23.2649799429583,23.4614747059901,8507.86033279645,0.0,1.0
2018-04-27,29.85,30.5,29.75,30.15,11215,23.4614747059901,23.9723610898726,23.3828768007774,23.6972684216281,14268.8281190836,0.0,1.0
2018-04-30,30.0,30.4,30.0,30.2,11040,23.5793715638091,23.8937631846599,23.5793715638091,23.7365673742345,14046.1758746931,0.0,1.0
2018-05-01,30.5,30.55,30.0,30.15,11004,23.9723610898726,24.0116600424789,23.5793715638091,23.6972684216281,14000.3731272756,0.0,1.0
2018-05-02,30.6,30.6,30.45,30.6,10278,24.0509589950853,24.0509589950853,23.9330621372662,24.0509589950853,13076.6843876898,0.0,1.0
2018-05-03,30.55,30.6,30.3,30.45,12323,24.0116600424789,24.0509589950853,23.8151652794472,23.9330621372662,15678.5349007104,0.0,1.0
2018-05-04,30.95,30.95,30.5,30.5,6935,24.3260516633297,24.3260516633297,23.9723610898726,23.9723610898726,8823.3903705613,0.0,1.0
2018-05-07,31.0,31.0,30.75,30.95,4499,24.3653506159361,24.3653506159361,24.1688558529043,24.3260516633297,5724.07112864531,0.0,1.0
2018-05-08,31.65,31.8,30.95,31.0,11066,24.8762369998186,24.9941338576376,24.3260516633297,24.3653506159361,14079.2556367168,0.0,1.0
2018-05-09,31.65,31.95,31.4,31.4,6083,24.8762369998186,25.1120307154567,24.6797422367869,24.6797422367869,7739.39201501432,0.0,1.0
2018-05-10,31.8,31.95,31.73,31.95,7592,24.9941338576376,25.1120307154567,24.9391153239888,25.1120307154567,9659.29051093028,0.0,1.0
2018-05-11,31.9,32.0,31.65,32.0,4502,25.0727317628503,25.151329668063,24.8762369998186,25.151329668063,5727.88802426345,0.0,1.0
2018-05-14,31.25,32.0,31.1,32.0,6292,24.5618453789678,25.151329668063,24.4439485211488,25.151329668063,8005.30240974357,0.0,1.0
2018-05-15,31.4,31.75,31.35,31.4,5597,24.6797422367869,24.9548349050313,24.6404432841805,24.6797422367869,7121.05492487837,0.0,1.0
2018-05-16,31.55,31.75,31.2,31.2,7822,24.7976390946059,24.9548349050313,24.5225464263615,24.5225464263615,9951.91917498637,0.0,1.0
2018-05-17,31.9,31.95,31.75,31.75,5379,25.0727317628503,25.1120307154567,24.9548349050313,24.9548349050313,6843.69384329478,0.0,1.0
2018-05-18,31.9,32.0,31.5,32.0,7956,25.0727317628503,25.151329668063,24.7583401419996,25.151329668063,10122.4071792625,0.0,1.0
2018-05-21,31.65,32.1,31.4,32.0,15993,24.8762369998186,25.2299275732757,24.6797422367869,25.151329668063,20347.8705402144,0.0,1.0
2018-05-22,31.15,32.05,31.15,31.7,5527,24.4832474737551,25.1906286206694,24.4832474737551,24.9155359524249,7031.99402712218,0.0,1.0
2018-05-23,31.6,31.6,31.0,31.0,2416,24.8369380472123,24.8369380472123,24.3653506159361,24.3653506159361,3073.87327112849,0.0,1.0
2018-05-24,31.6,31.8435,31.2753,31.475,2043,24.8369380472123,25.0283239464052,24.5817306489866,24.7386906656964,2599.30591594184,0.0,1.0
2018-05-25,31.3,31.3,30.93,30.93,2157,24.6011443315742,24.6011443315742,24.3103320822872,24.3103320822872,2744.34794943052,0.0,1.0
2018-05-29,31.9,31.9,31.3,31.3,3934,25.0727317628503,25.0727317628503,24.6011443315742,24.6011443315742,5005.2224538988,0.0,1.0
2018-05-30,31.55,31.95,31.55,31.8,10752,24.7976390946059,25.1120307154567,24.7976390946059,24.9941338576376,13679.7538953533,0.0,1.0
2018-05-31,31.5,31.75,31.4,31.55,6506,24.9391153239888,25.1370448106871,24.8599435293094,24.9787012213284,8217.57297071682,0.23,1.0
2018-06-01,31.6,31.85,31.48,31.75,8064,25.0182871186681,25.2162166053664,24.9232809650529,25.1370448106871,10185.4455019767,0.0,1.0
2018-06-04,31.7,32.1,31.51,31.7,5774,25.0974589133474,25.4141460920647,24.9470325034567,25.0974589133474,7293.00128080526,0.0,1.0
2018-06-05,31.6,31.85,31.15,31.35,5086,25.0182871186681,25.2162166053664,24.6620140426111,24.8203576319698,6424.0049383747,0.0,1.0
2018-06-06,31.75,32.2,31.18,31.3,17393,25.1370448106871,25.4933178867441,24.6857655810149,24.7807717346301,21968.6822440329,0.0,1.0
2018-06-07,32.2,32.2,31.5,31.85,6682,25.4933178867441,25.4933178867441,24.9391153239888,25.2162166053664,8439.87436064092,0.0,1.0
2018-06-08,31.7,32.3,31.7,32.3,6935,25.0974589133474,25.5724896814234,25.0974589133474,25.5724896814234,8759.43260865682,0.0,1.0
2018-06-11,31.75,32.0,31.35,31.35,3353,25.1370448106871,25.3349742973854,24.8203576319698,24.8203576319698,4235.09409326983,0.0,1.0
2018-06-12,31.25,31.95,31.25,31.95,5617,24.7411858372904,25.2953884000457,24.7411858372904,25.2953884000457,7094.69833638434,0.0,1.0
2018-06-13,31.05,31.69,30.8,31.45,6516,24.5828422479318,25.0895417338795,24.3849127612335,24.8995294266491,8230.20373150797,0.0,1.0
2018-06-14,31.15,31.2,30.85,31.0,4198,24.6620140426111,24.7015999399508,24.4244986585731,24.5432563505921,5302.39338012131,0.0,1.0
2018-06-15,31.65,31.75,30.95,31.1,17203,25.0578730160078,25.1370448106871,24.5036704532525,24.6224281452714,21728.6977890011,0.0,1.0
2018-06-18,31.65,32.2,31.55,31.8,4520,25.0578730160078,25.4933178867441,24.9787012213284,25.1766307080268,5709.10387759607,0.0,1.0
2018-06-19,31.5,31.7,31.25,31.55,5266,24.9391153239888,25.0974589133474,24.7411858372904,24.9787012213284,6651.35863261524,0.0,1.0
2018-06-20,32.2,32.2,31.13,31.45,6751,25.4933178867441,25.4933178867441,24.6461796836752,24.8995294266491,8527.02661009979,0.0,1.0
2018-06-21,32.55,32.8,31.7,32.3,13645,25.7704191681217,25.96834865482,25.0974589133474,25.5724896814234,17234.673099513,0.0,1.0
2018-06-22,35.65,36.0,32.1,32.8,86430,28.2247448031809,28.5018460845586,25.4141460920647,25.96834865482,109167.665517838,0.0,1.0
2018-06-25,34.6,35.15,33.85,34.95,22966,27.393440959048,27.8288858297843,26.799652498953,27.6705422404256,29007.8052329361,0.0,1.0
2018-06-26,34.8,35.15,33.07,34.35,26005,27.5517845484066,27.8288858297843,26.1821125004542,27.1955114723497,32846.2934373642,0.0,1.0
2018-06-27,34.7,35.0,34.05,34.9,10753,27.4726127537273,27.7101281377653,26.9579960883117,27.630956343086,13581.8570787147,0.0,1.0
2018-06-28,34.15,34.6,33.67,34.22,9487,27.037167882991,27.393440959048,26.6571432685302,27.0925881392665,11982.8027625562,0.0,1.0
2018-06-29,34.05,34.8,33.65,34.35,13346,26.9579960883117,27.5517845484066,26.6413089095943,27.1955114723497,16857.0133518578,0.0,1.0
2018-07-02,35.0,35.85,34.3,35.0,29319,27.7101281377653,28.3830883925396,27.15592557501,27.7101281377653,37032.1275635485,0.0,1.0
2018-07-03,34.9,35.45,34.25,35.45,3822,27.630956343086,28.0664012138223,27.1163396776703,28.0664012138223,4827.47677437438,0.0,1.0
2018-07-05,35.15,35.3,34.325,35.2,8145,27.8288858297843,27.9476435218033,27.1757185236798,27.868471727124,10287.754664385,0.0,1.0
2018-07-06,35.5,35.67,34.75,34.75,6410,28.1059871111619,28.2405791621168,27.512198651067,27.512198651067,8096.31766712188,0.0,1.0
2018-07-09,35.3,35.75,34.4,35.75,10766,27.9476435218033,28.3039165978603,27.2350973696893,28.3039165978603,13598.2770677432,0.0,1.0
2018-07-10,35.0,35.85,34.7,34.7,5559,27.7101281377653,28.3830883925396,27.4726127537273,27.4726127537273,7021.4399237957,0.0,1.0
2018-07-11,34.8,36.0,34.42,35.65,12334,27.5517845484066,28.5018460845586,27.2509317286252,28.2247448031809,15578.7803597943,0.0,1.0
2018-07-12,35.2,35.35,34.08,34.08,6055,27.868471727124,27.9872294191429,26.9817476267155,26.9817476267155,7647.92565903633,0.0,1.0
2018-07-13,34.8,35.25,34.53,35.25,6296,27.5517845484066,27.9080576244636,27.3380207027724,27.9080576244636,7952.32699410286,0.0,1.0
2018-07-16,34.4,35.1,34.02,35.1,9051,27.2350973696893,27.7892999324446,26.9342445499079,27.7892999324446,11432.1015920624,0.0,1.0
2018-07-17,34.7,34.85,34.15,34.15,10446,27.4726127537273,27.5913704457463,27.037167882991,27.037167882991,13194.0927224267,0.0,1.0
2018-07-18,34.8,35.05,34.45,34.45,2542,27.5517845484066,27.749714035105,27.274683267029,27.274683267029,3210.73939310824,0.0,1.0
2018-07-19,34.75,35.15,34.4,35.05,8374,27.512198651067,27.8288858297843,27.2350973696893,27.749714035105,10576.9990865021,0.0,1.0
2018-07-20,34.8,35.15,34.75,34.75,3481,27.5517845484066,27.8288858297843,27.512198651067,27.512198651067,4396.76783139645,0.0,1.0
2018-07-23,34.9,35.25,33.75,33.83,9336,27.630956343086,27.9080576244636,26.7204807042737,26.7838181400171,11792.0782746099,0.0,1.0
2018-07-24,34.8,35.25,34.75,35.08,7692,27.5517845484066,27.9080576244636,27.512198651067,27.7734655735088,9715.58120054626,0.0,1.0
2018-07-25,34.6,35.25,34.55,34.55,13436,27.393440959048,27.9080576244636,27.3538550617083,27.3538550617083,16970.6901989781,0.0,1.0
2018-07-26,35.0,35.25,34.65,34.85,4696,27.7101281377653,27.9080576244636,27.4330268563876,27.5913704457463,5931.40526752017,0.0,1.0
2018-07-27,34.6,34.95,34.5,34.95,5494,27.393440959048,27.6705422404256,27.3142691643686,27.6705422404256,6939.33997865328,0.0,1.0
2018-07-30,34.4,35.25,34.35,35.12,4497,27.2350973696893,27.9080576244636,27.1955114723497,27.8051342913805,5680.05312777645,0.0,1.0
2018-07-31,34.3,34.8,33.8,34.78,4782,27.15592557501,27.5517845484066,26.7600666016133,27.5359501894708,6040.02981032399,0.0,1.0
2018-08-01,34.3,34.55,33.87,34.15,8303,27.15592557501,27.3538550617083,26.8154868578889,27.037167882991,10487.320684885,0.0,1.0
2018-08-02,34.7,34.7,34.2,34.2,6830,27.4726127537273,27.4726127537273,27.0767537803307,27.0767537803307,8626.80962034983,0.0,1.0
2018-08-03,34.0,34.7,33.85,34.7,4842,26.918410190972,27.4726127537273,26.799652498953,27.4726127537273,6115.81437507084,0.0,1.0
2018-08-06,33.75,33.95,33.25,33.75,7596,26.7204807042737,26.8788242936323,26.324621730877,26.7204807042737,9594.32589695127,0.0,1.0
2018-08-07,33.55,33.8,33.4,33.75,4936,26.562137114915,26.7600666016133,26.443379422896,26.7204807042737,6234.54352650758,0.0,1.0
2018-08-08,33.7,33.95,33.55,33.7,2190,26.680894806934,26.8788242936323,26.562137114915,26.680894806934,2766.13661326005,0.0,1.0
2018-08-09,34.15,34.55,34.0,34.0,8451,27.037167882991,27.3538550617083,26.918410190972,26.918410190972,10674.2559445939,0.0,1.0
2018-08-10,34.0,34.4,33.67,34.1,4769,26.918410190972,27.2350973696893,26.6571432685302,26.9975819856513,6023.60982129551,0.0,1.0
2018-08-13,34.6,34.7,34.0,34.0,5548,27.393440959048,27.4726127537273,26.918410190972,26.918410190972,7007.54608692544,0.0,1.0
2018-08-14,34.6,34.85,34.25,34.6,5428,27.393440959048,27.5913704457463,27.1163396776703,27.393440959048,6855.97695743174,0.0,1.0
2018-08-15,33.7,34.7,33.55,34.7,8266,26.680894806934,27.4726127537273,26.562137114915,27.4726127537273,10440.5868699578,0.0,1.0
2018-08-16,33.9,34.4,33.65,34.0,7410,26.8392383962927,27.2350973696893,26.6413089095943,26.918410190972,9359.39374623604,0.0,1.0
2018-08-17,33.85,34.0,33.7,33.7,5802,26.799652498953,26.918410190972,26.680894806934,26.680894806934,7328.36741102045,0.0,1.0
2018-08-20,34.55,34.65,34.05,34.1,9923,27.3538550617083,27.4330268563876,26.9579960883117,26.9975819856513,12533.50393305,0.0,1.0
2018-08-21,34.55,34.95,34.3,34.55,7723,27.3538550617083,27.6705422404256,27.15592557501,27.3538550617083,9754.73655899879,0.0,1.0
2018-08-22,34.7,35.14,34.7,34.8,5990,27.4726127537273,27.8209686503164,27.4726127537273,27.5517845484066,7565.82571389392,0.0,1.0
2018-08-23,35.0,35.0,34.78,34.92,1756,27.7101281377653,27.7101281377653,27.5359501894708,27.6467907020218,2217.96159492449,0.0,1.0
2018-08-24,35.25,35.5,34.97,35.25,5597,27.9080576244636,28.1059871111619,27.6863765993615,27.9080576244636,7069.43681480205,0.0,1.0
2018-08-27,35.35,35.5,35.23,35.5,7150,27.9872294191429,28.1059871111619,27.8922232655277,28.1059871111619,9030.99396566638,0.0,1.0
2018-08-28,35.5,35.7,35.35,35.35,3600,28.1059871111619,28.2643307005206,27.9872294191429,27.9872294191429,4547.07388481104,0.0,1.0
2018-08-29,35.7,35.8,35.2,35.2,4465,28.4464258282831,28.5261076933483,28.048016502957,28.048016502957,5603.53349704534,0.23,1.0
2018-08-30,35.5,35.5,35.45,35.45,2049,28.2870620981526,28.2870620981526,28.24722116562,28.24722116562,2571.47595418722,0.0,1.0
2018-08-31,35.8,35.95,35.45,35.75,4267,28.5261076933483,28.6456304909461,28.24722116562,28.4862667608157,5355.04533748991,0.0,1.0
2018-09-04,35.7,35.95,35.3963,35.9,4094,28.4464258282831,28.6456304909461,28.20443200408,28.6057895584135,5137.93194555512,0.0,1.0
2018-09-05,35.65,35.9,35.13,35.9,2437,28.4065848957504,28.6057895584135,27.9922391974113,28.6057895584135,3058.41234765947,0.0,1.0
2018-09-06,35.6,35.85,35.38,35.85,3501,28.3667439632178,28.5659486258809,28.1914438600744,28.5659486258809,4393.72245759368,0.0,1.0
2018-09-07,35.8,35.95,35.3,35.3,3435,28.5261076933483,28.6456304909461,28.1276983680222,28.1276983680222,4310.89307107519,0.0,1.0
2018-09-10,37.85,37.92,35.9,36.0,8200,30.1595859271853,30.2153632327309,28.6057895584135,28.6854714234787,10290.9237795681,0.0,1.0
2018-09-11,38.7,39.35,37.6833,37.7,11756,30.8368817802396,31.3548139031635,30.0267562581215,30.0400631295874,14753.6707259272,0.0,1.0
2018-09-12,40.2,41.45,39.05,39.05,17562,32.0321097562179,33.0281330695331,31.1157683079679,31.1157683079679,22040.1467581434,0.0,1.0
2018-09-13,40.15,40.9,39.95,39.95,9230,31.9922688236853,32.5898828116744,31.8329050935548,31.8329050935548,11583.5642055383,0.0,1.0
2018-09-14,39.3,40.25,38.8,40.25,11024,31.3149729706309,32.0719506887505,30.9165636453048,32.0719506887505,13835.0175299951,0.0,1.0
2018-09-17,39.25,39.6,38.31,39.0,11353,31.2751320380983,31.5540185658266,30.5261225064853,31.0759273754353,14247.9094718826,0.0,1.0
2018-09-18,38.55,39.65,38.5,39.6,6053,30.7173589826418,31.5938594983592,30.6775180501092,31.5540185658266,7596.45873630805,0.0,1.0
2018-09-19,38.55,39.55,38.45,38.86,7774,30.7173589826418,31.514177633294,30.6376771175766,30.964372764344,9756.29773931254,0.0,1.0
2018-09-20,39.85,40.05,38.6,38.6,12814,31.7532232284896,31.9125869586201,30.7571999151744,30.7571999151744,16081.4508916325,0.0,1.0
2018-09-21,38.35,39.95,38.35,39.6,41095,30.5579952525114,31.8329050935548,30.5579952525114,31.5540185658266,51573.8430147991,0.0,1.0
2018-09-24,37.75,38.65,37.55,38.65,10367,30.07990406212,30.797040847707,29.9205403319896,30.797040847707,13010.4886369248,0.0,1.0
2018-09-25,37.95,38.45,37.65,37.65,6428,30.2392677922505,30.6376771175766,30.0002221970548,30.0002221970548,8067.08025061757,0.0,1.0
2018-09-26,37.85,38.46,37.55,38.45,4485,30.1595859271853,30.6456453040831,29.9205403319896,30.6376771175766,5628.63331114185,0.0,1.0
2018-09-27,37.95,38.7,37.35,37.8,4562,30.2392677922505,30.8368817802396,29.7611766018592,30.1197449946526,5725.2675954134,0.0,1.0
2018-09-28,37.2,38.53,36.45,38.53,7560,29.6416538042613,30.7014226096287,29.0440398162722,30.7014226096287,9487.72972847993,0.0,1.0
2018-10-01,36.7,40.0,36.41,37.39,10754,29.2432444789352,31.8727460260875,29.0121670702461,29.7930493478853,13496.1700396922,0.0,1.0
2018-10-02,36.8,37.58,36.7,36.7,4508,29.3229263440005,29.9444448915092,29.2432444789352,29.2432444789352,5657.49809735283,0.0,1.0
2018-10-03,37.6,37.67,36.68,36.72,9208,29.9603812645222,30.0161585700679,29.2273081059222,29.2591808519483,11555.9544100322,0.0,1.0
2018-10-04,38.28,38.5,37.68,37.68,6912,30.5022179469657,30.6775180501092,30.0241267565744,30.0241267565744,8674.49575175306,0.0,1.0
2018-10-05,38.2,38.5,37.5,38.5,3583,30.4384724549135,30.6775180501092,29.880699399457,30.6775180501092,4496.63169538936,0.0,1.0
2018-10-08,38.08,38.08,37.66,37.93,5427,30.3428542168353,30.3428542168353,30.0081903835613,30.2233314192374,6810.83455508736,0.0,1.0
2018-10-09,37.03,38.49,37.03,38.49,7595,29.5061946336505,30.6695498636027,29.5061946336505,30.6695498636027,9531.65440314879,0.0,1.0
2018-10-10,36.56,37.49,36.25,37.06,7736,29.1316898678439,29.8727312129505,28.8846760861418,29.53009919317,9708.60809252919,0.0,1.0
2018-10-11,35.45,37.25,35.07,36.5,4606,28.24722116562,29.6814947367939,27.9444300783722,29.0838807488048,5780.48718642573,0.0,1.0
2018-10-12,34.88,35.84,34.19,35.25,10913,27.7930345347483,28.5579804393744,27.2432296657983,28.0878574354896,13695.7135617594,0.0,1.0
2018-10-15,35.95,36.39,34.9,34.9,8671,28.6456304909461,28.9962306972331,27.8089709077613,27.8089709077613,10882.0244015409,0.0,1.0
2018-10-16,38.68,38.8,36.57,36.84,9694,30.8209454072266,30.9165636453048,29.1396580543505,29.3547990900265,12165.8798925773,0.0,1.0
2018-10-17,38.36,39.2,37.44,38.68,7328,30.5659634390179,31.2352911055657,29.8328902804179,30.8209454072266,9196.57188496042,0.0,1.0
2018-10-18,38.25,38.57,37.67,38.11,7843,30.4783133874461,30.7332953556548,30.0161585700679,30.3667587763548,9842.89209794551,0.0,1.0
2018-10-19,36.95,38.25,36.11,37.65,11226,29.4424491415983,30.4783133874461,28.7731214750505,30.0002221970548,14088.5256523698,0.0,1.0
2018-10-22,37.34,38.19,36.34,36.95,11860,29.7532084153526,30.430504268407,28.9563897647005,29.4424491415983,14884.1897592291,0.0,1.0
2018-10-23,36.73,36.79,35.86,36.34,5019,29.2671490384548,29.3149581574939,28.5739168123874,28.9563897647005,6298.79834751861,0.0,1.0
2018-10-24,35.48,38.18,35.48,36.6,14947,28.2711257251396,30.4225360819005,28.2711257251396,29.16356261387,18758.346065025,0.0,1.0
2018-10-25,37.78,37.96,36.0,36.0,9303,30.1038086216396,30.247235978757,28.6854714234787,28.6854714234787,11675.1785269906,0.0,1.0
2018-10-26,37.3,39.2,37.3,37.81,4429,29.7213356693265,31.2352911055657,29.7213356693265,30.1277131811592,5558.35383167164,0.0,1.0
2018-10-29,38.3,39.1,37.07,37.3,11732,30.5181543199787,31.1556092405005,29.5380673796766,29.7213356693265,14723.5509490114,0.0,1.0
2018-10-30,39.7,39.7,38.3,38.31,5656,31.6337004308918,31.6337004308918,30.5181543199787,30.5261225064853,7098.22742649238,0.0,1.0
2018-10-31,40.1,40.47,39.12,39.68,17287,31.9524278911527,32.247250791894,31.1715456135135,31.6177640578788,21695.0243143164,0.0,1.0
2018-11-01,40.94,41.18,40.12,40.5,10428,32.6217555577005,32.812992033857,31.9683642641657,32.2711553514135,13087.0430699191,0.0,1.0
2018-11-02,39.24,40.93,39.24,40.35,7052,31.2671638515918,32.613787371194,31.2671638515918,32.1516325538157,8850.19445042862,0.0,1.0
2018-11-05,38.55,39.51,37.89,39.5,8781,30.7173589826418,31.4823048872679,30.1914586732113,31.4743367007614,11020.0733790717,0.0,1.0
2018-11-06,40.39,40.7,39.1,39.25,8139,32.1835052998418,32.430519081544,31.1556092405005,31.2751320380983,10214.3693465738,0.0,1.0
2018-11-07,40.49,40.49,39.6,39.89,6146,32.263187164907,32.263187164907,31.5540185658266,31.7850959745157,7713.17287185683,0.0,1.0
2018-11-08,40.23,40.56,38.99,39.4,11562,32.0560143157375,32.3189644704527,31.0679591889288,31.3946548356961,14510.2025291911,0.0,1.0
2018-11-09,39.05,40.3,38.85,40.3,4638,31.1157683079679,32.1117916212831,30.9564045778374,32.1117916212831,5820.64688898013,0.0,1.0
2018-11-12,38.95,39.68,38.77,39.68,4466,31.0360864429027,31.6177640578788,30.8926590857853,31.6177640578788,5604.78848775016,0.0,1.0
2018-11-13,37.79,39.25,37.2,39.25,8838,30.1117768081461,31.2751320380983,29.6416538042613,31.2751320380983,11091.6078492468,0.0,1.0
2018-11-14,38.3,38.92,37.97,37.97,6142,30.5181543199787,31.0121818833831,30.2552041652635,30.2552041652635,7708.15290903753,0.0,1.0
2018-11-15,39.1,40.0,38.3,38.3,15215,31.1556092405005,31.8727460260875,30.5181543199787,30.5181543199787,19094.6835739182,0.0,1.0
2018-11-16,38.51,40.5,38.16,38.81,17196,30.6854862366157,32.2711553514135,30.4065997088874,30.9245318318114,21580.8201601773,0.0,1.0
2018-11-19,38.34,39.93,38.06,39.93,8588,30.5500270660048,31.8169687205418,30.3269178438222,31.8169687205418,10777.8601730404,0.0,1.0
2018-11-20,37.56,39.03,37.2,37.73,6978,29.9285085184961,31.0998319349548,29.6416538042613,30.063967689107,8757.32513827155,0.0,1.0
2018-11-21,36.52,39.38,36.04,39.38,21137,29.0998171218178,31.3787184626831,28.7173441695048,31.3787184626831,26526.7385278942,0.0,1.0
2018-11-23,35.9,35.98,34.9501,35.98,8846,28.6057895584135,28.6695350504657,27.848891522159,28.6695350504657,11101.6477748854,0.0,1.0
2018-11-26,36.38,36.99,35.51,36.0,13364,28.9882625107265,29.4743218876244,28.2950302846591,28.6854714234787,16771.6957792865,0.0,1.0
2018-11-27,36.23,37.0,35.72,35.72,8547,28.8687397131287,29.4822900741309,28.4623622012961,28.4623622012961,10726.4055541426,0.0,1.0
2018-11-28,37.18,37.46,35.81,36.38,9234,29.6257174312483,29.8488266534309,28.5340758798548,28.9882625107265,11588.5841683576,0.0,1.0
2018-11-29,36.72,36.86,35.57,36.76,4748,29.4424491415983,29.5547024879987,28.5203680818805,29.4745215262841,5921.60520211857,0.23,1.0
2018-11-30,36.09,37.0,35.28,36.46,10492,28.9373090827964,29.6669558343991,28.2878432929082,29.2339786411403,13085.400543519,0.0,1.0
2018-12-03,37.0,37.0,35.65,36.61,5865,29.6669558343991,29.6669558343991,28.5845128512521,29.3542500837122,7314.70398281919,0.0,1.0
2018-12-04,35.11,37.4,35.0,36.52,12835,28.1515356579933,29.9876796812575,28.0633366001073,29.2820872181691,16007.5406000826,0.0,1.0
2018-12-06,35.75,35.76,34.85,35.0,21828,28.6646938129667,28.6727119091382,27.9430651575354,28.0633366001073,27223.4200404053,0.0,1.0
2018-12-07,36.99,37.4,35.62,36.26,6801,29.6589377382277,29.9876796812575,28.5604585627378,29.0736167177112,8482.06339081896,0.0,1.0
2018-12-10,36.05,37.16,35.55,37.16,17706,28.9052366981105,29.7952453731425,28.5043318895375,29.7952453731425,22082.5488013293,0.0,1.0
2018-12-11,36.1,36.64,36.1,36.64,1778,28.9453271789678,29.3783043722266,28.9453271789678,29.3783043722266,2217.48400365772,0.0,1.0
2018-12-12,37.29,37.58,36.24,36.75,12078,29.8994806233715,30.1320054123438,29.0575805253682,29.4665034301127,15063.4262070741,0.0,1.0
2018-12-13,37.3,37.7,36.77,37.1,5603,29.9074987195429,30.2282225664013,29.4825396224556,29.7471367961137,6987.94312288762,0.0,1.0
2018-12-14,36.21,37.79,36.21,37.41,8330,29.0335262368539,30.3003854319444,29.0335262368539,29.995697777429,10388.9998596562,0.0,1.0
2018-12-17,37.8,37.97,36.11,36.11,15095,30.3084035281159,30.4447111630307,28.9533452751393,28.9533452751393,18826.1648117059,0.0,1.0
2018-12-18,38.6,38.6,37.28,37.94,11362,30.9498512218326,30.9498512218326,29.8914625272,30.4206568745163,14170.4461471085,0.0,1.0
2018-12-19,39.89,39.89,36.32,38.92,32453,31.9841856279509,31.9841856279509,29.1217252947399,31.2064302993193,40474.6953715994,0.0,1.0
2018-12-20,39.44,39.8,37.04,39.8,31163,31.6233713002352,31.9120227624077,29.699028219085,31.9120227624077,38865.8346490356,0.0,1.0
2018-12-21,40.2,40.2,37.93,39.4,44586,32.2327466092661,32.2327466092661,30.4126387783448,31.5912989155494,55606.7164156821,0.0,1.0
2018-12-24,38.2,40.65,38.2,40.2,13795,30.6291273749742,32.5935609369818,30.6291273749742,32.2327466092661,17204.8323005952,0.0,1.0
2018-12-26,38.47,39.42,38.24,38.48,14359,30.8456159716036,31.6073351078923,30.6611997596601,30.8536340677751,17908.2411746463,0.0,1.0
2018-12-27,38.0,38.32,37.22,38.0,9510,30.4687654515451,30.7253445290318,29.8433539501712,30.4687654515451,11860.6709082029,0.0,1.0
2018-12-28,38.73,38.73,36.96,38.29,9365,31.0540864720616,31.0540864720616,29.6348834497133,30.7012902405174,11679.8299742714,0.0,1.0
2018-12-31,39.25,39.25,37.505,38.78,11114,31.4710274729775,31.4710274729775,30.0718696910578,31.0941769529189,13861.1457911428,0.0,1.0
2019-01-02,38.65,39.25,38.2701,39.25,6991,30.9899417026899,31.4710274729775,30.6853342291362,31.4710274729775,8719.02737321209,0.0,1.0
2019-01-03,39.15,39.2,38.5,38.5,5977,31.3908465112629,31.4309369921202,30.869670260118,30.869670260118,7454.38801454564,0.0,1.0
2019-01-04,38.84,39.25,38.5,39.25,12535,31.1422855299476,31.4710274729775,30.869670260118,31.4710274729775,15633.3869436724,0.0,1.0
2019-01-07,38.27,39.25,37.48,38.57,8480,30.6852540481745,31.4710274729775,30.0518244506292,30.9257969333182,10576.0766878613,0.0,1.0
2019-01-08,38.58,38.98,37.61,38.89,7076,30.9338150294897,31.2545388763481,30.1560597008582,31.1823760108049,8825.03757586163,0.0,1.0
2019-01-09,38.25,38.25,38.24,38.24,2228,30.6692178558315,30.6692178558315,30.6611997596601,30.6611997596601,2778.714488273,0.0,1.0
2019-01-10,37.52,38.16,37.52,37.87,5896,30.083896835315,30.5970549902884,30.083896835315,30.3645302013161,7353.3665273149,0.0,1.0
2019-01-11,36.88,37.98,36.55,37.31,10420,29.5707386803416,30.4527292592021,29.3061415066835,29.9155168157144,12995.6036659805,0.0,1.0
2019-01-14,37.76,38.62,36.18,36.42,14636,30.27633114343,30.9658874141755,29.0094719483395,29.2019062564545,18253.7097173984,0.0,1.0
2019-01-15,38.07,38.79,37.15,37.87,12117,30.5248921247453,31.1021950490903,29.787227276971,30.3645302013161,15112.0661824075,0.0,1.0
2019-01-16,38.26,38.65,38.03,38.6,5244,30.677235952003,30.9899417026899,30.4928197400594,30.9498512218326,6540.20591405009,0.0,1.0
2019-01-17,38.83,38.89,37.86,38.32,15230,31.1342674337762,31.1823760108049,30.3565121051446,30.7253445290318,18994.5339570905,0.0,1.0
2019-01-18,37.55,38.69,37.55,38.69,11538,30.1079511238294,31.0220140873757,30.1079511238294,31.0220140873757,14389.9496255358,0.0,1.0
2019-01-22,36.56,38.2,36.54,37.5,16410,29.3141596028549,30.6291273749742,29.298123410512,30.0678606429721,20466.2050056373,0.0,1.0
2019-01-23,36.7,37.09,35.75,36.94,12361,29.4264129492554,29.7391186999423,28.6646938129667,29.6188472573704,15416.3778229544,0.0,1.0
2019-01-24,36.53,36.85,36.36,36.85,7372,29.2901053143406,29.5466843918273,29.1537976794258,29.5466843918273,9194.20251685301,0.0,1.0
2019-01-25,36.88,36.9,36.21,36.53,8708,29.5707386803416,29.5867748726845,29.0335262368539,29.2901053143406,10860.4334667331,0.0,1.0
2019-01-28,36.6,37.44,36.43,36.91,11440,29.3462319875408,30.0197520659433,29.209924352626,29.594792968856,14267.7260977752,0.0,1.0
2019-01-29,37.04,37.36,36.16,36.62,8023,29.699028219085,29.9556072965717,28.9934357559966,29.3622681798837,10006.1159512631,0.0,1.0
2019-01-30,37.27,37.27,36.87,37.25,5929,29.8834444310285,29.8834444310285,29.5627205841702,29.8674082386856,7394.52342952003,0.0,1.0
2019-01-31,36.4,37.25,36.03,36.89,11176,29.1858700641116,29.8674082386856,28.8892005057676,29.5787567765131,13938.4708801342,0.0,1.0
2019-02-01,36.62,36.82,36.02,36.41,7786,29.3622681798837,29.5226301033129,28.8811824095961,29.193888160283,9710.53456269908,0.0,1.0
2019-02-04,36.55,36.88,35.83,36.62,6887,29.3061415066835,29.5707386803416,28.7288385823384,29.3622681798837,8589.32077232321,0.0,1.0
2019-02-05,36.32,36.89,36.05,36.45,10087,29.1217252947399,29.5787567765131,28.9052366981105,29.2259605449689,12580.2931073652,0.0,1.0
2019-02-06,36.78,36.86,36.06,36.42,10138,29.490557718627,29.5547024879987,28.913254794282,29.2019062564545,12643.899228955,0.0,1.0
2019-02-07,36.73,36.73,36.55,36.55,1447,29.4504672377697,29.4504672377697,29.3061415066835,29.3061415066835,1804.66780275181,0.0,1.0
2019-02-08,37.12,37.49,36.8,36.95,11450,29.7631729884566,30.0598425468006,29.50659391097,29.6268653535418,14280.1978863222,0.0,1.0
2019-02-11,37.73,39.6,36.77,36.94,10459,30.2522768549157,31.7516608389785,29.4825396224556,29.6188472573704,13044.2436413138,0.0,1.0
2019-02-12,38.24,39.48,37.97,37.98,4414,30.6611997596601,31.655443684921,30.4447111630307,30.4527292592021,5505.04746464856,0.0,1.0
2019-02-13,37.9,38.2,37.65,38.03,9153,30.3885844898305,30.6291273749742,30.188132085544,30.4928197400594,11415.4280570748,0.0,1.0
2019-02-14,38.15,38.55,37.77,37.88,16018,30.589036894117,30.9097607409753,30.2843492396015,30.3725482974876,19977.3108945946,0.0,1.0
2019-02-15,39.2,39.77,38.22,38.36,16292,31.4309369921202,31.8879684738933,30.6451635673172,30.7574169137176,20319.0379007826,0.0,1.0
2019-02-19,39.74,39.823,38.75,38.83,11242,31.863914185379,31.9304643836021,31.0701226644045,31.1342674337762,14020.7846845444,0.0,1.0
2019-02-20,39.66,40.34,38.9,39.42,19316,31.7997694160073,32.3449999556665,31.1903941069764,31.6073351078923,24090.5067573973,0.0,1.0
2019-02-21,39.65,40.0,39.22,39.76,9368,31.7917513198358,32.0723846858369,31.4469731844631,31.8799503777219,11683.5715108355,0.0,1.0
2019-02-22,39.7,40.9999,39.18,40.9999,14022,31.8318418006931,32.8741141220211,31.4149007997773,32.8741141220211,17487.9419006122,0.0,1.0
2019-02-25,39.11,41.0,39.11,39.59,15908,31.358774126577,32.8741943029828,31.358774126577,31.7436427428071,19840.1212205776,0.0,1.0
2019-02-26,39.19,40.71,39.12,40.71,10817,31.4229188959487,32.6416695140105,31.3667922227485,32.6416695140105,13490.7336712967,0.0,1.0
2019-02-27,39.47,40.32,38.28,39.3,14982,31.6474255887496,32.3289637633236,30.6932721443459,31.5111179538348,18685.2336011248,0.0,1.0
2019-02-28,39.4,39.83,38.28,39.26,13137,31.7757151274929,32.1225059271077,30.8724460680312,31.6628064950602,16289.0999596156,0.23,1.0
2019-03-01,40.38,40.98,39.15,39.5,12140,32.5660755545219,33.0499696935193,31.5740925695774,31.8563641506591,15052.8791588439,0.0,1.0
2019-03-04,38.77,40.22,38.74,40.22,11396,31.2676262815457,32.437037117456,31.2434315745958,32.437037117456,14130.3633356001,0.0,1.0
2019-03-05,37.93,39.11,37.02,38.64,14739,30.5901744869494,31.5418329603109,29.8562683761368,31.1627825514296,18275.4848370841,0.0,1.0
2019-03-06,37.27,38.15,37.27,37.52,6751,30.0578909340523,30.7676023379151,30.0578909340523,30.2595134919679,8370.83914343949,0.0,1.0
2019-03-07,37.02,37.69,37.02,37.34,8268,29.8562683761368,30.3966168313505,29.8562683761368,30.1143452502687,10251.8290679836,0.0,1.0
2019-03-08,36.11,37.02,35.75,37.02,18716,29.1223622653241,29.8562683761368,28.8320257819257,29.8562683761368,23206.7286933215,0.0,1.0
2019-03-11,36.39,36.87,36.0,36.31,11884,29.3481795301895,29.7352948413874,29.0336483398412,29.2836603116565,14735.4543594482,0.0,1.0
2019-03-12,36.58,37.0,36.58,36.75,9826,29.5014126742054,29.8401385715035,29.5014126742054,29.6385160135879,12183.656558056,0.0,1.0
2019-03-13,37.44,37.44,36.78,36.78,9990,30.1949942734349,30.1949942734349,29.6627107205378,29.6627107205378,12387.0068201689,0.0,1.0
2019-03-14,38.44,38.69,37.3,37.3,3052,31.0014845050971,31.2031070630127,30.0820856410022,30.0820856410022,3784.29878029586,0.0,1.0
2019-03-15,36.86,38.55,36.86,38.55,36038,29.7272299390708,31.09019843058,29.7272299390708,31.09019843058,44684.9801586835,0.0,1.0
2019-03-18,36.35,37.0,35.81,36.67,23295,29.315919920923,29.8401385715035,28.8804151958254,29.573996795055,28884.416804388,0.0,1.0
2019-03-19,36.29,36.8751,36.15,36.65,7327,29.2675305070233,29.7394079415689,29.1546218745906,29.5578669904217,9085.04494207986,0.0,1.0
2019-03-20,36.27,36.29,35.82,36.21,5634,29.2514007023901,29.2675305070233,28.888480098142,29.2030112884903,6985.82546795112,0.0,1.0
2019-03-21,36.39,36.57,35.75,36.2,9938,29.3481795301895,29.4933477718887,28.8320257819257,29.1949463861737,12322.5299077917,0.0,1.0
2019-03-22,35.04,36.21,35.0,36.21,12594,28.2594177174455,29.2030112884903,28.227158108179,29.2030112884903,15615.8122015223,0.0,1.0
2019-03-25,35.8,35.89,35.0,35.62,7662,28.8723502935088,28.9449344143584,28.227158108179,28.7271820518096,9500.4250506641,0.0,1.0
2019-03-26,36.1,36.24,36.0,36.24,4147,29.1142973630075,29.2272059954402,29.0336483398412,29.2272059954402,5142.03376208614,0.0,1.0
2019-03-27,35.8,36.46,35.62,36.41,6631,28.8723502935088,29.4046338464059,28.7271820518096,29.3643093348228,8222.04626872274,0.0,1.0
2019-03-28,35.88,36.19,35.65,36.12,11121,28.9368695120418,29.1868814838571,28.7513767587595,29.1304271676407,13789.3796643742,0.0,1.0
2019-03-29,37.0,37.0,35.34,35.34,13952,29.8401385715035,29.8401385715035,28.5013647869442,28.5013647869442,17299.6515670668,0.0,1.0
2019-04-01,37.42,37.7,36.73,37.0,12772,30.1788644688017,30.4046817336671,29.6223862089547,29.8401385715035,15836.5216323521,0.0,1.0
2019-04-02,37.36,37.42,36.68,36.98,6970,30.1304750549019,30.1788644688017,29.5820616973716,29.8240087668703,8642.38613979755,0.0,1.0
2019-04-03,37.3,37.39,36.86,37.39,4155,30.0820856410022,30.1546697618518,29.7272299390708,30.1546697618518,5151.95328706726,0.0,1.0
2019-04-04,37.01,37.3,36.67,36.94,2603,29.8482034738201,30.0820856410022,29.573996795055,29.7917491576038,3227.56544073071,0.0,1.0
2019-04-05,37.34,37.34,36.67,36.99,7470,30.1143452502687,30.1143452502687,29.573996795055,29.8320736691869,9262.3564511173,0.0,1.0
2019-04-08,37.7,38.03,37.26,37.26,3617,30.4046817336671,30.6708235101156,30.0498260317357,30.0498260317357,4484.86523208719,0.0,1.0
2019-04-09,37.65,38.23,37.56,37.95,11046,30.364357222084,30.8321215564481,30.2917731012344,30.6063042915826,13696.3841176763,0.0,1.0
2019-04-10,38.11,38.38,37.56,37.56,6726,30.7353427286486,30.9530950911974,30.2917731012344,30.2917731012344,8339.8406278735,0.0,1.0
2019-04-11,38.31,38.69,37.91,38.03,6176,30.8966407749811,31.2031070630127,30.5740446823162,30.6708235101156,7657.87328542175,0.0,1.0
2019-04-12,38.4,38.5,38.01,38.5,7878,30.9692248958307,31.0498739189969,30.6546937054824,31.0498739189969,9768.25222515423,0.0,1.0
2019-04-15,38.4,38.48,38.3,38.3,3626,30.9692248958307,31.0337441143636,30.8885758726644,30.8885758726644,4496.02469769094,0.0,1.0
2019-04-16,39.01,39.4,38.51,38.51,6742,31.4611839371446,31.7757151274929,31.0579388213135,31.0579388213135,8359.67967783574,0.0,1.0
2019-04-17,39.23,39.5,38.65,38.69,5279,31.6386117881103,31.8563641506591,31.1708474537462,31.2031070630127,6545.6465469141,0.0,1.0
2019-04-18,39.2,39.25,39.2,39.25,2543,31.6144170811605,31.6547415927436,31.6144170811605,31.6547415927436,3153.16900337233,0.0,1.0
2019-04-22,38.86,39.4,38.71,39.4,4128,31.3402104023953,31.7757151274929,31.219236867646,31.7757151274929,5118.47489025599,0.0,1.0
2019-04-23,39.49,39.5,38.9,38.99,5987,31.8482992483425,31.8563641506591,31.3724700116618,31.4450541325114,7423.52450774289,0.0,1.0
2019-04-24,38.72,39.4,38.72,39.4,3731,31.2273017699626,31.7757151274929,31.2273017699626,31.7757151274929,4626.2184630681,0.0,1.0
2019-04-25,38.04,38.73,37.99,38.73,3168,30.6788884124322,31.2353666722792,30.6385639008491,31.2353666722792,3928.13189252205,0.0,1.0
2019-04-26,37.73,37.98,37.52,37.73,5222,30.4288764406169,30.6304989985325,30.2595134919679,30.4288764406169,6474.96993142365,0.0,1.0
2019-04-29,37.93,38.34,37.57,37.6,7204,30.5901744869494,30.9208354819309,30.299838003551,30.3240327105009,8932.5322454952,0.0,1.0
2019-04-30,37.87,38.07,37.25,38.03,23013,30.5417850730497,30.7030831193821,30.0417611294191,30.6708235101156,28534.7535488035,0.0,1.0
2019-05-01,37.53,37.78,37.28,37.69,10582,30.2675783942845,30.4692009522001,30.0659558363689,30.3966168313505,13121.0516687715,0.0,1.0
2019-05-02,37.63,37.95,37.41,37.95,6202,30.3482274174507,30.6063042915826,30.170799566485,30.6063042915826,7690.11174161039,0.0,1.0
2019-05-03,38.56,38.56,37.53,37.76,7745,31.0982633328966,31.0982633328966,30.2675783942845,30.4530711475668,9603.34012234319,0.0,1.0
2019-05-06,38.35,38.5,37.96,38.25,6495,30.9289003842476,31.0498739189969,30.6143691938993,30.8482513610813,8053.41434404375,0.0,1.0
2019-05-07,37.91,37.91,37.67,37.67,2351,30.5740446823162,30.5740446823162,30.3804870267172,30.3804870267172,2915.10040382554,0.0,1.0
2019-05-08,38.21,38.54,38.0,38.0,5312,30.8159917518148,31.0821335282634,30.6466288031658,30.6466288031658,6586.56458746121,0.0,1.0
2019-05-09,38.2,38.43,37.72,37.81,6549,30.8079268494982,30.9934196027805,30.4208115383003,30.4933956591499,8120.37113766631,0.0,1.0
2019-05-10,38.38,38.43,38.2,38.2,2843,30.9530950911974,30.9934196027805,30.8079268494982,30.8079268494982,3525.15119016419,0.0,1.0
2019-05-13,38.21,38.7,37.51,37.77,8837,30.8159917518148,31.2111719653293,30.2514485896513,30.4611360498834,10957.3552822656,0.0,1.0
2019-05-14,38.5,38.64,37.89,38.64,8374,31.0498739189969,31.1627825514296,30.5579148776829,31.1627825514296,10383.2627739834,0.0,1.0
2019-05-15,38.78,38.78,38.16,38.16,2351,31.2756911838623,31.2756911838623,30.7756672402317,30.7756672402317,2915.10040382554,0.0,1.0
2019-05-16,38.35,38.89,38.09,38.89,2105,30.9289003842476,31.3644051093452,30.7192129240154,31.3644051093452,2610.07501065621,0.0,1.0
2019-05-17,37.77,38.3,37.59,38.3,2615,30.4611360498834,30.8885758726644,30.3159678081842,30.8885758726644,3242.44472820238,0.0,1.0
2019-05-20,38.0,38.0,37.57,37.57,8800,30.6466288031658,30.6466288031658,30.299838003551,30.299838003551,10911.4774792279,0.0,1.0
2019-05-21,37.83,37.9,37.67,37.9,8439,30.5095254637832,30.5659797799995,30.3804870267172,30.5659797799995,10463.858914455,0.0,1.0
2019-05-22,37.81,37.81,37.54,37.54,1619,30.4933956591499,30.4933956591499,30.2756432966011,30.2756432966011,2007.46386805341,0.0,1.0
2019-05-23,37.6,37.75,37.5,37.6,3146,30.3240327105009,30.4450062452502,30.2433836873346,30.3240327105009,3900.85319882397,0.0,1.0
2019-05-24,37.7,37.7,37.51,37.7,4601,30.4046817336671,30.4046817336671,30.2514485896513,30.4046817336671,5704.96680476449,0.0,1.0
2019-05-28,37.31,37.7,37.31,37.7,2599,30.0901505433188,30.4046817336671,30.0901505433188,30.4046817336671,3222.60567824015,0.0,1.0
2019-05-29,36.58,37.25,36.22,37.25,13653,29.5014126742054,30.0417611294191,29.2110761908069,30.0417611294191,16928.9093208975,0.0,1.0
2019-05-30,36.63,37.52,35.84,36.58,6041,29.743359743704,30.4660348780719,29.1018840626359,29.7027600170541,7439.70526217504,0.25,1.0
2019-05-31,35.7,36.88,35.7,36.88,8663,28.9882048280162,29.9463583769535,28.9882048280162,29.9463583769535,10668.7910422484,0.0,1.0
2019-06-03,36.47,36.78,34.95,35.87,8856,29.6134406184244,29.8651589236537,28.379208928268,29.1262438986258,10906.4773715978,0.0,1.0
2019-06-04,36.31,36.97,36.1669,36.97,13528,29.4835214931448,30.0194378849232,29.3673250754728,30.0194378849232,16660.2106913928,0.0,1.0
2019-06-05,35.9,36.48,35.75,36.45,6821,29.1506037346157,29.6215605637544,29.0288045546661,29.5972007277645,8400.30286265453,0.0,1.0
2019-06-06,34.5,36.06,34.05,35.73,13536,28.013811388419,29.2805228598954,27.6484138485701,29.0125646640061,16670.0629744747,0.0,1.0
2019-06-07,34.4,34.73,33.91,34.73,7845,27.9326119351193,28.2005701310085,27.5347346139504,28.2005701310085,9661.39509713012,0.0,1.0
2019-06-10,36.2,36.2,34.4463,34.45,12265,29.394202094515,29.394202094515,27.9702072819971,27.9732116617692,15104.7814998472,0.0,1.0
2019-06-11,36.58,37.51,36.16,36.16,5180,29.7027600170541,30.457914932742,29.3617223131951,29.3617223131951,6379.35329549193,0.0,1.0
2019-06-12,36.58,37.01,34.6,36.57,6828,29.7027600170541,30.0519176662431,28.0950108417188,29.6946400717242,8408.92361035114,0.0,1.0
2019-06-13,36.32,36.9,36.1,36.58,3957,29.4916414384748,29.9625982676134,29.3130026412153,29.7027600170541,4873.1855193555,0.0,1.0
2019-06-14,36.37,36.89,36.11,36.11,3404,29.5322411651246,29.9544783222834,29.3211225865453,29.3211225865453,4192.14645132327,0.0,1.0
2019-06-17,36.76,36.78,35.8,36.4,4635,29.8489190329937,29.8651589236537,29.069404281316,29.5566010011146,5708.16651054152,0.0,1.0
2019-06-18,37.36,37.36,36.72,37.0,6251,30.3361157527923,30.3361157527923,29.8164392516738,30.0437977209132,7698.32769307336,0.0,1.0
2019-06-19,37.19,37.19,37.04,37.04,1952,30.1980766821827,30.1980766821827,30.0762775022331,30.0762775022331,2403.95707196916,0.0,1.0
2019-06-20,37.24,37.3,36.7991,37.2,3668,30.2386764088326,30.2873960808125,29.8806680192339,30.2061966275127,4517.27179302401,0.0,1.0
2019-06-21,37.39,37.51,36.04,36.94,28489,30.3604755887823,30.457914932742,29.2642829692354,29.9950780489333,35085.2115898203,0.0,1.0
2019-06-24,36.35,37.39,36.2,37.39,14225,29.5160012744647,30.3604755887823,29.394202094515,30.3604755887823,17518.5908548982,0.0,1.0
2019-06-25,35.7,37.11,35.41,36.59,8642,28.9882048280162,30.1331171195429,28.7527264134469,29.7108799623841,10642.9287991585,0.0,1.0
2019-06-26,35.27,35.87,35.27,35.7,2490,28.6390471788272,29.1262438986258,28.6390471788272,28.9882048280162,3066.52310922295,0.0,1.0
2019-06-27,36.51,36.51,35.54,35.7,7647,29.6459203997443,29.6459203997443,28.8582857027366,28.9882048280162,9417.55109085458,0.0,1.0
2019-06-28,39.57,39.57,36.39,36.39,64485,32.1306236707171,32.1306236707171,29.5484810557846,29.5484810557846,79415.5593165631,0.0,1.0
2019-07-01,38.59,38.95,37.41,38.95,24532,31.3348690283794,31.6271870602586,30.3767154794422,31.6271870602586,30212.0260704649,0.0,1.0
2019-07-02,37.72,37.95,36.88,37.41,12924,30.6284337846715,30.8151925272609,29.9463583769535,30.3767154794422,15916.3633187138,0.0,1.0
2019-07-03,38.05,38.19,37.77,38.08,1630,30.8963919805607,31.0100712151804,30.6690335113214,30.9207518165506,2007.40267792506,0.0,1.0
2019-07-05,38.1,38.19,37.51,37.96,3141,30.9369917072106,31.0100712151804,30.457914932742,30.8233124725909,3868.25264500774,0.0,1.0
2019-07-08,38.05,38.05,37.12,38.05,4884,30.8963919805607,30.8963919805607,30.1412370648729,30.8963919805607,6014.81882146381,0.0,1.0
2019-07-09,38.28,38.49,37.73,38.19,4962,31.0831507231502,31.2536695750797,30.6365537300015,31.0100712151804,6110.87858151175,0.0,1.0
2019-07-10,38.15,38.4,37.49,38.36,7136,30.9775914338605,31.1805900671099,30.441675042082,31.14811028579,8788.23650900198,0.0,1.0
2019-07-11,38.4,38.4,37.66,38.24,5476,31.1805900671099,31.1805900671099,30.5797141126916,31.0506709418303,6743.88776952002,0.0,1.0
2019-07-12,37.77,39.0,37.72,38.55,30985,30.6690335113214,31.6677867869085,30.6284337846715,31.3023892470595,38159.1239113546,0.0,1.0
2019-07-15,37.76,37.79,37.5,37.79,2722,30.6609135659914,30.6852734019813,30.449794987412,30.6852734019813,3352.23931859633,0.0,1.0
2019-07-16,38.08,38.43,37.56,37.56,2175,30.9207518165506,31.2049499030998,30.4985146593919,30.4985146593919,2678.58946287547,0.0,1.0
2019-07-17,37.44,38.06,37.23,38.06,6103,30.4010753154321,30.9045119258907,30.2305564635026,30.9045119258907,7516.06045605931,0.0,1.0
2019-07-18,37.56,37.6,37.48,37.48,1822,30.4985146593919,30.5309944407118,30.433555096752,30.433555096752,2243.85747188924,0.0,1.0
2019-07-19,37.2,37.62,37.02,37.41,5149,30.2061966275127,30.5472343313717,30.0600376115731,30.3767154794422,6341.17569854979,0.0,1.0
2019-07-22,36.98,37.2,36.23,37.09,9073,30.0275578302532,30.2061966275127,29.418561930505,30.116877228883,11173.7205501927,0.0,1.0
2019-07-23,37.17,37.5,36.65,36.65,6454,30.1818367915228,30.449794987412,29.759599634364,29.759599634364,7948.32937627506,0.0,1.0
2019-07-24,37.2,37.5,37.2,37.23,4615,30.2061966275127,30.449794987412,30.2061966275127,30.2305564635026,5683.53580283691,0.0,1.0
2019-07-25,37.4,37.4,36.82,36.82,1624,30.3685955341122,30.3685955341122,29.8976387049736,29.8976387049736,2000.01346561368,0.0,1.0
2019-07-26,37.6,37.9,36.93,37.18,10792,30.5309944407118,30.7745928006111,29.9869581036033,30.1899567368527,13290.7298774032,0.0,1.0
2019-07-29,37.24,37.8,37.18,37.42,5057,30.2386764088326,30.6933933473113,30.1899567368527,30.3848354247722,6227.87444310862,0.0,1.0
2019-07-30,37.45,37.71,36.94,37.06,7276,30.4091952607621,30.6203138393415,29.9950780489333,30.092517392893,8960.65146293421,0.0,1.0
2019-07-31,37.3,37.75,37.2,37.6,11935,30.2873960808125,30.6527936206614,30.2061966275127,30.5309944407118,14698.3748227212,0.0,1.0
2019-08-01,37.32,37.9,37.16,37.16,6707,30.3036359714724,30.7745928006111,30.1737168461928,30.1737168461928,8259.90782873829,0.0,1.0
2019-08-02,37.24,37.65,37.24,37.65,1957,30.2386764088326,30.5715941673616,30.2386764088326,30.5715941673616,2410.11474889531,0.0,1.0
2019-08-05,35.6,37.47,35.6,37.08,9748,28.9070053747165,30.4254351514221,28.9070053747165,30.108757283553,12005.006935223,0.0,1.0
2019-08-06,36.39,36.46,35.31,35.87,5899,29.5484810557846,29.6053206730944,28.6715269601471,29.1262438986258,7264.82723747236,0.0,1.0
2019-08-07,36.03,36.4,35.85,36.24,4142,29.2561630239054,29.5566010011146,29.1100040079659,29.426681875835,5101.01956562308,0.0,1.0
2019-08-08,35.99,37.06,35.99,36.69,7265,29.2236832425855,30.092517392893,29.2236832425855,29.7920794156839,8947.10457369669,0.0,1.0
2019-08-09,36.03,36.38,36.03,36.1,5609,29.2561630239054,29.5403611104546,29.2561630239054,29.3130026412153,6907.68197575564,0.0,1.0
2019-08-12,35.78,36.41,35.65,35.91,5655,29.053164390656,29.5647209464445,28.9476051013663,29.1587236799457,6964.33260347622,0.0,1.0
2019-08-13,36.57,36.66,35.76,35.76,4833,29.6946400717242,29.767719579694,29.0369244999961,29.0369244999961,5952.01051681707,0.0,1.0
2019-08-14,34.75,36.28,34.26,36.28,9997,28.2168100216684,29.4591616571549,27.8189327004996,29.4591616571549,12311.6592461453,0.0,1.0
2019-08-15,34.5,35.17,34.5,34.99,7017,28.013811388419,28.5578477255275,28.013811388419,28.4116887095879,8641.68379815962,0.0,1.0
2019-08-16,35.05,35.15,34.71,34.87,6373,28.4604083815677,28.5416078348675,28.1843302403485,28.3142493656282,7848.57501007144,0.0,1.0
2019-08-19,35.1,35.3,34.81,35.07,7690,28.5010081082176,28.6634070148172,28.2655296936483,28.4766482722277,9470.50711241948,0.0,1.0
2019-08-20,34.83,35.18,34.35,35.06,3959,28.2817695843083,28.5659676708574,27.8920122084694,28.4685283268977,4875.64859012596,0.0,1.0
2019-08-21,34.47,34.99,34.4,34.5,2993,27.9894515524291,28.4116887095879,27.9326119351193,28.013811388419,3685.98540799369,0.0,1.0
2019-08-22,34.4,34.75,34.4,34.48,5194,27.9326119351193,28.2168100216684,27.9326119351193,27.9975714977591,6396.59479088513,0.0,1.0
2019-08-23,32.51,34.57,32.5,34.5,8702,26.3979422677537,28.0706510057289,26.3898223224237,28.013811388419,10716.8209222723,0.0,1.0
2019-08-26,33.14,33.14,32.29,32.86,9294,26.9094988235422,26.9094988235422,26.2193034704942,26.6821403543029,11445.8898703286,0.0,1.0
2019-08-27,33.44,34.24,33.14,33.14,8010,27.1530971834415,27.8026928098396,26.9094988235422,26.9094988235422,9864.59843569311,0.0,1.0
2019-08-28,33.4,33.53,32.8,33.29,3837,27.323616035371,27.4299654391015,26.832772633538,27.2336280783683,4690.29428001402,0.25,1.0
2019-08-29,33.63,34.05,33.5,33.5,7140,27.5117726727404,27.8553630540235,27.4054232690099,27.4054232690099,8727.83454764139,0.0,1.0
2019-08-30,33.68,33.77,33.38,33.66,5506,27.5526762895598,27.6263027998347,27.3072545886433,27.536314842832,6730.45616516996,0.0,1.0
2019-09-03,33.52,33.72,33.13,33.31,5706,27.4217847157376,27.5853991830153,27.1027365045462,27.2499895250961,6974.93332336722,0.0,1.0
2019-09-04,33.6,33.72,33.2,33.53,2608,27.4872305026487,27.5853991830153,27.1600015680934,27.4299654391015,3187.98214289199,0.0,1.0
2019-09-05,33.3,33.85,33.03,33.8,6872,27.2418088017322,27.6917485867458,27.0209292709073,27.6508449699264,8400.2351556571,0.0,1.0
2019-09-06,33.39,33.62,33.39,33.39,2879,27.3154353120071,27.5035919493765,27.3154353120071,27.3154353120071,3519.24869224925,0.0,1.0
2019-09-09,33.67,33.67,33.56,33.56,3351,27.5444955661959,27.5444955661959,27.4545076091932,27.4545076091932,4096.21478559473,0.0,1.0
2019-09-10,34.02,34.36,33.58,33.59,7764,27.8308208839318,28.1089654783038,27.4708690559209,27.4790497792848,9490.60328121679,0.0,1.0
2019-09-11,34.47,35.21,34.0,34.3,16301,28.1989534353066,28.804326964234,27.814459437204,28.0598811381205,19926.1107788659,0.0,1.0
2019-09-12,35.0,35.13,34.27,34.32,9508,28.6325317735924,28.7388811773229,28.0353389680289,28.0762425848483,11622.4441006967,0.0,1.0
2019-09-13,35.7,36.16,34.95,35.24,12492,29.2051824090642,29.5814956838029,28.591628156773,28.8288691343256,15270.0433009995,0.0,1.0
2019-09-16,35.4,36.39,35.13,35.31,10115,28.9597607081477,29.7696523211722,28.7388811773229,28.8861341978728,12364.4322758253,0.0,1.0
2019-09-17,35.05,35.8,34.72,35.8,12691,28.6734353904118,29.2869896427031,28.4034715194037,29.2869896427031,15513.2980734058,0.0,1.0
2019-09-18,35.18,35.91,34.76,35.24,11285,28.7797847941423,29.3769775997058,28.4361944128592,28.8288691343256,13794.6236512792,0.0,1.0
2019-09-19,35.4,35.79,34.82,34.89,7189,28.9597607081477,29.2788089193392,28.4852787530425,28.5425438165897,8787.73145139974,0.0,1.0
2019-09-20,36.03,36.25,35.21,35.36,41623,29.4751462800724,29.6551221940778,28.804326964234,28.9270378146922,50879.3637782182,0.0,1.0
2019-09-23,36.26,36.26,35.46,35.69,4836,29.6633029174417,29.6633029174417,29.008845048331,29.1970016857004,5911.45768520923,0.0,1.0
2019-09-24,34.52,36.08,34.29,36.08,19670,28.239857052126,29.5160498968918,28.0517004147567,29.5160498968918,24044.3285086984,0.0,1.0
2019-09-25,35.1,35.39,34.67,35.22,4750,28.7143390072312,28.9515799847839,28.3625679025842,28.8125076875978,5806.33250718442,0.0,1.0
2019-09-26,34.24,35.21,34.19,35.21,10278,28.0107967979372,28.804326964234,27.9698931811178,28.804326964234,12563.6811597561,0.0,1.0
2019-09-27,34.22,34.88,34.2,34.21,5675,27.9944353512095,28.5343630932258,27.9780739044817,27.9862546278456,6937.03936384663,0.0,1.0
2019-09-30,34.3,34.75,34.27,34.38,5704,28.0598811381205,28.4280136894953,28.0353389680289,28.1253269250316,6972.48855178525,0.0,1.0
2019-10-01,34.25,34.77,34.23,34.77,3336,28.0189775213011,28.4443751362231,28.0026160745734,28.4443751362231,4077.87899872994,0.0,1.0
2019-10-02,33.85,34.35,33.82,34.19,5497,27.6917485867458,28.10078475494,27.6672064166541,27.9698931811178,6719.45469305109,0.0,1.0
2019-10-03,34.11,34.11,33.52,33.53,2664,27.9044473942068,27.9044473942068,27.4217847157376,27.4299654391015,3256.43574718721,0.0,1.0
2019-10-04,34.0,34.1,33.49,34.1,7369,27.814459437204,27.8962666708429,27.397242545646,27.8962666708429,9007.76089377726,0.0,1.0
2019-10-07,34.0,34.22,33.65,33.89,3305,27.814459437204,27.9944353512095,27.5281341194681,27.7244714802013,4039.98503920937,0.0,1.0
2019-10-08,33.81,34.06,33.76,33.76,5290,27.6590256932903,27.8635437773873,27.6181220764708,27.6181220764708,6466.42083431694,0.0,1.0
2019-10-09,33.93,34.5,33.93,34.5,3011,27.7571943736569,28.2234956053982,27.7571943736569,28.2234956053982,3680.60361665942,0.0,1.0
2019-10-10,33.75,34.45,33.75,34.13,1991,27.609941353107,28.1825919885788,27.609941353107,27.9208088409345,2433.7701098535,0.0,1.0
2019-10-11,33.75,34.38,33.75,34.1,7268,27.609941353107,28.1253269250316,27.609941353107,27.8962666708429,8884.29992888762,0.0,1.0
2019-10-14,33.68,33.93,33.3,33.75,3036,27.5526762895598,27.7571943736569,27.2418088017322,27.609941353107,3711.16326143407,0.0,1.0
2019-10-15,34.29,34.5,33.45,33.45,3281,28.0517004147567,28.2234956053982,27.3645196521904,27.3645196521904,4010.64778022569,0.0,1.0
2019-10-16,34.0,34.21,33.75,34.21,4878,27.814459437204,27.9862546278456,27.609941353107,27.9862546278456,5962.79788843065,0.0,1.0
2019-10-17,33.8,34.22,33.68,33.9,9522,27.6508449699264,27.9944353512095,27.5526762895598,27.7326522035652,11639.5575017705,0.0,1.0
2019-10-18,33.94,34.01,33.55,33.55,3299,27.7653750970207,27.8226401605679,27.4463268858293,27.4463268858293,4032.65072446345,0.0,1.0
2019-10-21,33.99,34.47,33.89,34.47,7636,27.8062787138402,28.1989534353066,27.7244714802013,28.1989534353066,9334.13789997054,0.0,1.0
2019-10-22,33.99,34.3,33.73,34.07,6487,27.8062787138402,28.0598811381205,27.5935799063792,27.8717245007512,7929.61662612741,0.0,1.0
2019-10-23,34.17,34.39,34.15,34.16,3161,27.9535317343901,28.1335076483955,27.9371702876623,27.9453510110262,3863.96148530735,0.0,1.0
2019-10-24,34.5,34.5,34.21,34.39,3510,28.2234956053982,28.2234956053982,27.9862546278456,28.1335076483955,4290.57412636154,0.0,1.0
2019-10-25,34.45,34.99,33.91,33.91,5869,28.1825919885788,28.6243510502285,27.7408329269291,27.7408329269291,7174.18220729796,0.0,1.0
2019-10-28,34.65,34.65,34.27,34.45,4243,28.3462064558565,28.3462064558565,28.0353389680289,28.1825919885788,5186.5829111544,0.0,1.0
2019-10-29,34.76,34.93,34.09,34.76,4860,28.4361944128592,28.5752667100452,27.888085947479,28.4361944128592,5940.79494419289,0.0,1.0
2019-10-30,35.5,35.5,34.27,34.61,9927,29.0415679417866,29.0415679417866,28.0353389680289,28.3134835624009,12134.6237471199,0.0,1.0
2019-10-31,35.39,35.5,34.47,35.44,8302,28.9515799847839,29.0415679417866,28.1989534353066,28.9924836016033,10148.2468367673,0.0,1.0
2019-11-01,35.5,35.93,34.68,34.84,9950,29.0415679417866,29.3933390464336,28.3707486259481,28.5016401997703,12162.7386203126,0.0,1.0
2019-11-04,35.35,36.0,34.88,35.49,10410,28.9188570913283,29.4506041099807,28.5343630932258,29.0333872184227,12725.0360841663,0.0,1.0
2019-11-05,35.6,35.68,35.29,35.62,7216,29.1233751754254,29.1888209623365,28.869772751145,29.1397366221532,8820.73586775636,0.0,1.0
2019-11-06,35.4,35.7,35.32,35.41,4197,28.9597607081477,29.2051824090642,28.8943149212367,28.9679414315116,5130.35316476905,0.0,1.0
2019-11-07,35.5,35.57,35.06,35.57,7711,29.0415679417866,29.0988330053338,28.6816161137757,29.0988330053338,9425.81683429451,0.0,1.0
2019-11-08,35.22,35.58,35.22,35.49,1548,28.8125076875978,29.1070137286976,28.8125076875978,29.0333872184227,1892.25320444663,0.0,1.0
2019-11-11,35.26,35.31,34.95,35.16,2791,28.8452305810534,28.8861341978728,28.591628156773,28.7634233474145,3411.67874264246,0.0,1.0
2019-11-12,34.95,35.48,34.79,35.1,10634,28.591628156773,29.0252064950588,28.4607365829508,28.7143390072312,12998.8505013472,0.0,1.0
2019-11-13,35.0,35.48,34.9,35.3,7836,28.6325317735924,29.0252064950588,28.5507245399536,28.8779534745089,9578.61505816779,0.0,1.0
2019-11-14,35.57,35.57,34.78,35.02,5259,29.0988330053338,29.0988330053338,28.452555859587,28.6488932203202,6428.52687479637,0.0,1.0
2019-11-15,35.68,36.0,35.29,35.62,8839,29.1888209623365,29.4506041099807,28.869772751145,29.1397366221532,10804.6680065269,0.0,1.0
2019-11-18,35.7,35.78,35.26,35.26,2064,29.2051824090642,29.2706281959753,28.8452305810534,28.8452305810534,2523.0042725955,0.0,1.0
2019-11-19,35.99,36.0,35.64,35.64,5444,29.4424233866169,29.4506041099807,29.1560980688809,29.1560980688809,6654.66824612882,0.0,1.0
2019-11-20,35.51,36.0,35.38,35.66,12596,29.0497486651505,29.4506041099807,28.94339926142,29.1724595156087,15397.171423262,0.0,1.0
2019-11-21,35.22,35.79,35.2,35.71,5490,28.8125076875978,29.2788089193392,28.7961462408701,29.2133631324281,6710.8979925142,0.0,1.0
2019-11-22,35.23,35.6,35.12,35.42,2964,28.8206884109617,29.1233751754254,28.730700453959,28.9761221548755,3623.15148448307,0.0,1.0
2019-11-25,35.65,35.91,35.17,35.17,8279,29.1642787922448,29.3769775997058,28.7716040707784,28.7716040707784,10120.1319635747,0.0,1.0
2019-11-26,35.55,36.0,35.45,35.71,6990,29.082471558606,29.4506041099807,29.0006643249672,29.2133631324281,8544.47667899347,0.0,1.0
2019-11-27,35.48,35.51,35.37,35.42,2303,29.2297245791559,29.2544396788564,29.1391025469206,29.1802943797548,2795.45706216708,0.25,1.0
2019-11-29,35.22,35.3,35.22,35.3,1664,29.015527048418,29.0814339809527,29.015527048418,29.0814339809527,2019.81786862615,0.0,1.0
2019-12-02,34.81,35.0,34.51,34.86,6267,28.6777540191775,28.8342829839475,28.4306030221722,28.7189458520117,7607.09049439908,0.0,1.0
2019-12-03,34.62,35.24,34.61,34.61,8447,28.5212250544075,29.0320037815517,28.5129866878406,28.5129866878406,10253.2461155559,0.0,1.0
2019-12-04,34.77,34.98,34.77,34.77,5783,28.6448005529101,28.8178062508138,28.6448005529101,28.6448005529101,7019.59539318811,0.0,1.0
2019-12-05,34.65,35.09,34.65,34.95,4624,28.545940154108,28.9084282830491,28.545940154108,28.7930911511133,5612.76311570151,0.0,1.0
2019-12-06,34.83,35.35,34.74,35.0,15227,28.6942307523112,29.122625813787,28.6200854532096,28.8342829839475,18483.0328639245,0.0,1.0
2019-12-09,34.71,35.25,34.66,35.25,12516,28.5953703535091,29.0402421481185,28.5541785206748,29.0402421481185,15192.3319974308,0.0,1.0
2019-12-10,35.09,35.09,34.59,34.66,21449,28.9084282830491,28.9084282830491,28.4965099547069,28.5541785206748,26035.5008799052,0.0,1.0
2019-12-11,35.84,35.98,34.73,35.15,8353,29.5263057755622,29.641642907498,28.6118470866427,28.9578584824501,10139.1458273042,0.0,1.0
2019-12-12,36.01,36.01,35.52,35.7,13138,29.6663580071985,29.6663580071985,29.2626780454233,29.4109686436264,15947.3360324581,0.0,1.0
2019-12-13,36.25,36.25,35.73,35.93,4999,29.8640788048027,29.8640788048027,29.4356837433269,29.6004510746638,6067.95043585465,0.0,1.0
2019-12-16,37.19,37.25,36.21,36.22,12416,30.6384852620859,30.687915461487,29.8311253385354,29.8393637051022,15070.9487120566,0.0,1.0
2019-12-17,36.96,37.04,36.27,37.04,28757,30.4490028310485,30.5149097635833,29.8805555379364,30.5149097635833,34906.1913750494,0.0,1.0
2019-12-18,36.85,36.92,36.09,36.8,7116,30.3583807988133,30.4160493647812,29.7322649397333,30.3171889659791,8637.63458722576,0.0,1.0
2019-12-19,37.25,37.25,36.42,36.51,9440,30.687915461487,30.687915461487,30.0041310364391,30.0782763355406,11458.5821393214,0.0,1.0
2019-12-20,37.52,37.52,36.86,37.2,31633,30.9103513587917,30.9103513587917,30.3666191653801,30.6467236286527,38397.1746624104,0.0,1.0
2019-12-23,37.3,37.74,37.27,37.35,7632,30.7291072943212,31.0915954232622,30.7043921946206,30.7702991271554,9263.97233975646,0.0,1.0
2019-12-24,37.16,37.63,36.82,36.82,14383,30.6137701623854,31.000973391027,30.3336656991127,30.3336656991127,17458.5579353665,0.0,1.0
2019-12-26,36.88,37.29,36.86,37.0,3357,30.3830958985138,30.7208689277543,30.3666191653801,30.4819562973159,4074.8368900108,0.0,1.0
2019-12-27,37.39,37.5,36.9,37.0,11775,30.8032525934227,30.893874625658,30.3995726316475,30.4819562973159,14292.8818528083,0.0,1.0
2019-12-30,37.15,37.38,36.93,37.12,7398,30.6055317958185,30.7950142268559,30.424287731348,30.580816696118,8979.93545198093,0.0,1.0
2019-12-31,37.82,37.87,37.11,37.31,19986,31.157502355797,31.1986941886312,30.5725783295512,30.737345660888,24259.6634148811,0.0,1.0
2020-01-02,37.01,37.75,36.87,37.75,8345,30.4901946638827,31.0998337898291,30.374857531947,31.0998337898291,10129.4351644743,0.0,1.0
2020-01-03,36.56,36.87,36.49,36.87,6235,30.1194681683748,30.374857531947,30.061799602407,30.374857531947,7568.24784307936,0.0,1.0
2020-01-06,36.52,36.95,36.51,36.53,6882,30.0865147021075,30.4407644644817,30.0782763355406,30.0947530686743,8353.59769945021,0.0,1.0
2020-01-07,36.4,36.77,35.9,36.77,8021,29.9876543033054,30.2924738662785,29.5757359749633,30.2924738662785,9736.15331986197,0.0,1.0
2020-01-08,36.34,36.63,36.3,36.3,5843,29.9382241039043,30.1771367343427,29.9052706376369,29.9052706376369,7092.42536441262,0.0,1.0
2020-01-09,36.46,36.7,36.41,36.53,3755,30.0370845027064,30.2348053003106,29.9958926698722,30.0947530686743,4557.9423658,0.0,1.0
2020-01-10,36.34,36.73,35.55,36.62,14508,29.9382241039043,30.2595204000112,29.2873931451238,30.1688983677759,17610.2870420842,0.0,1.0
2020-01-13,36.23,36.56,36.0,36.24,11040,29.8476020716691,30.1194681683748,29.6581196406317,29.8558404382359,13400.7147053081,0.0,1.0
2020-01-14,35.81,36.4,35.81,36.4,5973,29.5015906758617,29.9876543033054,29.5015906758617,29.9876543033054,7250.22363539903,0.0,1.0
2020-01-15,35.86,36.33,35.42,35.92,7960,29.5427825086959,29.9299857373375,29.1802943797548,29.592212708097,9662.10951578374,0.0,1.0
2020-01-16,35.71,36.12,35.71,36.06,4024,29.4192070101933,29.7569800394338,29.4192070101933,29.7075498400327,4884.4634034565,0.0,1.0
2020-01-17,35.11,35.98,35.11,35.98,10214,28.9249050161827,29.641642907498,28.9249050161827,29.641642907498,12398.0887681175,0.0,1.0
2020-01-21,34.86,35.22,34.74,35.22,8366,28.7189458520117,29.015527048418,28.6200854532096,29.015527048418,10154.9256544029,0.0,1.0
2020-01-22,34.76,35.34,34.76,34.85,8854,28.6365621863433,29.1143874472201,28.6365621863433,28.7107074854448,10747.2760870288,0.0,1.0
2020-01-23,34.19,35.1,33.79,34.79,18428,28.1669752920333,28.9166666496159,27.8374406293596,28.6612772860438,22368.5118287516,0.0,1.0
2020-01-24,33.86,34.33,33.78,34.14,6592,27.8951091953275,28.282312423969,27.8292022627927,28.1257834591991,8001.58617186512,0.0,1.0
2020-01-27,33.25,33.82,33.17,33.73,8564,27.3925688347501,27.8621557290601,27.3266619022154,27.7880104299585,10395.2645594437,0.0,1.0
2020-01-28,33.09,33.49,32.71,33.49,25613,27.2607549696806,27.5902896323543,26.9476970401406,27.5902896323543,31089.9008828856,0.0,1.0
2020-01-29,32.09,33.8,31.83,33.48,33000,26.4369183129964,27.8456789959264,26.2227207822585,27.5820512657875,40056.4841734753,0.0,1.0
2020-01-30,33.21,33.74,32.1,32.1,18924,27.3596153684827,27.7962487965254,26.4451566795633,26.4451566795633,22970.5729242075,0.0,1.0
2020-01-31,32.05,33.85,32.0,33.4,20200,26.403964846729,27.8868708287606,26.3627730138948,27.5161443332527,24519.4236455819,0.0,1.0
2020-02-03,33.07,33.65,32.42,32.42,29213,27.2442782365469,27.7221034974238,26.7087844097022,26.7087844097022,35459.6991563556,0.0,1.0
2020-02-04,33.47,33.47,32.51,33.4,30737,27.5738128992206,27.5738128992206,26.7829297088038,27.5161443332527,37309.5804254579,0.0,1.0
2020-02-05,36.47,36.71,33.405,33.48,53351,30.0453228692733,30.2430436668775,27.5202635165362,27.5820512657875,64759.1965799721,0.0,1.0
2020-02-06,36.89,37.07,35.82,36.31,34447,30.3913342650806,30.5396248632838,29.5098290424285,29.9135090042038,41812.9003128396,0.0,1.0
2020-02-07,36.55,37.48,35.11,36.6,88952,30.111229801808,30.8773978925243,28.9249050161827,30.1524216346422,107972.86000603,0.0,1.0
2020-02-10,35.48,36.6,33.85,36.6,31475,29.2297245791559,30.1524216346422,27.8868708287606,30.1524216346422,38205.3890715192,0.0,1.0
2020-02-11,35.83,35.84,35.05,35.3,20717,29.5180674089954,29.5263057755622,28.8754748167817,29.0814339809527,25146.9752309663,0.0,1.0
2020-02-12,35.77,36.18,35.49,36.0,12268,29.4686372095943,29.8064102388348,29.2379629457227,29.6581196406317,14891.3014497029,0.0,1.0
2020-02-13,35.44,35.5,35.01,35.5,10839,29.1967711128885,29.2462013122896,28.8425213505143,29.2462013122896,13156.734301706,0.0,1.0
2020-02-14,34.61,35.6,33.97,35.5,20579,28.5129866878406,29.328584977958,27.9857312275627,29.2462013122896,24979.46629715,0.0,1.0
2020-02-18,34.72,35.13,34.62,34.69,22944,28.6036087200759,28.9413817493164,28.5212250544075,28.5788936203754,27850.180996249,0.0,1.0
2020-02-19,35.4,35.5,34.47,34.91,8684,29.1638176466212,29.2462013122896,28.3976495559048,28.7601376848459,10540.9245018927,0.0,1.0
2020-02-20,35.24,35.97,34.74,35.3,19056,29.0320037815517,29.6334045409312,28.6200854532096,29.0814339809527,23130.7988609014,0.0,1.0
2020-02-21,35.69,35.73,34.52,35.42,14063,29.4027302770596,29.4356837433269,28.4388413887391,29.1802943797548,17070.1314221692,0.0,1.0
2020-02-24,34.9,35.46,33.75,34.85,36368,28.7518993182791,29.2132478460222,27.8044871630922,28.7107074854448,44144.6732248772,0.0,1.0
2020-02-25,33.83,35.0,32.98,35.0,20516,27.8703940956269,28.8342829839475,27.1701329374454,28.8342829839475,24902.9948273643,0.0,1.0
2020-02-26,33.81,34.49,33.19,33.54,33586,27.8539173624933,28.4141262890385,27.343138635349,27.6314814651885,40767.7902257679,0.0,1.0
2020-02-27,32.28,33.87,32.28,32.92,26679,26.7994064419375,28.1194515547838,26.7994064419375,27.3307453552844,32134.9699242719,0.25,1.0
2020-02-28,30.48,32.83,30.0,32.14,39611,25.3050157481491,27.256025820595,24.9065115631389,26.6831760546428,47711.6193886704,0.0,1.0
2020-03-02,32.27,33.47,30.53,30.53,37867,26.7911042714164,27.787364733942,25.3465266007544,25.3465266007544,45610.9639087824,0.0,1.0
2020-03-03,31.9,32.94,31.3,31.92,28149,26.4839239621377,27.3473496963265,25.9857937308749,26.5005283031798,33905.591228994,0.0,1.0
2020-03-04,32.84,32.84,31.8,31.8,29721,27.2643279911161,27.2643279911161,26.4009022569272,26.4009022569272,35799.0719711865,0.0,1.0
2020-03-05,32.09,32.74,31.22,32.08,30578,26.6416652020376,27.1813062859056,25.9193763667066,26.6333630315165,36831.3321467966,0.0,1.0
2020-03-06,31.32,32.66,30.75,31.13,27149,26.002398071917,27.1148889217372,25.5291743522174,25.8446568320171,32701.0869400674,0.0,1.0
2020-03-09,28.06,30.69,27.74,29.4,16090,23.2958904820559,25.4793613290911,23.0302210253824,24.4083813318761,19380.4740088285,0.0,1.0
2020-03-10,28.42,29.83,27.64,28.79,30495,23.5947686208136,24.7653746642811,22.947199320172,23.9019489300923,36731.3582908157,0.0,1.0
2020-03-11,27.88,29.33,27.55,27.88,22484,23.1464514126771,24.3502661382288,22.8724797854826,23.1464514126771,27082.074432225,0.0,1.0
2020-03-12,20.91,26.6,20.05,26.6,33469,17.3598385595078,22.0837735859832,16.6458518946978,22.0837735859832,40313.5540460834,0.0,1.0
2020-03-13,24.98,24.98,22.02,22.51,27977,20.7388219615737,20.7388219615737,18.281379487344,18.6881858428752,33698.4164912986,0.0,1.0
2020-03-16,20.51,23.79,20.1,20.5,29337,17.027751738666,19.7508636695692,16.6873627473031,17.0194495681449,35336.5423242387,0.0,1.0
2020-03-17,26.41,26.41,21.29,21.45,41634,21.9260323460833,21.9260323460833,17.6753210393076,17.8081557676443,50148.3315651687,0.0,1.0
2020-03-18,20.27,24.5,20.1,24.5,43842,16.8284996461609,20.3403177765634,16.6873627473031,20.3403177765634,52807.8770351185,0.0,1.0
2020-03-19,23.92,24.17,20.11,20.11,30105,19.8587918863428,20.0663461493689,16.6956649178241,16.6956649178241,36261.6016181343,0.0,1.0
2020-03-20,24.48,27.0,23.83,24.0,106295,20.3237134355214,22.415860406825,19.7840723516533,19.9252092505111,128032.783391449,0.0,1.0
2020-03-23,24.55,24.74,21.85,24.74,35289,20.3818286291687,20.5395698690686,18.1402425884862,20.5395698690686,42505.7518519296,0.0,1.0
2020-03-24,27.19,27.46,24.73,24.73,41525,22.5736016467249,22.7977602507932,20.5312676985475,20.5312676985475,50017.0405976758,0.0,1.0
2020-03-25,27.23,27.68,26.29,27.06,23535,22.6068103288091,22.9804080022562,21.8264062998307,22.4656734299513,28348.0084398868,0.0,1.0
2020-03-26,30.0,30.0,27.28,27.28,32266,24.9065115631389,24.9065115631389,22.6483211814143,22.6483211814143,38864.5353865047,0.0,1.0
2020-03-27,25.51,28.75,25.29,28.75,27810,21.1788369991891,23.8687402480081,20.9961892477261,23.8687402480081,33497.2642750479,0.0,1.0
2020-03-30,27.42,27.98,25.55,25.55,23114,22.764551568709,23.2294731178876,21.2120456812733,21.2120456812733,27840.9121342487,0.0,1.0
2020-03-31,30.0,30.0,25.02,27.16,35789,24.9065115631389,24.9065115631389,20.7720306436578,22.5486951351618,43108.003996393,0.0,1.0
2020-04-01,25.01,28.0,24.72,28.0,48022,20.7637284731368,23.2460774589297,20.5229655280265,23.2460774589297,57842.7049628317,0.0,1.0
2020-04-02,25.84,27.32,24.3,25.3,33217,21.4528086263836,22.6815298634985,20.1742743661425,21.0044914182471,40010.0189652739,0.0,1.0
2020-04-03,24.35,25.8,24.35,25.41,25773,20.2157852187478,21.4195999442995,20.2157852187478,21.0958152939787,31043.6890385044,0.0,1.0
2020-04-06,27.76,27.83,25.76,25.76,30097,23.0468253664245,23.1049405600719,21.3863912622153,21.3863912622153,36251.965583823,0.0,1.0
2020-04-07,25.11,28.1,24.85,28.1,25478,20.8467501783473,23.3290991641401,20.6308937448001,23.3290991641401,30688.3602732711,0.0,1.0
2020-04-08,25.63,25.9,24.38,25.5,37061,21.2784630454417,21.5026216495099,20.2406917303109,21.1705348286681,44640.1334519075,0.0,1.0
2020-04-09,26.23,27.87,25.95,26.5,29623,21.7765932767045,23.1381492421561,21.5441325021152,22.0007518807727,35681.0305508717,0.0,1.0
2020-04-13,26.15,27.33,25.3,25.81,32709,21.7101759125361,22.6898320340195,21.0044914182471,21.4279021148205,39398.1307864991,0.0,1.0
2020-04-14,26.27,27.61,26.25,27.0,22128,21.8098019587886,22.9222928086088,21.7931976177465,22.415860406825,26653.2709053672,0.0,1.0
2020-04-15,23.82,26.05,23.44,26.05,27065,19.7757701811323,21.6271542073256,19.4602877013325,21.6271542073256,32599.9085797976,0.0,1.0
2020-04-16,22.73,24.35,22.01,23.66,46004,18.8708335943382,20.2157852187478,18.2730773168229,19.6429354527956,55412.015307778,0.0,1.0
2020-04-17,23.81,24.74,23.18,23.57,30445,19.7674680106112,20.5395698690686,19.2444312677853,19.5682159181061,36671.1330763695,0.0,1.0
2020-04-20,23.8,24.38,23.46,23.46,12104,19.7591658400902,20.2406917303109,19.4768920423746,19.4768920423746,14579.3199131672,0.0,1.0
2020-04-21,23.8,24.04,22.73,23.5,15630,19.7591658400902,19.9584179325953,18.8708335943382,19.5101007244588,18826.4020359223,0.0,1.0
2020-04-22,24.25,24.43,23.8,24.2,19003,20.1327635135373,20.2822025829161,19.7591658400902,20.0912526609321,22889.1950024716,0.0,1.0
2020-04-23,24.23,25.34,23.75,24.01,21881,20.1161591724952,21.0377001003313,19.717654987485,19.9335114210322,26355.7583460023,0.0,1.0
2020-04-24,24.41,25.26,23.81,24.06,14276,20.265598241874,20.971282736163,19.7674680106112,19.9750222736374,17195.5032287157,0.0,1.0
2020-04-27,27.19,27.6,24.42,24.42,33596,22.5736016467249,22.9139906380878,20.2739004123951,20.2739004123951,40466.526090777,0.0,1.0
2020-04-28,27.6,28.45,26.12,27.37,24226,22.9139906380878,23.6196751323767,21.6852694009729,22.7230407161037,29180.3209035351,0.0,1.0
2020-04-29,28.83,30.81,27.01,28.06,18877,23.9351576121765,25.5789873753437,22.4241625773461,23.2958904820559,22737.4274620668,0.0,1.0
2020-04-30,27.96,28.5,26.31,28.5,27143,23.2128687768455,23.661185984982,21.8430106408728,23.661185984982,32693.8599143338,0.0,1.0
2020-05-01,26.77,27.31,25.4,27.31,22200,22.224910484841,22.6732276929775,21.0875131234576,22.6732276929775,26739.9952141698,0.0,1.0
2020-05-04,25.3,26.49,25.04,26.24,22059,21.0044914182471,21.9924497102517,20.7886349846999,21.7848954472255,26570.1601094312,0.0,1.0
2020-05-05,24.17,26.46,24.16,25.8,20527,20.0663461493689,21.9675431986885,20.0580439788479,21.4195999442995,24724.8595387957,0.0,1.0
2020-05-06,22.69,25.15,22.15,24.43,34036,18.8376249122541,20.8799588604315,18.3893077041176,20.2822025829161,40996.5079779046,0.0,1.0
2020-05-07,22.33,23.67,21.5,23.03,38104,18.5387467734964,19.6512376233166,17.8496666202496,19.1198987099696,45896.431425258,0.0,1.0
2020-05-08,24.61,25.13,22.59,23.11,32948,20.431641652295,20.8633545193894,18.7546032070436,19.186316074138,39686.0073115525,0.0,1.0
2020-05-11,23.5,24.99,23.37,24.44,22240,19.5101007244588,20.7471241320947,19.4021725076852,20.2905047534372,26788.1753857269,0.0,1.0
2020-05-12,21.52,23.91,21.52,23.88,24198,17.8662709612916,19.8504897158217,17.8662709612916,19.8255832042586,29146.5947834452,0.0,1.0
2020-05-13,22.66,22.67,21.6,21.9,33932,18.8127184006909,18.821020571212,17.93268832546,18.1817534410914,40871.2395318564,0.0,1.0
2020-05-14,21.92,22.49,21.3,22.16,25852,18.1983577821335,18.6715815018331,17.6836232098286,18.3976098746386,31138.8448773297,0.0,1.0
2020-05-15,21.22,22.15,21.0,21.64,21432,17.6172058456603,18.3893077041176,17.4345580941972,17.9658970075442,25814.9359202742,0.0,1.0
2020-05-18,23.69,24.16,22.13,22.13,47909,19.6678419643587,20.0580439788479,18.3727033630755,18.3727033630755,57706.595978183,0.0,1.0
2020-05-19,22.24,23.45,22.0,23.45,16108,18.464027238807,19.4685898718536,18.2647751463019,19.4685898718536,19402.1550860291,0.0,1.0
2020-05-20,24.44,24.5,22.44,22.77,29849,20.2905047534372,20.3403177765634,18.6300706492279,18.9040422764224,35953.2485201691,0.0,1.0
2020-05-21,23.93,24.5,23.42,24.3,20476,19.8670940568638,20.3403177765634,19.4436833602904,20.1742743661425,24663.4298200604,0.0,1.0
2020-05-22,23.52,24.05,23.36,23.9,7888,19.5267050655009,19.9667201031164,19.3938703371642,19.8421875453007,9501.12983105278,0.0,1.0
2020-05-26,24.25,24.79,24.01,24.73,13175,20.1327635135373,20.5810807216738,19.9335114210322,20.5312676985475,15869.3440066075,0.0,1.0
2020-05-27,26.26,26.46,24.23,24.91,22455,21.8014997882676,21.9675431986885,20.1161591724952,20.6807067679263,27047.1438078461,0.0,1.0
2020-05-28,25.07,27.2,24.8,26.3,22425,20.8135414962631,22.5819038172459,20.5893828921948,21.8347084703518,27011.0086791783,0.0,1.0
2020-05-29,24.84,25.18,23.82,24.92,13189,20.8301458373052,21.115260554885,19.9748016845656,20.8972316532063,15727.9148479732,0.25,1.0
2020-06-01,24.12,25.12,24.08,25.12,23975,20.2263734941949,21.0649461929592,20.1928305862443,21.0649461929592,28590.2463022335,0.0,1.0
2020-06-02,24.0,24.76,24.0,24.49,12758,20.1257447703432,20.763060021404,20.1257447703432,20.5366453927377,15213.946290882,0.0,1.0
2020-06-03,25.11,26.04,24.0,24.6,26866,21.0565604659715,21.8364330758223,20.1257447703432,20.6288883896017,32037.7708928387,0.0,1.0
2020-06-04,25.45,25.45,24.41,24.91,15605,21.3416751835514,21.3416751835514,20.4695595768365,20.8888459262187,18609.0007735706,0.0,1.0
2020-06-05,27.63,28.7,26.4,26.54,16298,23.1697636668576,24.0670364545354,22.1383192473775,22.2557194252045,19435.4049732556,0.0,1.0
2020-06-08,28.41,28.71,26.86,28.44,15130,23.8238503718937,24.075422181523,22.5240626888091,23.8490075528567,18042.5621085628,0.0,1.0
2020-06-09,27.17,28.25,27.01,27.73,17292,22.784020225426,23.6896787400914,22.6498485936237,23.253620936734,20620.7524111876,0.0,1.0
2020-06-10,26.2,28.05,26.2,27.44,24634,21.9706047076246,23.5219642003386,21.9706047076246,23.0104348540924,29376.1054185286,0.0,1.0
2020-06-11,23.19,25.1,22.74,24.77,31703,19.4465008843441,21.0481747389839,19.0691431699001,20.7714457483917,37805.9052562965,0.0,1.0
2020-06-12,24.51,25.58,23.48,24.52,17227,20.553416846713,21.4506896343908,19.6896869669857,20.5618025737006,20543.2397517654,0.0,1.0
2020-06-15,25.42,26.0,23.23,23.64,14454,21.3165180025885,21.8028901678718,19.4800437922947,19.823858598788,17236.4304505728,0.0,1.0
2020-06-16,26.09,27.48,24.75,26.64,13773,21.8783617107605,23.0439777620429,20.7546742944164,22.3395766950809,16424.3362803197,0.0,1.0
2020-06-17,24.88,26.07,24.77,26.07,11183,20.8636887452557,21.8615902567853,20.7714457483917,21.8615902567853,13335.7549279616,0.0,1.0
2020-06-18,24.37,25.05,24.37,24.78,11065,20.436016668886,21.0062461040457,20.436016668886,20.7798314753793,13195.0396385491,0.0,1.0
2020-06-19,24.22,25.05,24.1,24.66,35873,20.3102307640713,21.0062461040457,20.2096020402196,20.6792027515276,42778.6404838384,0.0,1.0
2020-06-22,24.28,24.68,23.65,24.07,18360,20.3605451259972,20.6959742055029,19.8322443257757,20.1844448592567,21894.3450306155,0.0,1.0
2020-06-23,24.45,25.0,23.75,24.62,18246,20.5031024847871,20.9643174691075,19.9161015956521,20.645659843577,21758.3997510137,0.0,1.0
2020-06-24,23.54,24.3,23.53,24.3,12468,19.7400013289116,20.3773165799725,19.7316156019239,20.3773165799725,14868.1205796141,0.0,1.0
2020-06-25,23.96,23.96,23.5,23.5,13100,20.0922018623926,20.0922018623926,19.706458420961,19.706458420961,15621.7821296876,0.0,1.0
2020-06-26,24.14,24.31,23.23,23.65,111540,20.2431449481702,20.3857023069601,19.4800437922947,19.8322443257757,133011.723568347,0.0,1.0
2020-06-29,25.78,26.945,24.1,24.1,25992,21.6184041741436,22.595341368204,20.2096020402196,20.2096020402196,30995.5237492244,0.0,1.0
2020-06-30,26.18,26.67,25.28,25.75,21254,21.9538332536493,22.3647338760438,21.1991178247615,21.5932469931807,25345.4471285786,0.0,1.0
2020-07-01,25.26,26.5,25.13,25.5,14998,21.1823463707862,22.2221765172539,21.0733319199468,21.3836038184896,17885.1517848133,0.0,1.0
2020-07-02,25.01,25.96,24.66,25.96,9111,20.9727031960951,21.7693472599212,20.6792027515276,21.7693472599212,10864.8898460751,0.0,1.0
2020-07-06,24.69,25.76,24.51,25.76,9736,20.7043599324905,21.6016327201683,20.553416846713,21.6016327201683,11610.20387898,0.0,1.0
2020-07-07,23.39,24.4,23.36,24.29,8582,19.6142154240969,20.4611738498489,19.589058243134,20.3689308529848,10234.0560486244,0.0,1.0
2020-07-08,23.17,23.75,22.57,23.29,24418,19.4297294303688,19.9161015956521,18.9265858111102,19.5303581542205,29118.5248887566,0.0,1.0
2020-07-09,22.36,23.47,22.18,22.99,17672,18.7504855443697,19.6813012399981,18.5995424585921,19.2787863445912,21073.9033431938,0.0,1.0
2020-07-10,23.06,23.28,21.75,22.2,23774,19.3374864335047,19.5219724272329,18.2389561981235,18.6163139125674,28350.5533092514,0.0,1.0
2020-07-13,23.32,23.75,22.7,23.59,14310,19.5555153351834,19.9161015956521,19.0356002619496,19.7819299638498,17064.7100973916,0.0,1.0
2020-07-14,22.36,23.23,22.07,23.23,17478,18.7504855443697,19.4800437922947,18.5072994617281,19.4800437922947,20842.5578673801,0.0,1.0
2020-07-15,23.5,24.6,22.58,23.08,27667,19.706458420961,20.6288883896017,18.9349715380979,19.35425788748,32992.9653574097,0.0,1.0
2020-07-16,23.34,23.7,22.97,22.97,7671,19.5722867891587,19.8741729607139,19.2620148906159,19.2620148906159,9147.6863142621,0.0,1.0
2020-07-17,23.5,24.18,23.27,23.27,8188,19.706458420961,20.2766878561207,19.5135867002452,19.5135867002452,9764.21008228106,0.0,1.0
2020-07-20,23.32,23.85,23.01,23.55,7246,19.5555153351834,19.9999588655285,19.2955577985665,19.7483870558992,8640.87277188675,0.0,1.0
2020-07-21,23.67,24.11,23.36,23.7,10342,19.8490157797509,20.2179877672072,19.589058243134,19.8741729607139,12332.8603652847,0.0,1.0
2020-07-22,22.8,23.4,22.8,23.4,8513,19.119457531826,19.6226011510846,19.119457531826,19.6226011510846,10151.7733793916,0.0,1.0
2020-07-23,22.67,23.5,22.58,22.94,11412,19.0104430809866,19.706458420961,18.9349715380979,19.236857709653,13608.8379896179,0.0,1.0
2020-07-24,22.64,23.05,22.64,22.88,7435,18.9852859000237,19.3291007065171,18.9852859000237,19.1865433477271,8866.25573543719,0.0,1.0
2020-07-27,23.08,23.08,22.54,22.54,2874,19.35425788748,19.35425788748,18.9014286301473,18.9014286301473,3427.25204891008,0.0,1.0
2020-07-28,22.3,22.73,22.06,22.73,14861,18.7001711824439,19.0607574429125,18.4989137347404,19.0607574429125,17721.7789488005,0.0,1.0
2020-07-29,22.36,22.99,22.25,22.69,11694,18.7504855443697,19.2787863445912,18.6582425475056,19.0272145349619,13945.1236812646,0.0,1.0
2020-07-30,21.16,22.4,20.75,22.0,32696,17.7441983058526,18.7840284523203,17.4003834993592,18.4485993728146,38990.0601917759,0.0,1.0
2020-07-31,20.6,21.5009,20.09,21.22,26775,17.2745975945446,18.0300677388613,16.8469255181748,17.7945126677784,31929.2531696476,0.0,1.0
2020-08-03,21.85,21.97,20.37,20.78,18600,18.3228134679999,18.4234421918516,17.0817258738288,17.4255406803221,22180.5456192511,0.0,1.0
2020-08-04,21.74,21.94,20.9501,21.59,24830,18.2305704711358,18.3982850108887,17.5681818963819,18.1047845663212,29609.8358992476,0.0,1.0
2020-08-05,22.26,22.505,20.3201,21.55,18266,18.6666282744933,18.8720785856905,17.0398810961604,18.0712416583706,21782.2498000666,0.0,1.0
2020-08-06,21.12,22.3,21.12,21.6,27242,17.710655397902,18.7001711824439,17.710655397902,18.1131702933088,32486.1518150342,0.0,1.0
2020-08-07,22.2,22.45,20.8239,20.8239,18854,18.6163139125674,18.8259570872585,17.4623540217979,17.4623540217979,22483.4412422237,0.0,1.0
2020-08-10,23.34,23.7732,21.9839,22.2,16493,19.5722867891587,19.9355564822634,18.4350983523645,18.6163139125674,19667.9429515219,0.0,1.0
2020-08-11,23.01,24.18,22.84,23.75,21275,19.2955577985665,20.2766878561207,19.1530004397766,19.9161015956521,25370.4896800842,0.0,1.0
2020-08-12,23.54,23.9216,23.12,23.5,6313,19.7400013289116,20.06000067076,19.3878007954306,19.706458420961,7528.26798356623,0.0,1.0
2020-08-13,22.81,23.465,22.36,23.21,12656,19.1278432588136,19.6771083765043,18.7504855443697,19.4632723383194,15092.3110407119,0.0,1.0
2020-08-14,23.36,23.36,22.04,22.85,5938,19.589058243134,19.589058243134,18.4821422807651,19.1613861667642,7081.07956382327,0.0,1.0
2020-08-17,23.5,23.73,22.71,23.08,14453,19.706458420961,19.8993301416768,19.0439859889372,19.35425788748,17235.2379481202,0.0,1.0
2020-08-18,22.18,23.26,22.18,23.26,11371,18.5995424585921,19.5052009732576,18.5995424585921,19.5052009732576,13559.9453890594,0.0,1.0
2020-08-19,22.2,22.5656,22.01,22.38,6085,18.6163139125674,18.9228960912357,18.4569850998022,18.767256998345,7256.37742436252,0.0,1.0
2020-08-20,21.34,22.3499,21.34,21.86,7774,17.8951413916301,18.7420159601122,17.8951413916301,18.3311991949876,9270.51406688484,0.0,1.0
2020-08-21,21.4,21.7681,21.38,21.38,10974,17.945455753556,18.2541343639711,17.9286842995807,17.9286842995807,13086.5219153581,0.0,1.0
2020-08-24,21.87,22.7328,21.6,21.7,7288,18.3395849219752,19.063105446469,18.1131702933088,18.1970275631853,8690.95787489795,0.0,1.0
2020-08-25,22.51,23.0699,22.0,22.19,7854,18.8762714491844,19.3457883032225,18.4485993728146,18.6079281855798,9365.91426309664,0.0,1.0
2020-08-26,21.8,22.51,21.3,22.5,21099,18.2808848330617,18.8762714491844,17.8615984836796,18.8678857221967,25160.6092484182,0.0,1.0
2020-08-27,22.51,22.95,21.73,21.91,11454,18.8762714491844,19.2452434366406,18.2221847441482,18.3731278299258,13658.9230926291,0.0,1.0
2020-08-28,22.3,22.74,21.545,22.01,10408,18.9098143571349,19.2829228018497,18.2695941849539,18.6639019731184,12273.9650224237,0.25,1.0
2020-08-31,21.02,21.96,20.85,21.96,25546,17.8244079725101,18.621503286219,17.6802524370522,18.621503286219,30125.9329806723,0.0,1.0
2020-09-01,21.3,21.453,20.84,21.01,17548,18.0618406191468,18.191580601059,17.6717726996723,17.8159282351303,20694.0371073685,0.0,1.0
2020-09-02,21.57,21.63,21.0,21.24,17331,18.2907935284036,18.3416719526829,17.8074484977504,18.0109621948675,20438.1329557673,0.0,1.0
2020-09-03,20.46,21.75,20.2,21.41,32740,17.3495426792368,18.4434288012415,17.1290695073599,18.1551177303255,38609.6862830662,0.0,1.0
2020-09-04,22.75,22.85,20.73,20.99,37381,19.2914025392296,19.3761999130284,17.5784955884936,17.7989687603705,44082.7331382802,0.0,1.0
2020-09-08,21.18,22.7998,21.16,22.36,38041,17.9600837705882,19.3336316313814,17.9431242958285,18.9606927814142,44861.0591293257,0.0,1.0
2020-09-09,20.95,21.8362,20.95,21.61,30380,17.765049810851,18.516524137456,17.765049810851,18.3247124779231,35826.5812241768,0.0,1.0
2020-09-10,20.99,21.86,20.7,21.5,12417,17.7989687603705,18.5367059124202,17.5530563763539,18.2314353667444,14643.1421678935,0.0,1.0
2020-09-11,20.88,21.87,20.7626,21.23,22902,17.7056916491918,18.5451856498,17.606139532352,18.0024824574876,27007.9118892725,0.0,1.0
2020-09-14,22.1,22.15,21.0,21.03,19935,18.7402196095373,18.7826182964367,17.8074484977504,17.83288770989,23508.9827749824,0.0,1.0
2020-09-15,21.54,22.51,21.35,22.26,19024,18.265354316264,19.0878888421124,18.1042393060462,18.8758954076154,22434.6570509789,0.0,1.0
2020-09-16,21.54,22.0,21.34,21.45,9473,18.265354316264,18.6554222357385,18.0957595686663,18.189036679845,11171.3365351095,0.0,1.0
2020-09-17,21.39,21.8,21.0228,21.8,7504,18.1381582555657,18.4858274881409,17.8267822989765,18.4858274881409,8849.33066182435,0.0,1.0
2020-09-18,21.7,21.7,21.06,21.64,29465,18.4010301143421,18.4010301143421,17.8583269220297,18.3501516900628,34747.5383729549,0.0,1.0
2020-09-21,20.57,21.1399,20.52,21.05,12981,17.4428197904155,17.9260800236949,17.4004211035161,17.8498471846498,15308.2571056958,0.0,1.0
2020-09-22,20.3,20.55,20.04,20.53,13847,17.2138668811587,17.4258603156557,16.9933937092818,17.408900840896,16329.5151484917,0.0,1.0
2020-09-23,19.35,20.42,19.25,20.42,17558,16.40829183007,17.3156237297173,16.3234944562712,17.3156237297173,20705.8299254146,0.0,1.0
2020-09-24,19.71,19.92,19.0,19.25,13928,16.7135623757457,16.8916368607232,16.1115010217742,16.3234944562712,16425.0369746654,0.0,1.0
2020-09-25,20.25,20.9,19.89,19.89,16603,17.1714681942593,17.7226511239516,16.8661976485836,16.8661976485836,19579.6158020082,0.0,1.0
2020-09-28,20.86,21.24,20.41,20.77,9875,17.688732174432,18.0109621948675,17.3071439923374,17.6124145380131,11645.4078205644,0.0,1.0
2020-09-29,21.24,21.5,20.78,21.3238,11536,18.0109621948675,18.2314353667444,17.620894275393,18.0820223941109,13604.1948980285,0.0,1.0
2020-09-30,20.8,21.8899,20.8,21.36,7506,17.6378537501528,18.562060327186,17.6378537501528,18.1127190434261,8851.68922543353,0.0,1.0
2020-10-01,20.47,21.59,20.47,20.86,10723,17.3580224166167,18.3077530031634,17.3580224166167,17.688732174432,12645.4387908772,0.0,1.0
2020-10-02,20.7,20.96,20.05,20.05,8943,17.5530563763539,17.7735295482309,17.0018734466617,17.0018734466617,10546.3171786641,0.0,1.0
2020-10-05,21.46,21.5,20.79,21.0,10901,18.1975164172249,18.2314353667444,17.6293740127729,17.8074484977504,12855.3509520985,0.0,1.0
2020-10-06,21.02,21.9,21.02,21.61,17044,17.8244079725101,18.5706248619397,17.8244079725101,18.3247124779231,20099.679077843,0.0,1.0
2020-10-07,21.85,21.85,21.27,21.33,9080,18.5282261750403,18.5282261750403,18.0364014070072,18.0872798312865,10707.8787858962,0.0,1.0
2020-10-08,21.65,21.89,21.1596,21.89,6257,18.3586314274427,18.5621451245598,17.9427851063333,18.5621451245598,7378.76625147051,0.0,1.0
2020-10-09,21.89,21.89,21.65,21.6787,2869,18.5621451245598,18.5621451245598,18.3586314274427,18.3829682737229,3383.3594974379,0.0,1.0
2020-10-12,22.1,22.1,21.705,21.82,11697,18.7402196095373,18.7402196095373,18.405269983032,18.5027869629006,13794.0592685713,0.0,1.0
2020-10-13,21.39,21.935,21.36,21.88,4522,18.1381582555657,18.6003039427693,18.1127190434261,18.5536653871799,5332.71232046505,0.0,1.0
2020-10-14,20.9,21.105,20.6476,21.105,9204,17.7226511239516,17.8964857402391,17.5086225524834,17.8964857402391,10854.1097296683,0.0,1.0
2020-10-15,21.58,21.58,20.745,21.175,11363,18.2992732657835,18.2992732657835,17.5912151945634,17.9558439018983,13400.1791458302,0.0,1.0
2020-10-16,20.88,21.61,20.88,21.17,13634,17.7056916491918,18.3247124779231,17.7056916491918,17.9516040332084,16078.3281241089,0.0,1.0
2020-10-19,20.82,21.5718,20.82,21.0101,6500,17.6548132249125,18.292319881132,17.6548132249125,17.8160130325041,7665.33172999176,0.0,1.0
2020-10-20,21.47,21.521,20.9,21.3495,4708,18.2059961546048,18.2492428152422,17.7226511239516,18.1038153191772,5552.05873612326,0.0,1.0
2020-10-21,21.85,21.85,21.2,21.2,7135,18.5282261750403,18.5282261750403,17.977043245348,17.977043245348,8414.17567592171,0.0,1.0
2020-10-22,22.2,22.75,21.55,21.55,9931,18.8250169833361,19.2914025392296,18.2738340536438,18.2738340536438,11711.4476016228,0.0,1.0
2020-10-23,22.25,22.415,22.12,22.415,8445,18.8674156702355,19.0073313370036,18.7571790842971,19.0073313370036,9959.03483996622,0.0,1.0
2020-10-26,21.71,22.0,21.26,22.0,7850,18.4095098517219,18.6554222357385,18.0279216696273,18.6554222357385,9257.36216622083,0.0,1.0
2020-10-27,21.49,21.945,21.49,21.75,7807,18.2229556293646,18.6087836801491,18.2229556293646,18.4434288012415,9206.65304862238,0.0,1.0
2020-10-28,21.0,21.3,20.77,21.2,14309,17.8074484977504,18.0618406191468,17.6124145380131,17.977043245348,16874.3433422234,0.0,1.0
2020-10-29,21.59,21.875,20.6,20.86,9304,18.3077530031634,18.54942551849,17.4682590025551,17.688732174432,10972.0379101297,0.0,1.0
2020-10-30,20.87,21.395,20.84,21.24,7470,17.6972119118119,18.1423981242557,17.6717726996723,18.0109621948675,8809.23508046746,0.0,1.0
2020-11-02,21.4,21.6307,21.18,21.51,7823,18.1466379929456,18.3422655342995,17.9600837705882,18.2399151041243,9225.52155749624,0.0,1.0
2020-11-03,23.1,23.1,21.87,21.87,19051,19.5881933475254,19.5881933475254,18.5451856498,18.5451856498,22466.4976597035,0.0,1.0
2020-11-04,22.14,22.51,22.0,22.51,10895,18.7741385590568,19.0878888421124,18.6554222357385,19.0878888421124,12848.2752612708,0.0,1.0
2020-11-05,22.66,22.85,22.15,22.15,8957,19.2150849028107,19.3761999130284,18.7826182964367,18.7826182964367,10562.8271239286,0.0,1.0
2020-11-06,21.74,22.95,21.74,22.95,12430,18.4349490638616,19.4609972868272,18.4349490638616,19.4609972868272,14658.4728313535,0.0,1.0
2020-11-09,22.27,24.6,22.2,23.17,43394,18.8843751449953,20.8601539545076,18.8250169833361,19.6475515091846,51173.7546294249,0.0,1.0
2020-11-10,23.35,24.0802,22.68,22.68,33585,19.8001867820225,20.4193772055014,19.2320443775704,19.2320443775704,39606.179407965,0.0,1.0
2020-11-11,23.22,23.54,23.08,23.54,9970,19.689950196084,19.9613017922402,19.5712338727657,19.9613017922402,11757.4395920027,0.0,1.0
2020-11-12,23.31,24.3826,22.89,22.91,17495,19.7662678325029,20.675804463869,19.4101188625479,19.4270783373077,20631.535171724,0.0,1.0
2020-11-13,23.58,23.875,23.45,23.5,9235,19.9952207417597,20.2453729944662,19.8849841558213,19.9273828427207,10890.6674656114,0.0,1.0
2020-11-16,25.21,25.21,23.98,23.99,20252,21.3774179346803,21.3774179346803,20.334410236955,20.3428899743348,23882.8151070451,0.0,1.0
2020-11-17,25.4,26.65,24.9,25.01,13069,21.5385329448981,22.5985001173832,21.114546075904,21.2078231870827,15412.0339045019,0.0,1.0
2020-11-18,24.7,26.28,24.7,25.73,10826,20.9449513283064,22.2847498343276,20.9449513283064,21.8183642784342,12766.9048167524,0.0,1.0
2020-11-19,25.21,25.21,24.61,24.89,12621,21.3774179346803,21.3774179346803,20.8686336918875,21.1060663385241,14883.7156560348,0.0,1.0
2020-11-20,25.64,25.64,24.58,24.83,16282,21.7420466420152,21.7420466420152,20.8431944797478,21.0551879142449,19201.0663427271,0.0,1.0
2020-11-23,25.31,25.75,24.63,25.72,13259,21.4622153084791,21.8353237531939,20.8855931666472,21.8098845410543,15636.0974473786,0.0,1.0
2020-11-24,26.88,28.0,25.56,25.56,24842,22.7935340771205,23.7432646636672,21.6742087429762,21.6742087429762,29295.7185902239,0.0,1.0
2020-11-25,27.18,27.7686,26.58,26.58,9457,23.0479261985169,23.5470435406967,22.5391419557241,22.5391419557241,11152.4680262357,0.0,1.0
2020-11-27,26.55,27.5,26.0076,26.98,14162,22.5137027435844,23.3192777946731,22.0537617880997,22.8783314509193,16700.9889169451,0.0,1.0
2020-11-30,24.91,26.5,24.91,26.45,10074,21.3350192477809,22.696828987001,21.3350192477809,22.6540047813651,11762.0395409815,0.25,1.0
2020-12-01,25.5,26.0,25.15,25.15,11920,21.840344874284,22.2685869306425,21.540575434833,21.540575434833,13917.3626492455,0.0,1.0
2020-12-02,25.43,25.625,25.05,25.05,12220,21.7803909863938,21.9474053883736,21.4549270235613,21.4549270235613,14267.6318434379,0.0,1.0
2020-12-03,26.0,26.085,25.4,25.4,6487,22.2685869306425,22.3413880802234,21.7546964630123,21.7546964630123,7573.98754242076,0.0,1.0
2020-12-04,27.25,27.56,25.3977,26.0,19009,23.3391920715388,23.604702146481,21.752726549553,22.2685869306425,22194.2237080123,0.0,1.0
2020-12-07,27.4,27.4,26.3392,27.0101,15103,23.4676646884463,23.4676646884463,22.5591063416761,23.1337215328979,17633.7187996271,0.0,1.0
2020-12-08,27.6,27.85,26.7601,26.9,12975,23.6389615109897,23.853082539169,22.9196005047187,23.0394226320878,15149.1426488222,0.0,1.0
2020-12-09,27.51,28.135,27.51,27.67,12556,23.5618779408452,24.0971805112933,23.5618779408452,23.6989153988799,14659.9333409334,0.0,1.0
2020-12-10,27.62,27.62,27.24,27.24,24101,23.6560911932441,23.6560911932441,23.3306272304116,23.3306272304116,28139.4594974383,0.0,1.0
2020-12-11,27.6,27.905,27.245,27.6,7054,23.6389615109897,23.9001891653684,23.3349096509752,23.6389615109897,8235.99631944444,0.0,1.0
2020-12-14,27.2,27.86,26.28,27.67,7172,23.2963678659029,23.8616473802961,22.5084024822033,23.6989153988799,8373.76886916012,0.0,1.0
2020-12-15,27.24,27.9057,27.21,27.7,26675,23.3306272304116,23.9007887042473,23.3049327070301,23.7246099222614,31144.7691836093,0.0,1.0
2020-12-16,26.69,27.53,26.69,27.5,7476,22.8595609684172,23.5790076230995,22.8595609684172,23.553313099718,8728.70831927512,0.0,1.0
2020-12-17,27.19,27.47,25.7029,25.7029,10826,23.2878030247757,23.5276185763365,22.0141255007543,22.0141255007543,12640.0476544238,0.0,1.0
2020-12-18,25.3,27.38,25.3,27.34,52048,21.6690480517406,23.450535006192,21.6690480517406,23.4162756416833,60769.3700644235,0.0,1.0
2020-12-21,25.04,25.6799,24.26,25.17,28379,21.4463621824341,21.9944263661618,20.7783045745149,21.5577051170874,33134.2982066224,0.0,1.0
2020-12-22,25.5,25.61,25.0,25.0,15141,21.840344874284,21.9345581266828,21.4121028179255,21.4121028179255,17678.0862308914,0.0,1.0
2020-12-23,25.3,25.84,25.3,25.5,9854,21.6690480517406,22.1315494726078,21.6690480517406,21.840344874284,11505.1754652403,0.0,1.0
2020-12-24,25.09,25.48,25.09,25.48,2296,21.48918638807,21.8232151920296,21.48918638807,21.8232151920296,2680.72689955265,0.0,1.0
2020-12-28,25.0,25.9778,24.615,25.36,12075,21.4121028179255,22.2495729833402,21.0823564345294,21.7204370985036,14098.3350662449,0.0,1.0
2020-12-29,25.39,25.4835,24.78,25.4835,30849,21.7461316218851,21.8262128864241,21.2236763131277,21.8262128864241,36018.1812388066,0.0,1.0
2020-12-30,25.15,25.4331,25.01,25.09,11920,21.540575434833,21.7830460871432,21.4206676590526,21.48918638807,13917.3626492455,0.0,1.0
2020-12-31,25.0,25.3162,24.99,25.15,13074,21.4121028179255,21.6829230943666,21.4035379767983,21.540575434833,15264.7314829056,0.0,1.0
2021-01-04,24.4,25.1,24.31,25.1,17356,20.8982123502953,21.4977512291972,20.8211287801507,21.4977512291972,20264.2404480121,0.0,1.0
2021-01-05,24.69,24.97,24.45,24.45,12206,21.1465927429832,21.386408294544,20.9410365559311,20.9410365559311,14251.2859477089,0.0,1.0
2021-01-06,26.1,27.3466,24.79,24.79,44247,22.3542353419142,23.4219284368272,21.2322411542549,21.2322411542549,51661.20345144,0.0,1.0
2021-01-07,26.7,26.85,25.73,26.3,16878,22.8681258095444,22.996598426452,22.0373362202089,22.5255321644576,19706.1448652656,0.0,1.0
2021-01-08,25.91,26.65,25.6,25.9266,10104,22.191503360498,22.8253016039085,21.9259932855557,22.2057209967691,11797.0664604007,0.0,1.0
2021-01-11,26.25,26.25,25.9,25.9,9451,22.4827079588217,22.4827079588217,22.1829385193708,22.1829385193708,11034.6471810419,0.0,1.0
2021-01-12,27.25,27.295,26.29,26.6312,9261,23.3391920715388,23.377733856611,22.5169673233304,22.8091997025895,10812.81002472,0.0,1.0
2021-01-13,26.13,26.55,26.11,26.55,5685,22.3799298652957,22.7396531926368,22.3628001830414,22.7396531926368,6637.60122994636,0.0,1.0
2021-01-14,26.68,26.9999,26.4,26.4,7345,22.8509961272901,23.1249853949482,22.6111805757293,22.6111805757293,8575.75743781107,0.0,1.0
2021-01-15,26.1,26.68,26.1,26.27,6259,22.3542353419142,22.8509961272901,22.3542353419142,22.4998376410761,7307.78295483452,0.0,1.0
2021-01-19,27.2,27.27,26.13,26.19,29035,23.2963678659029,23.3563217537931,22.3799298652957,22.4313189120587,33900.2201779231,0.0,1.0
2021-01-20,27.07,27.75,26.74,27.39,14283,23.1850249312497,23.7674341278973,22.9023851740531,23.4590998473191,16676.3163355011,0.0,1.0
2021-01-21,26.6,27.27,26.19,27.12,18947,22.7824773982727,23.3563217537931,22.4313189120587,23.2278491368855,22121.8347412126,0.0,1.0
2021-01-22,27.17,27.17,26.05,26.15,22926,23.2706733425214,23.2706733425214,22.3114111362783,22.39705954755,26767.5718201847,0.0,1.0
2021-01-25,26.36,26.85,26.1,26.85,14344,22.5769212112206,22.996598426452,22.3542353419142,22.996598426452,16747.5377383203,0.0,1.0
2021-01-26,25.4,26.67,25.04,26.04,32307,21.7546964630123,22.8424312861629,21.4463621824341,22.3028462951512,37720.4895225817,0.0,1.0
2021-01-27,24.75,25.345,24.06,24.62,30174,21.1979817897462,21.7075898368128,20.6070077519715,21.086638855093,35230.0755518736,0.0,1.0
2021-01-28,25.53,26.2,24.77,24.77,23120,21.8660393976655,22.4398837531859,21.2151114720006,21.2151114720006,26994.0792324292,0.0,1.0
2021-01-29,25.05,26.04,25.03,25.44,17481,21.4549270235613,22.3028462951512,21.437797341307,21.788955827521,20410.1859455923,0.0,1.0
2021-02-01,25.07,25.72,24.78,25.5,16683,21.4720567058157,22.0287713790817,21.2236763131277,21.840344874284,19478.4698890404,0.0,1.0
2021-02-02,25.91,26.5499,25.5,25.65,17590,22.191503360498,22.7395675442256,21.840344874284,21.9688174911915,20537.4504194822,0.0,1.0
2021-02-03,26.4,26.42,25.22,25.7,15500,22.6111805757293,22.6283102579836,21.6005293227232,22.0116416968274,18097.2416999417,0.0,1.0
2021-02-04,26.75,27.0,26.26,26.26,14338,22.9109500151802,23.1250710433595,22.4912727999489,22.4912727999489,16740.5323544364,0.0,1.0
2021-02-05,27.1,27.19,26.5666,26.6,4959,23.2107194546312,23.2878030247757,22.7538708289079,22.7824773982727,5789.94978000071,0.0,1.0
2021-02-08,27.86,27.86,26.91,27.1,26382,23.8616473802961,23.8616473802961,23.047987473215,23.2107194546312,30802.6729372815,0.0,1.0
2021-02-09,27.39,27.8,27.03,27.14,14657,23.4590998473191,23.8102583335331,23.150765566741,23.2449788191399,17112.985264261,0.0,1.0
2021-02-10,26.63,27.7,26.02,27.7,54323,22.8081719216542,23.7246099222614,22.2857166128968,23.7246099222614,63425.5781203828,0.0,1.0
2021-02-11,26.42,26.93,26.37,26.73,9391,22.6283102579836,23.0651171554693,22.5854860523478,22.8938203329259,10964.5933422034,0.0,1.0
2021-02-12,26.56,26.83,25.35,26.57,31667,22.748218033764,22.9794687441976,21.7118722573764,22.7567828748912,36973.2485749712,0.0,1.0
2021-02-16,27.0,27.87,26.98,27.0,79572,23.1250710433595,23.8702122214233,23.1079413611052,23.1250710433595,92905.4010675975,0.0,1.0
2021-02-17,27.29,27.87,26.79,27.5,45102,23.3734514360474,23.8702122214233,22.9452093796889,23.553313099718,52659.4706548885,0.0,1.0
2021-02-18,26.62,27.4811,26.52,27.13,8283,22.799607080527,23.5371255499877,22.7139586692553,23.2364139780127,9670.93245165273,0.0,1.0
2021-02-19,26.87,27.5048,26.17,26.77,12172,23.0137281087063,23.5574242234591,22.4141892298044,22.9280796974346,14211.5887723671,0.0,1.0
2021-02-22,27.25,27.5,26.46,26.56,23197,23.3391920715388,23.553313099718,22.6625696224923,22.748218033764,27083.9816589385,0.0,1.0
2021-02-23,28.23,28.6,27.23,27.23,16853,24.1785465020014,24.4954456237067,23.3220623892844,23.3220623892844,19676.9557657495,0.0,1.0
2021-02-24,28.5,28.7394,28.06,28.5,15601,24.409797212435,24.6148395090195,24.0329442028395,24.409797212435,18215.1656619865,0.0,1.0
2021-02-25,27.74,29.3396,27.68,28.59,29929,23.7588692867701,25.1289012734722,23.7074802400071,24.4868807825796,34944.0223766165,0.0,1.0
2021-02-26,27.61,28.15,27.0,27.48,18962,23.8616473802961,24.3283366083063,23.3344614005069,23.7492962698493,21940.6821187173,0.25,1.0
2021-03-01,27.87,28.3,27.3,28.3,12700,24.0863496011899,24.4579725049758,23.5937331938459,24.4579725049758,14695.0038449377,0.0,1.0
2021-03-02,27.52,28.04,27.4301,27.83,24173,23.7838658422944,24.233270284082,23.7061707282239,24.0517800287447,27970.2620428095,0.0,1.0
2021-03-03,28.32,28.8,27.74,27.74,11386,24.4752572911984,24.8900921605407,23.973998490743,23.973998490743,13174.5916360993,0.0,1.0
2021-03-04,29.41,29.55,28.595,28.595,28172,25.4172781403299,25.5382716438881,24.7129231017591,24.7129231017591,32597.4526235895,0.0,1.0
2021-03-05,31.26,31.26,29.11,29.8,27451,27.0161208659202,27.0161208659202,25.158006346991,25.7543314716706,31763.1929564871,0.0,1.0
2021-03-08,31.94,32.31,31.19,31.19,21001,27.6038035974885,27.9235721426066,26.9556241141411,26.9556241141411,24299.9823423258,0.0,1.0
2021-03-09,31.42,32.24,31.42,31.88,18923,27.154399155701,27.8630753908275,27.154399155701,27.5519492388208,21895.5557289572,0.0,1.0
2021-03-10,33.14,33.16,31.64,31.71,17452,28.6408907708444,28.658175557067,27.3445318041496,27.4050285559287,20193.4808741617,0.0,1.0
2021-03-11,32.97,33.7388,32.48,33.3,16717,28.4939700879523,29.158397270349,28.0704928254987,28.7791690606252,19343.0219902224,0.0,1.0
2021-03-12,33.49,33.62,32.7547,33.0,9572,28.9433745297399,29.0557256401868,28.3078993642661,28.5198972672862,11075.6359687987,0.0,1.0
2021-03-15,32.23,33.66,32.0807,33.66,15599,27.8544329977162,29.0902952126319,27.7254020685645,29.0902952126319,18049.3988171011,0.0,1.0
2021-03-16,29.7,31.9331,29.7,31.91,17573,25.6679075405576,27.5978403462417,25.6679075405576,27.5778764181546,20333.4883911095,0.0,1.0
2021-03-17,29.78,31.1303,29.725,31.1303,12079,25.737046685448,26.9040290272667,25.6895135233359,26.9040290272667,13976.4528695278,0.0,1.0
2021-03-18,29.72,31.34,29.6,30.07,14320,25.6851923267802,27.0852600108106,25.5814836094446,25.9876760856757,16569.484650355,0.0,1.0
2021-03-19,31.34,31.34,28.93,29.37,56108,27.0852600108106,27.0852600108106,25.0024432709876,25.3827085678847,64921.8327347848,0.0,1.0
2021-03-22,29.8,30.25,29.55,30.25,11686,25.7543314716706,26.143239161679,25.5382716438881,26.143239161679,13521.7177111766,0.0,1.0
2021-03-23,29.0,29.7728,28.77,29.45,8955,25.0629400227667,25.7308241624079,24.8641649812068,25.4518477127751,10361.7133410565,0.0,1.0
2021-03-24,29.14,30.51,28.51,28.51,16184,25.1839335263249,26.3679413825728,24.639462760313,24.639462760313,18726.2946635017,0.0,1.0
2021-03-25,30.72,30.9,28.66,28.89,18294,26.5494316379101,26.7049947139135,24.7690986569825,24.9678736985424,21167.7480582119,0.0,1.0
2021-03-26,30.93,31.25,30.73,30.93,6102,26.7309218932474,27.0074784728089,26.5580740310214,26.7309218932474,7060.54436707164,0.0,1.0
2021-03-29,29.61,30.78,29.61,30.73,11120,25.5901260025559,26.6012859965779,25.5901260025559,26.5580740310214,12866.8065161975,0.0,1.0
2021-03-30,30.85,31.06,29.09,29.1,22741,26.661782748357,26.8432730036942,25.1407215607684,25.1493639538797,26313.3135777739,0.0,1.0
2021-03-31,29.3,31.715,29.22,31.65,29477,25.3222118161056,27.4093497524843,25.2530726712153,27.3531741972609,34107.4510501756,0.0,1.0
2021-04-01,29.89,30.44,29.52,29.69,7103,25.8321130096723,26.3074446307937,25.5123444645542,25.6592651474463,8218.7883709128,0.0,1.0
2021-04-05,29.37,30.17,29.2,30.17,10803,25.3827085678847,26.0741000167886,25.2357878849927,26.0741000167886,12500.0099635325,0.0,1.0
2021-04-06,29.76,30.07,29.4341,29.92,10843,25.7197618992254,25.9876760856757,25.4381063077282,25.8580401890062,12546.2934402094,0.0,1.0
2021-04-07,28.52,29.545,28.52,29.4431,17411,24.6481051534243,25.5339504473325,24.6481051534243,25.4458844615283,20146.0403105678,0.0,1.0
2021-04-08,28.77,29.15,28.55,28.77,13203,24.8641649812068,25.1925759194362,24.6740323327582,24.8641649812068,15277.0185641506,0.0,1.0
2021-04-09,29.13,29.385,28.58,28.99,4655,25.1752911332136,25.3956721575517,24.6999595120921,25.0542976296554,5386.23959828229,0.0,1.0
2021-04-12,28.73,29.43,28.7037,29.43,5895,24.8295954087616,25.4345629265525,24.8068659148789,25.4345629265525,6821.02737526834,0.0,1.0
2021-04-13,28.39,28.7,28.37,28.5,8488,24.5357540429775,24.8036682294277,24.5184692567549,24.6308203672017,9821.35375085285,0.0,1.0
2021-04-14,28.76,28.9899,28.5728,28.63,9073,24.8555225880955,25.0542112057243,24.693736989052,24.7431714776486,10498.2495972535,0.0,1.0
2021-04-15,28.7,29.0718,28.59,29.0718,7495,24.8036682294277,25.1249924053058,24.7086019052034,25.1249924053058,8672.36644234711,0.0,1.0
2021-04-16,28.45,29.1,28.45,28.99,6578,24.5876084016452,25.1493639538797,24.5876084016452,25.0542976296554,7611.3177395276,0.0,1.0
2021-04-19,28.2,28.68,28.06,28.63,6935,24.3715485738628,24.7863834432051,24.2505550703046,24.7431714776486,8024.39776886953,0.0,1.0
2021-04-20,27.91,28.43,27.875,28.2,17720,24.1209191736351,24.5703236154226,24.0906707977456,24.3715485738628,20503.5801678974,0.0,1.0
2021-04-21,28.1,28.32,27.25,28.13,20940,24.2851246427498,24.4752572911984,23.5505212282894,24.3110518220837,24229.4000403934,0.0,1.0
2021-04-22,27.46,29.0801,27.35,28.03,10846,23.7320114836267,25.1321655915882,23.6369451594024,24.2246278909707,12549.7647009602,0.0,1.0
2021-04-23,27.35,27.848,27.35,27.57,15498,23.6369451594024,24.0673363363451,23.6369451594024,23.8270778078509,17932.5330384917,0.0,1.0
2021-04-26,27.58,27.85,27.535,27.6,11559,23.8357202009622,24.0690648149673,23.7968294319614,23.8530049871848,13374.7676727272,0.0,1.0
2021-04-27,27.5,27.7,27.31,27.65,19834,23.7665810560719,23.9394289182978,23.6023755869572,23.8962169527413,22949.6619102751,0.0,1.0
2021-04-28,27.72,27.95,27.32,27.62,23404,23.9567137045204,24.1554887460803,23.6110179800685,23.8702897734074,27080.4622036947,0.0,1.0
2021-04-29,27.64,27.98,27.42,27.95,17222,23.88757455963,24.1814159254142,23.6974419111815,24.1554887460803,19927.3508832691,0.0,1.0
2021-04-30,27.5,27.93,27.39,27.39,38411,23.7665810560719,24.1382039598577,23.6715147318476,23.6715147318476,44444.8655659765,0.0,1.0
2021-05-03,28.16,28.66,27.84,27.84,31132,24.3369790014176,24.7690986569825,24.060422421856,24.060422421856,36022.4298976851,0.0,1.0
2021-05-04,28.43,28.65,28.02,28.17,24796,24.5703236154226,24.7604562638712,24.2159854978594,24.3456213945289,28691.1271920533,0.0,1.0
2021-05-05,28.87,29.19,28.583,28.67,21988,24.9505889123198,25.2271454918814,24.7025522300255,24.7777410500938,25442.02712933,0.0,1.0
2021-05-06,28.85,29.25,28.73,29.02,14113,24.9333041260972,25.2789998505492,24.8295954087616,25.0802248089893,16329.9676585517,0.0,1.0
2021-05-07,28.78,29.2499,28.5201,28.76,23402,24.8728073743181,25.278913426618,24.6481915773554,24.8555225880955,27078.1480298609,0.0,1.0
2021-05-10,28.73,29.4424,28.5024,28.93,20258,24.8295954087616,25.4452794940105,24.6328945415485,25.0024432709876,23440.2667630511,0.0,1.0
2021-05-11,28.6,29.13,28.445,28.7,15734,24.7172442983147,25.1752911332136,24.5832872050896,24.8036682294277,18205.6055508859,0.0,1.0
2021-05-12,27.87,29.1756,27.65,28.66,22244,24.0863496011899,25.2147004458011,23.8962169527413,24.7690986569825,25738.2413800626,0.0,1.0
2021-05-13,28.36,28.685,27.955,28.6699,39518,24.5098268636436,24.7907046397608,24.1598099426359,24.7776546261627,45725.7607830116,0.0,1.0
2021-05-14,28.53,28.93,28.29,28.5,12616,24.6567475465356,25.0024432709876,24.4493301118645,24.6308203672017,14597.8085439161,0.0,1.0
2021-05-17,28.59,28.63,28.19,28.29,12202,24.7086019052034,24.7431714776486,24.3629061807515,24.4493301118645,14118.7745603095,0.0,1.0
2021-05-18,27.92,28.9899,27.87,28.43,13794,24.1295615667464,25.0542112057243,24.0863496011899,24.5703236154226,15960.8569320528,0.0,1.0
2021-05-19,27.95,28.2093,27.61,27.66,22659,24.1554887460803,24.3795859994563,23.8616473802961,23.9048593458526,26218.4324505861,0.0,1.0
2021-05-20,28.8,28.8,27.845,27.96,24301,24.8900921605407,24.8900921605407,24.0647436184117,24.1641311391916,28118.3691681757,0.0,1.0
2021-05-21,28.72,28.98,28.53,28.84,13615,24.8209530156503,25.0456552365441,24.6567475465356,24.9246617329859,15753.7383739234,0.0,1.0
2021-05-24,28.16,28.6099,28.0,28.425,16292,24.3369790014176,24.7258002674949,24.1987007116368,24.566002418867,18851.2600505295,0.0,1.0
2021-05-25,27.6,28.15,27.56,28.15,22105,23.8530049871848,24.3283366083063,23.8184354147396,24.3283366083063,25577.4062986102,0.0,1.0
2021-05-26,28.13,28.435,27.81,27.83,18966,24.3110518220837,24.5746448119783,24.0344952425221,24.0517800287447,21945.3104663849,0.0,1.0
2021-05-27,28.58,28.86,28.39,28.535,41548,24.6999595120921,24.9419465192085,24.5357540429775,24.6610687430913,48074.647224368,0.0,1.0
2021-05-28,28.8,28.95,28.39,28.39,28884,25.1061519883232,25.2369131965957,24.748738019045,24.748738019045,33133.6797605183,0.25,1.0
2021-06-01,28.81,28.96,28.58,28.96,25152,25.114869402208,25.2456306104805,24.9143688828568,25.2456306104805,28852.5935928734,0.0,1.0
2021-06-02,28.99,29.0,28.5475,28.585,15255,25.271782852135,25.2805002660199,24.8860372877311,24.9187275897992,17499.4559183876,0.0,1.0
2021-06-03,28.91,28.915,28.65,28.845,17066,25.2020435410564,25.2064022479988,24.9753907800507,25.1453803508049,19576.9068963095,0.0,1.0
2021-06-04,28.93,29.3,28.705,28.9,23856,25.219478368826,25.5420226825649,25.0233365564172,25.1933261271715,27365.9141520193,0.0,1.0
2021-06-07,27.89,29.0,27.845,28.91,65029,24.3128673248032,25.2805002660199,24.2736389623215,25.2020435410564,74596.6646290939,0.0,1.0
2021-06-08,28.06,28.4,27.905,27.95,28979,24.4610633608454,24.7574554329298,24.3259434456305,24.3651718081122,33242.6570343464,0.0,1.0
2021-06-09,27.99,28.13,27.75,27.97,36766,24.4000414636516,24.5220852580393,24.1908235304156,24.3826066358819,42175.3521006514,0.0,1.0
2021-06-10,28.21,28.31,27.87,28.04,34599,24.5918245691179,24.6789987079663,24.2954324970336,24.4436285330758,39689.5231281739,0.0,1.0
2021-06-11,28.22,28.44,28.005,28.44,23023,24.6005419830028,24.7923250884691,24.4131175844788,24.7923250884691,26410.355529927,0.0,1.0
2021-06-14,28.1,28.465,27.91,28.33,32897,24.4959330163848,24.8141186231812,24.3303021525729,24.696433535736,37737.1092328545,0.0,1.0
2021-06-15,28.24,28.5099,28.1,28.28,42797,24.6179768107724,24.8532598115241,24.4959330163848,24.6528464663118,49093.6882949351,0.0,1.0
2021-06-16,28.1,28.3,27.86,28.3,48712,24.4959330163848,24.6702812940815,24.2867150831487,24.6702812940815,55878.9575022284,0.0,1.0
2021-06-17,27.95,28.3,27.83,28.29,45463,24.3651718081122,24.6702812940815,24.2605628414942,24.6615638801966,52151.9347373095,0.0,1.0
2021-06-18,27.63,28.0,27.51,27.76,67423,24.0862145637975,24.4087588775364,23.9816055971795,24.1995409443004,77342.8919295606,0.0,1.0
2021-06-21,28.18,28.365,27.71,27.71,50466,24.5656723274634,24.7269444843329,24.1559538748762,24.1559538748762,57891.0221158537,0.0,1.0
2021-06-22,28.0,28.16,27.75,28.14,62987,24.4087588775364,24.5482374996938,24.1908235304156,24.5308026719241,72254.22680639,0.0,1.0
2021-06-23,28.03,28.25,27.92,27.96,70185,24.4349111191909,24.6266942246573,24.3390195664577,24.3738892219971,80511.2627749612,0.0,1.0
2021-06-24,28.3,28.38,27.89,28.03,71317,24.6702812940815,24.7400206051601,24.3128673248032,24.4349111191909,81809.813027312,0.0,1.0
2021-06-25,28.02,28.56,27.97,28.36,1186642,24.4261937053061,24.8969340550871,24.3826066358819,24.7225857773905,1361231.68599851,0.0,1.0
2021-06-28,28.3,28.8599,28.05,28.08,71319,24.6702812940815,25.1583692974933,24.4523459469606,24.4784981886151,81812.1072857084,0.0,1.0
2021-06-29,27.95,28.44,27.95,28.41,50812,24.3651718081122,24.7923250884691,24.3651718081122,24.7661728468146,58287.9288184275,0.0,1.0
2021-06-30,27.91,28.125,27.705,27.99,57120,24.3303021525729,24.5177265510968,24.1515951679338,24.4000414636516,65524.0198006096,0.0,1.0
2021-07-01,29.16,29.38,28.01,28.09,43492,25.4199788881772,25.6117619936436,24.4174762914213,24.4872156024999,49890.943087677,0.0,1.0
2021-07-02,28.97,29.2,28.715,29.2,41427,25.2543480243654,25.4548485437166,25.0320539703021,25.4548485437166,47522.1212934147,0.0,1.0
2021-07-06,27.85,29.06,27.64,28.94,73546,24.2779976692639,25.3328047493289,24.0949319776824,25.2281957827109,84366.7640100775,0.0,1.0
2021-07-07,27.54,28.25,27.45,27.76,60922,24.007757838834,24.6266942246573,23.9293011138705,24.1995409443004,69885.4050121278,0.0,1.0
2021-07-08,27.24,27.5,27.0,27.25,30847,23.746235422289,23.9728881832947,23.537017489053,23.7549528361738,35385.4943765652,0.0,1.0
2021-07-09,27.53,27.74,27.07,27.48,20936,23.9990404249492,24.1821061165307,23.5980393862468,23.955453355525,24016.2968933046,0.0,1.0
2021-07-12,27.94,27.97,27.55,27.55,12704,24.3564543942274,24.3826066358819,24.0164752527189,24.0164752527189,14573.129333805,0.0,1.0
2021-07-13,28.25,28.27,27.35,27.82,22873,24.6266942246573,24.6441290524269,23.8421269750222,24.2518454276094,26238.2861501985,0.0,1.0
2021-07-14,28.23,28.435,28.21,28.21,6876,24.6092593968876,24.7879663815267,24.5918245691179,24.5918245691179,7887.66036675405,0.0,1.0
2021-07-15,28.0,28.25,27.73,28.17,19486,24.4087588775364,24.6266942246573,24.1733887026459,24.5569549135786,22352.9595559292,0.0,1.0
2021-07-16,28.32,28.47,27.93,28.05,40743,24.6877161218511,24.8184773301236,24.3477369803426,24.4523459469606,46737.4849218529,0.0,1.0
2021-07-19,27.64,27.84,27.36,27.84,36621,24.0949319776824,24.2692802553791,23.850844388907,24.2692802553791,42009.0183669139,0.0,1.0
2021-07-20,28.0,28.835,27.6,27.6,29047,24.4087588775364,25.1366629369201,24.060062322143,24.060062322143,33320.6618198233,0.0,1.0
2021-07-21,28.05,28.38,28.0,28.0,6587,24.4523459469606,24.7400206051601,24.4087588775364,24.4087588775364,7556.14002847715,0.0,1.0
2021-07-22,27.76,28.1593,27.56,27.815,11044,24.1995409443004,24.5476272807218,24.0251926666037,24.247486720667,12668.8948648097,0.0,1.0
2021-07-23,28.05,28.2,27.51,27.73,6805,24.4523459469606,24.5831071552331,23.9816055971795,24.1733887026459,7806.21419368256,0.0,1.0
2021-07-26,27.92,28.23,27.82,27.9,10971,24.3390195664577,24.6092593968876,24.2518454276094,24.3215847386881,12585.1544333419,0.0,1.0
2021-07-27,28.19,28.36,27.75,27.95,8891,24.5743897413483,24.7225857773905,24.1908235304156,24.3651718081122,10199.1257011068,0.0,1.0
2021-07-28,28.3,28.46,27.9122,27.9122,9907,24.6702812940815,24.8097599162388,24.3322199836276,24.3322199836276,11364.6089664677,0.0,1.0
2021-07-29,28.22,29.0432,28.13,28.33,10393,24.6005419830028,25.3181594940023,24.5220852580393,24.696433535736,11922.1137567881,0.0,1.0
2021-07-30,27.93,28.2899,27.8101,28.13,4936,24.3477369803426,24.6614767060578,24.2432151878634,24.5220852580393,5662.22972226555,0.0,1.0
2021-08-02,28.0,28.1,27.65,27.93,10812,24.4087588775364,24.4959330163848,24.1036493915672,24.3477369803426,12402.7608908297,0.0,1.0
2021-08-03,28.22,28.5,27.68,27.9,11288,24.6005419830028,24.8446295717781,24.1298016332217,24.3215847386881,12948.7943891681,0.0,1.0
2021-08-04,28.17,28.4522,28.01,28.01,28392,24.5569549135786,24.8029603334086,24.4174762914213,24.4174762914213,32569.2921950089,0.0,1.0
2021-08-05,28.28,28.4,28.055,28.16,12832,24.6528464663118,24.7574554329298,24.456704653903,24.5482374996938,14719.9618711733,0.0,1.0
2021-08-06,28.78,28.97,28.43,28.44,15780,25.0887171605535,25.2543480243654,24.7836076745843,24.7923250884691,18101.6987474373,0.0,1.0
2021-08-09,28.07,28.78,28.07,28.78,15451,24.4697807747303,25.0887171605535,24.4697807747303,25.0887171605535,17724.2932412328,0.0,1.0
2021-08-10,28.43,28.59,28.28,28.28,2541,24.7836076745843,24.9230862967417,24.6528464663118,24.6528464663118,2914.85529260064,0.0,1.0
2021-08-11,28.72,28.94,28.33,28.41,12587,25.0364126772445,25.2281957827109,24.696433535736,24.7661728468146,14438.9152176168,0.0,1.0
2021-08-12,28.7,28.82,28.5,28.82,11696,25.0189778494748,25.1235868160928,24.8446295717781,25.1235868160928,13416.8231020296,0.0,1.0
2021-08-13,28.74,28.94,28.49,28.69,7166,25.0538475050142,25.2281957827109,24.8359121578933,25.01026043559,8220.32783422912,0.0,1.0
2021-08-16,28.65,28.665,28.3,28.5,10490,24.9753907800507,24.9884669008779,24.6702812940815,24.8446295717781,12033.3852890125,0.0,1.0
2021-08-17,28.46,28.54,28.33,28.35,7332,24.8097599162388,24.8794992273175,24.696433535736,24.7138683635056,8410.75128112866,0.0,1.0
2021-08-18,28.36,28.8,28.3,28.56,19957,24.7225857773905,25.1061519883232,24.6702812940815,24.8969340550871,22893.2574082767,0.0,1.0
2021-08-19,28.38,28.875,28.3,28.875,15375,24.7400206051601,25.1715325924594,24.6702812940815,25.1715325924594,17637.1114221704,0.0,1.0
2021-08-20,28.23,28.52,28.19,28.32,6143,24.6092593968876,24.8620643995478,24.5743897413483,24.6877161218511,7046.81466448082,0.0,1.0
2021-08-23,29.14,29.27,28.155,28.22,28111,25.4025440604075,25.5158704409104,24.5438787927514,24.6005419830028,32246.9488903175,0.0,1.0
2021-08-24,29.0,29.25,28.82,29.11,11865,25.2805002660199,25.4984356131407,25.1235868160928,25.376391818753,13610.6879365237,0.0,1.0
2021-08-25,29.05,29.08,28.73,28.92,13377,25.324087335444,25.3502395770985,25.0451300911293,25.2107609549412,15345.1472841869,0.0,1.0
2021-08-26,28.97,29.24,28.72,29.03,40464,25.2543480243654,25.4897181992559,25.0364126772445,25.3066525076744,46417.4358755578,0.0,1.0
2021-08-27,28.95,29.36,28.95,28.95,14169,25.2369131965957,25.5943271658739,25.2369131965957,25.2369131965957,16253.6736091533,0.0,1.0
2021-08-30,28.75,28.9,28.66,28.9,15989,25.2805002660199,25.4123985282774,25.2013613086654,25.4123985282774,18183.3328123602,0.25,1.0
2021-08-31,28.81,28.9732,28.61,28.71,15846,25.3332595709229,25.476764880259,25.1573952212462,25.2453273960845,18020.7074704271,0.0,1.0
2021-09-01,28.89,29.09,28.6,28.72,23294,25.4036053107935,25.5794696604702,25.1486020037624,25.2541206135684,26490.8721327862,0.0,1.0
2021-09-02,28.59,29.4,28.35,28.9,15373,25.1398087862785,25.852059402469,24.9287715666665,25.4123985282774,17482.7928778794,0.0,1.0
2021-09-03,28.2,28.38,28.0,28.265,13492,24.796873304409,24.955151219118,24.6210089547324,24.854029218054,15343.6441493755,0.0,1.0
2021-09-07,27.91,28.37,27.91,28.18,6792,24.5418699973779,24.9463580016342,24.5418699973779,24.7792868694414,7724.13512174311,0.0,1.0
2021-09-08,27.76,28.475,27.62,28.475,10482,24.4099717351204,25.0386867852145,24.2868666903467,25.0386867852145,11920.5512877078,0.0,1.0
2021-09-09,27.55,28.25,27.5,27.7,9220,24.2253141679599,24.8408393918282,24.1813480805407,24.3572124302174,10485.3542141448,0.0,1.0
2021-09-10,27.52,28.465,27.5,28.465,10912,24.1989345155084,25.0298935677306,24.1813480805407,25.0298935677306,12409.5645536603,0.0,1.0
2021-09-13,27.7,27.935,27.6,27.7,6088,24.3572124302174,24.5638530410875,24.2692802553791,24.3572124302174,6923.51805376502,0.0,1.0
2021-09-14,27.59,27.775,27.31,27.6,15891,24.2604870378952,24.4231615613461,24.0142769483479,24.2692802553791,18071.8832773292,0.0,1.0
2021-09-15,27.7,27.77,27.45,27.71,6482,24.3572124302174,24.4187649526042,24.1373819931216,24.3660056477012,7371.59067419594,0.0,1.0
2021-09-16,27.74,27.74,27.5,27.581,4757,24.3923853001527,24.3923853001527,24.1813480805407,24.2525731421598,5409.85140961896,0.0,1.0
2021-09-17,27.86,27.86,27.51,27.6,12342,24.4979039099587,24.4979039099587,24.1901412980246,24.2692802553791,14035.8179729908,0.0,1.0
2021-09-20,27.45,27.55,27.25,27.46,9519,24.1373819931216,24.2253141679599,23.9615176434449,24.1461752106054,10825.3890200048,0.0,1.0
2021-09-21,27.37,27.65,27.25,27.3429,6136,24.0670362532509,24.3132463427982,23.9615176434449,24.0432066338697,6978.10558112717,0.0,1.0
2021-09-22,27.61,27.74,27.3,27.62,4555,24.2780734728629,24.3923853001527,24.0054837308641,24.2868666903467,5180.12889863661,0.0,1.0
2021-09-23,27.6,27.79,27.52,27.52,7831,24.2692802553791,24.4363513875719,24.1989345155084,24.1989345155084,8905.7276411028,0.0,1.0
2021-09-24,27.74,27.8685,27.6,27.6,7678,24.3923853001527,24.50537814482,24.2692802553791,24.2692802553791,8731.72989763599,0.0,1.0
2021-09-27,28.07,28.43,27.7633,27.7633,12355,24.6825614771192,24.9991173065372,24.4128734968901,24.4128734968901,14050.6020949847,0.0,1.0
2021-09-28,27.96,28.3069,27.65,27.8169,7363,24.5858360847971,24.8908727993112,24.3132463427982,24.4600051426034,8373.49924932191,0.0,1.0
2021-09-29,28.34,28.9699,27.85,27.87,10984,24.9199783491827,25.4738631184893,24.4891106924749,24.5066971274426,12491.4458447035,0.0,1.0
2021-09-30,28.0,28.5,27.6,28.235,10339,24.6210089547324,25.060669828924,24.2692802553791,24.8276495656025,11757.9259457747,0.0,1.0
2021-10-01,28.13,28.29,27.8,27.87,6534,24.7353207820222,24.8760122617635,24.4451446050557,24.5066971274426,7430.7271621716,0.0,1.0
2021-10-04,28.03,28.69,27.92,28.001,5133,24.6473886071839,25.2277409611169,24.5506632148617,24.6218882764808,5837.45370728907,0.0,1.0
2021-10-05,28.41,28.41,28.1,28.1,1605,24.9815308715695,24.9815308715695,24.7089411295707,24.7089411295707,1825.27044617163,0.0,1.0
2021-10-06,28.59,28.7327,28.08,28.08,6838,25.1398087862785,25.2652879997728,24.691354694603,24.691354694603,7776.44816879851,0.0,1.0
2021-10-07,28.6,28.8333,28.4,28.48,4616,25.1486020037624,25.3537477676602,24.9727376540857,25.0430833939564,5249.50054799266,0.0,1.0
2021-10-08,28.35,28.47,28.18,28.2427,7487,24.9287715666665,25.0342901764725,24.7792868694414,24.834420343065,8514.5170283408,0.0,1.0
2021-10-11,27.81,28.575,27.605,28.39,24809,24.4539378225396,25.1266189600528,24.273676864121,24.9639444366019,28213.7909651538,0.0,1.0
2021-10-12,27.51,28.195,27.5,27.74,9431,24.1901412980246,24.7924766956671,24.1813480805407,24.3923853001527,10725.3118865075,0.0,1.0
2021-10-13,27.9,28.0,27.54,27.54,9313,24.5330767798941,24.6210089547324,24.2165209504761,24.2165209504761,10591.1175484089,0.0,1.0
2021-10-14,27.63,27.9259,27.36,27.88,6961,24.2956599078306,24.5558512131772,24.0582430357671,24.5154903449264,7916.32870766397,0.0,1.0
2021-10-15,27.75,27.82,27.5,27.69,26156,24.4011785176366,24.4627310400234,24.1813480805407,24.3484192127336,29745.6534517539,0.0,1.0
2021-10-18,27.67,27.72,27.52,27.61,9734,24.3308327777659,24.3747988651851,24.1989345155084,24.2780734728629,11069.8956529811,0.0,1.0
2021-10-19,27.59,27.74,27.51,27.7,5378,24.2604870378952,24.3923853001527,24.1901412980246,24.3572124302174,6116.07754486668,0.0,1.0
2021-10-20,27.78,27.833,27.5,27.55,12984,24.4275581700881,24.4741622227524,24.1813480805407,24.2253141679599,14765.9261514594,0.0,1.0
2021-10-21,27.51,27.76,27.5,27.6,15092,24.1901412980246,24.4099717351204,24.1813480805407,24.2692802553791,17163.2283947802,0.0,1.0
2021-10-22,27.55,27.9,27.4,27.4,5988,24.2253141679599,24.5330767798941,24.0934159057024,24.0934159057024,6809.79403842723,0.0,1.0
2021-10-25,27.64,27.735,27.52,27.55,9142,24.3044531253144,24.3879886914108,24.1989345155084,24.2253141679599,10396.6494821813,0.0,1.0
2021-10-26,27.64,27.84,27.51,27.75,10887,24.3044531253144,24.4803174749911,24.1901412980246,24.4011785176366,12381.1335498259,0.0,1.0
2021-10-27,27.51,27.66,27.15,27.66,10061,24.1901412980246,24.3220395602821,23.8735854686066,24.3220395602821,11441.7731831356,0.0,1.0
2021-10-28,27.71,27.72,27.27,27.27,11851,24.3660056477012,24.3747988651851,23.9791040784126,23.9791040784126,13477.4330576822,0.0,1.0
2021-10-29,27.75,27.9454,27.5,27.9454,6005,24.4011785176366,24.5729979872707,24.1813480805407,24.5729979872707,6829.12712103464,0.0,1.0
2021-11-01,28.03,28.38,27.63,27.95,9746,24.6473886071839,24.955151219118,24.2956599078306,24.5770428673132,11083.5425348216,0.0,1.0
2021-11-02,27.95,28.45,27.7801,28.13,4481,24.5770428673132,25.0167037415049,24.4276461022629,24.7353207820222,5095.97312728665,0.0,1.0
2021-11-03,28.193,28.45,27.77,27.77,7961,24.7907180521704,25.0167037415049,24.4187649526042,24.4187649526042,9053.56886104193,0.0,1.0
2021-11-04,28.16,28.43,28.0,28.16,19493,24.7617004344737,24.9991173065372,24.6210089547324,24.7617004344737,22168.2223097966,0.0,1.0
2021-11-05,28.05,28.22,28.05,28.1001,2974,24.6649750421516,24.8144597393767,24.6649750421516,24.7090290617456,3382.15221614605,0.0,1.0
2021-11-08,28.12,28.24,28.0,28.2163,4123,24.7265275645384,24.8320461743444,24.6210089547324,24.8112062489077,4688.84115237733,0.0,1.0
2021-11-09,28.1,28.18,28.0,28.12,4298,24.7089411295707,24.7792868694414,24.6210089547324,24.7265275645384,4887.85817921848,0.0,1.0
2021-11-10,28.21,28.25,28.12,28.194,5056,24.8056665218929,24.8408393918282,24.7265275645384,24.7915973739187,5749.88621547896,0.0,1.0
2021-11-11,28.0,28.25,28.0,28.03,6451,24.6210089547324,24.8408393918282,24.6210089547324,24.6473886071839,7336.33622944122,0.0,1.0
2021-11-12,28.22,28.229,28.0,28.0233,5197,24.8144597393767,24.8223736351122,24.6210089547324,24.6414971514697,5910.23707710526,0.0,1.0
2021-11-15,28.24,28.35,28.22,28.22,5107,24.8320461743444,24.9287715666665,24.8144597393767,24.8144597393767,5807.88546330124,0.0,1.0
2021-11-16,28.39,28.55,28.07,28.12,15084,24.9639444366019,25.1046359163432,24.6825614771192,24.7265275645384,17154.1304735531,0.0,1.0
2021-11-17,28.6,28.6,28.05,28.05,11439,25.1486020037624,25.1486020037624,24.6649750421516,24.6649750421516,13008.8901144905,0.0,1.0
2021-11-18,28.53,28.64,28.3132,28.64,3343,25.0870494813755,25.1837748736977,24.896412526326,25.1837748736977,3801.79383274253,0.0,1.0
2021-11-19,28.65,28.7828,28.5164,28.5164,6935,25.1925680911815,25.3093420193668,25.0750907055975,25.0750907055975,7886.76046367617,0.0,1.0
2021-11-22,29.0,29.0,28.658,28.71,7672,25.5003307031157,25.5003307031157,25.1996026651686,25.2453273960845,8724.90645671571,0.0,1.0
2021-11-23,29.17,29.319,28.81,29.0,41768,25.6498154003408,25.78083434085,25.3332595709229,25.5003307031157,47500.2467262908,0.0,1.0
2021-11-24,29.39,29.39,28.9,29.01,9237,25.8432661849852,25.8432661849852,25.4123985282774,25.5091239205995,10504.6872967522,0.0,1.0
2021-11-26,29.29,29.39,28.81,29.05,2722,25.7553340101468,25.8432661849852,25.3332595709229,25.5442967905349,3095.56769749481,0.0,1.0
2021-11-29,29.19,29.37,29.03,29.3,6339,25.6674018353085,25.8256797500175,25.5267103555672,25.7641272276307,7208.9653322629,0.0,1.0
2021-11-30,29.04,29.0509,28.81,28.91,12627,25.7641272276307,25.7737976472857,25.5600725009656,25.6487919473417,14232.5054041321,0.26,1.0
2021-12-01,28.72,29.45,28.63,29.22,8800,25.480224999227,26.1278769577728,25.4003774974885,25.9238222311077,9918.90770225409,0.0,1.0
2021-12-02,28.85,28.99,28.6649,28.69,7198,25.595560279516,25.7197675044426,25.4313405842738,25.4536091653142,8113.21564100283,0.0,1.0
2021-12-03,28.81,28.89,28.7,28.85,7869,25.5600725009656,25.6310480580665,25.4624811099518,25.595560279516,8869.53235329968,0.0,1.0
2021-12-06,28.85,28.99,28.82,28.82,9816,25.595560279516,25.7197675044426,25.5689444456032,25.5689444456032,11064.0906824234,0.0,1.0
2021-12-07,28.97,29.425,28.91,28.9103,5798,25.7020236151674,26.1056970961788,25.6487919473417,25.6490581056808,6535.2075974624,0.0,1.0
2021-12-08,29.11,29.2767,28.92,28.92,3418,25.826230840094,25.974126157203,25.6576638919793,25.6576638919793,3852.59392344368,0.0,1.0
2021-12-09,28.95,29.18,28.95,28.95,4793,25.6842797258922,25.8883344525573,25.6842797258922,25.6842797258922,5402.42325192088,0.0,1.0
2021-12-10,29.18,29.38,28.86,28.86,4685,25.8883344525573,26.0657733453095,25.6044322241536,25.6044322241536,5280.69120284776,0.0,1.0
2021-12-13,28.95,29.4093,28.91,29.22,11754,25.6842797258922,26.0917681430978,25.6487919473417,25.9238222311077,13248.5046741243,0.0,1.0
2021-12-14,29.18,29.18,28.5,28.89,24781,25.8883344525573,25.8883344525573,25.2850422171995,25.6310480580665,27931.869519268,0.0,1.0
2021-12-15,29.37,29.48,29.0306,29.39,23153,26.0569014006719,26.1544927916857,25.7557875996713,26.0746452899472,26096.871594351,0.0,1.0
2021-12-16,29.31,29.5,29.04,29.04,13909,26.0036697328463,26.1722366809609,25.7641272276307,25.7641272276307,15677.5099125741,0.0,1.0
2021-12-17,29.06,29.37,29.06,29.35,15266,25.7818711169059,26.0569014006719,25.7818711169059,26.0391575113967,17207.0505662058,0.0,1.0
2021-12-20,29.17,29.3757,28.86,28.96,16168,25.8794625079197,26.0619584091154,25.6044322241536,25.6931516705298,18223.7386056868,0.0,1.0
2021-12-21,29.58,29.99,28.86,29.19,40984,26.2432122380618,26.606961968204,25.6044322241536,25.8972063971949,46195.0583260434,0.0,1.0
2021-12-22,29.87,30.0,29.25,29.26,73189,26.5004986325526,26.6158339128416,25.9504380650206,25.9593100096582,82494.8790704858,0.0,1.0
2021-12-23,30.25,30.51,29.655,29.83,22031,26.837632528782,27.0683030893599,26.3097518228439,26.4650108540022,24832.2108623136,0.0,1.0
2021-12-27,31.01,31.28,30.15,30.15,6876,27.5119003212406,27.7514428264562,26.7489130824058,26.7489130824058,7750.27379098853,0.0,1.0
2021-12-28,31.51,31.71,30.77,30.77,14017,27.9554975531213,28.1329364458736,27.2989736499379,27.2989736499379,15799.2419616472,0.0,1.0
2021-12-29,31.52,31.9999,31.0199,31.29,6031,27.9643694977589,28.390134120918,27.5206835464318,27.7603147710938,6797.83322185164,0.0,1.0
2021-12-30,31.39,31.73,31.36,31.49,10588,27.8490342174699,28.1506803351488,27.8224183835571,27.9377536638461,11934.2494035757,0.0,1.0
2021-12-31,31.28,31.65,30.82,31.61,9604,27.7514428264562,28.0797047780479,27.3433333731259,28.0442169994974,10825.1351786873,0.0,1.0
2022-01-03,31.66,31.89,31.14,31.28,2820,28.0885767226855,28.2926314493506,27.6272356015296,27.7514428264562,3178.55905913142,0.0,1.0
2022-01-04,31.63,31.76,31.0489,31.63,6278,28.0619608887727,28.1772961690617,27.5464121858809,28.0619608887727,7076.23892667626,0.0,1.0
2022-01-05,31.94,32.2,31.57,31.57,6837,28.3369911725387,28.5676617331167,28.008729220947,28.008729220947,7706.3149954899,0.0,1.0
2022-01-06,33.0,33.08,31.42,31.94,12988,29.2774173041258,29.3483928612267,27.8756500513828,28.3369911725387,14639.406049645,0.0,1.0
2022-01-07,33.5,33.8999,32.38,32.91,8480,29.7210145360065,30.0758036020646,28.7273567365937,29.1975698023872,9558.22014944483,0.0,1.0
2022-01-10,33.51,34.42,33.01,34.42,26394,29.7298864806441,30.5372334426669,29.2862892487634,30.5372334426669,29749.960215147,0.0,1.0
2022-01-11,33.98,34.0,33.41,33.85,23916,30.1468678786119,30.1646117678872,29.6411670342679,30.031532598323,26956.8859780805,0.0,1.0
2022-01-12,33.82,34.505,33.77,33.99,15140,30.0049167644101,30.6126449720867,29.960557041222,30.1557398232495,17065.0298422871,0.0,1.0
2022-01-13,34.4799,34.62,33.8111,34.14,5702,30.5903763910462,30.7146723354192,29.9970207336826,30.2888189928138,6427.00133161964,0.0,1.0
2022-01-14,34.37,34.41,33.75,34.41,10654,30.4928737194789,30.5283614980293,29.9428131519468,30.5283614980293,12008.6412113426,0.0,1.0
2022-01-18,34.19,34.47,33.8,34.3,17446,30.3331787160018,30.581593165855,29.9871728751349,30.4307701070156,19664.2345197187,0.0,1.0
2022-01-19,34.12,34.48,33.7,34.04,8356,30.2710751035385,30.5904651104926,29.8984534287587,30.2000995464376,9418.45372273127,0.0,1.0
2022-01-20,34.05,35.0,33.885,34.19,22796,30.2089714910752,31.0518062316485,30.0625844045546,30.3331787160018,25694.4795432482,0.0,1.0
2022-01-21,33.83,34.3,33.14,34.12,33792,30.0137887090477,30.4307701070156,29.4016245290524,30.2710751035385,38088.6055766557,0.0,1.0
2022-01-24,33.61,34.25,33.1,33.84,44172,29.8186059270202,30.3864103838275,29.3661367505019,30.0226606536853,49788.4080709054,0.0,1.0
2022-01-25,33.5,33.9982,33.0,33.715,38358,29.7210145360065,30.1630148178524,29.2774173041258,29.9117613457152,43235.1660958025,0.0,1.0
2022-01-26,33.05,34.11,33.05,33.5,17706,29.3217770273138,30.2622031589009,29.3217770273138,29.7210145360065,19957.2931563762,0.0,1.0
2022-01-27,32.15,33.87,31.8636,33.0621,19853,28.5233020099286,30.0492764875982,28.2692095155073,29.3325120803254,22377.2812060057,0.0,1.0
2022-01-28,32.7,32.83,32.0,32.0,13185,29.0112589649974,29.1265942452863,28.3902228403644,28.3902228403644,14861.4543243432,0.0,1.0
2022-01-31,32.39,32.75,31.91,32.73,10012,28.7362286812313,29.0556186881854,28.3103753386259,29.0378747989102,11285.0118085191,0.0,1.0
2022-02-01,31.88,32.35,31.1,31.3838,8978,28.283759504713,28.7007409026809,27.5917478229791,27.8435336117946,10119.5401535042,0.0,1.0
2022-02-02,32.3,32.5,31.59,31.9171,24769,28.6563811794928,28.8338200722451,28.0264731102222,28.3166744193186,27918.3437360376,0.0,1.0
2022-02-03,32.36,32.51,32.0,32.0001,9520,28.7096128473185,28.8426920168827,28.3902228403644,28.3903115598108,10730.4546960749,0.0,1.0
2022-02-04,32.35,32.72,32.14,32.3,5300,28.7007409026809,29.0290028542726,28.514430065291,28.6563811794928,5973.88759340302,0.0,1.0
2022-02-07,32.94,33.7,32.55,32.83,10702,29.2241856363001,29.8984534287587,28.8781797954331,29.1265942452863,12062.744344264,0.0,1.0
2022-02-08,32.65,33.46,32.5402,32.73,8009,28.9668992418093,29.685526757456,28.8694852896883,29.0378747989102,9027.33315765374,0.0,1.0
2022-02-09,32.15,33.125,32.1,32.8,5818,28.5233020099286,29.3883166120959,28.4789422867405,29.0999784113735,6557.75056951298,0.0,1.0
2022-02-10,31.84,32.6,31.5,32.08,9769,28.2482717261626,28.9225395186212,27.9466256084837,28.4611983974653,11011.1146981045,0.0,1.0
2022-02-11,31.6,32.79,31.265,31.51,17813,28.0353450548598,29.0911064667359,27.7381349094998,27.9554975531213,20077.8980568468,0.0,1.0
2022-02-14,32.07,32.45,31.9,31.9,3681,28.4523264528277,28.789460349057,28.3015033939882,28.3015033939882,4149.03400590878,0.0,1.0
2022-02-15,32.81,32.9636,32.26,32.9636,6121,29.1088503560111,29.2451234256449,28.6208934009423,29.2451234256449,6899.27659607923,0.0,1.0
2022-02-16,32.69,33.04,32.28,33.04,2948,29.0023870203597,29.3129050826762,28.6386372902176,29.3129050826762,3322.83408025512,0.0,1.0
2022-02-17,32.35,32.94,32.03,32.29,7373,28.7007409026809,29.2241856363001,28.4168386742772,28.6475092348552,8310.46664644537,0.0,1.0
2022-02-18,32.3,32.6,32.11,32.35,9853,28.6563811794928,28.9225395186212,28.4878142313781,28.7007409026809,11105.795180717,0.0,1.0
2022-02-22,31.93,32.75,31.83,32.07,14033,28.3281192279011,29.0556186881854,28.2393997815249,28.4523264528277,15817.2763392877,0.0,1.0
2022-02-23,31.94,32.4,31.875,32.1,8596,28.3369911725387,28.7451006258689,28.2793235323942,28.4789422867405,9688.96938733819,0.0,1.0
2022-02-24,31.975,32.18,31.61,31.84,7935,28.3680429787703,28.5499178438414,28.0442169994974,28.2482717261626,8943.92416106662,0.0,1.0
2022-02-25,32.08,32.24,31.81,31.9352,7480,28.4611983974653,28.6031495116671,28.2216558922497,28.3327326391126,8431.07154691597,0.0,1.0
2022-02-28,32.18,32.28,31.85,31.85,8273,28.7805884044194,28.8700246642218,28.4854487470714,28.4854487470714,9250.16320928032,0.26,1.0
2022-03-01,32.03,32.2,31.81,31.92,11896,28.6464340147158,28.7984756563799,28.4496742431504,28.5480541289331,13301.0928970867,0.0,1.0
2022-03-02,32.94,33.08,32.2,32.2,5587,29.4603039789178,29.5855147426412,28.7984756563799,28.7984756563799,6246.90702891927,0.0,1.0
2022-03-03,32.8,33.08,32.25,32.4,10690,29.3350932151944,29.5855147426412,28.8431937862811,28.9773481759847,11952.6465257109,0.0,1.0
2022-03-04,33.47,33.51,32.5,32.9,22346,29.9343161558706,29.9700906597916,29.0667844357871,29.4245294749968,24985.3918862055,0.0,1.0
2022-03-07,32.82,33.3,32.75,33.12,12102,29.3529804671549,29.7822745142065,29.2903750852932,29.6212892465622,13531.4245326617,0.0,1.0
2022-03-08,32.67,33.2,32.55,33.0,21573,29.2188260774513,29.6928382544041,29.1115025656884,29.5139657347992,24121.0891954314,0.0,1.0
2022-03-09,32.84,33.39,32.5971,32.5971,4408,29.3708677191154,29.8627671480287,29.1536270440553,29.1536270440553,4928.64975541008,0.0,1.0
2022-03-10,32.68,33.08,32.58,32.84,8365,29.2277697034315,29.5855147426412,29.1383334436291,29.3708677191154,9353.029764974,0.0,1.0
2022-03-11,32.83,32.97,32.6,32.87,4552,29.3619240931351,29.4871348568585,29.1562206955896,29.3976985970561,5089.65827736541,0.0,1.0
2022-03-14,32.66,33.41,32.36,32.7952,59304,29.209882451471,29.8806543999892,28.9415736720638,29.3308002747239,66308.6762919328,0.0,1.0
2022-03-15,32.6,33.4899,32.27,32.75,45586,29.1562206955896,29.9521139715713,28.8610810382416,29.2903750852932,50970.3783462169,0.0,1.0
2022-03-16,33.3,33.51,32.9,32.93,26826,29.7822745142065,29.9700906597916,29.4245294749968,29.4513603529376,29994.5459025933,0.0,1.0
2022-03-17,33.51,33.51,33.03,33.45,6562,29.9700906597916,29.9700906597916,29.54079661274,29.9164289039102,7337.06889632509,0.0,1.0
2022-03-18,33.77,33.79,33.29,33.53,10832,30.2026249352779,30.2205121872384,29.7733308882263,29.9879779117521,12111.4188181947,0.0,1.0
2022-03-21,33.84,33.87,33.2401,33.47,9244,30.2652303171396,30.2920611950803,29.7287021945849,29.9343161558706,10335.8526177429,0.0,1.0
2022-03-22,34.2,34.4,33.815,33.93,15921,30.5872008524283,30.7660733720332,30.242871252189,30.3457229509618,17801.5047086851,0.0,1.0
2022-03-23,34.15,34.5,33.95,34.5,7437,30.5424827225271,30.8555096318356,30.3636102029223,30.8555096318356,8315.41929015082,0.0,1.0
2022-03-24,34.81,34.81,34.0335,34.0335,19417,31.1327620372231,31.1327620372231,30.4382894798573,30.4382894798573,21710.4338250448,0.0,1.0
2022-03-25,34.78,35.1024,34.67,34.81,14545,31.1059311592824,31.3942736608854,31.0075512734997,31.1327620372231,16262.9788322231,0.0,1.0
2022-03-28,35.2,36.04,34.75,35.0253,19569,31.4815634504525,32.2328280327929,31.0791002813416,31.3253183045777,21880.3872648866,0.0,1.0
2022-03-29,35.13,35.83,35.0,35.13,20040,31.4189580685908,32.0450118872078,31.3026909308477,31.4189580685908,22407.0193054488,0.0,1.0
2022-03-30,35.07,35.45,35.01,35.45,11505,31.3652963127094,31.7051540999586,31.3116345568279,31.7051540999586,12863.9100353886,0.0,1.0
2022-03-31,34.95,35.27,34.175,35.255,9309,31.2579728009465,31.5441688323142,30.5648417874777,31.5307533933439,10408.53007557,0.0,1.0
2022-04-01,34.66,35.315,34.66,34.98,8063,30.9986076475195,31.5844151492253,30.9986076475195,31.2848036788872,9015.35911476213,0.0,1.0
2022-04-04,34.71,35.15,34.4825,34.89,6833,31.0433257774207,31.4368453205513,30.8398582863702,31.204311045065,7640.0779897271,0.0,1.0
2022-04-05,34.77,35.025,34.61,34.84,10654,31.0969875333021,31.3250499957983,30.9538895176182,31.1595929151638,11912.3943952221,0.0,1.0
2022-04-06,34.57,35.0677,34.17,34.67,14620,30.9181150136973,31.3632392787339,30.5603699744876,31.0075512734997,16346.8374374082,0.0,1.0
2022-04-07,34.63,35.0436,34.2757,34.5,85807,30.9717767695787,31.3416851401215,30.6549041010987,30.8555096318356,95942.0711348625,0.0,1.0
2022-04-08,34.67,34.83,34.5,34.5,13022,31.0075512734997,31.1506492891836,30.8555096318356,30.8555096318356,14560.0900895985,0.0,1.0
2022-04-11,34.53,35.15,34.02,34.39,16450,30.8823405097763,31.4368453205513,30.426215584784,30.7571297460529,18392.9874039238,0.0,1.0
2022-04-12,34.77,34.87,34.52,34.53,10302,31.0969875333021,31.1864237931045,30.8733968837961,30.8823405097763,11518.8180082202,0.0,1.0
2022-04-13,34.55,34.92,34.35,34.57,13918,30.9002277617368,31.2311419230058,30.7213552421319,30.9181150136973,15561.920892876,0.0,1.0
2022-04-14,34.3,34.78,34.07,34.5,18490,30.6766371122307,31.1059311592824,30.4709337146852,30.8555096318356,20673.9414649575,0.0,1.0
2022-04-18,34.32,34.55,34.115,34.2,9805,30.6945243641912,30.9002277617368,30.5111800315963,30.5872008524283,10963.1149845272,0.0,1.0
2022-04-19,34.69,34.7,34.11,34.16,33786,31.0254385254602,31.0343821514404,30.5067082186061,30.5514263485073,37776.624463767,0.0,1.0
2022-04-20,35.05,35.1,34.053,34.55,32936,31.3474090607489,31.3921271906501,30.4557295505188,30.9002277617368,36826.2269383363,0.0,1.0
2022-04-21,35.03,35.44,34.91,35.0,24079,31.3295218087884,31.6962104739783,31.2221982970255,31.3026909308477,26923.0847233484,0.0,1.0
2022-04-22,34.76,35.36,34.6,34.83,8546,31.0880439073219,31.6246614661364,30.944945891638,31.1506492891836,9555.40853215394,0.0,1.0
2022-04-25,35.0,35.22,34.0099,34.52,13109,31.3026909308477,31.499450702413,30.4171825225439,30.8733968837961,14657.3660716132,0.0,1.0
2022-04-26,34.55,35.0,34.26,34.74,15871,30.9002277617368,31.3026909308477,30.6408626083098,31.0701566553614,17745.5989718951,0.0,1.0
2022-04-27,34.44,34.6325,34.0804,34.43,23697,30.8018478759541,30.9740126760738,30.4802350857046,30.7929042499739,26495.9648942724,0.0,1.0
2022-04-28,34.51,34.75,34.4,34.45,23441,30.8644532578158,31.0791002813416,30.7660733720332,30.8107915019344,26209.7275219074,0.0,1.0
2022-04-29,34.23,34.675,34.0,34.32,22865,30.614031730369,31.0120230864898,30.4083283328235,30.6945243641912,25565.6934340862,0.0,1.0
2022-05-02,34.1,34.54,34.02,34.03,21869,30.4977645926259,30.8912841357565,30.426215584784,30.4351592107642,24452.0511572285,0.0,1.0
2022-05-03,34.1,34.5242,33.84,34.24,23683,30.4977645926259,30.8771532067078,30.2652303171396,30.6229753563493,26480.3112879712,0.0,1.0
2022-05-04,34.08,34.33,33.83,34.33,12294,30.4798773406654,30.7034679901715,30.2562866911594,30.7034679901715,13746.1025619355,0.0,1.0
2022-05-05,33.79,34.14,33.25,33.72,39248,30.2205121872384,30.5335390965469,29.7375563843053,30.1579068053767,43883.7671507112,0.0,1.0
2022-05-06,33.88,33.9,33.69,33.81,12497,30.3010048210606,30.318892073021,30.131075927436,30.2383994391989,13973.079853303,0.0,1.0
2022-05-09,33.34,33.77,33.1632,33.73,23155,29.8180490181275,30.2026249352779,29.6599257107968,30.1668504313569,25889.9467074684,0.0,1.0
2022-05-10,32.87,33.9106,32.57,33.858,36216,29.3976985970561,30.3283723165601,29.1293898176488,30.281328843904,40493.6432717631,0.0,1.0
2022-05-11,32.65,33.25,32.535,32.93,35081,29.2009388254908,29.7375563843053,29.098087126718,29.4513603529376,39224.5830466291,0.0,1.0
2022-05-12,32.3,32.9,32.13,32.72,37815,28.8879119161823,29.4245294749968,28.7358702745182,29.2635442073525,42281.5087343086,0.0,1.0
2022-05-13,32.29,32.52,32.05,32.52,23824,28.8789682902021,29.0846716877476,28.6643212666762,29.0846716877476,26637.9654657191,0.0,1.0
2022-05-16,32.16,32.745,31.64,32.12,32019,28.7627011524589,29.2859032723031,28.2976326014863,28.7269266485379,35800.915725607,0.0,1.0
2022-05-17,32.2,32.56,32.08,32.42,28581,28.7984756563799,29.1204461916686,28.691152144617,28.9952354279452,31956.8372639237,0.0,1.0
2022-05-18,32.18,32.7,31.99,32.15,25316,28.7805884044194,29.245656955392,28.6106595107948,28.7537575264787,28306.192651534,0.0,1.0
2022-05-19,31.83,32.17,31.63,32.16,22906,28.4675614951109,28.7716447784391,28.2886889755061,28.7627011524589,25611.536138254,0.0,1.0
2022-05-20,31.71,31.8,31.62,31.8,34073,28.360237983348,28.4407306171702,28.2797453495258,28.4407306171702,38097.5233929419,0.0,1.0
2022-05-23,31.98,32.21,31.55,31.75,20618,28.6017158848145,28.8074192823601,28.2171399676641,28.396012487269,23053.2896227417,0.0,1.0
2022-05-24,32.05,32.3,31.93,32.04,34457,28.6643212666762,28.8879119161823,28.5569977549133,28.655377640696,38526.8794514895,0.0,1.0
2022-05-25,32.19,32.8775,32.1,32.19,38425,28.7895320303996,29.4044063165413,28.7090393965775,28.7895320303996,42963.5587231472,0.0,1.0
2022-05-26,32.6,32.75,32.28,32.28,23586,29.1562206955896,29.2903750852932,28.8700246642218,28.8700246642218,26371.8541585985,0.0,1.0
2022-05-27,33.23,33.45,32.62,32.62,26624,29.7196691323448,29.9164289039102,29.17410794755,29.17410794755,29768.6867259615,0.0,1.0
2022-05-31,34.51,34.51,32.39,32.81,40957,31.0969875333021,31.0969875333021,29.1866539033224,29.5651162262429,45452.1862764471,0.26,1.0
2022-06-01,35.0,35.45,32.27,32.27,52523,31.5385269100427,31.944022256029,29.0785218110594,29.0785218110594,58287.5986961406,0.0,1.0
2022-06-02,35.17,35.445,34.25,34.79,37550,31.6917140407486,31.9395167521847,30.8627013333989,31.3492957485825,41671.2550890102,0.0,1.0
2022-06-03,35.13,35.53,34.42,34.94,33672,31.6556700099943,32.0161103175377,31.0158884641049,31.4844608639112,37367.6298630399,0.0,1.0
2022-06-06,34.9,35.77,34.82,35.16,117761,31.4484168331569,32.2323745020637,31.3763287716482,31.6827030330601,130685.716925084,0.0,1.0
2022-06-07,32.18,35.12,31.5672,34.87,112158,28.9974227418621,31.6466590023057,28.4452281907057,31.4213838100911,124467.766398754,0.0,1.0
2022-06-08,32.75,33.97,32.41,32.41,59211,29.5110501801114,30.6103931181186,29.2046759186996,29.2046759186996,65709.6320925533,0.0,1.0
2022-06-09,32.44,33.6,32.02,32.9,62053,29.2317089417653,30.276985833641,28.8532466188448,29.6462152954402,68863.5523845099,0.0,1.0
2022-06-10,31.89,32.54,31.89,32.42,42816,28.7361035188932,29.3218190186511,28.7361035188932,29.2136869263881,47515.2185856473,0.0,1.0
2022-06-13,31.11,31.88,31.11,31.88,33554,28.0332449191837,28.7270925112046,28.0332449191837,28.7270925112046,37236.6789149572,0.0,1.0
2022-06-14,31.8,32.06,30.79,31.38,42232,28.655004449696,28.8892906495991,27.744892673149,28.2765421267754,46867.1223680179,0.0,1.0
2022-06-15,33.47,34.26,32.0,32.0,66506,30.1598427336894,30.8717123410875,28.8352246034676,28.8352246034676,73805.2860439337,0.0,1.0
2022-06-16,34.27,34.59,33.08,33.6,58907,30.8807233487761,31.1690755948108,29.8084134338347,30.276985833641,65372.266938171,0.0,1.0
2022-06-17,34.88,35.42,33.83,34.39,54983,31.4303948177797,31.9169892329632,30.4842390104784,30.9888554410391,61017.5930375245,0.0,1.0
2022-06-21,34.85,35.73,34.2582,34.32,49686,31.403361794714,32.1963304713093,30.8700903597036,30.925778387219,55139.2271731705,0.0,1.0
2022-06-22,33.97,34.83,33.25,34.58,66157,30.6103931181186,31.3853397793368,29.9616005645406,31.1600645871222,73417.9819686722,0.0,1.0
2022-06-23,31.77,34.41,31.77,34.41,70481,28.6279714266302,31.0068774564163,28.6279714266302,31.0068774564163,78216.5573882429,0.0,1.0
2022-06-24,31.0,33.52,30.48,32.24,967442,27.9341238346093,30.2048977721323,27.4655514348029,29.0514887879936,1073622.43317768,0.0,1.0
2022-06-27,31.2,32.135,29.72,31.34,100183,28.1143439883809,28.9568732072635,26.7807148504706,28.2404980960211,111178.46467596,0.0,1.0
2022-06-28,30.16,32.13,30.12,30.93,35660,27.1771991887682,28.9523677034192,27.1411551580139,27.8710467807892,39573.8204120933,0.0,1.0
2022-06-29,29.55,30.04,29.0,30.04,58827,26.6275277197646,27.0690670965052,26.1319222968925,27.0690670965052,65283.4866343862,0.0,1.0
2022-06-30,29.69,29.77,29.03,29.32,42878,26.7536818274048,26.8257698889135,26.1589553199583,26.4202745429272,47584.0233210806,0.0,1.0
2022-07-01,29.78,29.86,29.24,29.36,15106,26.8347808966021,26.9068689581107,26.3481864814185,26.4563185736815,16763.9408621727,0.0,1.0
2022-07-05,31.25,31.35,29.0,29.35,74886,28.1593990268239,28.2495091037097,26.1319222968925,26.447307565993,83105.0228653957,0.0,1.0
2022-07-06,30.77,31.28,30.67,30.67,30747,27.7268706577718,28.1864320498896,27.636760580886,27.636760580886,34121.6000059067,0.0,1.0
2022-07-07,30.72,30.995,30.68,30.87,30750,27.6818156193289,27.929618330765,27.6457715885746,27.8169807346577,34124.9292672986,0.0,1.0
2022-07-08,31.45,31.66,30.5598,30.92,65236,28.3396191805955,28.5288503420558,27.5374592761578,27.8620357731006,72395.8987213493,0.0,1.0
2022-07-11,30.99,31.51,30.67,31.51,36499,27.9251128269207,28.393685226727,27.636760580886,28.393685226727,40504.9038480367,0.0,1.0
2022-07-12,30.77,31.17,30.75,31.04,22990,27.7268706577718,28.0873109653152,27.7088486423947,27.9701678653636,25513.2398001689,0.0,1.0
2022-07-13,30.64,31.3529,29.8201,30.69,20953,27.6097275578203,28.2521222959394,26.8709150374333,27.6547825962632,23252.6713150473,0.0,1.0
2022-07-14,29.88,30.74,29.75,30.74,22147,26.9248909734879,27.6998376347061,26.8077478735363,27.6998376347061,24577.7173490361,0.0,1.0
2022-07-15,31.08,31.17,29.925,30.36,28543,28.0062118961179,28.0873109653152,26.9654405080865,27.3574193425399,31675.7026366343,0.0,1.0
2022-07-18,31.2,31.58,31.055,31.055,16566,28.1143439883809,28.4567622805471,27.9836843768965,27.9836843768965,18384.1814062461,0.0,1.0
2022-07-19,31.75,32.02,31.47,31.47,18929,28.609949411253,28.8532466188448,28.3576411959727,28.3576411959727,21006.5296292909,0.0,1.0
2022-07-20,31.75,32.22,31.69,32.22,13557,28.609949411253,29.0334667726165,28.5558833651215,29.0334667726165,15044.9322301388,0.0,1.0
2022-07-21,31.86,31.91,31.41,31.57,18720,28.7090704958275,28.7541255342704,28.3035751498412,28.4477512728585,20774.5910856529,0.0,1.0
2022-07-22,31.77,31.93,31.47,31.8,25394,28.6279714266302,28.7721475496475,28.3576411959727,28.655004449696,28181.0879289034,0.0,1.0
2022-07-25,32.53,32.61,31.85,31.85,14827,29.3128080109626,29.3848960724712,28.7000594881389,28.7000594881389,16454.3195527231,0.0,1.0
2022-07-26,32.25,32.7018,32.25,32.64,14242,29.0604997956822,29.4676171230524,29.0604997956822,29.411929095537,15805.1135812965,0.0,1.0
2022-07-27,32.85,33.08,32.2999,32.2999,16666,29.6011602569972,29.8084134338347,29.1054647240483,29.1054647240483,18495.1567859772,0.0,1.0
2022-07-28,33.0,33.24,32.31,32.33,23172,29.736325372326,29.952589556852,29.1145658418137,29.1325878571909,25715.2149912794,0.0,1.0
2022-07-29,32.89,33.91,32.11,32.45,36487,29.6372042877516,30.5563270719871,28.9343456880421,29.2407199494539,40491.586802469,0.0,1.0
2022-08-01,34.58,34.99,31.8798,31.8798,57697,31.1600645871222,31.5295159023541,28.7269122910509,28.7269122910509,64029.4648434252,0.0,1.0
2022-08-02,34.31,35.33,33.88,34.41,22464,30.9167673795305,31.835890163766,30.5292940489214,31.0068774564163,24929.5093027835,0.0,1.0
2022-08-03,34.36,34.99,34.15,34.15,16491,30.9618224179734,31.5295159023541,30.7725912565131,30.7725912565131,18300.9498714478,0.0,1.0
2022-08-04,34.52,34.85,34.14,34.23,23400,31.1059985409907,31.403361794714,30.7635802488245,30.8446793180218,25968.2388570662,0.0,1.0
2022-08-05,34.4,34.4,32.52,33.63,14054,30.9978664487277,30.9978664487277,29.303797003274,30.3040188567068,15596.4798674021,0.0,1.0
2022-08-08,34.67,35.01,33.41,33.73,26303,31.2411636563195,31.5475379177313,30.1057766875579,30.3941289335926,29189.8541306586,0.0,1.0
2022-08-09,34.93,35.1,34.17,34.17,17079,31.4754498562226,31.6286369869286,30.7906132718903,30.7906132718903,18953.4851042664,0.0,1.0
2022-08-10,34.98,35.6313,34.9,35.1,13439,31.5205048946655,32.107391825423,31.4484168331569,31.6286369869286,14913.9812820561,0.0,1.0
2022-08-11,35.25,35.4,35.09,35.32,7852,31.7638021022573,31.8989672175861,31.61962597924,31.8268791560774,8713.78681648222,0.0,1.0
2022-08-12,36.01,36.14,35.58,35.58,26617,32.4486386865897,32.5657817865413,32.0611653559806,32.0611653559806,29538.3168230141,0.0,1.0
2022-08-15,36.3,36.57,35.57,35.95,12561,32.7099579095586,32.9532551171503,32.052154348292,32.3945726404582,13939.6174480175,0.0,1.0
2022-08-16,36.23,36.545,35.3498,36.52,11511,32.6468808557385,32.9307275979289,31.8537319589894,32.9082000787074,12774.3759608414,0.0,1.0
2022-08-17,35.2,36.06,35.2,35.9467,17310,31.7187470638144,32.4936937250326,31.7187470638144,32.3915990079209,19209.8382314451,0.0,1.0
2022-08-18,36.31,36.32,35.33,35.65,9947,32.7189689172472,32.7279799249358,31.835890163766,32.1242424098007,11038.7210218478,0.0,1.0
2022-08-19,36.63,36.73,35.85,36.15,39587,33.0073211632819,33.0974312401677,32.3044625635723,32.5747927942298,43931.8235741316,0.0,1.0
2022-08-22,35.96,36.31,35.93,36.3,8155,32.4035836481467,32.7189689172472,32.376550625081,32.7099579095586,9050.04221706732,0.0,1.0
2022-08-23,35.55,35.98,35.55,35.87,9996,32.0341323329148,32.4216056635239,32.0341323329148,32.3224845789495,11093.098957916,0.0,1.0
2022-08-24,35.02,35.47,34.87,35.47,8339,31.5565489254199,31.9620442714061,31.4213838100911,31.9620442714061,9254.23691577244,0.0,1.0
2022-08-25,36.05,36.05,34.88,35.05,14433,32.484682717344,32.484682717344,31.4303948177797,31.5835819484856,16017.0765565828,0.0,1.0
2022-08-26,35.38,36.0,35.13,35.99,9219,31.8809452022089,32.4396276789011,31.6556700099943,32.4306166712125,10230.8202574057,0.0,1.0
2022-08-29,35.2,35.5467,35.07,35.07,7089,31.7187470638144,32.0311587003776,31.6016039638628,31.6016039638628,7867.04466913429,0.0,1.0
2022-08-30,35.23,35.505,35.04,35.37,6929,31.7457800868801,31.9935827983162,31.5745709407971,31.8719341945203,7689.48406156462,0.0,1.0
2022-08-31,35.56,35.72,34.97,35.07,9942,32.2774295405066,32.422659819654,31.7418928861506,31.8326618106177,10953.0878088148,0.26,1.0
2022-09-01,34.9,35.62,34.75,35.26,20799,31.6783546390236,32.3318908951868,31.5422012523229,32.0051227671052,22914.2298667812,0.0,1.0
2022-09-02,34.53,35.5441,34.53,35.26,7764,31.3425096184953,32.2629972815163,31.3425096184953,32.0051227671052,8553.58818624399,0.0,1.0
2022-09-06,34.17,34.88,34.0,34.88,15795,31.0157414904137,31.6602008541302,30.8614343188196,31.6602008541302,17401.3299074863,0.0,1.0
2022-09-07,34.3,34.39,34.04,34.365,13135,31.1337410922209,31.2154331242413,30.8977418886064,31.1927408931245,14470.8115438324,0.0,1.0
2022-09-08,34.3,34.55,34.0,34.01,7742,31.1337410922209,31.3606634033887,30.8614343188196,30.8705112112663,8529.35081631904,0.0,1.0
2022-09-09,34.49,34.61,34.24,34.58,8423,31.3062020487084,31.415124758069,31.0792797375406,31.3878940807288,9279.60758535977,0.0,1.0
2022-09-12,34.1,34.45,33.96,34.41,7534,30.9522032432867,31.2698944789216,30.8251267490327,31.2335869091347,8300.19750066489,0.0,1.0
2022-09-13,33.14,34.05,32.9,33.74,16466,30.0808215684024,30.9068187810531,29.8629761496813,30.6254351152051,18140.5696901975,0.0,1.0
2022-09-14,33.17,33.715,32.87,33.6,14254,30.1080522457425,30.6027428840883,29.8357454723411,30.4983586209511,15703.6123141064,0.0,1.0
2022-09-15,32.88,34.0205,32.66,33.38,12651,29.8448223647879,30.8800419483353,29.6451307309602,30.2986669871234,13937.5894054833,0.0,1.0
2022-09-16,32.98,33.655,32.11,32.77,48791,29.935591289255,30.548281529408,29.1459016463911,29.744976547874,53752.9780003903,0.0,1.0
2022-09-19,32.6,33.75,32.54,32.98,14508,29.5906693762799,30.6345120076518,29.5362080215997,29.935591289255,15983.4437668764,0.0,1.0
2022-09-20,32.5,33.997,32.22,32.22,21578,29.4999004518128,30.8587112510855,29.2457474633049,29.2457474633049,23772.4531018512,0.0,1.0
2022-09-21,32.44,33.04,32.27,32.71,19082,29.4454390971325,29.9900526439352,29.2911319255384,29.6905151931938,21022.6133140016,0.0,1.0
2022-09-22,32.2,32.99,32.05,32.44,21350,29.2275936784115,29.9446681817017,29.0914402917108,29.4454390971325,23521.265813538,0.0,1.0
2022-09-23,31.15,32.0,30.76,31.5,14356,28.2745199715067,29.0460558294772,27.920521166085,28.5922112071416,15815.9855746676,0.0,1.0
2022-09-26,30.77,31.5,30.44,31.15,13487,27.9295980585317,28.5922112071416,27.6300606077902,28.2745199715067,14858.6094626317,0.0,1.0
2022-09-27,30.82,32.0103,30.5,31.02,10081,27.9749825207653,29.0554050286973,27.6845219624705,28.1565203696995,11106.2239187952,0.0,1.0
2022-09-28,31.19,31.72,30.86,30.86,15695,28.3108275412936,28.7919028409693,28.0112900905521,28.0112900905521,17291.1600441911,0.0,1.0
2022-09-29,30.75,31.52,30.47,31.52,8423,27.9114442736383,28.6103649920351,27.6572912851303,28.6103649920351,9279.60758535975,0.0,1.0
2022-09-30,30.04,31.06,30.04,30.94,9114,27.2669849099217,28.1928279394863,27.2669849099217,28.0839052301258,10040.88134073,0.0,1.0
2022-10-03,31.0,31.24,30.1,30.1,14536,28.1383665848061,28.3562120035271,27.321446264602,27.321446264602,16014.291328599,0.0,1.0
2022-10-04,31.52,31.7,31.179,31.23,11408,28.6103649920351,28.7737490560759,28.3008429596022,28.3471351110804,12568.1780047233,0.0,1.0
2022-10-05,30.75,31.2,30.5183,30.5183,11844,27.9114442736383,28.3199044337403,27.701132675648,27.701132675648,13048.5186086906,0.0,1.0
2022-10-06,30.32,31.06,30.32,30.85,18286,27.5211378984297,28.1928279394863,27.5211378984297,28.0022131981054,20145.6612021712,0.0,1.0
2022-10-07,29.49,30.35,28.4,30.35,9086,26.7677558253526,27.5483685757698,25.778374548661,27.5483685757698,10010.0337790073,0.0,1.0
2022-10-10,29.52,30.245,29.33,29.33,12564,26.7949865026927,27.4530612050793,26.6225255462052,26.6225255462052,13841.7416244165,0.0,1.0
2022-10-11,30.23,30.24,29.3235,29.68,7711,27.4394458664093,27.448522758856,26.6166255661149,26.9402167818401,8495.1981586975,0.0,1.0
2022-10-12,30.67,30.67,29.9,30.23,5020,27.8388291340646,27.8388291340646,27.1399084156678,27.4394458664093,5530.52713742205,0.0,1.0
2022-10-13,32.21,32.775,30.16,30.16,14317,29.2366705708582,29.7495149940974,27.3759076192823,27.3759076192823,15773.0193279824,0.0,1.0
2022-10-14,31.69,32.18,31.5,32.18,7201,28.7646721636292,29.209439893518,28.5922112071416,29.209439893518,7933.33185589167,0.0,1.0
2022-10-17,32.0,32.4,31.46,31.51,14727,29.0460558294772,29.4091315273457,28.5559036373548,28.6012880995884,16224.715767493,0.0,1.0
2022-10-18,32.38,32.53,31.67,32.18,7428,29.3909777424523,29.5271311291529,28.7465183787357,29.209439893518,8183.41744557192,0.0,1.0
2022-10-19,32.13,32.13,30.87,32.01,9228,29.1640554312845,29.1640554312845,28.0203669829988,29.0551327219239,10166.4749848866,0.0,1.0
2022-10-20,32.4,32.66,31.89,32.04,9974,29.4091315273457,29.6451307309602,28.9462100125634,29.0823633992641,10988.3421650692,0.0,1.0
2022-10-21,33.14,33.15,32.3391,32.49,12721,30.0808215684024,30.0898984608491,29.3538532523452,29.4908235593661,14014.70830979,0.0,1.0
2022-10-24,34.2,34.2,32.555,33.12,8039,31.0429721677538,31.0429721677538,29.5498233602697,30.0626677835089,8856.55531030596,0.0,1.0
2022-10-25,34.8,34.8,33.495,34.21,25854,31.5875857145565,31.5875857145565,30.4030512502606,31.0520490602005,28483.3164563565,0.0,1.0
2022-10-26,35.64,36.28,33.4038,34.97,11745,32.3500446800803,32.9309657966698,30.3202699911466,31.7418928861506,12939.4504440283,0.0,1.0
2022-10-27,36.13,36.78,35.4011,36.0,14236,32.7948124099691,33.3848104190054,32.1331977195283,32.6768128081619,15683.7817387133,0.0,1.0
2022-10-28,35.75,36.04,33.5201,34.5,32073,32.4498904969941,32.7131203779487,30.4258342503019,31.3152789411551,35334.7802546888,0.0,1.0
2022-10-31,36.59,36.75,35.75,35.985,9126,33.2123494625179,33.3575797416653,32.4498904969941,32.6631974694918,10054.1017243254,0.0,1.0
2022-11-01,36.03,36.73,35.7098,35.7098,5401,32.704043485502,33.3394259567718,32.4134013893583,32.4134013893583,5950.274316577,0.0,1.0
2022-11-02,35.4,36.285,35.4,35.47,15543,32.1321992613592,32.9355042428932,32.1321992613592,32.1957375084862,17123.7018519823,0.0,1.0
2022-11-03,35.13,35.5,35.13,35.29,8419,31.887123165298,32.2229681858263,31.887123165298,32.0323534444454,9275.20079082794,0.0,1.0
2022-11-04,36.84,36.84,35.79,35.805,23014,33.4392717736857,33.4392717736857,32.4861980667809,32.499813405451,25354.4923387711,0.0,1.0
2022-11-07,36.75,36.84,36.175,36.84,6859,33.3575797416653,33.4392717736857,32.8356584259793,33.4392717736857,7556.55092342188,0.0,1.0
2022-11-08,37.1,37.14,36.55,36.55,15510,33.6752709773002,33.711578547087,33.176041892731,33.176041892731,17087.3457970948,0.0,1.0
2022-11-09,37.36,37.36,36.45,36.84,5683,33.9112701809147,33.9112701809147,33.0852729682639,33.4392717736857,6260.95333106963,0.0,1.0
2022-11-10,39.68,39.68,37.16,37.5,25214,36.0171092285518,36.0171092285518,33.7297323319804,34.0383466751686,27778.2293312669,0.0,1.0
2022-11-11,39.5,40.06,38.9,39.44,12984,35.853725164511,36.3620311415268,35.3091116177083,35.7992638098307,14304.4550502566,0.0,1.0
2022-11-14,38.55,39.0,38.01,38.99,14898,34.9914203820734,35.3998805421754,34.5012681899509,35.3908036497287,16413.1062337278,0.0,1.0
2022-11-15,38.24,39.34,38.12,38.2,6336,34.7100367162253,35.7084948853636,34.6011140068647,34.6737291464384,6980.36253838768,0.0,1.0
2022-11-16,38.36,38.83,38.36,38.46,5590,34.8189594255858,35.2455733705813,34.8189594255858,34.9097283500529,6158.49535820505,0.0,1.0
2022-11-17,38.47,38.5,37.972,38.0,14841,34.9188052424997,34.9460359198398,34.4667759986534,34.4921912975042,16350.3094116495,0.0,1.0
2022-11-18,39.29,39.2983,38.57,39.22,11415,35.66311042313,35.6706442438608,35.0095741669668,35.599572176003,12575.8898951539,0.0,1.0
2022-11-21,38.86,39.05,38.64,38.85,7333,35.2728040479214,35.4452650044089,35.0731124140938,35.2637271554747,8078.75607544143,0.0,1.0
2022-11-22,39.5,39.5,38.61,38.65,9697,35.853725164511,35.853725164511,35.0458817367536,35.0821893065405,10683.1716437414,0.0,1.0
2022-11-23,38.93,39.135,38.5643,38.5643,22091,35.3363422950484,35.522418590206,35.0044003382721,35.0044003382721,24337.6245005559,0.0,1.0
2022-11-25,38.51,38.51,38.51,38.51,1856,34.9551128122865,34.9551128122865,34.9551128122865,34.9551128122865,2044.75266276003,0.0,1.0
2022-11-28,38.59,38.72,38.59,38.72,3324,35.0277279518602,35.1457275536674,35.0277279518602,35.1457275536674,3662.04625593445,0.0,1.0
2022-11-29,38.55,39.08,38.5,38.5,4869,34.9914203820734,35.4724956817491,34.9460359198398,34.9460359198398,5364.17064384621,0.0,1.0
2022-11-30,39.3,39.3,38.0446,38.51,10623,35.9263403040846,35.9263403040846,34.778708558086,35.2041568730356,11620.5518420849,0.28,1.0
2022-12-01,38.39,39.3,38.02,39.3,5276,35.0944581240155,35.9263403040846,34.7562203145369,35.9263403040846,5771.44229679375,0.0,1.0
2022-12-02,38.98,38.99,38.33,38.81,8172,35.6338103066977,35.642951869116,35.0396087495055,35.4784037455859,8939.3909115615,0.0,1.0
2022-12-05,37.37,38.72,37.12,38.72,12941,34.1620187573446,35.3961296838208,33.9334796968861,35.3961296838208,14156.2234197892,0.0,1.0
2022-12-06,37.86,37.99,37.2,37.52,18781,34.6099553158434,34.7287956272818,34.0066121962328,34.2991421936198,20544.6280849286,0.0,1.0
2022-12-07,37.42,38.35,37.35,37.8,8574,34.2077265694363,35.0578918743421,34.1437356325079,34.5551059413333,9379.14068474405,0.0,1.0
2022-12-08,37.7,38.0,36.52,36.82,4719,34.4636903171499,34.7379371897002,33.3849859517855,33.6592328243358,5162.13726280699,0.0,1.0
2022-12-09,37.32,37.66,37.085,37.15,8012,34.1163109452529,34.4271240674765,33.9014842284219,33.9609043841411,8764.36612621522,0.0,1.0
2022-12-12,37.7,37.93,37.02,37.64,10502,34.4636903171499,34.6739462527718,33.8420640727026,34.4088409426399,11488.1893481668,0.0,1.0
2022-12-13,37.86,39.325,37.33,38.02,41510,34.6099553158434,35.9491942101305,34.1254525076712,34.7562203145369,45407.9927482768,0.0,1.0
2022-12-14,38.5,38.59,37.9301,38.35,9288,35.1950153106173,35.2772893723824,34.674037668396,35.0578918743421,10160.1887893518,0.0,1.0
2022-12-15,37.65,38.7499,37.02,38.5,14294,34.4179825050582,35.4234629554516,33.8420640727026,35.1950153106173,15636.2767608737,0.0,1.0
2022-12-16,39.34,39.5,37.06,37.28,79194,35.962906553758,36.1091715524515,33.878630322376,34.0797446955795,86630.7053169606,0.0,1.0
2022-12-19,39.15,39.65,38.1082,39.12,37499,35.7892168678095,36.2462949887266,34.8368488950666,35.7617921805545,41020.3401606271,0.0,1.0
2022-12-20,39.27,39.63,38.85,39.35,10390,35.8989156168296,36.2280118638899,35.5149699952593,35.9720481161764,11365.6719984244,0.0,1.0
2022-12-21,41.17,41.28,38.9681,39.69,23229,37.6358124763146,37.7363696629164,35.6229318474199,36.2828612384,25410.3171175554,0.0,1.0
2022-12-22,40.6,41.01,39.9158,41.01,7470,37.1147434184691,37.4895474776212,36.4892777178062,37.4895474776212,8171.46966585468,0.0,1.0
2022-12-23,40.27,40.95,40.25,40.86,14244,36.8130718586638,37.4346981031111,36.7947887338272,37.352424041346,15581.581515453,0.0,1.0
2022-12-27,40.36,40.36,40.36,40.36,2102,36.8953459204289,36.8953459204289,36.8953459204289,36.8953459204289,2299.38811748682,0.0,1.0
2022-12-28,39.87,40.8,39.81,40.8,6738,36.4474093619301,37.297574666836,36.3925599874201,37.297574666836,7370.73127289543,0.0,1.0
2022-12-29,40.5,40.5,39.6678,40.16,4683,37.0233277942857,37.0233277942857,36.2625669698313,36.7125146720621,5122.75668610408,0.0,1.0
2022-12-30,39.81,40.7889,39.7439,40.45,6382,36.3925599874201,37.2874275325516,36.3321342598349,36.977619982194,6981.30112549994,0.0,1.0
2023-01-03,38.52,39.76,38.19,39.5,4659,35.213298435454,36.3468521753284,34.9116268756487,36.1091715524515,5096.50296830213,0.0,1.0
2023-01-04,38.77,39.96,38.77,39.1014,3737,35.4418374959125,36.5296834236952,35.4418374959125,35.7447888744564,4087.92264274417,0.0,1.0
2023-01-05,37.5,38.3,37.12,38.05,5615,34.2808590687831,35.0121840622504,33.9334796968861,34.7836450017919,6142.27606074618,0.0,1.0
2023-01-06,38.6,38.6,37.35,37.55,10627,35.2864309348007,35.2864309348007,34.1437356325079,34.3265668808748,11624.9274617186,0.0,1.0
2023-01-09,37.39,39.0349,37.1381,38.68,9453,34.1803018821813,35.6839974843744,33.9500259248633,35.3595634341474,10340.6830992402,0.0,1.0
2023-01-10,37.7,38.62,37.1,37.1,7814,34.4636903171499,35.3047140596374,33.9151965720494,33.9151965720494,8547.77295434919,0.0,1.0
2023-01-11,38.24,38.3025,37.81,37.81,2923,34.9573346877404,35.014469452855,34.5642475037517,34.5642475037517,3197.48404729494,0.0,1.0
2023-01-12,38.58,38.75,37.7502,38.34,9766,35.268147809964,35.4235543710758,34.50958096049,35.0487503119238,10683.0753355739,0.0,1.0
2023-01-13,38.11,39.89,37.52,37.52,7027,34.8384943763019,36.4656924867668,34.2991421936198,34.2991421936198,7686.86979142716,0.0,1.0
2023-01-17,38.07,38.25,38.07,38.09,3249,34.8019281266286,34.9664762501587,34.8019281266286,34.8202112514653,3554.09704743799,0.0,1.0
2023-01-18,37.24,38.25,37.24,38.07,5084,34.0431784459062,34.9664762501587,34.0431784459062,34.8019281266286,5561.4125543782,0.0,1.0
2023-01-19,36.84,37.22,36.64,37.15,4658,33.6775159491725,34.0248953210695,33.4946847008056,33.9609043841411,5095.40906339372,0.0,1.0
2023-01-20,37.0,37.15,36.5,36.99,7685,33.823780947866,33.9609043841411,33.3667028269488,33.8146393854476,8406.65922116374,0.0,1.0
2023-01-23,36.7,37.14,36.5,37.14,4583,33.5495340753157,33.9517628217227,33.3667028269488,33.9517628217227,5013.36619526265,0.0,1.0
2023-01-24,36.1,36.7,36.1,36.7,2279,33.0010403302152,33.5495340753157,33.0010403302152,33.5495340753157,2493.00928627614,0.0,1.0
2023-01-25,36.7,37.005,36.1223,36.1727,4145,33.5495340753157,33.8283517290751,33.0214260144081,33.0674994889965,4534.23584537719,0.0,1.0
2023-01-26,38.25,38.25,36.25,36.62,16257,34.9664762501587,34.9664762501587,33.1381637664903,33.4764015759689,17783.612096091,0.0,1.0
2023-01-27,37.29,38.45,37.21,38.25,4805,34.0888862579979,35.1493074985256,34.0157537586511,34.9664762501587,5256.21308493062,0.0,1.0
2023-01-30,37.21,38.0,36.93,37.41,5813,34.0157537586511,34.7379371897002,33.7597900109376,34.198585007018,6358.86923261222,0.0,1.0
2023-01-31,39.35,39.92,37.9,38.0,10737,35.9720481161764,36.4931171740219,34.6465215655167,34.7379371897002,11745.2570016441,0.0,1.0
2023-02-01,39.35,39.35,38.3253,39.08,10190,35.9720481161764,35.9720481161764,35.0353122151688,35.7252259308811,11146.8910167415,0.0,1.0
2023-02-02,40.0,40.0,38.82,39.15,10424,36.5662496733686,36.5662496733686,35.4875453080042,35.7892168678095,11402.8647653105,0.0,1.0
2023-02-03,39.83,40.05,38.206,39.81,10601,36.4108431122568,36.6119574854603,34.926253375518,36.3925599874201,11596.4859340998,0.0,1.0
2023-02-06,40.14,40.25,39.88,40.0,4061,36.6942315472254,36.7947887338272,36.4565509243485,36.5662496733686,4442.34783307039,0.0,1.0
2023-02-07,40.42,40.5,39.25,39.72,7249,36.950195294939,37.0233277942857,35.8806324919929,36.310285925655,7929.71668109511,0.0,1.0
2023-02-08,38.55,39.39,38.55,39.0301,5343,35.240723122709,36.0086143658497,35.240723122709,35.6796095344136,5844.7339256575,0.0,1.0
2023-02-09,38.2,38.61,38.0,38.61,11052,34.920768438067,35.295572497219,34.7379371897002,35.295572497219,12089.8370477946,0.0,1.0
2023-02-10,38.75,38.8,38.48,38.5,6485,35.4235543710758,35.4692621831675,35.1767321857806,35.1950153106173,7093.97333106662,0.0,1.0
2023-02-13,38.39,38.7,38.1705,38.4342,6102,35.0944581240155,35.3778465589841,34.8938008289329,35.1348638299046,6675.00775114394,0.0,1.0
2023-02-14,37.61,38.0,37.61,38.0,3022,34.3814162553848,34.7379371897002,34.3814162553848,34.7379371897002,3305.78063322796,0.0,1.0
2023-02-15,38.8,39.0,37.6846,37.6846,15291,35.4692621831675,35.6520934315344,34.4496123110257,34.4496123110257,16726.8999545628,0.0,1.0
2023-02-16,38.73,38.73,38.09,38.4,7853,35.4052712462391,35.4052712462391,34.8202112514653,35.1035996864339,8590.43524577736,0.0,1.0
2023-02-17,39.0,39.4,38.7362,38.9,16763,35.6520934315344,36.0177559282681,35.4109390149385,35.560677807351,18337.1279797486,0.0,1.0
2023-02-21,38.14,38.985,38.0,38.5,8825,34.865919063557,35.6383810879069,34.7379371897002,35.1950153106173,9653.71081675601,0.0,1.0
2023-02-22,37.76,38.245,37.7,38.2327,11158,34.51853969166,34.9619054689496,34.4636903171499,34.950661347175,12205.7909680865,0.0,1.0
2023-02-23,37.8,37.9345,37.6097,37.6097,3484,34.5551059413333,34.67805995586,34.3811420085123,34.3811420085123,3811.16470091536,0.0,1.0
2023-02-24,37.5,37.9197,37.5,37.51,5381,34.2808590687831,34.6645304434809,34.2808590687831,34.2900006312014,5886.30231217724,0.0,1.0
2023-02-27,37.59,37.77,37.59,37.77,2852,34.3631331305481,34.5276812540783,34.3631331305481,34.5276812540783,3119.81679879753,0.0,1.0
2023-02-28,37.04,37.83,37.04,37.73,5847,34.1163109452529,34.8439536462991,34.1163109452529,34.7518469752806,6348.07439607227,0.28,1.0
2023-03-01,36.8,37.06,36.4119,36.4119,5177,33.8952549348085,34.1347322794566,33.5377889445857,33.5377889445857,5620.65694346949,0.0,1.0
2023-03-02,35.965,36.31,35.965,36.31,3919,33.126164231804,33.4439322468178,33.126164231804,33.4439322468178,4254.849248881,0.0,1.0
2023-03-03,35.96,35.96,35.7235,35.75,5954,33.1215588982531,33.1215588982531,32.9037266212943,32.9281348891142,6464.24404895062,0.0,1.0
2023-03-06,35.1,36.3898,33.76,36.11,48143,32.329441527494,33.5174333702906,31.0952121358461,33.2597189047808,52268.7439114259,0.0,1.0
2023-03-07,35.4,35.4,34.1001,35.02,7235,32.6057615405495,32.6057615405495,31.40846692398,32.2557561906792,7855.0227904195,0.0,1.0
2023-03-08,35.41,35.71,35.1,35.47,10215,32.6149722076513,32.8912922207068,32.329441527494,32.6702362102624,11090.4019079662,0.0,1.0
2023-03-09,34.85,35.2,34.515,35.2,7963,32.0991748499477,32.4215481985125,31.7906175020357,32.4215481985125,8645.4107090685,0.0,1.0
2023-03-10,34.78,34.94,33.39,34.22,26524,32.0347001802348,32.1820708538644,30.7544174530776,31.5189028225312,28797.0455415462,0.0,1.0
2023-03-13,32.51,34.51,31.4501,34.51,21839,29.9438787481148,31.7860121684848,28.9676401419897,31.7860121684848,23710.5518617791,0.0,1.0
2023-03-14,32.6,34.0,32.6,33.94,17133,30.0267747520314,31.3162681462905,30.0267747520314,31.2610041436794,18601.2585305125,0.0,1.0
2023-03-15,32.0,32.9997,31.7585,32.3,36968,29.4741347259204,30.3949251160924,29.2516971154108,29.7504547389759,40136.0722206259,0.0,1.0
2023-03-16,33.49,33.49,31.3055,31.9,15752,30.8465241240961,30.8465241240961,28.8344538956969,29.3820280549019,17101.9100199984,0.0,1.0
2023-03-17,32.89,33.146,32.02,32.89,34534,30.2938840979851,30.5296771757925,29.4925560601241,30.2938840979851,37493.484042066,0.0,1.0
2023-03-20,32.3,33.3607,31.95,33.09,25295,29.7504547389759,30.7274301984692,29.4280813904112,30.4780974400221,27462.7230799809,0.0,1.0
2023-03-21,33.25,33.25,32.03,32.44,14783,30.6254681136517,30.6254681136517,29.501766727226,29.8794040784018,16049.8689579505,0.0,1.0
2023-03-22,32.2,32.85,32.1,32.85,18130,29.6583480679574,30.2570414295777,29.5662413969389,30.2570414295777,19683.699127893,0.0,1.0
2023-03-23,31.8,32.5,31.11,32.284,26084,29.2899213838834,29.9346680810129,28.6543853538558,29.735717671613,28319.3385577474,0.0,1.0
2023-03-24,31.9,31.95,31.25,31.58,12077,29.3820280549019,29.4280813904112,28.7833346932817,29.0872867076427,13111.9710075876,0.0,1.0
2023-03-27,32.01,32.01,31.905,31.915,3573,29.4833453930223,29.4833453930223,29.3866333884529,29.3958440555547,3879.19784798464,0.0,1.0
2023-03-28,32.8,33.0461,31.5501,31.5501,5738,30.2109880940684,30.437662611445,29.0597468130082,29.0597468130082,6229.73334781302,0.0,1.0
2023-03-29,33.7,33.7,32.4559,32.8,4344,31.039948133235,31.039948133235,29.8940490390938,30.2109880940684,4716.27076732305,0.0,1.0
2023-03-30,32.8,33.7,32.56,33.58,6627,30.2109880940684,31.039948133235,29.989932083624,30.9294201280128,7194.91859462476,0.0,1.0
2023-03-31,32.55,33.65,32.28,33.4,14140,29.9807214165222,30.9938947977257,29.7320334047722,30.7636281201795,15351.7653429899,0.0,1.0
2023-04-03,31.37,32.55,31.2101,32.55,9105,28.8938626985039,29.9807214165222,28.7465841315453,29.9807214165222,9885.27747156455,0.0,1.0
2023-04-04,30.4,31.78,29.89,31.3,10954,28.0004279896244,29.2715000496797,27.5306839674301,28.8293880287909,11892.7325012101,0.0,1.0
2023-04-05,30.3,31.96,29.744,30.39,7621,27.9083213186059,29.437292057513,27.396208227743,27.9912173225226,8274.10209893394,0.0,1.0
2023-04-06,30.47,30.7499,30.46,30.7499,3110,28.0649026593374,28.3227092315182,28.0556919922355,28.3227092315182,3376.51981730541,0.0,1.0
2023-04-10,30.31,30.56,30.1853,30.415,6752,27.9175319857078,28.147798663254,27.8026749669477,28.0142439902772,7330.63080593123,0.0,1.0
2023-04-11,30.34,30.57,30.34,30.57,6487,27.9451639870133,28.1570093303559,27.9451639870133,28.1570093303559,7042.92091796149,0.0,1.0
2023-04-12,30.24,30.48,30.21,30.48,2104,27.8530573159948,28.0741133264392,27.8254253146893,28.0741133264392,2284.3079407108,0.0,1.0
2023-04-13,30.57,31.1381,30.38,30.38,5685,28.1570093303559,28.680267328412,27.9820066554207,27.9820066554207,6172.19137021905,0.0,1.0
2023-04-14,30.78,31.09,30.56,30.8,9545,28.3504333394947,28.6359640196521,28.147798663254,28.3688546736984,10362.9844553634,0.0,1.0
2023-04-17,30.71,31.04,30.55,30.61,5935,28.2859586697818,28.5899106841428,28.1385879961522,28.1938519987633,6443.61579283203,0.0,1.0
2023-04-18,31.44,31.8144,31.225,31.8144,3690,28.9583373682168,29.3031847445101,28.760308025527,29.3031847445101,4006.22447776752,0.0,1.0
2023-04-19,31.6,31.625,31.3,31.625,3334,29.1057080418464,29.1287347096011,28.8293880287909,29.1287347096011,3619.71609996664,0.0,1.0
2023-04-20,32.49,32.49,31.43,31.43,4008,29.9254574139111,29.9254574139111,28.949126701115,28.949126701115,4351.47634333122,0.0,1.0
2023-04-21,31.07,32.19,30.8,32.19,9874,28.6175426854484,29.6491374008556,28.3688546736984,29.6491374008556,10720.1789955221,0.0,1.0
2023-04-24,31.51,31.52,31.0,31.32,4299,29.0228120379298,29.0320227050316,28.5530680157354,28.8478093629946,4667.41437125272,0.0,1.0
2023-04-25,30.86,31.8231,30.86,31.55,7452,28.4241186763095,29.3111980248887,28.4241186763095,29.0596547063372,8090.61918924757,0.0,1.0
2023-04-26,30.84,31.49,30.5501,30.75,9874,28.4056973421058,29.0043907037261,28.1386801028232,28.3228013381892,10720.1789955221,0.0,1.0
2023-04-27,31.42,31.42,30.95,30.96,10274,28.9399160340131,28.9399160340131,28.5070146802262,28.516225347328,11154.4580717028,0.0,1.0
2023-04-28,30.33,31.255,30.33,30.6805,5120,27.9359533199115,28.7879400268326,27.9359533199115,28.2587872018313,5558.77217511373,0.0,1.0
2023-05-01,29.3,30.12,28.3,30.0,14911,26.9872546084209,27.7425293107726,26.0661878982359,27.6320013055504,16188.8382623283,0.0,1.0
2023-05-02,28.78,29.17,28.61,29.1023,10686,26.5082999191247,26.8675159360968,26.3517185783932,26.8051597198173,11601.765520169,0.0,1.0
2023-05-03,28.5,30.57,28.45,29.0,10810,26.2504012402729,28.1570093303559,26.2043479047636,26.7109345953654,11736.392033785,0.0,1.0
2023-05-04,27.43,29.0325,27.0,28.41,10326,25.2648598603749,26.7408692634464,24.8688011749954,26.1675052363562,11210.9143516063,0.0,1.0
2023-05-05,27.98,28.14,27.4301,28.14,5319,25.7714465509767,25.9188172246063,25.2649519670459,25.9188172246063,5774.82601551366,0.0,1.0
2023-05-08,28.28,28.69,28.0001,28.1,12312,26.0477665640322,26.425403915208,25.7899599918514,25.8819745561989,13367.1099648438,0.0,1.0
2023-05-09,27.99,28.1,27.99,28.1,1514,25.7806572180785,25.8819745561989,25.7806572180785,25.8819745561989,1643.74630334418,0.0,1.0
2023-05-10,28.18,28.23,27.5001,28.23,10574,25.9556598930137,26.0017132285229,25.3294266367589,26.0017132285229,11480.1673788384,0.0,1.0
2023-05-11,28.05,28.94,27.72,27.79,5350,25.8359212206896,26.6556705927543,25.5319692063286,25.5964438760415,5808.48264391768,0.0,1.0
2023-05-12,28.5,28.7,28.2006,28.28,6777,26.2504012402729,26.4346145823099,25.9746338672435,26.0477665640322,7357.77324819253,0.0,1.0
2023-05-15,29.56,29.87,28.7506,28.84,5965,27.226731953069,27.5122626332264,26.4812205578453,26.5635639217358,6476.18672354559,0.0,1.0
2023-05-16,29.07,30.3999,28.71,30.3999,4113,26.7754092650783,28.0003358829534,26.4438252494117,28.0003358829534,4465.47460082868,0.0,1.0
2023-05-17,28.8,29.261,28.65,29.22,17783,26.5267212533284,26.9513330067237,26.3885612468006,26.9135692716061,19306.9620293062,0.0,1.0
2023-05-18,28.83,28.83,27.97,28.71,6434,26.5543532546339,26.5543532546339,25.7622358838748,26.4438252494117,6985.37894036754,0.0,1.0
2023-05-19,29.7,30.0447,29.3,29.33,6512,27.3556812924949,27.6731729874957,26.9872546084209,27.0148866097264,7070.06336022278,0.0,1.0
2023-05-22,29.98,30.4,29.92,29.92,11629,27.6135799713467,28.0004279896244,27.5583159687356,27.5583159687356,12625.5784422652,0.0,1.0
2023-05-23,30.59,30.62,30.1152,30.1531,9264,28.1754306645596,28.2030626658651,27.7381081905637,27.7730166188797,10057.9034043464,0.0,1.0
2023-05-24,30.25,31.34,30.24,30.24,21438,27.8622679830967,28.8662306971983,27.8530573159948,27.8530573159948,23275.1870879078,0.0,1.0
2023-05-25,30.77,31.05,30.37,30.37,6060,28.3412226723929,28.5991213512447,27.9727959883189,27.9727959883189,6579.32800413852,0.0,1.0
2023-05-26,30.7,30.825,30.7,30.78,4836,28.2767480026799,28.391881341453,28.2767480026799,28.3504333394947,5250.4340310254,0.0,1.0
2023-05-30,30.32,30.9189,30.05,30.49,5950,27.9267426528096,28.4783695055394,27.6780546410597,28.0833239935411,6459.90125818882,0.0,1.0
2023-05-31,29.45,29.805,29.065,29.805,6366,27.3833132938005,27.7134007715356,27.025331099637,27.7134007715356,6846.45784052891,0.28,1.0
2023-06-01,30.21,30.74,29.47,29.915,6330,28.0899794433179,28.5827861002182,27.4019097714193,27.8156813984394,6807.74083106316,0.0,1.0
2023-06-02,32.34,32.41,30.49,30.69,13695,30.0705043097286,30.1355919813947,28.3503301299822,28.536294906171,14728.595684267,0.0,1.0
2023-06-05,29.3,32.3,28.97,32.3,12767,27.2438397116589,30.0333113544908,26.9369978309473,30.0333113544908,13730.5572180384,0.0,1.0
2023-06-06,31.48,31.545,29.35,29.35,14626,29.2708557721168,29.3312943243781,27.2903309057061,27.2903309057061,15729.860567951,0.0,1.0
2023-06-07,36.74,36.95,31.74,31.74,37710,34.1617293858821,34.3569924008804,29.5126099811622,29.5126099811622,40556.0674153858,0.0,1.0
2023-06-08,35.94,36.7,33.9601,36.7,18880,33.4178702811269,34.1245364306444,31.5769119792459,34.1245364306444,20304.9205198219,0.0,1.0
2023-06-09,35.3,35.94,34.585,35.94,10217,32.8227829973228,33.4178702811269,32.1579589224478,33.4178702811269,10988.1023808803,0.0,1.0
2023-06-12,35.01,35.5,34.505,34.9,15141,32.553134071849,33.0087477735116,32.0835730119723,32.4508534449452,16283.7288978084,0.0,1.0
2023-06-13,35.16,35.66,34.83,35.26,19814,32.6926076539906,33.1575195944626,32.3857657732791,32.785590042085,21309.4118209614,0.0,1.0
2023-06-14,34.16,35.13,34.03,35.13,11179,31.7627837730466,32.6647129375623,31.6419066685239,32.6647129375623,12022.7069116043,0.0,1.0
2023-06-15,33.3,35.0128,33.3,34.38,14599,30.9631352354348,32.5557375787157,30.9631352354348,31.9673450268543,15700.8228108517,0.0,1.0
2023-06-16,32.56,33.75,32.165,33.75,22746,30.2750655635363,31.3815559818596,29.9077851305634,31.3815559818596,24462.6971474506,0.0,1.0
2023-06-20,31.6,33.0,31.57,32.72,7307,29.38243463783,30.6841880711516,29.3545399214017,30.4238373844873,7858.47744906454,0.0,1.0
2023-06-21,31.39,32.7789,31.269,32.7789,10014,29.1871716228318,30.4786040110749,29.0746629332376,30.4786040110749,10769.7814663928,0.0,1.0
2023-06-22,32.47,32.56,31.25,31.66,12760,30.1913814142513,30.2750655635363,29.0569962794996,29.4382240706867,13723.0289106423,0.0,1.0
2023-06-23,33.83,34.49,31.5474,32.22,62629,31.4559418923351,32.0696256537582,29.3335259016924,29.9589254440153,67355.7662730892,0.0,1.0
2023-06-26,33.9,34.6644,33.33,33.38,20577,31.5210295640012,32.2317869385948,30.9910299518631,31.0375211459103,22129.9973271385,0.0,1.0
2023-06-27,33.13,34.09,33.13,33.8,16443,30.8050651756743,31.6976961013806,30.8050651756743,31.4280471759068,17683.9940734868,0.0,1.0
2023-06-28,32.45,33.4,32.05,33.4,5138,30.1727849366324,31.0561176235292,29.8008553842548,31.0561176235292,5525.77762875238,0.0,1.0
2023-06-29,32.95,33.529,32.58,32.58,16077,30.6376968771044,31.176064904171,30.2936620411551,30.2936620411551,17290.3711439182,0.0,1.0
2023-06-30,33.17,33.39,32.95,33.3,8782,30.8422581309121,31.0468193847198,30.6376968771044,30.9631352354348,9444.79936467562,0.0,1.0
2023-07-03,33.38,33.38,32.67,32.81,7133,31.0375211459103,31.0375211459103,30.3773461904401,30.5075215337723,7671.34523664669,0.0,1.0
2023-07-05,32.17,33.5,32.17,33.25,17721,29.9124342499681,31.1491000116236,29.9124342499681,30.9166440413876,19058.4479095214,0.0,1.0
2023-07-06,31.23,32.4,31.0,32.4,9744,29.0383998018808,30.1262937425852,28.8245403092636,30.1262937425852,10479.4038953996,0.0,1.0
2023-07-07,32.49,32.86,31.21,31.21,30303,30.2099778918702,30.5540127278195,29.0198033242619,29.0198033242619,32590.0427178052,0.0,1.0
2023-07-10,32.0,32.735,32.0,32.4,7087,29.7543641902076,30.4377847427015,29.7543641902076,30.1262937425852,7621.87350232933,0.0,1.0
2023-07-11,32.47,32.65,32.1335,32.27,10522,30.1913814142513,30.3587497128212,29.8784956783136,30.0054166380625,11316.1214888541,0.0,1.0
2023-07-12,31.98,32.63,31.98,32.63,8210,29.7357677125887,30.3401532352023,29.7357677125887,30.3401532352023,8829.62910316408,0.0,1.0
2023-07-13,32.09,32.31,31.804,32.025,6708,29.8380483394926,30.0426095933003,29.5721187095426,29.7776097872312,7214.26943045366,0.0,1.0
2023-07-14,31.51,32.1299,31.51,31.7186,8888,29.2987504885451,29.8751483123422,29.2987504885451,29.49271175011,9558.79944810258,0.0,1.0
2023-07-17,32.88,33.0,32.4,32.4,7772,30.5726092054383,30.6841880711516,30.1262937425852,30.1262937425852,8358.57215466397,0.0,1.0
2023-07-18,33.89,33.89,31.7362,32.81,32020,31.5117313251918,31.5117313251918,29.5090766504146,30.5075215337723,34436.628974825,0.0,1.0
2023-07-19,34.17,34.3,33.64,34.3,10452,31.7720820118561,31.8929591163788,31.2792753549558,31.8929591163788,11240.8384148929,0.0,1.0
2023-07-20,34.75,34.75,33.705,33.95,12244,32.3113798628036,32.3113798628036,31.3397139072171,31.5675207580484,13168.0851082997,0.0,1.0
2023-07-21,33.11,34.75,33.11,34.75,17692,30.7864686980555,32.3113798628036,30.7864686980555,32.3113798628036,19027.2592074517,0.0,1.0
2023-07-24,33.8,33.9,32.965,33.46,10376,31.4280471759068,31.5210295640012,30.6516442353186,31.1119070563858,11159.1025060208,0.0,1.0
2023-07-25,33.22,33.9427,32.94,33.06,11108,30.8887493249593,31.5607330437175,30.628398638295,30.7399775040083,11946.3483651579,0.0,1.0
2023-07-26,34.43,34.47,32.62,32.98,14510,32.0138362209015,32.0510291761393,30.3308549963929,30.6655915935327,15605.1057596724,0.0,1.0
2023-07-27,32.96,34.56,32.33,34.56,25816,30.6469951159139,32.1347133254242,30.0612060709191,32.1347133254242,27764.397676892,0.0,1.0
2023-07-28,33.87,33.98,32.29,33.01,25144,31.4931348475729,31.5954154744767,30.0240131156814,30.693486309961,27041.6801668645,0.0,1.0
2023-07-31,34.7,34.74,33.56,34.17,15553,32.2648886687564,32.3020816239942,31.2048894444802,31.7720820118561,16726.8235616944,0.0,1.0
2023-08-01,34.58,34.69,33.51,34.4,25868,32.1533098030431,32.2555904299469,31.158398250433,31.9859415044732,27820.3222461204,0.0,1.0
2023-08-02,35.07,35.33,34.14,34.14,23860,32.6089235047057,32.8506777137511,31.7441872954278,31.7441872954278,25660.7734959189,0.0,1.0
2023-08-03,34.77,35.03,34.54,34.71,12918,32.3299763404225,32.5717305494679,32.1161168478054,32.2741869075658,13892.9535632976,0.0,1.0
2023-08-04,34.11,35.8931,34.01,35.0,34876,31.7162925789994,33.3742615411107,31.623310190905,32.5438358330396,37508.1783924422,0.0,1.0
2023-08-07,34.64,34.765,33.6101,34.52,29177,32.2090992358997,32.3253272210178,31.2514736209155,32.0975203701865,31379.060699515,0.0,1.0
2023-08-08,34.51,34.694,33.665,34.42,23902,32.088222131377,32.2593097254707,31.3025209519794,32.0045379820921,25705.9433402957,0.0,1.0
2023-08-09,34.25,34.66,34.08,34.08,18109,31.8464679223316,32.2276957135186,31.6883978625711,31.6883978625711,19475.7312337635,0.0,1.0
2023-08-10,34.32,34.54,33.75,34.54,14414,31.9115555939977,32.1161168478054,31.3815559818596,32.1161168478054,15501.860401097,0.0,1.0
2023-08-11,34.11,34.34,33.815,33.97,22610,31.7162925789994,31.9301520716166,31.441994534121,31.5861172356673,24316.4328894689,0.0,1.0
2023-08-14,33.86,34.04,33.72,33.84,15310,31.4838366087634,31.6512049073334,31.3536612654313,31.4652401311446,16465.4837478005,0.0,1.0
2023-08-15,33.39,33.75,33.15,33.46,13310,31.0468193847198,31.3815559818596,30.8236616532932,31.1119070563858,14314.5387774803,0.0,1.0
2023-08-16,33.9,34.18,33.6039,33.7441,9956,31.5210295640012,31.7813802506655,31.2457087128537,31.376070020962,10707.4040622535,0.0,1.0
2023-08-17,33.77,34.1,33.77,33.96,7237,31.4001524594785,31.70699434019,31.4001524594785,31.5768189968578,7783.19437510333,0.0,1.0
2023-08-18,33.08,33.87,32.1001,33.55,32416,30.7585739816271,31.4931348475729,29.8474395606901,31.1955912056708,34862.5160789484,0.0,1.0
2023-08-21,32.69,32.93,32.54,32.74,14392,30.395942668059,30.6191003994855,30.2564690859174,30.4424338621062,15478.2000064235,0.0,1.0
2023-08-22,32.28,33.0,32.18,32.5,7726,30.0147148768719,30.6841880711516,29.9217324887775,30.2192761306796,8309.10042034661,0.0,1.0
2023-08-23,33.18,33.51,32.14,32.14,10843,30.8515563697215,31.158398250433,29.8845395335398,29.8845395335398,11661.3481565905,0.0,1.0
2023-08-24,33.43,33.63,32.5701,32.89,9482,31.0840123399575,31.2699771161463,30.2844567847338,30.5819074442478,10197.6301042877,0.0,1.0
2023-08-25,33.7,33.8,33.52,33.73,5082,31.3350647878124,31.4280471759068,31.1676964892425,31.3629595042407,5465.55116958341,0.0,1.0
2023-08-28,33.21,33.99,33.21,33.99,11649,30.8794510861498,31.6047137132862,30.8794510861498,31.6047137132862,12528.1789796295,0.0,1.0
2023-08-29,33.81,34.02,33.43,33.43,7215,31.4373454147162,31.6326084297145,31.0840123399575,31.0840123399575,7759.53398042982,0.0,1.0
2023-08-30,32.39,33.57,32.39,33.57,10842,30.1169955037758,31.2141876832897,30.1169955037758,31.2141876832897,11660.2726841053,0.0,1.0
2023-08-31,31.83,32.43,31.82,32.13,14097,29.8566448171115,30.4194467929288,29.8472647841812,30.1380458050201,15028.7318869412,0.28,1.0
2023-09-01,33.39,33.48,32.55,32.55,10284,31.3199299542366,31.4043502506092,30.5320071880923,30.5320071880923,10963.7141750233,0.0,1.0
2023-09-05,33.07,33.38,32.5,32.94,11441,31.0197689004674,31.3105499213063,30.4851070234409,30.8978284723736,12197.1853244303,0.0,1.0
2023-09-06,32.1,33.08,32.05,33.08,11237,30.1099057062293,31.0291489333976,30.0630055415778,31.0291489333976,11979.7020794182,0.0,1.0
2023-09-07,31.4,32.3,31.04,32.07,36503,29.453303401109,30.2975063648351,29.1156222156186,30.0817656074384,38915.6416307735,0.0,1.0
2023-09-08,32.84,32.84,31.28,31.28,13400,30.8040281430707,30.8040281430707,29.3407430059455,29.3407430059455,14285.6641331497,0.0,1.0
2023-09-11,31.58,33.02,31.58,33.02,20414,29.6221439938542,30.9728687358159,29.6221439938542,30.9728687358159,21763.2498219492,0.0,1.0
2023-09-12,32.55,32.68,31.4,31.51,17337,30.5320071880923,30.6539476161861,29.453303401109,29.5564837633422,18482.8775430162,0.0,1.0
2023-09-13,32.95,33.2,32.32,32.77,19054,30.9072085053039,31.1417093285611,30.3162664306956,30.7383679125587,20313.3615218683,0.0,1.0
2023-09-14,32.9,33.35,32.83,33.01,5709,30.8603083406524,31.2824098225155,30.7946481101404,30.9634887028856,6086.33257732477,0.0,1.0
2023-09-15,33.22,33.22,32.77,32.98,27363,31.1604693944217,31.1604693944217,30.7383679125587,30.9353486040947,29171.5393787594,0.0,1.0
2023-09-18,33.1,33.41,32.98,32.98,12707,31.0479089992582,31.3386900200972,30.9353486040947,30.9353486040947,13546.8607567115,0.0,1.0
2023-09-19,33.3,33.86,32.99,33.17,13128,31.235509657864,31.7607915019602,30.944728637025,31.1135692297703,13995.6864731336,0.0,1.0
2023-09-20,33.51,34.085,33.16,33.21,10895,31.4324903494001,31.9718422428917,31.10418919684,31.1510893614914,11615.0978157214,0.0,1.0
2023-09-21,32.23,33.52,32.23,33.52,12406,30.231846134323,31.4418703823304,30.231846134323,31.4418703823304,13225.9663608848,0.0,1.0
2023-09-22,32.0,32.2894,32.0,32.17,6768,30.0161053769264,30.287563529929,30.0161053769264,30.1755659367413,7215.3264815789,0.0,1.0
2023-09-25,32.53,32.75,32.02,32.02,9096,30.5132471222317,30.7196078466981,30.034865442787,30.034865442787,9697.19410112911,0.0,1.0
2023-09-26,31.37,32.3858,31.37,32.3858,11970,29.4251633023181,30.377987047377,29.4251633023181,30.377987047377,12761.1492293882,0.0,1.0
2023-09-27,31.9,32.22,31.43,31.6,8202,29.9223050476235,30.2224661013927,29.4814434998999,29.6409040597148,8744.10576269359,0.0,1.0
2023-09-28,32.27,32.71,32.0,32.11,8698,30.2693662660442,30.6820877149769,30.0161053769264,30.1192857391596,9272.88855448779,0.0,1.0
2023-09-29,31.61,32.3,31.61,32.08,7449,29.6502840926451,30.2975063648351,29.6502840926451,30.0911456403687,7941.33672595763,0.0,1.0
2023-10-02,31.64,31.85,31.315,31.59,9587,29.678424191436,29.875404882972,29.3735731212016,29.6315240267845,10220.6464212318,0.0,1.0
2023-10-03,31.77,32.16,31.59,31.77,12118,29.8003646195297,30.166185903811,29.6315240267845,29.8003646195297,12918.9311914559,0.0,1.0
2023-10-04,32.32,32.48,32.01,32.14,6660,30.3162664306956,30.4663469575803,30.0254854098567,30.1474258379504,7100.18829304309,0.0,1.0
2023-10-05,32.39,32.75,32.02,32.42,14725,30.3819266612077,30.7196078466981,30.034865442787,30.4100667599985,15698.2391313903,0.0,1.0
2023-10-06,32.895,33.21,32.64,32.75,8723,30.8556183241873,31.1510893614914,30.6164274844649,30.7196078466981,9299.54091294515,0.0,1.0
2023-10-09,32.47,32.89,32.46,32.48,5748,30.45696692465,30.8509283077221,30.4475868917197,30.4663469575803,6127.91025651826,0.0,1.0
2023-10-10,32.7,33.35,32.7,32.72,11478,30.6727076820466,31.2824098225155,30.6727076820466,30.6914677479072,12236.6308149472,0.0,1.0
2023-10-11,32.99,33.17,32.44,33.01,4660,30.944728637025,31.1135692297703,30.4288268258591,30.9634887028856,4967.99961645357,0.0,1.0
2023-10-12,32.81,32.81,32.81,32.81,3955,30.7758880442798,30.7758880442798,30.7758880442798,30.7758880442798,4216.40310795576,0.0,1.0
2023-10-13,32.92,32.92,32.72,32.72,4183,30.879068406513,30.879068406513,30.6914677479072,30.6914677479072,4459.47261708697,0.0,1.0
2023-10-16,33.05,33.54,32.45,33.08,15364,31.0010088346068,31.460630448191,30.4382068587894,31.0291489333976,16379.4734135606,0.0,1.0
2023-10-17,33.6,34.6,33.38,33.38,13012,31.5169106457727,32.4549139388017,31.3105499213063,31.3105499213063,13872.0195298914,0.0,1.0
2023-10-18,32.85,33.7891,32.85,33.63,12646,30.813408176001,31.6942870684845,30.813408176001,31.5450507445636,13481.8290020755,0.0,1.0
2023-10-19,32.66,32.66,32.4,32.4,7077,30.6351875503255,30.6351875503255,30.391306694138,30.391306694138,7544.74963211198,0.0,1.0
2023-10-20,32.4,32.97,32.38,32.95,13360,30.391306694138,30.9259685711645,30.3725466282774,30.9072085053039,14243.0203596179,0.0,1.0
2023-10-23,33.0,33.27,31.9147,31.9147,9016,30.9541086699553,31.2073695590732,29.936093696031,29.936093696031,9611.90655406553,0.0,1.0
2023-10-24,32.7,32.76,32.7,32.75,9021,30.6727076820466,30.7289878796284,30.6727076820466,30.7196078466981,9617.23702575701,0.0,1.0
2023-10-25,32.01,32.81,31.776,31.776,6206,30.0254854098567,30.7758880442798,29.8059926392879,29.8059926392879,6616.18146345725,0.0,1.0
2023-10-26,33.13,33.13,32.0,32.5447,5016,31.0760490980491,31.0760490980491,30.0161053769264,30.5270357706392,5347.5292008865,0.0,1.0
2023-10-27,32.45,32.89,32.45,32.79,7884,30.4382068587894,30.8509283077221,30.4382068587894,30.7571279784192,8405.08776311586,0.0,1.0
2023-10-30,34.15,34.15,32.9166,33.38,9307,32.0328124569386,32.0328124569386,30.8758791953167,31.3105499213063,9922.1400065093,0.0,1.0
2023-10-31,34.41,34.48,34.01,34.45,6390,32.2766933131261,32.3423535436382,31.9014919959146,32.3142134448473,6812.3428217035,0.0,1.0
2023-11-01,34.0,34.72,34.0,34.41,7161,31.8921119629843,32.5674743339651,31.8921119629843,32.2766933131261,7634.30155652874,0.0,1.0
2023-11-02,34.95,35.14,34.5553,34.5553,15665,32.7832150913618,32.9614357170373,32.4129851916033,32.4129851916033,16700.3678093873,0.0,1.0
2023-11-03,36.15,36.25,35.25,35.25,15060,33.9088190429965,34.0026193722994,33.0646160792705,33.0646160792705,16055.380734719,0.0,1.0
2023-11-06,35.15,36.15,34.845,36.0,6534,32.9708157499676,33.9088190429965,32.6847247455937,33.7681185490422,6965.86040641793,0.0,1.0
2023-11-07,34.84,34.84,34.31,34.31,5742,32.6800347291286,32.6800347291286,32.1828929838233,32.1828929838233,6121.51369048849,0.0,1.0
2023-11-08,34.5,34.89,34.0088,34.0088,27972,32.3611136094988,32.72693489378,31.9003663919629,31.9003663919629,29820.7908307809,0.0,1.0
2023-11-09,34.65,34.71,34.5,34.5413,5217,32.5018141034531,32.5580943010348,32.3611136094988,32.3998531455008,5561.81416288374,0.0,1.0
2023-11-10,35.3,35.43,34.99,34.99,7931,33.1115162439219,33.2334566720157,32.8207352230829,32.8207352230829,8455.19419701571,0.0,1.0
2023-11-13,35.71,35.71,35.0599,35.1,7613,33.4960975940638,33.4960975940638,32.8863016532657,32.9239155853161,8116.17619743798,0.0,1.0
2023-11-14,38.8,39.35,35.98,36.0,28988,36.3945277695232,36.9104295806892,33.7493584831816,33.7681185490422,30903.9426784884,0.0,1.0
2023-11-15,38.52,39.63,38.0,38.5,13050,36.1318868474751,37.1730705027373,35.6441251351001,36.1131267816146,13912.5311147466,0.0,1.0
2023-11-16,38.4,38.76,38.0291,38.53,7227,36.0193264523117,36.3570076378021,35.6714210309272,36.1412668804054,7704.66378285619,0.0,1.0
2023-11-17,38.87,39.35,38.84,38.84,13774,36.4601880000353,36.9104295806892,36.4320479012444,36.4320479012444,14684.383415672,0.0,1.0
2023-11-20,38.85,39.85,38.2001,39.68,15980,36.4414279341747,37.3794312272036,35.8318195940352,37.2199706673887,17036.1875259502,0.0,1.0
2023-11-21,38.26,38.82,38.25,38.33,8229,35.8880059912876,36.4132878353838,35.8786259583573,35.9536662217996,8772.89030982755,0.0,1.0
2023-11-22,38.56,38.56,38.0,38.0,7286,36.1694069791963,36.1694069791963,35.6441251351001,35.6441251351001,7767.56334881559,0.0,1.0
2023-11-24,39.36,39.43,38.6113,38.6113,8528,36.9198096136194,36.9854698441315,36.2175265481287,36.2175265481287,9091.65251697769,0.0,1.0
2023-11-27,38.78,39.54,38.75,39.36,15476,36.3757677036627,37.0886502063647,36.3476276048718,36.9198096136194,16498.8759794496,0.0,1.0
2023-11-28,38.5,38.8799,38.35,38.36,23397,36.1131267816146,36.4694742326363,35.9724262876602,35.9818063205905,24943.4092330824,0.0,1.0
2023-11-29,39.4,39.4,38.53,38.53,12307,36.9573297453406,36.9573297453406,36.1412668804054,36.1412668804054,13120.4230213936,0.0,1.0
2023-11-30,39.08,39.86,38.277,39.86,11492,36.93856967948,37.6758287467777,36.1795709217364,37.6758287467777,12158.2227979306,0.3,1.0
2023-12-01,40.54,41.225,39.38,39.5236,20921,38.3185674208321,38.9660321145487,37.2221308592099,37.3578621439073,22133.8478207018,0.0,1.0
2023-12-04,41.75,41.75,40.71,40.9701,23590,39.462264179076,39.462264179076,38.4792520893457,38.7250996321716,24957.5770799845,0.0,1.0
2023-12-05,40.94,42.0,40.52,41.86,10783,38.6966489938053,39.6985651621843,38.2996633421835,39.5662366116436,11408.1201209611,0.0,1.0
2023-12-06,40.02,41.77,40.0101,41.44,21686,37.827061375967,39.4811682577247,37.8177038570359,39.1692509600218,22943.1969714516,0.0,1.0
2023-12-07,39.96,40.7723,39.49,40.425,13119,37.770349140021,38.5381382943363,37.3261032917775,38.2098689686024,13879.5444557998,0.0,1.0
2023-12-08,39.8,40.36,39.55,40.13,11332,37.6191165108318,38.1484307129942,37.3828155277235,37.9310338085346,11988.947158558,0.0,1.0
2023-12-11,40.24,40.51,39.99,39.99,17573,38.0350062411023,38.2902113028592,37.798705257994,37.798705257994,18591.755066832,0.0,1.0
2023-12-12,39.72,40.0,39.5566,39.9,11391,37.5435001962371,37.8081572973183,37.3890538736776,37.7136369040751,12051.3675505767,0.0,1.0
2023-12-13,41.61,41.99,39.33,40.05,31612,39.3299356285354,39.6891131228599,37.1748706625883,37.85541749394,33444.6344490237,0.0,1.0
2023-12-14,45.04,45.34,41.85,42.0,45544,42.5719851167805,42.8555462965103,39.5567845723193,39.6985651621843,48184.310747385,0.0,1.0
2023-12-15,47.59,48.55,45.0,45.47,65052,44.9822551444845,45.8896509196201,42.5341769594831,42.9784228077266,68823.2430778783,0.0,1.0
2023-12-18,44.87,47.28,44.83,47.2,54373,42.4113004482669,44.6892419254303,42.3734922909695,44.6136256108357,57525.1521225093,0.0,1.0
2023-12-19,43.99,45.49,43.815,44.92,30724,41.5795209877259,42.9973268863753,41.4141102995501,42.4585606448885,32505.1546505062,0.0,1.0
2023-12-20,43.94,45.39,42.9215,43.91,23236,41.5322607911042,42.902806493132,40.5695705859212,41.5039046731312,24583.0547278728,0.0,1.0
2023-12-21,45.62,46.19,44.3006,44.51,10341,43.1202033975916,43.6589696390784,41.8731013291395,42.071027032591,10940.4961671945,0.0,1.0
2023-12-22,46.81,46.97,44.65,45.35,18678,44.2449960771868,44.3962287063761,42.2033555831316,42.8649983358347,19760.8149512484,0.0,1.0
2023-12-26,46.76,47.3995,46.4801,47.28,20898,44.1977358805651,44.802193795356,43.9331732998772,44.6892419254303,22109.514447542,0.0,1.0
2023-12-27,45.99,47.14,45.855,46.74,13764,43.4699288525918,44.5569133748897,43.3423263217133,44.1788318019165,14561.9368770202,0.0,1.0
2023-12-28,46.11,46.11,45.59,45.59,10251,43.5833533244837,43.5833533244837,43.0918472796186,43.0918472796186,10845.2786200475,0.0,1.0
2023-12-29,44.76,47.17,44.76,46.58,11297,42.3073280156992,44.5852694928627,42.3073280156992,44.0275991727272,11951.9181124453,0.0,1.0
2024-01-02,46.42,46.9266,43.41,44.0,45514,43.8763665435379,44.3552068557085,41.0313027069147,41.5889730270502,48152.5715650027,0.0,1.0
2024-01-03,44.22,46.9927,44.15,46.33,33020,41.7969178921854,44.4176848356423,41.7307536169151,43.791298189619,34934.2600755018,0.0,1.0
2024-01-04,44.97,45.375,44.5,44.67,14716,42.5058208415102,42.8886284341455,42.0615749932667,42.2222596617803,15569.1269312866,0.0,1.0
2024-01-05,44.64,45.93,44.17,44.48,34799,42.1939035438073,43.4132166166458,41.7496576955638,42.042670914618,36816.3935907749,0.0,1.0
2024-01-08,45.06,46.0,44.0001,45.11,24853,42.5908891954291,43.4793808919161,41.5890675474434,42.6381493920508,26293.7966582812,0.0,1.0
2024-01-09,43.9,46.3249,43.63,44.38,10759,41.4944526338069,43.7864776495636,41.23924757205,41.9481505213747,11382.7287750552,0.0,1.0
2024-01-10,43.2,43.355,42.85,43.045,14017,40.8328098811038,40.9793164906309,40.5019885047523,40.6863032715767,14829.603981778,0.0,1.0
2024-01-11,43.67,43.7,41.2738,42.69,26779,41.2770557293473,41.3054118473203,39.0121580664514,40.350755875563,28331.4521672278,0.0,1.0
2024-01-12,44.26,44.46,42.57,44.02,11198,41.8347260494827,42.0237668359693,40.237331403671,41.6078771056988,11847.1788105836,0.0,1.0
2024-01-16,41.05,43.35,40.97,43.35,37311,38.8006214263729,40.9745904709688,38.7250051117783,40.9745904709688,39474.0211289233,0.0,1.0
2024-01-17,43.71,44.5,40.45,40.5,57444,41.3148638866446,42.0615749932667,38.2334990669132,38.2807592635348,60774.1864257155,0.0,1.0
2024-01-18,43.98,44.36,43.4975,43.82,35377,41.5700689484015,41.929246442726,41.1140080510026,41.4188363192122,37427.9018380081,0.0,1.0
2024-01-19,44.79,44.82,43.84,44.27,25714,42.3356841336722,42.3640402516452,41.4377403978609,41.8441780888071,27204.7111926546,0.0,1.0
2024-01-22,46.39,46.56,45.0,45.0,10710,43.848010425565,44.0086950940786,42.5341769594831,42.5341769594831,11330.8881104974,0.0,1.0
2024-01-23,46.29,46.99,46.255,46.99,11441,43.7534900323217,44.4151327850247,43.7204078946865,44.4151327850247,12104.2661878805,0.0,1.0
2024-01-24,46.66,47.0,46.0,46.9,24312,44.1032154873218,44.4245848243491,43.4793808919161,44.3300644311058,25721.433402653,0.0,1.0
2024-01-25,46.25,46.9,45.735,46.9,23712,43.7156818750243,44.3300644311058,43.2289018498214,44.3300644311058,25086.649755006,0.0,1.0
2024-01-26,46.64,46.99,46.0201,46.91,7265,44.0843114086732,44.4151327850247,43.498379490958,44.3395164704301,7686.17200025804,0.0,1.0
2024-01-29,45.74,46.4,44.651,46.32,37225,43.2336278694835,43.8574624648893,42.204300787064,43.7818461502946,39383.0354727606,0.0,1.0
2024-01-30,42.83,45.11,42.83,45.11,12203,40.4830844261036,42.6381493920508,40.4830844261036,42.6381493920508,12910.4414203921,0.0,1.0
2024-01-31,39.03,43.49,38.91,42.79,46176,36.8913094828584,41.1069190215094,36.7778850109664,40.4452762688063,48852.9495229064,0.0,1.0
2024-02-01,38.95,39.7,37.85,38.72,44740,36.8156931682637,37.5245961175885,35.7759688425875,36.5982962638042,47333.7006595382,0.0,1.0
2024-02-02,36.08,38.23,35.91,38.12,38214,34.1029578821811,36.135146336912,33.9422732136675,36.0311739043444,40429.370518632,0.0,1.0
2024-02-05,36.89,38.42,35.4,35.56,28780,34.8685730674518,36.3147350840743,33.4602192081267,33.611451837316,30448.4556321303,0.0,1.0
2024-02-06,36.31,36.6,35.27,36.59,20155,34.3203547866407,34.5944639270463,33.3373426969105,34.585011887722,21323.4406972059,0.0,1.0
2024-02-07,36.15,36.9199,34.5,35.77,13750,34.1691221574515,34.8968346650316,32.6095356689371,33.8099446631269,14547.1252585751,0.0,1.0
2024-02-08,36.06,36.3,35.88,36.15,12867,34.0840538035325,34.3109027473164,33.9139170956946,34.1691221574515,13612.9353237881,0.0,1.0
2024-02-09,37.06,37.475,36.07,36.07,9793,35.0292577359655,35.4215173679251,34.0935058428568,34.0935058428568,10360.7271023437,0.0,1.0
2024-02-12,38.53,39.49,38.44,38.44,17921,36.4187075166419,37.3261032917775,36.3336391627229,36.3336391627229,18959.9295824672,0.0,1.0
2024-02-13,36.55,37.21,35.6442,37.21,24501,34.5472037304246,35.1710383258304,33.6910380084269,35.1710383258304,25921.3902516617,0.0,1.0
2024-02-14,37.19,37.7975,36.08,37.2,17172,35.1521342471817,35.7263456361348,34.1029578821811,35.1615862865061,18167.5079956547,0.0,1.0
2024-02-15,39.4,39.69,37.2,37.2,13470,37.2410349378586,37.5151440782641,35.1615862865061,35.1615862865061,14250.8928896732,0.0,1.0
2024-02-16,37.83,39.26,37.4516,39.26,8271,35.7570647639388,37.108706387318,35.3993995959062,37.108706387318,8750.4925828127,0.0,1.0
2024-02-20,36.86,37.23,36.85,37.23,6064,34.8402169494789,35.189942404479,34.8307649101545,35.189942404479,6415.54673221813,0.0,1.0
2024-02-21,36.28,36.86,36.28,36.86,10350,34.2919986686677,34.8402169494789,34.2919986686677,34.8402169494789,10950.0179219093,0.0,1.0
2024-02-22,35.85,36.1,35.4201,36.1,25661,33.8855609777216,34.1218619608298,33.4792178071686,34.1218619608298,27148.6386371124,0.0,1.0
2024-02-23,35.9,35.9,35.48,35.48,3194,33.9328211743432,33.9328211743432,33.5358355227214,33.5358355227214,3379.16495097374,0.0,1.0
2024-02-26,35.97,36.55,35.1901,35.5,5037,33.9989854496135,34.5472037304246,33.2618209027091,33.55473960137,5329.00872199584,0.0,1.0
2024-02-27,36.32,36.96,36.32,36.47,4861,34.3298068259651,34.9347373427222,34.3298068259651,34.47158741583,5142.80551868607,0.0,1.0
2024-02-28,35.5,36.7,35.5,36.16,6270,33.55473960137,34.6889843202896,33.55473960137,34.1785741967758,6633.48911791025,0.0,1.0
2024-02-29,35.24,36.22,34.76,36.06,19557,33.5925477586674,34.5267332525236,33.1349875167786,34.374213171894,20516.1181864266,0.3,1.0
2024-03-01,35.76,35.82,34.825,35.6347,9475,34.0882380207135,34.1454330509496,33.1969487995344,33.9687957325705,9939.67478735963,0.0,1.0
2024-03-04,34.89,35.97,34.89,35.97,3436,33.2589100822901,34.2884206265399,33.2589100822901,34.2884206265399,3604.50897829738,0.0,1.0
2024-03-05,35.4,35.59,34.92,34.92,10299,33.7450678392969,33.9261854350446,33.2875075974082,33.2875075974082,10804.0855551469,0.0,1.0
2024-03-06,35.0,35.8,34.35,35.8,7798,33.363767637723,34.1263680408709,32.7441548101653,34.1263680408709,8180.43102816151,0.0,1.0
2024-03-07,35.1,35.3055,34.84,35.03,5568,33.4590926881165,33.6549856666751,33.2112475570934,33.392365152841,5841.06693572753,0.0,1.0
2024-03-08,35.45,35.58,35.04,35.58,5007,33.7927303644937,33.9166529300052,33.4018976578804,33.9166529300052,5252.55426494033,0.0,1.0
2024-03-11,34.61,35.0,34.61,35.0,5816,32.9919999411883,33.363767637723,32.9919999411883,33.363767637723,6101.22939981886,0.0,1.0
2024-03-12,34.08,34.24,34.08,34.2015,5288,32.4867771741028,32.6392972547324,32.4867771741028,32.6025971103309,5547.3351214309,0.0,1.0
2024-03-13,34.91,35.35,34.3923,34.41,13078,33.2779750923688,33.6974053141002,32.7844773064817,32.8013498404013,13719.3738120411,0.0,1.0
2024-03-14,34.07,35.13,34.0,34.85,15628,32.4772446690635,33.4876902032345,32.410517133788,33.2207800621327,16394.4314065283,0.0,1.0
2024-03-15,35.56,35.6369,34.07,34.07,44828,33.8975879199265,33.9708928836791,32.4772446690635,32.4772446690635,47026.4634688926,0.0,1.0
2024-03-18,35.16,35.8,34.0901,35.2,8703,33.5162877183526,34.1263680408709,32.4964050041926,33.55441773851,9129.81421365601,0.0,1.0
2024-03-19,35.12,35.69,34.9891,34.9891,12081,33.4781576981952,34.0215104854381,33.3533772072301,33.3533772072301,12673.4787447062,0.0,1.0
2024-03-20,36.08,36.18,34.72,35.7399,11672,34.3932781819727,34.4886032323662,33.0968574966212,34.0690776855844,12244.4204873944,0.0,1.0
2024-03-21,36.83,36.84,35.79,35.8499,17682,35.1082160599239,35.1177485649633,34.1168355358316,34.1739352410173,18549.164072833,0.0,1.0
2024-03-22,35.5,35.78,35.2201,35.2201,6776,33.8403928896904,34.1073030307922,33.573578073639,33.573578073639,7108.30990597878,0.0,1.0
2024-03-25,35.1,36.1925,35.0,35.16,7142,33.4590926881165,34.5005188636654,33.363767637723,33.5162877183526,7492.25934895223,0.0,1.0
2024-03-26,35.36,36.0478,35.36,35.65,5872,33.7069378191395,34.362583515746,33.7069378191395,33.9833804652807,6159.97576267818,0.0,1.0
2024-03-27,36.89,37.62,35.5,35.5,15615,35.16541109016,35.8612839580325,33.8403928896904,33.8403928896904,16380.7938580075,0.0,1.0
2024-03-28,37.6,37.98,36.21,37.98,32930,35.8422189479538,36.2044541394491,34.5172007474842,36.2044541394491,34544.9594456731,0.0,1.0
2024-04-01,35.8,36.8085,35.46,36.5143,15126,34.1263680408709,35.0877211740893,33.802262869533,34.8072748758316,15867.8122251822,0.0,1.0
2024-04-02,35.2,35.55,34.87,35.42,10803,33.55441773851,33.8880554148872,33.2398450722114,33.7641328493756,11332.8028208808,0.0,1.0
2024-04-03,34.88,35.885,34.78,34.78,11967,33.2493775772508,34.2073943337054,33.1540525268573,33.1540525268573,12553.8879345997,0.0,1.0
2024-04-04,35.69,35.92,35.26,35.88,11310,34.0215104854381,34.2407581013431,33.611612768746,34.2026280811857,11864.6672131965,0.0,1.0
2024-04-05,34.75,35.51,34.75,35.0265,8434,33.1254550117392,33.8499253947298,33.1254550117392,33.3890287760772,8847.62186349247,0.0,1.0
2024-04-08,35.5,35.5,34.83,34.83,3376,33.8403928896904,33.8403928896904,33.201715052054,33.201715052054,3541.56644666239,0.0,1.0
2024-04-09,34.88,35.95,34.3537,35.64,3670,33.2493775772508,34.2693556164612,32.7476818370298,33.9738479602413,3849.98485167386,0.0,1.0
2024-04-10,32.59,34.77,31.935,34.5,14612,31.0664339232398,33.1445200218179,30.4420548431624,32.8871423857555,15328.6045375091,0.0,1.0
2024-04-11,33.39,33.39,32.5508,32.5508,8374,31.8290343263877,31.8290343263877,31.0290665034855,31.0290665034855,8784.67933185747,0.0,1.0
2024-04-12,32.65,33.6865,32.335,33.06,5545,31.1236289534759,32.1116731008044,30.8233550447363,31.5144616600892,5816.93896526744,0.0,1.0
2024-04-15,32.63,32.8,32.4213,32.4213,5106,31.1045639433972,31.2666165290661,30.9056205632259,30.9056205632259,5356.40944213807,0.0,1.0
2024-04-16,32.15,32.7,31.82,32.7,5423,30.6470037015084,31.1712914786726,30.3324310352099,31.1712914786726,5688.95581760963,0.0,1.0
2024-04-17,31.4,31.8,31.27,31.5422,6500,29.9320658235572,30.3133660251312,29.8081432580456,30.0676180452167,6818.77426045779,0.0,1.0
2024-04-18,31.1,31.755,30.8341,30.8341,19586,29.6460906723767,30.2704697524541,29.3926213633804,29.3926213633804,20546.5404100502,0.0,1.0
2024-04-19,32.49,32.49,30.89,30.89,16056,30.9711088728463,30.9711088728463,29.4459080665504,29.4459080665504,16843.4214655246,0.0,1.0
2024-04-22,34.76,34.96,33.95,33.99,24234,33.1349875167786,33.3256376175656,32.3628546085913,32.4009846287487,25422.4885273745,0.0,1.0
2024-04-23,34.25,34.74,33.96,34.13,13300,32.6488297597718,33.1159225066999,32.3723871136306,32.5344396992996,13952.2611790905,0.0,1.0
2024-04-24,33.98,35.0,33.41,34.25,11271,32.3914521237093,33.363767637723,31.8480993364664,32.6488297597718,11823.7545676338,0.0,1.0
2024-04-25,33.2,33.33,32.61,32.61,11043,31.6479167306401,31.7718392961516,31.0854989333185,31.0854989333185,11584.5729474208,0.0,1.0
2024-04-26,34.16,34.3521,32.9776,33.2,6543,32.5630372144176,32.7461566362235,31.4359138185649,31.6479167306401,6863.88307479621,0.0,1.0
2024-04-29,32.25,33.955,32.22,33.0473,25556,30.7423287519019,32.367620861111,30.7137312367838,31.5023553786892,26809.3223077322,0.0,1.0
2024-04-30,32.54,32.9997,31.8,32.05,12711,31.018771398043,31.4569806547019,30.3133660251312,30.5516786511149,13334.3753268737,0.0,1.0
2024-05-01,33.13,34.5,32.24,32.24,12270,31.5811891953646,32.8871423857555,30.7327962468625,30.7327962468625,12871.7477193565,0.0,1.0
2024-05-02,33.41,33.96,33.0,33.0,12703,31.8480993364664,32.3723871136306,31.4572666298531,31.4572666298531,13325.9829893224,0.0,1.0
2024-05-03,33.24,33.5,33.05,33.5,6848,31.6860467507975,31.9338918818206,31.5049291550498,31.9338918818206,7183.84094394075,0.0,1.0
2024-05-06,33.34,33.459,32.8903,33.3,5874,31.781371801191,31.8948086111592,31.3526950495714,31.7432417810336,6162.073847066,0.0,1.0
2024-05-07,32.18,32.822,32.18,32.5,11090,30.6756012166264,31.2875880401527,30.6756012166264,30.9806413778856,11633.8779305349,0.0,1.0
2024-05-08,32.33,32.33,31.3425,31.3425,5423,30.8185887922167,30.8185887922167,29.8772539195809,29.8772539195809,5688.95581760963,0.0,1.0
2024-05-09,32.98,32.98,31.945,32.035,7392,31.4382016197744,31.4382016197744,30.4515873482017,30.5373798935559,7754.51989743138,0.0,1.0
2024-05-10,32.38,32.56,32.1,32.52,4468,30.8662513174134,31.0378364081217,30.5993411763116,30.9997063879643,4687.1205224193,0.0,1.0
2024-05-13,34.01,34.5,32.76,32.951,25931,32.4200496388274,32.8871423857555,31.2284865089087,31.4105573551603,27202.7131304509,0.0,1.0
2024-05-14,33.55,34.94,33.55,34.5,8933,31.9815544070173,33.3065726074869,31.9815544070173,32.8871423857555,9371.09391825684,0.0,1.0
2024-05-15,33.8,33.9059,33.25,33.77,8206,32.219867033001,32.3208162613677,31.6955792558368,32.191269517883,8608.44024327949,0.0,1.0
2024-05-16,33.91,33.91,33.0,33.0,6816,32.3247245884339,32.3247245884339,31.4572666298531,31.4572666298531,7150.27159373543,0.0,1.0
2024-05-17,33.92,34.785,33.89,34.09,7037,32.3342570934732,33.158818779377,32.3056595783552,32.4963096791422,7382.109918591,0.0,1.0
2024-05-20,31.52,34.2115,31.52,33.68,32344,30.0464558840294,32.6121296153703,30.0464558840294,32.1054769725288,33930.2207200379,0.0,1.0
2024-05-21,32.01,32.355,31.53,31.53,6903,30.5135486309575,30.842420054815,30.0559883890687,30.0559883890687,7241.53826460617,0.0,1.0
2024-05-22,32.47,32.47,32.0434,32.215,6859,30.9520438627676,30.9520438627676,30.5453871977889,30.7089649842642,7195.38040807384,0.0,1.0
2024-05-23,32.19,33.35,31.65,31.928,22442,30.6851337216658,31.7909043062303,30.1703784495409,30.4353820896348,23542.6049158759,0.0,1.0
2024-05-24,31.99,32.805,31.7,32.4,31103,30.4944836208788,31.2713827815858,30.2180409747377,30.8853163274921,32628.3593573875,0.0,1.0
2024-05-28,32.15,32.8039,31.9,31.9,11543,30.6470037015084,31.2703342060314,30.4086910755246,30.4086910755246,12109.0940443791,0.0,1.0
2024-05-29,30.99,31.46,30.95,31.425,10129,29.5412331169438,29.9892608537933,29.5031030967865,29.9558970861555,10625.7483821811,0.0,1.0
2024-05-30,31.97,32.22,30.93,31.59,15463,30.4754186108001,30.7137312367838,29.4840380867078,30.1131834193048,16221.3394445321,0.0,1.0
2024-05-31,31.57,31.86,31.1,31.1,12221,30.3991585704853,30.6784032960298,29.9465895325338,29.9465895325338,12691.6989858592,0.32,1.0
2024-06-03,30.78,31.85,30.78,31.85,6857,29.6384574215881,30.6687741675628,29.6384574215881,30.6687741675628,7121.10137844991,0.0,1.0
2024-06-04,30.55,30.71,30.24,30.3308,8976,29.4169874668459,29.5710535223188,29.1184844843673,29.2059169708481,9321.71590680566,0.0,1.0
2024-06-05,31.07,31.34,30.364,31.2527,13422,29.9177021471327,30.1776886157431,29.2378856773587,30.0936263242257,13938.9562055643,0.0,1.0
2024-06-06,30.87,30.99,30.705,30.99,4518,29.7251195777916,29.8406691193962,29.5662389580852,29.8406691193962,4692.01342100578,0.0,1.0
2024-06-07,31.0,31.3,30.66,30.9259,8108,29.8502982478633,30.1391721018749,29.5229078799835,29.7789464059224,8420.28437749334,0.0,1.0
2024-06-10,31.23,31.23,30.5967,30.6347,13530,30.0717682026055,30.0717682026055,29.4619554967871,29.4985461849619,14051.115888935,0.0,1.0
2024-06-11,31.03,31.03,30.75,30.75,6931,29.8791856332645,29.8791856332645,29.609570036187,29.609570036187,7197.95153187053,0.0,1.0
2024-06-12,31.78,32.23,31.24,31.24,7879,30.6013702682934,31.0346810493108,30.0813973310726,30.0813973310726,8182.46430812407,0.0,1.0
2024-06-13,31.56,32.33,31.22,32.06,9332,30.3895294420182,31.1309723339813,30.0621390741385,30.8709858653709,9691.42745569412,0.0,1.0
2024-06-14,31.07,31.4,30.65,31.4,7738,29.9177021471327,30.2354633865454,29.5132787515164,30.2354633865454,8036.03361039015,0.0,1.0
2024-06-17,31.39,31.42,30.5162,31.42,19863,30.2258342580783,30.2547216434795,29.3844410126273,30.2547216434795,20628.0350999199,0.0,1.0
2024-06-18,31.99,31.99,31.78,31.98,8369,30.8035819661015,30.8035819661015,30.6013702682934,30.7939528376345,8691.33694563909,0.0,1.0
2024-06-20,31.65,32.04,31.155,31.67,11829,30.4761915982217,30.8517276084368,29.9995497391026,30.4954498551558,12284.6008758472,0.0,1.0
2024-06-21,32.76,32.8,32.0,32.01,28530,31.5450248580646,31.5835413719328,30.8132110945686,30.8228402230356,29628.849690415,0.0,1.0
2024-06-24,33.26,33.41,32.56,32.56,8203,32.0264812814172,32.170918208423,31.3524422887235,31.3524422887235,8518.94335823604,0.0,1.0
2024-06-25,32.5,33.65,32.5,33.65,4230,31.2946675179212,32.4020172916322,31.2946675179212,32.4020172916322,4392.92093201737,0.0,1.0
2024-06-26,32.84,32.84,32.095,32.2,12379,31.622057885801,31.622057885801,30.9046878150056,31.0057936639096,12855.7844485681,0.0,1.0
2024-06-27,34.33,34.33,33.18,33.18,7264,33.0567980273918,33.0567980273918,31.9494482536808,31.9494482536808,7543.7772222634,0.0,1.0
2024-06-28,36.27,36.4,34.52,34.52,76142,34.9248489500001,35.0500276200717,33.2397514682658,33.2397514682658,79074.653807486,0.0,1.0
2024-07-01,36.16,36.5,35.705,36.06,28178,34.8189285368625,35.1463189047423,34.3808031916116,34.7226372521919,29263.2922038736,0.0,1.0
2024-07-02,35.7,36.31,35.7,36.24,5535,34.375988627378,34.9633654638683,34.375988627378,34.8959615645989,5748.18377274614,0.0,1.0
2024-07-03,34.9,35.9,34.9,35.9,2354,33.6056583500138,34.5685711967191,33.6056583500138,34.5685711967191,2444.6656912456,0.0,1.0
2024-07-05,32.61,34.84,32.61,34.84,19899,31.4005879310588,33.5478835792115,31.4005879310588,33.5478835792115,20665.4216610434,0.0,1.0
2024-07-08,33.05,33.41,32.55,32.83,23738,31.8242695836091,32.170918208423,31.3428131602565,31.6124287573339,24652.2829986355,0.0,1.0
2024-07-09,33.54,34.12,32.5097,32.66,24523,32.2960968784947,32.8545863295837,31.3040077725342,31.448733573394,25467.5177342463,0.0,1.0
2024-07-10,34.58,34.58,33.72,33.72,6945,33.2975262390681,33.2975262390681,32.4694211909016,32.4694211909016,7212.49075008526,0.0,1.0
2024-07-11,37.38,37.5,35.28,35.28,20805,35.9936822098429,36.1092317514475,33.9715652317618,33.9715652317618,21606.3167826528,0.0,1.0
2024-07-12,37.31,38.05,37.06,37.79,14370,35.9262783105735,36.6388338171354,35.6855500988972,36.3884764769921,14923.4689818179,0.0,1.0
2024-07-15,39.05,39.48,37.67,37.67,19480,37.6017466638407,38.015799187924,36.2729269353874,36.2729269353874,20230.2836301887,0.0,1.0
2024-07-16,41.36,41.63,39.48,39.48,26343,39.8260753397299,40.0860618083403,38.015799187924,38.015799187924,27357.6161021592,0.0,1.0
2024-07-17,41.65,41.88,40.4603,40.94,21739,40.1053200652744,40.3267900200166,38.9597426515491,39.4216519441136,22576.2903406916,0.0,1.0
2024-07-18,40.41,41.79,39.59,41.35,33025,38.9113081353599,40.2401278638131,38.1217196010615,39.8164462112628,34296.9772529251,0.0,1.0
2024-07-19,40.27,41.0,39.97,40.6,18160,38.7765003368211,39.479426714916,38.4876264828095,39.0942615762339,18859.4430556585,0.0,1.0
2024-07-22,41.45,41.84,39.8501,40.08,13349,39.9127374959333,40.2882735061484,38.3721732324896,38.5935468959471,13863.1445677305,0.0,1.0
2024-07-23,42.56,42.75,40.02,40.02,23395,40.9815707557762,41.1645241966502,38.5357721251448,38.5357721251448,24296.072152375,0.0,1.0
2024-07-24,38.5,42.95,37.88,42.95,57830,37.0721445981528,41.3571067659912,36.4751386331955,41.3571067659912,60057.3563826393,0.0,1.0
2024-07-25,38.795,39.15,38.2,38.8,48289,37.3562038879309,37.6980379485112,36.7832707441412,37.3610184521644,50148.8791693112,0.0,1.0
2024-07-26,39.08,39.5,38.55,39.21,23357,37.6306340492418,38.0350574448581,37.1202902404881,37.7558127193135,24256.608560078,0.0,1.0
2024-07-29,39.0,39.26,37.9701,39.0355,13082,37.5536010215054,37.8039583616488,36.5618970806837,37.5877844275635,13585.8609060641,0.0,1.0
2024-07-30,39.19,39.585,39.08,39.41,13409,37.7365544623794,38.116905036828,37.6306340492418,37.9483952886546,13925.4555029364,0.0,1.0
2024-07-31,41.48,41.7,39.22,39.61,32287,39.9416248813345,40.1534657076097,37.7654418477806,38.1409778579956,33530.5527498924,0.0,1.0
2024-08-01,40.57,41.9,39.78,41.66,20175,39.0653741908327,40.3460482769507,38.3046730419355,40.1149491937414,20952.0519629906,0.0,1.0
2024-08-02,38.7,38.97,38.37,38.97,10730,37.2647271674939,37.5247136361043,36.9469659280811,37.5247136361043,11143.272245992,0.0,1.0
2024-08-05,36.51,37.95,35.92,37.21,19920,35.1559480332093,36.5425425324649,34.5878294536532,35.829987025903,20687.2304883655,0.0,1.0
2024-08-06,37.01,37.11,35.795,36.61,13879,35.6374044565619,35.7336957412325,34.4674653478151,35.2522393178798,14413.5578287161,0.0,1.0
2024-08-07,36.85,38.225,36.65,37.56,7331,35.4833384010891,36.8073435653088,35.2907558317481,36.1670065222498,7613.35776657667,0.0,1.0
2024-08-08,37.8,38.344,37.66,37.84,13328,36.3981056054591,36.9219301940668,36.2632978069204,36.4366221193273,13841.3357404084,0.0,1.0
2024-08-09,37.35,37.84,37.06,37.6,7857,35.9647948244417,36.4366221193273,35.6855500988972,36.2055230361181,8159.61696521525,0.0,1.0
2024-08-12,36.81,37.5,35.37,37.5,13635,35.4448218872209,36.1092317514475,34.0582273879653,36.1092317514475,14160.1600255453,0.0,1.0
2024-08-13,38.48,38.48,36.95,36.95,5697,37.0528863412187,37.0528863412187,35.5796296857596,35.5796296857596,5916.42329780211,0.0,1.0
2024-08-14,38.11,38.9,38.0,38.4,6927,36.6966085879377,37.4573097368349,36.5906881748002,36.9758533134823,7193.79746952348,0.0,1.0
2024-08-15,39.68,40.65,38.4,39.47,33711,38.208381757265,39.1424072185691,36.9758533134823,38.0061700594569,35009.3989454462,0.0,1.0
2024-08-16,39.87,39.89,36.54,39.47,12651,38.391335198139,38.4105934550731,35.1848354186105,38.0061700594569,13138.2606881683,0.0,1.0
2024-08-19,40.22,40.5,39.0,39.93,24203,38.7283546944859,38.9979702915633,37.5536010215054,38.4491099689413,25135.1927464814,0.0,1.0
2024-08-20,39.25,40.39,39.01,40.39,11153,37.7943292331817,38.8920498784258,37.5632301499725,38.8920498784258,11582.5643391938,0.0,1.0
2024-08-21,39.4,39.64,39.25,39.25,5868,37.9387661601875,38.1698652433968,37.7943292331817,37.7943292331817,6094.00946313899,0.0,1.0
2024-08-22,39.68,39.68,38.51,39.0455,19775,38.208381757265,38.208381757265,37.0817737266199,37.5974135560305,20536.6457282845,0.0,1.0
2024-08-23,42.33,42.33,39.96,39.96,23849,40.760100801034,40.760100801034,38.4779973543425,38.4779973543425,24767.5582287665,0.0,1.0
2024-08-26,41.1,42.54,40.735,42.54,23700,39.5757179995865,40.9623124988421,39.2242548105391,40.9623124988421,24612.8194063384,0.0,1.0
2024-08-27,40.61,40.99,39.875,40.89,12396,39.1038907047009,39.4697975864489,38.3961497623725,39.3735063017784,12873.4392135431,0.0,1.0
2024-08-28,41.49,41.5,39.2198,39.2198,7889,39.9512540098016,39.9608831382686,37.7652492652112,37.7652492652112,8192.84946399172,0.0,1.0
2024-08-29,42.0,43.5,41.51,41.51,14113,40.4423395616212,41.8867088316791,39.9705122667357,39.9705122667357,14656.5704760192,0.0,1.0
2024-08-30,42.02,42.66,40.85,41.6,13142,40.769729929501,41.3906872630298,39.6345423041437,40.3622266793727,13545.0208023185,0.32,1.0
2024-09-03,40.85,41.4456,40.035,41.29,44711,39.6345423041437,40.2124207226589,38.8437919497281,40.0614504709447,46082.1355267435,0.0,1.0
2024-09-04,40.8,40.99,40.35,40.66,12156,39.5860300124617,39.7703767208531,39.1494193873243,39.4501955957523,12528.7835088255,0.0,1.0
2024-09-05,40.16,40.16,40.16,40.16,4298,38.9650726789329,38.9650726789329,38.9650726789329,38.9650726789329,4429.80515966863,0.0,1.0
2024-09-06,39.25,40.06,39.18,40.06,10871,38.0821489703216,38.868048095569,38.0142317619669,38.868048095569,11204.3768940804,0.0,1.0
2024-09-09,39.91,40.355,39.49,39.5,14806,38.7225112205232,39.1542706164925,38.3150079703949,38.3247104287313,15260.0500684164,0.0,1.0
2024-09-10,40.54,40.54,39.15,39.61,13628,39.3337660957156,39.3337660957156,37.9851243869578,38.4314374704316,14045.9247826813,0.0,1.0
2024-09-11,40.14,40.63,39.7,40.2,7090,38.9456677622601,39.4210882207431,38.5187595954591,39.0038825122785,7307.42638018859,0.0,1.0
2024-09-12,41.59,41.68,39.5,40.65,15435,40.3525242210364,40.4398463460638,38.3247104287313,39.4404931374159,15908.3393763344,0.0,1.0
2024-09-13,42.18,43.0,41.655,42.35,15174,40.9249692628832,41.720570846467,40.4155902002229,41.0899110546018,15639.3353868804,0.0,1.0
2024-09-16,41.19,42.56,41.0,42.25,26207,39.9644258875808,41.293662679666,39.7800791791895,40.9928864712379,27010.680274415,0.0,1.0
2024-09-17,42.76,43.5,41.31,41.44,37685,41.4877118463937,42.2056937632864,40.0808553876175,40.2069873459905,38840.6718106357,0.0,1.0
2024-09-18,42.88,44.25,42.49,43.0,23392,41.6041413464304,42.9333781385155,41.2257454713112,41.720570846467,24109.353721491,0.0,1.0
2024-09-19,44.01,44.1226,43.0,43.6,16956,42.7005191384422,42.8097688193099,41.720570846467,42.3027183466503,17475.983314877,0.0,1.0
2024-09-20,43.47,44.15,43.1741,43.36,51181,42.1765863882772,42.8363535551516,41.8894906461035,42.069859346577,52750.5485986506,0.0,1.0
2024-09-23,42.9,43.79,42.43,43.79,10420,41.6235462631031,42.4870650550416,41.1675307212929,42.4870650550416,10739.5462456368,0.0,1.0
2024-09-24,43.2,43.67,42.045,43.26,32590,41.9146200131948,42.370635555005,40.793986075342,41.9728347632131,33589.4253498372,0.0,1.0
2024-09-25,42.56,43.35,42.215,43.11,9417,41.293662679666,42.0601568882406,40.9589278670606,41.8272978881673,9705.7876194973,0.0,1.0
2024-09-26,41.82,43.21,41.68,43.21,10305,40.5756807627733,41.9243224715312,40.4398463460638,41.9243224715312,10621.0195836168,0.0,1.0
2024-09-27,43.18,43.5,42.03,42.53,22819,41.895215096522,42.2056937632864,40.7794323878374,41.2645553046568,23518.7817446436,0.0,1.0
2024-09-30,43.67,43.67,42.68,42.795,23057,42.370635555005,42.370635555005,41.4100921797026,41.5216704505711,23764.0804016937,0.0,1.0
2024-10-01,41.79,43.21,41.68,43.21,11736,40.5465733877641,41.9243224715312,40.4398463460638,41.9243224715312,12095.903525796,0.0,1.0
2024-10-02,42.26,42.3,41.525,41.755,13335,41.0025889295743,41.0413987629199,40.2894582418498,40.5126147835867,13743.9394611869,0.0,1.0
2024-10-03,42.24,42.4937,42.0,42.11,12263,40.9831840129016,41.2293353808957,40.7503250128282,40.8570520545285,12639.0648378353,0.0,1.0
2024-10-04,42.25,43.9,42.25,42.75,18773,40.9928864712379,42.5937920967419,40.9928864712379,41.4780093880573,19348.7045747927,0.0,1.0
2024-10-07,42.43,42.43,41.5,41.75,8703,41.1675307212929,41.1675307212929,40.2652020960089,40.5077635544186,8969.89164834715,0.0,1.0
2024-10-08,42.06,42.5488,41.85,42.09,8386,40.8085397628466,41.2827959263292,40.6047881377824,40.8376471378557,8643.17032782249,0.0,1.0
2024-10-09,41.99,42.475,41.7,42.31,18578,40.7406225544919,41.2111917838067,40.4592512627366,41.0511012212563,19147.7245826719,0.0,1.0
2024-10-10,41.86,42.0,40.7301,41.5,10484,40.6144905961188,40.7503250128282,39.5182098286904,40.2652020960089,10805.5089097175,0.0,1.0
2024-10-11,42.54,43.24,42.0,42.0,13268,41.2742577629932,41.9534298465403,40.7503250128282,40.7503250128282,13674.8847972274,0.0,1.0
2024-10-14,42.35,42.63,42.26,42.46,8489,41.0899110546018,41.3615798880207,41.0025889295743,41.1966380963021,8749.32899032736,0.0,1.0
2024-10-15,42.73,44.4999,41.56,41.71,18486,41.4586044713845,43.1758425723418,40.3234168460272,40.468953721073,19052.9032530559,0.0,1.0
2024-10-16,43.59,43.75,42.68,43.27,21587,42.2930158883139,42.4482552216961,41.4100921797026,41.9825372215495,22249.0004610904,0.0,1.0
2024-10-17,44.16,44.4454,43.31,43.86,23625,42.846056013488,43.1229641744085,42.021347054895,42.5549822633964,24349.4990454098,0.0,1.0
2024-10-18,44.1,44.31,43.95,43.95,6552,42.7878412634697,42.9915928885338,42.6423043884238,42.6423043884238,6752.92773526031,0.0,1.0
2024-10-21,42.24,43.01,42.24,43.01,8360,40.9831840129016,41.7302733048034,40.9831840129016,41.7302733048034,8616.37299553971,0.0,1.0
2024-10-22,43.28,43.4839,42.72,42.72,14052,41.9922396798859,42.1900728053648,41.4489020130482,41.4489020130482,14482.9274322158,0.0,1.0
2024-10-23,43.47,43.47,42.69,42.99,5977,42.1765863882772,42.1765863882772,41.419794638039,41.7108683881306,6160.2944251604,0.0,1.0
2024-10-24,42.88,43.68,42.28,42.28,9416,41.6041413464304,42.3803380133414,41.0219938462471,41.0219938462471,9704.75695287104,0.0,1.0
2024-10-25,42.0,43.05,42.0,43.05,5898,40.7503250128282,41.769083138149,40.7503250128282,41.769083138149,6078.8717616858,0.0,1.0
2024-10-28,42.23,42.9,42.06,42.83,11076,40.9734815545652,41.6235462631031,40.8085397628466,41.5556290547484,11415.6635524639,0.0,1.0
2024-10-29,41.52,42.05,41.52,41.9,7854,40.2846070126816,40.7988373045102,40.2846070126816,40.6533004294644,8094.8556826518,0.0,1.0
2024-10-30,41.99,42.8,41.5,41.5,7116,40.7406225544919,41.5265216797393,40.2652020960089,40.2652020960089,7334.22371247136,0.0,1.0
2024-10-31,42.0,42.095,41.84,41.95,19293,40.7503250128282,40.8424983670239,40.595085679446,40.7018127211463,19884.6512204483,0.0,1.0
2024-11-01,41.64,42.09,41.5,42.09,6456,40.4010365127183,40.8376471378557,40.2652020960089,40.8376471378557,6653.98373913928,0.0,1.0
2024-11-04,41.79,41.79,41.0308,41.0308,7775,40.5465733877641,40.5465733877641,39.8099627508656,39.8099627508656,8013.43301917719,0.0,1.0
2024-11-05,43.18,43.18,42.45,42.45,12822,41.895215096522,41.895215096522,41.1869356379657,41.1869356379657,13215.2074819151,0.0,1.0
2024-11-06,50.72,50.72,43.99,44.99,59564,49.2108686821583,49.2108686821583,42.6811142217694,43.6513600554082,61390.6269265942,0.0,1.0
2024-11-07,46.91,50.23,45.9,50.23,34121,45.5142320559946,48.7354482236753,44.5342837640194,48.7354482236753,35167.3759546424,0.0,1.0
2024-11-08,47.55,47.57,46.1,46.51,28848,46.1351893895234,46.1545943061962,44.7283329307472,45.1261337225391,29732.6708343696,0.0,1.0
2024-11-11,49.16,49.17,48.03,48.03,16477,47.6972851816818,47.7069876400182,46.60090738967,46.60090738967,16982.2940008981,0.0,1.0
2024-11-12,48.12,49.33,47.36,47.608,21644,46.6882295146975,47.8622269734004,45.950842681132,46.1914636478744,22307.7484587873,0.0,1.0
2024-11-13,47.61,48.65,47.43,48.28,35703,46.1934041395417,47.2024598065261,46.0187598894868,46.8434688480797,36797.8905573869,0.0,1.0
2024-11-14,47.5,48.25,46.7,47.66,28968,46.0866770978415,46.8143614730705,45.3104804309305,46.2419164312237,29856.3508295209,0.0,1.0
2024-11-15,47.45,47.96,47.0,47.96,11118,46.0381648061595,46.5329901813153,45.6015541810221,46.5329901813153,11458.9515507668,0.0,1.0
2024-11-18,46.35,49.0103,46.24,47.12,18259,44.9708943891569,47.5520393803861,44.8641673474566,45.7179836810587,18818.9419288947,0.0,1.0
2024-11-19,47.13,47.8693,46.89,46.89,11314,45.7276861393951,46.4449888842043,45.4948271393218,45.4948271393218,11660.9622095139,0.0,1.0
2024-11-20,47.17,47.17,46.63,46.665,24590,45.7664959727407,45.7664959727407,45.2425632225757,45.2765218267531,25344.0923397514,0.0,1.0
2024-11-21,47.62,48.3952,46.93,47.5,23481,46.2031065978781,46.9552411681149,45.5336369726674,46.0866770978415,24201.0830512283,0.0,1.0
2024-11-22,47.96,48.7033,47.7,48.7033,19230,46.5329901813153,47.254173909459,46.2807262645692,47.254173909459,19819.7192229939,0.0,1.0
2024-11-25,48.37,49.25,48.37,48.46,20931,46.9307909731072,47.7846073067093,46.9307909731072,47.0181130981347,21572.8831542634,0.0,1.0
2024-11-26,46.81,48.16,46.81,47.94,12707,45.4172074726307,46.727039348043,45.4172074726307,46.5135852646425,13096.6808198951,0.0,1.0
2024-11-27,46.96,47.29,46.915,47.085,8680,45.5627443476765,45.8829254727773,45.5190832851628,45.6840250768814,8946.18631594316,0.0,1.0
2024-11-29,46.86,47.49,46.66,46.67,4621,45.7761984310771,46.3916274752849,45.5808241313285,45.590592846316,4730.40722955694,0.32,1.0
2024-12-02,46.48,47.17,45.8029,47.17,18627,45.4049872615549,46.0790285956873,44.7435475697563,46.0790285956873,19068.0145996445,0.0,1.0
2024-12-03,45.0,46.1332,44.89,45.775,12219,43.9592174434159,45.066208225791,43.8517615785542,44.7162928549414,12508.2981904255,0.0,1.0
2024-12-04,46.33,46.6988,44.88,44.88,15558,45.2584565367435,45.6187267454798,43.8419928635668,43.8419928635668,15926.3526677011,0.0,1.0
2024-12-05,46.26,46.74,45.5116,46.5,18411,45.1900755318315,45.658973851228,44.4589849021726,45.4245246915297,18846.9005633787,0.0,1.0
2024-12-06,46.74,46.74,46.11,46.11,8357,45.658973851228,45.658973851228,45.0435448070201,45.0435448070201,8554.86111608035,0.0,1.0
2024-12-09,45.6,47.025,45.43,47.01,20363,44.5453403426614,45.9373822283696,44.3792721878752,45.9227291558884,20845.1162985215,0.0,1.0
2024-12-10,46.12,46.44,44.51,45.59,17645,45.0533135220076,45.3659124016052,43.480550409032,44.535571627674,18062.7646755101,0.0,1.0
2024-12-11,46.71,47.49,46.41,46.53,12851,45.6296677062657,46.3916274752849,45.3366062566429,45.453830836492,13155.2614817218,0.0,1.0
2024-12-12,46.44,46.6,45.83,46.45,13695,45.3659124016052,45.522211841404,44.7700207873722,45.3756811165926,14019.2441049085,0.0,1.0
2024-12-13,45.71,46.2862,45.5,46.26,7807,44.6527962075231,45.2156695650986,44.4476531927872,45.1900755318315,7991.83926447761,0.0,1.0
2024-12-16,46.31,46.9,45.43,45.43,9868,45.2389191067686,45.8152732910268,44.3792721878752,44.3792721878752,10101.6356938472,0.0,1.0
2024-12-17,45.65,46.475,45.0802,46.16,22837,44.5941839175985,45.4001029040612,44.037562537615,45.0923883819573,23377.6909546401,0.0,1.0
2024-12-18,42.87,46.3,42.0,46.17,17367,41.8784811510942,45.2291503917812,41.0286029471881,45.1021570969447,17778.1827214273,0.0,1.0
2024-12-19,41.68,43.25,41.68,43.25,13035,40.7160040675905,42.2496923206164,40.7160040675905,42.2496923206164,13343.6178829852,0.0,1.0
2024-12-20,41.48,42.74,40.33,40.33,50487,40.520629767842,41.7514878562577,39.3972275442881,39.3972275442881,51682.3349488512,0.0,1.0
2024-12-23,41.44,42.14,40.98,41.18,10880,40.4815549078923,41.1653649570121,40.0321940184707,40.2275683182192,11137.5959007963,0.0,1.0
2024-12-24,40.77,41.76,40.61,41.44,19621,39.8270510037348,40.7941537874899,39.670751563936,40.4815549078923,20085.5486369047,0.0,1.0
2024-12-26,40.97,41.06,40.566,40.67,17485,40.0224253034833,40.1103437383701,39.6277692179913,39.7293638538605,17898.9765004984,0.0,1.0
2024-12-27,39.64,40.32,39.1701,40.32,12748,38.7231862101557,39.3874588293006,38.2641542928965,39.3874588293006,13049.822844058,0.0,1.0
2024-12-30,39.15,39.29,38.2558,39.0,14901,38.2445191757718,38.3812811855958,37.3710006815962,38.0979884509604,15253.7974740593,0.0,1.0
2024-12-31,39.83,40.05,38.71,39.27,22031,38.9087917949168,39.1237035246401,37.8146957163251,38.3617437556209,22552.6080230186,0.0,1.0
2025-01-02,38.53,40.635,38.0668,40.0,13057,37.6388588465514,39.6951733514045,37.1863719683339,39.074859949703,13366.1387570493,0.0,1.0
2025-01-03,39.36,39.36,38.39,38.5,23178,38.4496621905078,38.4496621905078,37.5020968367275,37.6095527015891,23726.7645026338,0.0,1.0
2025-01-06,39.3,39.65,39.115,39.3,24490,38.3910499005832,38.7329549251431,38.2103286733158,38.3910499005832,25069.8275377298,0.0,1.0
2025-01-07,38.4,39.24,38.0983,39.13,17254,37.5118655517149,38.3324376106586,37.2171434205442,38.224981745797,17662.5073228252,0.0,1.0
2025-01-08,38.1,38.48,37.09,38.01,15295,37.2188041020921,37.5900152716143,36.2321638883621,37.1308856672053,15657.1258550256,0.0,1.0
2025-01-10,36.69,37.35,35.89,37.35,20203,35.8414152888651,36.4861504780352,35.059918089871,36.4861504780352,20681.3281235098,0.0,1.0
2025-01-13,37.18,37.51,36.36,36.36,12487,36.3200823232489,36.642449917834,35.51904769428,35.51904769428,12782.6433835701,0.0,1.0
2025-01-14,37.95,38.01,37.1,37.61,8502,37.0722733772807,37.1308856672053,36.2419326033495,36.7401370677082,8703.29414968473,0.0,1.0
2025-01-15,38.73,39.05,38.16,39.05,37865,37.8342331462999,38.1468320258976,37.2774163920167,38.1468320258976,38761.4952926149,0.0,1.0
2025-01-16,38.69,38.89,38.3,38.4,61650,37.7951582863502,37.9905325860987,37.4141784018406,37.5118655517149,63109.6311841994,0.0,1.0
2025-01-17,39.58,39.67,38.53,38.84,64332,38.6645739202311,38.752492355118,37.6388588465514,37.9416890111616,65855.1304678332,0.0,1.0
2025-01-21,39.52,39.97,39.16,39.58,24524,38.6059616303066,39.0455538047407,38.2542878907592,38.6645739202311,25104.6325249198,0.0,1.0
2025-01-22,38.56,39.65,38.02,39.26,76713,37.6681649915137,38.7329549251431,37.1406543821927,38.3519750406335,78529.264185458,0.0,1.0
2025-01-23,39.37,39.94,37.86,37.98,42803,38.4594309054952,39.0162476597784,36.9843549423939,37.101579522243,43816.4078439138,0.0,1.0
2025-01-24,39.69,39.82,39.1,39.2,24090,38.7720297850928,38.8990230799293,38.1956756008347,38.2933627507089,24660.3571002005,0.0,1.0
2025-01-27,40.24,40.83,39.5,39.57,37536,39.3093091094012,39.8856632936593,38.5864242003317,38.6548052052437,38424.7058577471,0.0,1.0
2025-01-28,40.21,40.94,39.86,39.87,47587,39.2800029644389,39.993119158521,38.938097939879,38.9478666548665,48713.674276764,0.0,1.0
2025-01-29,42.07,42.35,40.28,40.28,36653,41.0969839521001,41.3705079717481,39.3483839693509,39.3483839693509,37520.7998669012,0.0,1.0
2025-01-30,41.0,42.72,40.78,42.72,19791,40.0517314484456,41.7319504262828,39.8368197187222,41.7319504262828,20259.5735728546,0.0,1.0
2025-01-31,41.1,41.59,40.44,41.03,28914,40.1494185983198,40.6280856327037,39.5046834091497,40.0810375934078,29598.5705768036,0.0,1.0
2025-02-03,40.65,41.2199,40.0,40.79,25428,39.7098264238857,40.2665454910191,39.074859949703,39.8465884337096,26030.0357137359,0.0,1.0
2025-02-04,40.7,41.0,40.29,40.4,28414,39.7586699988228,40.0517314484456,39.3581526843383,39.4656085492,29086.732529892,0.0,1.0
2025-02-05,40.85,40.93,40.59,40.59,17970,39.9052007236342,39.9833504435336,39.6512141339611,39.6512141339611,18395.4594060026,0.0,1.0
2025-02-06,41.01,41.01,40.5,40.85,32025,40.061500163433,40.061500163433,39.5632956990743,39.9052007236342,32783.2269046875,0.0,1.0
2025-02-07,41.01,41.02,40.0,40.78,32181,40.061500163433,40.0712688784204,39.074859949703,39.8368197187222,32942.9203753239,0.0,1.0
2025-02-10,40.9,41.25,40.41,41.0,26672,39.9540442985713,40.2959493231312,39.4753772641875,40.0517314484456,27303.488774452,0.0,1.0
2025-02-11,41.59,42.32,40.7,40.7,34554,40.6280856327037,41.3412018267858,39.7586699988228,39.7586699988228,35372.1037459663,0.0,1.0
2025-02-12,40.57,40.9,40.18,40.84,31296,39.6316767039863,39.9540442985713,39.2506968194767,39.8954320086468,32036.9670322904,0.0,1.0
2025-02-13,41.08,41.08,40.38,40.82,19948,40.129881168345,40.129881168345,39.4460711192252,39.8758945786719,20420.2907195849,0.0,1.0
2025-02-14,41.53,41.6448,40.91,41.28,13592,40.5694733427791,40.6816181908348,39.9638130135587,40.3252554680935,13913.8054672448,0.0,1.0
2025-02-18,41.19,41.99,40.81,41.37,31687,40.2373370332067,41.0188342322007,39.8661258636845,40.4131739029803,32437.2243849752,0.0,1.0
2025-02-19,41.13,41.13,40.63,41.0,24090,40.1787247432821,40.1787247432821,39.6902889939108,40.0517314484456,24660.3571002005,0.0,1.0
2025-02-20,40.87,41.05,40.29,40.96,57368,39.924738153609,40.1005750233827,39.3581526843383,40.0126565884959,58726.2501504486,0.0,1.0
2025-02-21,40.49,41.54,39.83,41.27,41716,39.5535269840869,40.5792420577666,38.9087917949168,40.3154867531061,42703.671929928,0.0,1.0
2025-02-24,40.82,41.445,40.18,40.84,53356,39.8758945786719,40.486439265386,39.2506968194767,39.8954320086468,54619.2616620299,0.0,1.0
2025-02-25,40.84,41.555,40.78,41.07,33792,39.8954320086468,40.5938951302477,39.8368197187222,40.1201124533576,34592.0625624731,0.0,1.0
2025-02-26,40.61,41.26,40.2432,40.85,36469,39.670751563936,40.3057180381186,39.3124350981972,39.9052007236342,37332.4434656377,0.0,1.0
2025-02-27,40.79,41.22,40.6,40.6,28469,39.8465884337096,40.2666431781689,39.6609828489485,39.6609828489485,29143.0347150523,0.0,1.0
2025-02-28,40.97,41.16,40.345,40.72,34059,40.3350241830809,40.5220794575448,39.7197107802392,40.0888988219442,34595.175241901,0.32,1.0
2025-03-03,43.26,44.42,41.6,41.64,53651,42.589532491093,43.7315541667673,40.9552600931454,40.9946401509273,54495.6031270217,0.0,1.0
2025-03-04,41.86,43.17,41.45,43.1,34411,41.2112304687275,42.5009273610838,40.8075848764634,42.4320122599655,34952.7166167256,0.0,1.0
2025-03-05,41.16,42.69,41.02,41.63,48150,40.5220794575448,42.0283666677013,40.3842492553083,40.9847951364818,48908.0034028461,0.0,1.0
2025-03-06,41.17,41.515,40.08,40.78,84890,40.5319244719903,40.8715774703589,39.4588178974343,40.147968908617,86226.3844001578,0.0,1.0
2025-03-07,41.31,41.33,39.4968,41.17,48355,40.6697546742268,40.6894447031178,38.8846566549746,40.5319244719903,49116.2306239797,0.0,1.0
2025-03-10,40.2,40.77,38.5,40.77,60000,39.5769580707799,40.1381238941716,37.9033056150504,40.1381238941716,60944.552526911,0.0,1.0
2025-03-11,39.92,40.7,39.62,40.21,41417,39.3012976663068,40.0692087930533,39.0059472329428,39.5868030852254,42069.0088667846,0.0,1.0
2025-03-12,40.48,40.89,39.855,40.43,27905,39.852618475253,40.2562640675172,39.2373050724113,39.8033934030257,28344.2956377242,0.0,1.0
2025-03-13,40.35,40.965,40.35,40.77,31572,39.7246332874619,40.3301016758582,39.7246332874619,40.1381238941716,32069.0235396606,0.0,1.0
2025-03-14,41.3,41.537,40.49,40.67,49762,40.6599096597813,40.8932365021389,39.8624634896985,40.0396737497169,50545.3803807358,0.0,1.0
2025-03-17,41.4,41.5,41.03,41.03,22415,40.758359804236,40.8568099486907,40.3940942697537,40.3940942697537,22767.8690815118,0.0,1.0
2025-03-18,41.47,41.69,40.88,40.88,28964,40.8272749053543,41.0438652231546,40.2464190530717,40.2464190530717,29419.9669898242,0.0,1.0
2025-03-19,41.89,42.375,41.36,41.525,43630,41.2407655120639,41.7182487126691,40.7189797464542,40.8814224848044,44316.8471124855,0.0,1.0
2025-03-20,41.25,42.387,41.25,41.5,38576,40.610684587554,41.7300627300037,40.610684587554,40.8568099486907,39183.2843046353,0.0,1.0
2025-03-21,42.01,42.7475,41.385,41.52,190174,41.3589056854096,42.0849755007628,40.7435922825678,40.8764999775816,193167.822204213,0.0,1.0
2025-03-24,42.07,42.39,41.69,42.39,30500,41.4179757720824,41.7330162343373,41.0438652231546,41.7330162343373,30980.1475345131,0.0,1.0
2025-03-25,41.35,42.098,41.33,41.97,29309,40.7091347320087,41.4455418125297,40.6894447031178,41.3195256276277,29770.3981668539,0.0,1.0
2025-03-26,41.52,42.09,41.25,42.09,15994,40.8764999775816,41.4376658009733,40.610684587554,41.4376658009733,16245.7862185903,0.0,1.0
2025-03-27,41.8,41.835,41.1403,41.43,14729,41.1521603820547,41.1866179326139,40.5026847790872,40.7878948475724,14960.8719028145,0.0,1.0
2025-03-28,41.06,41.38,40.94,41.185,18500,40.4236293130901,40.7386697753451,40.3054891397445,40.5466919936585,18791.2370291309,0.0,1.0
2025-03-31,41.16,41.6574,39.64,40.91,64560,40.5220794575448,41.0117704760624,39.0256372618337,40.2759540964081,65576.3385189562,0.0,1.0
2025-04-01,41.36,42.1399,40.84,41.0,26364,40.7189797464542,41.4867924230562,40.2070389952898,40.3645592264173,26779.0363803247,0.0,1.0
2025-04-02,41.47,41.53,40.41,41.06,26590,40.8272749053543,40.8863449920271,39.7837033741347,40.4236293130901,27008.5941948427,0.0,1.0
2025-04-03,38.45,40.07,38.355,40.07,58692,37.8540805428231,39.4489728829888,37.7605529055911,39.4489728829888,59615.9612818243,0.0,1.0
2025-04-04,38.53,39.085,35.7,37.44,55655,37.9328406583868,38.4792389601103,35.1467015703195,36.8597340838308,56531.1511814205,0.0,1.0
2025-04-07,38.61,39.595,36.4,37.05,37622,38.0116007739506,38.9813346968291,35.8358525815022,36.4757785204576,38214.2659194574,0.0,1.0
2025-04-08,38.55,39.74,38.135,39.51,35544,37.9525306872778,39.1240874062884,37.5439625877908,38.8976520740426,36103.552916942,0.0,1.0
2025-04-09,40.16,41.67,38.26,38.51,56137,39.537578012998,41.0241751942637,37.6670252683592,37.9131506294959,57020.7390867201,0.0,1.0
2025-04-10,38.74,39.81,37.78,39.81,44149,38.1395859617416,39.1930025074067,37.1944645749767,39.1930025074067,44844.0174918433,0.0,1.0
2025-04-11,38.45,39.46,38.23,38.87,32556,37.8540805428231,38.8484270018153,37.6374902250228,38.2675711495327,33068.5142011019,0.0,1.0
2025-04-14,39.48,39.62,38.7,38.88,34511,38.8681170307062,39.0059472329428,38.1002059039598,38.2774161639782,35054.2908709371,0.0,1.0
2025-04-15,40.1,40.35,39.48,39.48,39283,39.4785079263252,39.7246332874619,38.8681170307062,38.8681170307062,39901.4142819108,0.0,1.0
2025-04-16,40.35,40.61,39.88,39.88,47938,39.7246332874619,39.9806036630441,39.2619176085249,39.2619176085249,48692.6659839177,0.0,1.0
2025-04-17,40.63,41.175,40.46,40.46,48093,40.000293691935,40.536846979213,39.8329284463621,39.8329284463621,48850.1060779455,0.0,1.0
2025-04-21,40.2,40.97,39.75,40.27,44518,39.5769580707799,40.3350241830809,39.1339324207339,39.6458731718982,45218.8264898837,0.0,1.0
2025-04-22,41.355,41.7,40.3275,40.4,34030,40.7140572392314,41.0537102376001,39.7024820049596,39.7738583596893,34565.7187081797,0.0,1.0
2025-04-23,41.66,42.25,41.22,41.63,32425,41.0143301798182,41.5951860321008,40.5811495442176,40.9847951364818,32935.4519280848,0.0,1.0
2025-04-24,41.27,41.88,41.26,41.88,16302,40.630374616445,41.2309204976185,40.6205296019995,41.2309204976185,16558.6349215617,0.0,1.0
2025-04-25,40.98,41.1,40.24,40.89,24387,40.3448691975264,40.463009370872,39.6163381285618,40.2562640675172,24770.913374563,0.0,1.0
2025-04-28,41.49,41.68,40.876,40.88,15500,40.8469649342452,41.0340202087091,40.2424810472935,40.2464190530717,15744.0094027854,0.0,1.0
2025-04-29,42.43,42.59,41.325,41.34,30497,41.7723962921192,41.9299165232467,40.684522195895,40.6992897175632,30977.1003068867,0.0,1.0
2025-04-30,41.91,42.245,40.675,41.81,26627,41.2604555409549,41.590263524878,40.0445962569396,41.1620053965002,27046.176668901,0.0,1.0
2025-05-01,42.2,42.53,40.99,41.68,21235,41.5459609598734,41.8708464365739,40.3547142119719,41.0340202087091,21569.2928818159,0.0,1.0
2025-05-02,42.97,44.2887,42.39,42.51,23261,42.3040270721744,43.6022891270983,41.7330162343373,41.8511564076829,23627.1872721413,0.0,1.0
2025-05-05,42.5,43.5,42.45,42.7,17954,41.8413113932375,42.8258128377842,41.7920863210101,42.0382116821468,18236.641601136,0.0,1.0
2025-05-06,42.67,42.73,42.09,42.09,15633,42.0086766388104,42.0677467254832,41.4376658009733,41.4376658009733,15879.1031608867,0.0,1.0
2025-05-07,42.27,43.34,41.91,42.7,21266,41.6148760609917,42.6682926066568,41.2604555409549,42.0382116821468,21600.7809006215,0.0,1.0
2025-05-08,42.94,43.39,42.39,42.39,13226,42.274492028838,42.7175176788841,41.7330162343373,41.7330162343373,13434.2108620154,0.0,1.0
2025-05-09,42.84,43.18,42.77,43.18,14017,42.1760418843834,42.5107723755293,42.1071267832651,42.5107723755293,14237.6632128285,0.0,1.0
2025-05-12,43.43,44.2049,43.13,43.97,20483,42.756897736666,43.5197879060452,42.4615473033019,43.2885285167212,20805.4544901453,0.0,1.0
2025-05-13,43.99,44.39,43.74,43.89,17409,43.3082185456121,43.7020191234309,43.0620931844755,43.2097684011575,17683.0619156832,0.0,1.0
2025-05-14,44.05,44.05,43.57,43.71,18064,43.3672886322849,43.3672886322849,42.8947279389025,43.0325581411391,18348.3732807687,0.0,1.0
2025-05-15,44.17,44.37,43.855,44.205,17490,43.4854288056306,43.6823290945399,43.1753108505983,43.5198863561897,17765.3370615945,0.0,1.0
2025-05-16,44.0,44.19,43.91,44.06,20395,43.3180635600576,43.5051188345215,43.2294584300484,43.3771336467304,20716.0691464392,0.0,1.0
2025-05-19,44.18,44.23,43.26,43.77,35179,43.495273820076,43.5444988923034,42.589532491093,43.0916282278119,35732.8068890701,0.0,1.0
2025-05-20,44.08,44.31,44.03,44.03,10787,43.3968236756214,43.6232590078671,43.347598603394,43.347598603394,10956.8148017965,0.0,1.0
2025-05-21,43.01,43.96,42.7,43.52,17137,42.3434071299563,43.2786835022757,42.0382116821468,42.8455028666752,17406.7799442279,0.0,1.0
2025-05-22,42.48,43.07,41.81,41.81,18385,41.8216213643465,42.4024772166291,41.1620053965002,41.1620053965002,18674.4266367877,0.0,1.0
2025-05-23,41.98,42.225,41.67,41.67,26923,41.3293706420732,41.5705734959871,41.0241751942637,41.0241751942637,27346.836461367,0.0,1.0
2025-05-27,42.27,42.9,42.25,42.32,19910,41.6148760609917,42.2351119710562,41.5951860321008,41.664101133219,20223.4340135133,0.0,1.0
2025-05-28,41.63,42.51,41.23,42.51,29989,40.9847951364818,41.8511564076829,40.5909945586631,41.8511564076829,30461.1030954922,0.0,1.0
2025-05-29,42.45,42.74,41.5,42.675,16358,41.7920863210101,42.0775917399287,40.8568099486907,42.0135991460332,16615.5165039202,0.0,1.0
2025-05-30,41.57,42.18,41.5,41.74,17395,41.2604555409549,41.8659132720105,41.1909767849321,41.4291896627245,17525.5008826125,0.34,1.0
2025-06-02,41.03,41.33,40.85,41.08,16506,40.724476565922,41.0222426631625,40.5458169075777,40.7741042487954,16629.8314210062,0.0,1.0
2025-06-03,41.58,41.95,40.82,40.82,13081,41.2703810775296,41.6376259307928,40.5160402978537,40.5160402978537,13179.1363636364,0.0,1.0
2025-06-04,40.89,41.225,40.67,40.925,15737,40.5855190538765,40.9180245291283,40.3671572492335,40.6202584318879,15855.0622241836,0.0,1.0
2025-06-05,40.77,40.925,40.3755,40.7,23904,40.4664126149803,40.6202584318879,40.0748501971091,40.3969338589575,24083.332744925,0.0,1.0
2025-06-06,41.65,41.66,41.12,41.39,18467,41.3398598335523,41.349785370127,40.8138063950942,41.0817958826106,18605.5432480141,0.0,1.0
2025-06-09,41.53,42.0,41.14,41.65,53577,41.2207533946561,41.6872536136662,40.8336574682435,41.3398598335523,53978.9457193293,0.0,1.0
2025-06-10,42.88,42.88,41.4071,41.56,26647,42.5607008322383,42.5607008322383,41.0987685501533,41.2505300043802,26846.9112974404,0.0,1.0
2025-06-11,42.41,43.0,42.0884,42.93,27235,42.0942006132282,42.6798072711345,41.7749953569864,42.6103285151117,27439.3225948809,0.0,1.0
2025-06-12,41.96,42.97,41.4765,42.49,21662,41.6475514673675,42.6500306614104,41.1676517739816,42.1736049058257,21824.5127978817,0.0,1.0
2025-06-13,41.11,41.875,40.91,41.5,21978,40.8038808585195,41.5631844064827,40.6053701270258,41.1909767849321,22142.8834951456,0.0,1.0
2025-06-16,40.55,41.69,40.4,41.69,24675,40.2480508103373,41.3795619798511,40.099167761717,41.3795619798511,24860.1169461606,0.0,1.0
2025-06-17,40.29,40.8699,40.15,40.15,19711,39.9899868593955,40.5655687253614,39.85102934735,39.85102934735,19858.8759929391,0.0,1.0
2025-06-18,41.11,41.675,40.5,40.67,28684,40.8038808585195,41.364673674989,40.1984231274639,40.3671572492335,28899.1932921447,0.0,1.0
2025-06-20,41.29,41.83,41.045,41.42,37466,40.9825405168638,41.5185194918966,40.7393648707841,41.1115724923346,37747.0776699029,0.0,1.0
2025-06-23,42.02,42.105,40.7089,41.18,36309,41.7071046868156,41.7914717477004,40.405767586509,40.8733596145423,36581.3976169462,0.0,1.0
2025-06-24,42.02,42.81,41.75,42.39,33185,41.7071046868156,42.4912220762155,41.4391151992992,42.0743495400788,33433.9607237423,0.0,1.0
2025-06-25,41.76,42.18,41.65,41.91,19857,41.4490407358738,41.8659132720105,41.3398598335523,41.5979237844941,20005.9713150927,0.0,1.0
2025-06-26,42.97,42.97,41.65,41.65,27452,42.6500306614104,42.6500306614104,41.3398598335523,41.3398598335523,27657.9505736982,0.0,1.0
2025-06-27,43.0,43.49,42.385,42.97,262854,42.6798072711345,43.1661585632939,42.0693867717915,42.6500306614104,264825.984995587,0.0,1.0
2025-06-30,42.84,43.61,42.67,43.06,36461,42.5209986859396,43.2852650021901,42.3522645641699,42.7393604905826,36734.5379523389,0.0,1.0
2025-07-01,43.72,44.53,42.94,43.05,22027,43.3944459045116,44.1984143670609,42.6202540516864,42.7294349540079,22192.2511032657,0.0,1.0
2025-07-02,44.23,44.49,43.095,43.095,20230,43.9006482698204,44.1587122207622,42.774099868594,42.774099868594,20381.7696381289,0.0,1.0
2025-07-03,44.68,45.095,44.21,44.5,17979,44.3472974156811,44.7592071835304,43.880797196671,44.1686377573368,18113.8821712268,0.0,1.0
2025-07-07,43.9,44.97,43.72,44.905,27250,43.5731055628559,44.6351379763469,43.3944459045116,44.5706219886115,27454.4351279788,0.0,1.0
2025-07-08,43.97,44.61,43.95,44.61,18725,43.6425843188787,44.2778186596583,43.6227332457293,44.2778186596583,18865.4788172992,0.0,1.0
2025-07-09,44.06,44.475,43.865,44.475,17364,43.7319141480508,44.1438239159001,43.5383661848445,44.1438239159001,17494.2683142101,0.0,1.0
2025-07-10,44.16,44.46,44.16,44.39,15828,43.8311695137976,44.1289356110381,43.8311695137976,44.0594568550153,15946.7449249779,0.0,1.0
2025-07-11,42.84,43.78,42.84,43.78,14985,42.5209986859396,43.4539991239597,42.5209986859396,43.4539991239597,15097.420564872,0.0,1.0
2025-07-14,43.69,43.7,42.5801,43.04,12462,43.3646692947876,43.3745948313622,42.2630339903636,42.7195094174332,12555.4924977935,0.0,1.0
2025-07-15,42.35,43.41,42.31,43.41,26571,42.0346473937801,43.0867542706964,41.9949452474814,43.0867542706964,26770.3411297441,0.0,1.0
2025-07-16,43.09,43.27,42.2331,42.35,26836,42.7691371003066,42.9477967586509,41.9186178712221,42.0346473937801,27037.3292144749,0.0,1.0
2025-07-17,43.47,43.67,43.26,43.34,20588,43.1463074901445,43.3448182216382,42.9378712220762,43.0172755146737,20742.4554280671,0.0,1.0
2025-07-18,43.03,43.98,43.01,43.87,21791,42.7095838808585,43.6525098554533,42.6897328077091,43.5433289531318,21954.4805825243,0.0,1.0
2025-07-21,43.36,43.63,43.13,43.13,16375,43.037126587823,43.3051160753395,42.8088392466053,42.8088392466053,16497.8486319506,0.0,1.0
2025-07-22,43.04,43.77,42.99,43.26,19688,42.7195094174332,43.444073587385,42.6698817345598,42.9378712220762,19835.7034421889,0.0,1.0
2025-07-23,43.01,43.6936,42.81,43.6936,19211,42.6897328077091,43.3682424879544,42.4912220762155,43.3682424879544,19355.1248896735,0.0,1.0
2025-07-24,42.67,43.06,42.15,42.245797,25090,42.3522645641699,42.7393604905826,41.8361366622865,41.9312203250109,25278.2303618712,0.0,1.0
2025-07-25,42.71,42.995,42.05,42.43,26912,42.3919667104687,42.6748445028471,41.7368812965396,42.1140516863776,27113.8993821712,0.0,1.0
2025-07-28,43.36,43.47,42.56,42.56,16031,43.037126587823,43.1463074901445,42.2430836618484,42.2430836618484,16151.2678729038,0.0,1.0
2025-07-29,43.17,44.05,43.13,43.78,21471,42.8485413929041,43.7219886114761,42.8088392466053,43.4539991239597,21632.0798764342,0.0,1.0
2025-07-30,42.46,43.545,42.25,43.43,25122,42.1438282961016,43.2207490144547,41.9353920280333,43.1066053438458,25310.4704324802,0.0,1.0
2025-07-31,42.1,42.49,41.81,42.04,27567,41.786508979413,42.1736049058257,41.4986684187473,41.726955759965,27773.8133274493,0.0,1.0
2025-08-01,41.33,41.83,40.8029,41.83,22682,41.0222426631625,41.5185194918966,40.499067630311,41.5185194918966,22852.1650485437,0.0,1.0
2025-08-04,41.95,42.24,41.29,41.29,20220,41.6376259307928,41.9254664914586,40.9825405168638,40.9825405168638,20371.6946160636,0.0,1.0
2025-08-05,41.83,42.02,41.0601,41.81,16796,41.5185194918966,41.7071046868156,40.7543524310118,41.4986684187473,16922.0070609003,0.0,1.0
2025-08-06,41.75,41.98,41.2401,41.765,9990,41.4391151992992,41.6674025405169,40.9330120893561,41.4540035041612,10064.947043248,0.0,1.0
2025-08-07,41.92,42.09,41.3261,41.75,27531,41.6078493210688,41.7765834428384,41.0183717038984,41.4391151992992,27737.5432480141,0.0,1.0
2025-08-08,42.43,42.63,42.22,42.525,9211,42.1140516863776,42.3125624178712,41.9056154183092,42.2083442838371,9280.1028243601,0.0,1.0
2025-08-11,43.18,43.33,42.1,42.37,16520,42.8584669294788,43.007349978099,41.786508979413,42.0544984669295,16643.9364518976,0.0,1.0
2025-08-12,44.57,44.74,43.32,43.48,27802,44.2381165133596,44.4068506351292,42.9974244415243,43.1562330267192,28010.5763459841,0.0,1.0
2025-08-13,45.27,45.59,44.75,44.75,31145,44.9329040735874,45.2505212439772,44.4167761717039,44.4167761717039,31378.6562224183,0.0,1.0
2025-08-14,45.12,45.27,44.85,44.85,13708,44.7840210249671,44.9329040735874,44.5160315374507,44.5160315374507,13810.8402471315,0.0,1.0
2025-08-15,44.11,45.55,44.008,45.36,15240,43.7815418309242,45.2108190976785,43.6803013578625,45.0222339027595,15354.3336275375,0.0,1.0
2025-08-18,44.11,44.38,43.835,43.98,9613,43.7815418309242,44.0495313184406,43.5085895751205,43.6525098554533,9685.11871138571,0.0,1.0
2025-08-19,44.35,44.64,43.515,43.97,10868,44.0197547087166,44.3075952693824,43.1909724047306,43.6425843188787,10949.5339805825,0.0,1.0
2025-08-20,44.68,44.68,44.235,44.235,12378,44.3472974156811,44.3472974156811,43.9056110381078,43.9056110381078,12470.8623124448,0.0,1.0
2025-08-21,44.1,46.24,42.632,44.14,65290,43.7716162943495,45.8956811213316,42.3145475251861,43.8113184406483,65779.8190644308,0.0,1.0
2025-08-22,46.59,46.845,44.39,44.48,43443,46.2430749014455,46.4961760840999,44.0594568550153,44.1487866841875,43768.9183583407,0.0,1.0
2025-08-25,46.0,46.53,45.975,46.22,10536,45.6574682435392,46.1835216819974,45.6326544021025,45.8758300481822,10615.0432480141,0.0,1.0
2025-08-26,46.55,46.695,45.84,45.89,16064,46.2033727551467,46.3472930354796,45.4986596583443,45.5482873412177,16184.5154457193,0.0,1.0
2025-08-27,46.05,46.68,45.94,46.66,17507,45.7070959264126,46.3324047306176,45.5979150240911,46.3125536574682,17638.341129744,0.0,1.0
2025-08-28,46.07,46.2,45.7261,46.2,7548,45.726946999562,45.8559789750328,45.3856077967586,45.8559789750328,7604.62665489849,0.0,1.0
2025-08-29,45.32,45.94,45.08,45.94,15113,45.32,45.94,45.08,45.94,15113,0.34,1.0
2025-09-02,44.815,45.04,43.81,44.34,50153,44.815,45.04,43.81,44.34,50153,0.0,1.0
2025-09-03,44.88,45.04,44.49,44.52,24248,44.88,45.04,44.49,44.52,24248,0.0,1.0
2025-09-04,45.5,45.5,45.01,45.24,9911,45.5,45.5,45.01,45.24,9911,0.0,1.0
2025-09-05,44.91,45.75,44.7538,45.75,16333,44.91,45.75,44.7538,45.75,16333,0.0,1.0
2025-09-08,45.18,45.18,44.72,44.91,11074,45.18,45.18,44.72,44.91,11074,0.0,1.0
2025-09-09,44.51,44.73,44.49,44.55,10506,44.51,44.73,44.49,44.55,10506,0.0,1.0
2025-09-10,44.87,45.01,44.2,44.47,11385,44.87,45.01,44.2,44.47,11385,0.0,1.0
2025-09-11,45.19,45.47,44.67,44.67,12560,45.19,45.47,44.67,44.67,12560,0.0,1.0
2025-09-12,44.95,45.3,44.67,45.3,12428,44.95,45.3,44.67,45.3,12428,0.0,1.0
2025-09-15,44.77,46.0,44.7001,45.0,12214,44.77,46.0,44.7001,45.0,12214,0.0,1.0
2025-09-16,44.17,45.11,44.12,45.11,13975,44.17,45.11,44.12,45.11,13975,0.0,1.0
2025-09-17,45.11,46.13,44.885,45.03,24976,45.11,46.13,44.885,45.03,24976,0.0,1.0
2025-09-18,46.02,46.3,44.9,45.47,22482,46.02,46.3,44.9,45.47,22482,0.0,1.0
2025-09-19,45.16,45.99,44.56,45.99,65378,45.16,45.99,44.56,45.99,65378,0.0,1.0
2025-09-22,44.6,44.8577,44.23,44.655,16856,44.6,44.8577,44.23,44.655,16856,0.0,1.0
2025-09-23,44.36,44.74,44.14,44.74,12833,44.36,44.74,44.14,44.74,12833,0.0,1.0
2025-09-24,44.53,44.7575,44.45,44.505,11701,44.53,44.7575,44.45,44.505,11701,0.0,1.0
2025-09-25,44.53,44.78,44.0,44.34,19246,44.53,44.78,44.0,44.34,19246,0.0,1.0
2025-09-26,44.67,44.78,44.59,44.65,9298,44.67,44.78,44.59,44.65,9298,0.0,1.0
2025-09-29,43.7,44.73,43.5,44.73,14668,43.7,44.73,43.5,44.73,14668,0.0,1.0
2025-09-30,44.04,44.24,43.5,43.51,15324,44.04,44.24,43.5,43.51,15324,0.0,1.0
2025-10-01,43.51,43.82,43.51,43.81,18613,43.51,43.82,43.51,43.81,18613,0.0,1.0
2025-10-02,43.16,43.5,42.98,43.44,20604,43.16,43.5,42.98,43.44,20604,0.0,1.0
2025-10-03,43.75,44.04,43.39,43.39,11740,43.75,44.04,43.39,43.39,11740,0.0,1.0
2025-10-06,43.98,43.98,43.66,43.96,14357,43.98,43.98,43.66,43.96,14357,0.0,1.0
2025-10-07,43.52,43.91,43.49,43.66,21416,43.52,43.91,43.49,43.66,21416,0.0,1.0
2025-10-08,43.8,43.94,43.3498,43.5,14656,43.8,43.94,43.3498,43.5,14656,0.0,1.0
2025-10-09,43.66,43.78,43.25,43.61,9309,43.66,43.78,43.25,43.61,9309,0.0,1.0
2025-10-10,42.52,43.845,42.52,43.57,23033,42.52,43.845,42.52,43.57,23033,0.0,1.0
2025-10-13,43.71,43.9099,42.99,43.25,22427,43.71,43.9099,42.99,43.25,22427,0.0,1.0
2025-10-14,44.6,44.7,43.2,43.2,21198,44.6,44.7,43.2,43.2,21198,0.0,1.0
2025-10-15,44.2,44.64,44.1,44.64,15778,44.2,44.64,44.1,44.64,15778,0.0,1.0
2025-10-16,42.96,43.745,42.81,43.52,31953,42.96,43.745,42.81,43.52,31953,0.0,1.0
2025-10-17,43.23,43.9,43.0,43.2,23819,43.23,43.9,43.0,43.2,23819,0.0,1.0
2025-10-20,44.29,44.29,43.05,43.05,19411,44.29,44.29,43.05,43.05,19411,0.0,1.0
2025-10-21,43.57,44.18,43.425,44.07,20006,43.57,44.18,43.425,44.07,20006,0.0,1.0
2025-10-22,44.39,44.63,43.625,43.77,22953,44.39,44.63,43.625,43.77,22953,0.0,1.0
2025-10-23,45.77,46.0,44.86,44.86,37667,45.77,46.0,44.86,44.86,37667,0.0,1.0
2025-10-24,45.33,46.0,45.18,45.78,15646,45.33,46.0,45.18,45.78,15646,0.0,1.0
2025-10-27,44.56,45.445,44.48,45.33,14111,44.56,45.445,44.48,45.33,14111,0.0,1.0
2025-10-28,44.36,45.19,44.13,44.55,12377,44.36,45.19,44.13,44.55,12377,0.0,1.0
2025-10-29,44.1,45.27,43.34,44.06,30262,44.1,45.27,43.34,44.06,30262,0.0,1.0
2025-10-30,44.97,44.97,43.855,44.01,12260,44.97,44.97,43.855,44.01,12260,0.0,1.0
2025-10-31,45.18,45.35,44.365,44.68,17431,45.18,45.35,44.365,44.68,17431,0.0,1.0
2025-11-03,45.36,45.67,45.18,45.53,17531,45.36,45.67,45.18,45.53,17531,0.0,1.0
2025-11-04,45.83,45.97,45.12,45.18,15732,45.83,45.97,45.12,45.18,15732,0.0,1.0
2025-11-05,46.91,47.0,42.6,46.0,29535,46.91,47.0,42.6,46.0,29535,0.0,1.0
2025-11-06,46.7,46.99,46.1901,46.8,16017,46.7,46.99,46.1901,46.8,16017,0.0,1.0
2025-11-07,46.98,47.29,46.47,46.47,22655,46.98,47.29,46.47,46.47,22655,0.0,1.0
2025-11-10,47.89,47.9,46.61,46.9,16759,47.89,47.9,46.61,46.9,16759,0.0,1.0
2025-11-11,48.32,48.54,47.51,47.98,21958,48.32,48.54,47.51,47.98,21958,0.0,1.0
2025-11-12,47.86,48.535,47.84,48.01,17461,47.86,48.535,47.84,48.01,17461,0.0,1.0
2025-11-13,47.88,48.2,44.82,44.82,24243,47.88,48.2,44.82,44.82,24243,0.0,1.0
2025-11-14,47.32,47.74,47.0,47.325,21554,47.32,47.74,47.0,47.325,21554,0.0,1.0
2025-11-17,45.87,47.535,45.87,47.535,15473,45.87,47.535,45.87,47.535,15473,0.0,1.0
2025-11-18,46.71,46.71,45.64,45.64,16901,46.71,46.71,45.64,45.64,16901,0.0,1.0
2025-11-19,46.225,47.2,45.79,46.51,24681,46.225,47.2,45.79,46.51,24681,0.0,1.0
2025-11-20,47.19,47.41,46.75,46.82,18961,47.19,47.41,46.75,46.82,18961,0.0,1.0
2025-11-21,48.61,48.9,47.0001,47.17,36424,48.61,48.9,47.0001,47.17,36424,0.0,1.0
2025-11-24,48.16,48.42,47.5,48.31,15248,48.16,48.42,47.5,48.31,15248,0.0,1.0
2025-11-25,49.04,49.72,47.77,48.62,24078,49.04,49.72,47.77,48.62,24078,0.0,1.0
2025-11-26,49.0,49.39,48.021,48.75,32355,49.0,49.39,48.021,48.75,32355,0.0,1.0