date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-10-05,15.5,16.5,15.5,16.5,33200,1.88165385270431,2.00305087545943,1.88165385270431,2.00305087545943,273482.818989485,0.0,1.0
1993-10-06,16.25,16.25,15.5,16.25,11600,1.97270161977065,1.97270161977065,1.88165385270431,1.97270161977065,95554.2379601814,0.0,1.0
1993-10-07,15.0,16.25,15.0,16.25,9600,1.82095534132675,1.97270161977065,1.82095534132675,1.97270161977065,79079.3693463572,0.0,1.0
1993-10-08,15.25,15.75,15.0,15.75,3267,1.85130459701553,1.91200310839309,1.82095534132675,1.91200310839309,26911.6978806822,0.0,1.0
1993-10-11,15.25,15.25,15.0,15.0,12000,1.85130459701553,1.85130459701553,1.82095534132675,1.82095534132675,98849.2116829465,0.0,1.0
1993-10-12,15.5,15.5,15.0,15.25,13600,1.88165385270431,1.88165385270431,1.82095534132675,1.85130459701553,112029.106574006,0.0,1.0
1993-10-13,15.5,15.5,15.0,15.5,9667,1.88165385270431,1.88165385270431,1.82095534132675,1.88165385270431,79631.2774449202,0.0,1.0
1993-10-14,15.25,15.75,15.0,15.5,35667,1.85130459701553,1.91200310839309,1.82095534132675,1.88165385270431,293804.569424638,0.0,1.0
1993-10-15,15.5,15.75,15.25,15.5,11400,1.88165385270431,1.91200310839309,1.85130459701553,1.88165385270431,93906.7510987991,0.0,1.0
1993-10-18,16.0,16.0,16.0,16.0,5267,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,43386.5664945065,0.0,1.0
1993-10-19,16.0,16.0,16.0,16.0,67,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,551.908098563117,0.0,1.0
1993-10-20,16.0,16.0,15.5,16.0,13067,1.94235236408187,1.94235236408187,1.88165385270431,1.94235236408187,107638.554088422,0.0,1.0
1993-10-21,15.5,16.0,15.5,16.0,4267,1.88165385270431,1.94235236408187,1.88165385270431,1.94235236408187,35149.1321875944,0.0,1.0
1993-10-22,16.0,16.0,15.5,15.5,25267,1.94235236408187,1.94235236408187,1.88165385270431,1.88165385270431,208135.25263275,0.0,1.0
1993-10-25,15.5,15.75,15.25,15.75,4267,1.88165385270431,1.91200310839309,1.85130459701553,1.91200310839309,35149.1321875944,0.0,1.0
1993-10-26,15.88,16.25,15.75,15.75,28800,1.92778472135126,1.97270161977065,1.91200310839309,1.91200310839309,237238.108039071,0.0,1.0
1993-10-27,16.25,16.25,15.5,16.25,5800,1.97270161977065,1.97270161977065,1.88165385270431,1.97270161977065,47777.1189800907,0.0,1.0
1993-10-28,16.0,16.25,16.0,16.25,6467,1.94235236408187,1.97270161977065,1.94235236408187,1.97270161977065,53271.4876628012,0.0,1.0
1993-10-29,16.25,16.25,16.25,16.25,667,1.97270161977065,1.97270161977065,1.97270161977065,1.97270161977065,5494.36868271043,0.0,1.0
1993-11-01,15.63,16.25,15.5,15.5,2467,1.89743546566248,1.97270161977065,1.88165385270431,1.88165385270431,20321.7504351524,0.0,1.0
1993-11-02,16.25,16.25,15.75,16.25,2000,1.97270161977065,1.97270161977065,1.91200310839309,1.97270161977065,16474.8686138244,0.0,1.0
1993-11-03,16.25,16.25,15.75,15.75,1867,1.97270161977065,1.97270161977065,1.91200310839309,1.91200310839309,15379.2898510051,0.0,1.0
1993-11-04,15.75,16.25,15.75,16.25,6200,1.91200310839309,1.97270161977065,1.91200310839309,1.97270161977065,51072.0927028556,0.0,1.0
1993-11-05,16.0,16.0,15.5,15.5,2800,1.94235236408187,1.94235236408187,1.88165385270431,1.88165385270431,23064.8160593541,0.0,1.0
1993-11-08,16.0,16.0,16.0,16.0,2000,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,16474.8686138244,0.0,1.0
1993-11-09,15.75,16.25,15.75,16.25,14800,1.91200310839309,1.97270161977065,1.91200310839309,1.97270161977065,121914.027742301,0.0,1.0
1993-11-10,15.75,15.75,15.75,15.75,0,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,0,0.0,1.0
1993-11-11,15.75,15.75,15.75,15.75,0,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,0,0.0,1.0
1993-11-12,15.5,15.5,15.5,15.5,1000,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,8237.4343069122,0.0,1.0
1993-11-15,16.0,16.5,15.5,16.25,16467,1.94235236408187,2.00305087545943,1.88165385270431,1.97270161977065,135645.830731923,0.0,1.0
1993-11-16,16.75,16.75,16.0,16.5,12067,2.03340013114821,2.03340013114821,1.94235236408187,2.00305087545943,99401.1197815093,0.0,1.0
1993-11-17,17.0,17.0,17.0,17.0,200,2.06374938683699,2.06374938683699,2.06374938683699,2.06374938683699,1647.48686138244,0.0,1.0
1993-11-18,17.0,17.0,17.0,17.0,0,2.06374938683699,2.06374938683699,2.06374938683699,2.06374938683699,0,0.0,1.0
1993-11-19,17.0,17.0,16.0,16.0,2400,2.06374938683699,2.06374938683699,1.94235236408187,1.94235236408187,19769.8423365892,0.0,1.0
1993-11-22,16.38,16.5,16.38,16.5,1067,1.98848323272882,2.00305087545943,1.98848323272882,2.00305087545943,8789.34240547529,0.0,1.0
1993-11-23,16.25,16.25,16.0,16.0,2267,1.97270161977065,1.97270161977065,1.94235236408187,1.94235236408187,18674.2635737699,0.0,1.0
1993-11-24,16.0,16.0,16.0,16.0,400,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,3294.97372276488,0.0,1.0
1993-11-26,16.0,16.0,16.0,16.0,0,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,0,0.0,1.0
1993-11-29,15.75,15.75,15.75,15.75,67,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,551.908098563117,0.0,1.0
1993-11-30,16.25,16.25,15.75,15.75,600,1.97270161977065,1.97270161977065,1.91200310839309,1.91200310839309,4942.46058414731,0.0,1.0
1993-12-01,16.25,16.25,15.88,16.0,1400,1.97270161977065,1.97270161977065,1.92778472135126,1.94235236408187,11532.4080296771,0.0,1.0
1993-12-02,15.88,15.88,15.88,15.88,2467,1.92778472135126,1.92778472135126,1.92778472135126,1.92778472135126,20321.7504351523,0.0,1.0
1993-12-03,15.75,15.75,15.75,15.75,67,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,551.908098563117,0.0,1.0
1993-12-06,15.5,15.75,15.5,15.75,6000,1.88165385270431,1.91200310839309,1.88165385270431,1.91200310839309,49424.6058414732,0.0,1.0
1993-12-07,15.5,15.5,15.5,15.5,1467,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,12084.3161282402,0.0,1.0
1993-12-08,15.75,15.75,15.75,15.75,600,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,4942.46058414732,0.0,1.0
1993-12-09,15.75,15.75,15.75,15.75,600,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,4942.46058414732,0.0,1.0
1993-12-10,15.0,15.25,15.0,15.0,3000,1.82095534132675,1.85130459701553,1.82095534132675,1.82095534132675,24712.3029207366,0.0,1.0
1993-12-13,15.0,15.38,15.0,15.38,400,1.82095534132675,1.8670862099737,1.82095534132675,1.8670862099737,3294.97372276488,0.0,1.0
1993-12-14,14.75,15.5,14.75,15.0,5067,1.79060608563798,1.88165385270431,1.79060608563798,1.82095534132675,41739.0796331239,0.0,1.0
1993-12-15,15.25,15.25,15.25,15.25,200,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,1647.48686138244,0.0,1.0
1993-12-16,14.5,15.25,14.5,15.0,3800,1.7602568299492,1.85130459701553,1.7602568299492,1.82095534132675,31302.2503662662,0.0,1.0
1993-12-17,14.5,14.5,14.5,14.5,0,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,0,0.0,1.0
1993-12-20,15.0,15.0,14.5,14.5,6200,1.82095534132675,1.82095534132675,1.7602568299492,1.7602568299492,51072.0927028557,0.0,1.0
1993-12-21,15.25,15.25,14.5,14.5,200,1.85130459701553,1.85130459701553,1.7602568299492,1.7602568299492,1647.48686138244,0.0,1.0
1993-12-22,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1993-12-23,14.5,14.5,14.5,14.5,1400,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,11532.408029677,0.0,1.0
1993-12-27,15.25,15.25,15.25,15.25,67,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,551.908098563118,0.0,1.0
1993-12-28,14.75,14.75,14.5,14.5,5467,1.79060608563798,1.79060608563798,1.7602568299492,1.7602568299492,45034.0533558888,0.0,1.0
1993-12-29,14.5,14.5,14.25,14.25,1400,1.7602568299492,1.7602568299492,1.72990757426042,1.72990757426042,11532.408029677,0.0,1.0
1993-12-30,14.25,14.25,14.25,14.25,600,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,4942.4605841473,0.0,1.0
1993-12-31,14.75,15.0,14.75,15.0,1600,1.79060608563798,1.82095534132675,1.79060608563798,1.82095534132675,13179.8948910595,0.0,1.0
1994-01-03,15.5,15.5,15.25,15.25,5000,1.88165385270431,1.88165385270431,1.85130459701553,1.85130459701553,41187.171534561,0.0,1.0
1994-01-04,15.0,15.5,15.0,15.0,6667,1.82095534132675,1.88165385270431,1.82095534132675,1.82095534132675,54918.9745241837,0.0,1.0
1994-01-05,15.38,15.75,15.38,15.75,5200,1.8670862099737,1.91200310839309,1.8670862099737,1.91200310839309,42834.6583959434,0.0,1.0
1994-01-06,15.0,15.38,15.0,15.0,5600,1.82095534132675,1.8670862099737,1.82095534132675,1.82095534132675,46129.6321187084,0.0,1.0
1994-01-07,15.13,15.13,15.13,15.13,467,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,3846.88182132799,0.0,1.0
1994-01-10,15.12,15.12,15.12,15.12,0,1.83552298405737,1.83552298405737,1.83552298405737,1.83552298405737,0,0.0,1.0
1994-01-11,15.0,15.0,15.0,15.0,400,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,3294.97372276488,0.0,1.0
1994-01-12,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-01-13,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-01-14,15.75,15.75,15.0,15.0,667,1.91200310839309,1.91200310839309,1.82095534132675,1.82095534132675,5494.36868271044,0.0,1.0
1994-01-17,15.0,15.0,15.0,15.0,267,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,2199.39495994556,0.0,1.0
1994-01-18,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-01-19,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-01-20,15.0,15.75,15.0,15.75,1267,1.82095534132675,1.91200310839309,1.82095534132675,1.91200310839309,10436.8292668578,0.0,1.0
1994-01-21,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-01-24,15.75,15.75,15.75,15.75,1200,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,9884.92116829464,0.0,1.0
1994-01-25,15.25,15.25,15.0,15.0,667,1.85130459701553,1.85130459701553,1.82095534132675,1.82095534132675,5494.36868271044,0.0,1.0
1994-01-26,15.25,15.38,15.0,15.13,77467,1.85130459701553,1.8670862099737,1.82095534132675,1.83673695428492,638129.323453568,0.0,1.0
1994-01-27,15.13,15.5,15.0,15.0,6267,1.83673695428492,1.88165385270431,1.82095534132675,1.82095534132675,51624.0008014187,0.0,1.0
1994-01-28,15.5,15.5,15.5,15.5,2200,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,18122.3554752068,0.0,1.0
1994-01-31,15.38,15.38,15.0,15.0,1667,1.8670862099737,1.8670862099737,1.82095534132675,1.82095534132675,13731.8029896226,0.0,1.0
1994-02-01,15.38,15.38,15.38,15.38,0,1.8670862099737,1.8670862099737,1.8670862099737,1.8670862099737,0,0.0,1.0
1994-02-02,15.25,15.5,15.0,15.5,8067,1.85130459701553,1.88165385270431,1.82095534132675,1.88165385270431,66451.3825538607,0.0,1.0
1994-02-03,15.13,15.25,15.0,15.25,123000,1.83673695428492,1.85130459701553,1.82095534132675,1.85130459701553,1013204.4197502,0.0,1.0
1994-02-04,15.25,15.25,15.0,15.0,5267,1.85130459701553,1.85130459701553,1.82095534132675,1.82095534132675,43386.5664945066,0.0,1.0
1994-02-07,15.0,15.13,15.0,15.0,6400,1.82095534132675,1.83673695428492,1.82095534132675,1.82095534132675,52719.5795642381,0.0,1.0
1994-02-08,14.75,14.75,14.75,14.75,4000,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,32949.7372276487,0.0,1.0
1994-02-09,15.25,15.25,15.0,15.0,5867,1.85130459701553,1.85130459701553,1.82095534132675,1.82095534132675,48329.0270786539,0.0,1.0
1994-02-10,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-02-11,14.75,15.25,14.63,14.63,144467,1.79060608563798,1.85130459701553,1.77603844290736,1.77603844290736,1190037.42201668,0.0,1.0
1994-02-14,14.75,15.25,14.75,14.75,6800,1.79060608563798,1.85130459701553,1.79060608563798,1.79060608563798,56014.5532870027,0.0,1.0
1994-02-15,14.5,14.5,14.5,14.5,267,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,2199.39495994555,0.0,1.0
1994-02-16,14.5,14.5,14.5,14.5,0,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,0,0.0,1.0
1994-02-17,14.5,14.75,14.5,14.5,2067,1.7602568299492,1.79060608563798,1.7602568299492,1.7602568299492,17026.7767123875,0.0,1.0
1994-02-18,15.0,15.0,14.5,14.5,6000,1.82095534132675,1.82095534132675,1.7602568299492,1.7602568299492,49424.6058414732,0.0,1.0
1994-02-22,14.88,15.0,14.5,15.0,5000,1.80638769859614,1.82095534132675,1.7602568299492,1.82095534132675,41187.1715345609,0.0,1.0
1994-02-23,14.75,14.75,14.5,14.5,4667,1.79060608563798,1.79060608563798,1.7602568299492,1.7602568299492,38444.1059103591,0.0,1.0
1994-02-24,14.63,14.63,14.25,14.25,17000,1.77603844290736,1.77603844290736,1.72990757426042,1.72990757426042,140036.383217507,0.0,1.0
1994-02-25,14.63,14.63,14.25,14.25,15000,1.77603844290736,1.77603844290736,1.72990757426042,1.72990757426042,123561.514603683,0.0,1.0
1994-02-28,14.62,14.62,14.62,14.62,0,1.77482447267981,1.77482447267981,1.77482447267981,1.77482447267981,0,0.0,1.0
1994-03-01,14.38,14.38,14.38,14.38,200,1.74568918721858,1.74568918721858,1.74568918721858,1.74568918721858,1647.48686138244,0.0,1.0
1994-03-02,14.25,14.38,14.25,14.38,4200,1.72990757426042,1.74568918721858,1.72990757426042,1.74568918721858,34597.2240890311,0.0,1.0
1994-03-03,14.25,14.25,14.25,14.25,0,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,0,0.0,1.0
1994-03-04,14.5,14.63,14.25,14.25,19067,1.7602568299492,1.77603844290736,1.72990757426042,1.72990757426042,157063.159929894,0.0,1.0
1994-03-07,14.25,14.5,14.25,14.38,267,1.72990757426042,1.7602568299492,1.72990757426042,1.74568918721858,2199.39495994555,0.0,1.0
1994-03-08,14.75,15.25,14.5,14.75,18600,1.79060608563798,1.85130459701553,1.7602568299492,1.79060608563798,153216.278108566,0.0,1.0
1994-03-09,15.0,15.0,14.75,14.75,2600,1.82095534132675,1.82095534132675,1.79060608563798,1.79060608563798,21417.3291979717,0.0,1.0
1994-03-10,14.75,14.75,14.75,14.75,467,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,3846.88182132798,0.0,1.0
1994-03-11,15.25,15.25,14.75,14.75,1400,1.85130459701553,1.85130459701553,1.79060608563798,1.79060608563798,11532.4080296771,0.0,1.0
1994-03-14,15.25,15.25,14.5,14.5,2600,1.85130459701553,1.85130459701553,1.7602568299492,1.7602568299492,21417.3291979717,0.0,1.0
1994-03-15,15.25,15.25,15.25,15.25,600,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,4942.46058414732,0.0,1.0
1994-03-16,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-03-17,14.75,14.75,14.75,14.75,267,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,2199.39495994555,0.0,1.0
1994-03-18,15.25,15.25,15.25,15.25,200,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,1647.48686138244,0.0,1.0
1994-03-21,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-03-22,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-03-23,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-03-24,14.5,14.63,14.5,14.63,400,1.7602568299492,1.77603844290736,1.7602568299492,1.77603844290736,3294.97372276487,0.0,1.0
1994-03-25,14.25,14.75,14.25,14.5,15467,1.72990757426042,1.79060608563798,1.72990757426042,1.7602568299492,127408.396425011,0.0,1.0
1994-03-28,14.25,14.25,14.0,14.0,5600,1.72990757426042,1.72990757426042,1.69955831857164,1.69955831857164,46129.6321187082,0.0,1.0
1994-03-29,14.5,14.5,14.5,14.5,1000,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,8237.43430691217,0.0,1.0
1994-03-30,14.25,14.5,14.25,14.5,867,1.72990757426042,1.7602568299492,1.72990757426042,1.7602568299492,7141.85554409285,0.0,1.0
1994-03-31,14.0,14.0,13.25,13.75,7267,1.69955831857164,1.69955831857164,1.6085105515053,1.66920906288286,59861.4351083308,0.0,1.0
1994-04-04,13.5,14.0,13.0,13.0,1267,1.63885980719408,1.69955831857164,1.57816129581652,1.57816129581652,10436.8292668577,0.0,1.0
1994-04-05,14.0,14.0,13.25,13.25,1067,1.69955831857164,1.69955831857164,1.6085105515053,1.6085105515053,8789.34240547529,0.0,1.0
1994-04-06,14.0,14.0,13.5,13.5,7200,1.69955831857164,1.69955831857164,1.63885980719408,1.63885980719408,59309.5270097677,0.0,1.0
1994-04-07,13.5,13.5,13.5,13.5,267,1.63885980719408,1.63885980719408,1.63885980719408,1.63885980719408,2199.39495994555,0.0,1.0
1994-04-08,14.0,14.0,13.75,14.0,800,1.69955831857164,1.69955831857164,1.66920906288286,1.69955831857164,6589.94744552974,0.0,1.0
1994-04-11,13.5,13.5,13.5,13.5,2467,1.63885980719408,1.63885980719408,1.63885980719408,1.63885980719408,20321.7504351524,0.0,1.0
1994-04-12,13.63,13.88,13.56,13.56,4400,1.65464142015224,1.68499067584102,1.64614362855939,1.64614362855939,36244.7109504137,0.0,1.0
1994-04-13,13.62,13.62,13.62,13.62,0,1.65342744992469,1.65342744992469,1.65342744992469,1.65342744992469,0,0.0,1.0
1994-04-14,13.75,14.0,13.75,14.0,600,1.66920906288286,1.69955831857164,1.66920906288286,1.69955831857164,4942.46058414731,0.0,1.0
1994-04-15,13.75,13.75,13.75,13.75,0,1.66920906288286,1.66920906288286,1.66920906288286,1.66920906288286,0,0.0,1.0
1994-04-18,13.75,13.75,13.63,13.63,11000,1.66920906288286,1.66920906288286,1.65464142015224,1.65464142015224,90611.777376034,0.0,1.0
1994-04-19,13.75,13.75,13.25,13.75,20667,1.66920906288286,1.66920906288286,1.6085105515053,1.66920906288286,170243.054820954,0.0,1.0
1994-04-20,13.25,14.0,13.25,14.0,467,1.6085105515053,1.69955831857164,1.6085105515053,1.69955831857164,3846.88182132799,0.0,1.0
1994-04-21,13.75,13.75,13.63,13.63,4200,1.66920906288286,1.66920906288286,1.65464142015224,1.65464142015224,34597.2240890312,0.0,1.0
1994-04-22,13.63,13.75,13.63,13.75,2867,1.65464142015224,1.66920906288286,1.65464142015224,1.66920906288286,23616.7241579173,0.0,1.0
1994-04-25,13.62,13.62,13.62,13.62,0,1.65342744992469,1.65342744992469,1.65342744992469,1.65342744992469,0,0.0,1.0
1994-04-26,13.62,13.62,13.62,13.62,0,1.65342744992469,1.65342744992469,1.65342744992469,1.65342744992469,0,0.0,1.0
1994-04-28,14.25,14.25,14.25,14.25,2067,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,17026.7767123875,0.0,1.0
1994-04-29,14.5,14.5,14.5,14.5,400,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,3294.97372276487,0.0,1.0
1994-05-02,14.5,14.5,14.0,14.5,5067,1.7602568299492,1.7602568299492,1.69955831857164,1.7602568299492,41739.079633124,0.0,1.0
1994-05-03,14.75,14.75,14.5,14.5,3667,1.79060608563798,1.79060608563798,1.7602568299492,1.7602568299492,30206.6716034469,0.0,1.0
1994-05-04,14.25,14.25,14.25,14.25,467,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,3846.88182132798,0.0,1.0
1994-05-05,14.5,14.5,14.5,14.5,267,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,2199.39495994555,0.0,1.0
1994-05-06,14.5,14.5,14.5,14.5,0,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,0,0.0,1.0
1994-05-09,14.5,15.0,14.5,15.0,5467,1.7602568299492,1.82095534132675,1.7602568299492,1.82095534132675,45034.0533558888,0.0,1.0
1994-05-10,14.5,15.0,14.5,15.0,0,1.7602568299492,1.82095534132675,1.7602568299492,1.82095534132675,0,0.0,1.0
1994-05-11,15.0,15.0,15.0,15.0,2000,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,16474.8686138244,0.0,1.0
1994-05-12,14.5,15.0,14.5,15.0,4000,1.7602568299492,1.82095534132675,1.7602568299492,1.82095534132675,32949.7372276487,0.0,1.0
1994-05-13,15.0,15.0,15.0,15.0,2000,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,16474.8686138244,0.0,1.0
1994-05-16,14.75,15.0,14.25,15.0,4200,1.79060608563798,1.82095534132675,1.72990757426042,1.82095534132675,34597.2240890311,0.0,1.0
1994-05-17,14.5,14.5,14.25,14.25,2067,1.7602568299492,1.7602568299492,1.72990757426042,1.72990757426042,17026.7767123875,0.0,1.0
1994-05-18,15.0,15.0,15.0,15.0,467,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,3846.881821328,0.0,1.0
1994-05-19,14.75,14.75,14.25,14.25,1000,1.79060608563798,1.79060608563798,1.72990757426042,1.72990757426042,8237.43430691217,0.0,1.0
1994-05-20,14.88,14.88,14.25,14.25,1467,1.80638769859614,1.80638769859614,1.72990757426042,1.72990757426042,12084.3161282402,0.0,1.0
1994-05-23,14.88,14.88,14.25,14.25,0,1.80638769859614,1.80638769859614,1.72990757426042,1.72990757426042,0,0.0,1.0
1994-05-24,14.25,14.88,14.25,14.5,3800,1.72990757426042,1.80638769859614,1.72990757426042,1.7602568299492,31302.2503662663,0.0,1.0
1994-05-25,14.25,14.88,14.25,14.5,0,1.72990757426042,1.80638769859614,1.72990757426042,1.7602568299492,0,0.0,1.0
1994-05-26,15.0,15.0,15.0,15.0,67,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,551.908098563118,0.0,1.0
1994-05-27,14.75,14.75,14.75,14.75,1067,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,8789.34240547528,0.0,1.0
1994-05-31,14.75,14.75,14.75,14.75,1000,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,8237.43430691217,0.0,1.0
1994-06-01,14.5,14.75,14.5,14.75,4800,1.7602568299492,1.79060608563798,1.7602568299492,1.79060608563798,39539.6846731784,0.0,1.0
1994-06-02,15.0,15.0,14.25,14.5,2867,1.82095534132675,1.82095534132675,1.72990757426042,1.7602568299492,23616.7241579173,0.0,1.0
1994-06-03,14.25,14.25,14.25,14.25,5000,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,41187.1715345609,0.0,1.0
1994-06-06,14.75,14.75,14.75,14.75,1000,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,8237.43430691217,0.0,1.0
1994-06-07,14.63,14.88,14.5,14.88,14867,1.77603844290736,1.80638769859614,1.7602568299492,1.80638769859614,122465.935840864,0.0,1.0
1994-06-08,14.75,14.75,14.5,14.5,2200,1.79060608563798,1.79060608563798,1.7602568299492,1.7602568299492,18122.3554752068,0.0,1.0
1994-06-09,14.75,14.88,14.75,14.88,1200,1.79060608563798,1.80638769859614,1.79060608563798,1.80638769859614,9884.9211682946,0.0,1.0
1994-06-10,14.5,14.75,14.5,14.5,8867,1.7602568299492,1.79060608563798,1.7602568299492,1.7602568299492,73041.3299993902,0.0,1.0
1994-06-13,14.5,14.75,14.5,14.5,0,1.7602568299492,1.79060608563798,1.7602568299492,1.7602568299492,0,0.0,1.0
1994-06-14,13.75,14.5,13.75,14.5,1267,1.66920906288286,1.7602568299492,1.66920906288286,1.7602568299492,10436.8292668577,0.0,1.0
1994-06-15,14.25,14.5,14.25,14.5,3200,1.72990757426042,1.7602568299492,1.72990757426042,1.7602568299492,26359.789782119,0.0,1.0
1994-06-16,14.0,14.5,14.0,14.25,14400,1.69955831857164,1.7602568299492,1.69955831857164,1.72990757426042,118619.054019535,0.0,1.0
1994-06-17,14.0,14.5,14.0,14.5,9000,1.69955831857164,1.7602568299492,1.69955831857164,1.7602568299492,74136.9087622096,0.0,1.0
1994-06-20,13.75,13.75,13.75,13.75,67,1.66920906288286,1.66920906288286,1.66920906288286,1.66920906288286,551.908098563116,0.0,1.0
1994-06-21,14.25,14.25,14.25,14.25,2000,1.72990757426042,1.72990757426042,1.72990757426042,1.72990757426042,16474.8686138243,0.0,1.0
1994-06-22,14.0,14.5,14.0,14.5,3600,1.69955831857164,1.7602568299492,1.69955831857164,1.7602568299492,29654.7635048838,0.0,1.0
1994-06-23,13.75,14.0,13.75,14.0,467,1.66920906288286,1.69955831857164,1.66920906288286,1.69955831857164,3846.88182132799,0.0,1.0
1994-06-24,14.0,14.0,14.0,14.0,467,1.69955831857164,1.69955831857164,1.69955831857164,1.69955831857164,3846.88182132799,0.0,1.0
1994-06-27,14.5,14.5,14.5,14.5,600,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,4942.4605841473,0.0,1.0
1994-06-28,14.5,14.5,14.0,14.0,8267,1.7602568299492,1.7602568299492,1.69955831857164,1.69955831857164,68098.8694152429,0.0,1.0
1994-06-29,14.5,14.5,14.5,14.5,0,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,0,0.0,1.0
1994-06-30,14.5,14.5,14.5,14.5,4000,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,32949.7372276487,0.0,1.0
1994-07-01,14.75,14.75,14.63,14.63,16267,1.79060608563798,1.79060608563798,1.77603844290736,1.77603844290736,133998.34387054,0.0,1.0
1994-07-05,14.63,15.0,14.63,15.0,3000,1.77603844290736,1.82095534132675,1.77603844290736,1.82095534132675,24712.3029207366,0.0,1.0
1994-07-06,15.0,15.0,14.75,15.0,6600,1.82095534132675,1.82095534132675,1.79060608563798,1.82095534132675,54367.0664256206,0.0,1.0
1994-07-07,15.0,15.0,14.5,14.5,5467,1.82095534132675,1.82095534132675,1.7602568299492,1.7602568299492,45034.053355889,0.0,1.0
1994-07-08,15.0,15.38,14.5,14.5,6200,1.82095534132675,1.8670862099737,1.7602568299492,1.7602568299492,51072.0927028557,0.0,1.0
1994-07-11,15.5,15.5,15.5,15.5,800,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,6589.94744552976,0.0,1.0
1994-07-12,14.75,15.5,14.75,14.75,1867,1.79060608563798,1.88165385270431,1.79060608563798,1.79060608563798,15379.289851005,0.0,1.0
1994-07-13,15.5,15.5,14.75,15.25,800,1.88165385270431,1.88165385270431,1.79060608563798,1.85130459701553,6589.94744552976,0.0,1.0
1994-07-14,15.5,15.5,15.5,15.5,1000,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,8237.4343069122,0.0,1.0
1994-07-15,15.25,15.5,15.0,15.5,1800,1.85130459701553,1.88165385270431,1.82095534132675,1.88165385270431,14827.381752442,0.0,1.0
1994-07-18,15.25,15.25,15.25,15.25,4000,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,32949.7372276488,0.0,1.0
1994-07-19,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-07-20,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-07-21,15.13,15.5,15.0,15.5,25600,1.83673695428492,1.88165385270431,1.82095534132675,1.88165385270431,210878.318256952,0.0,1.0
1994-07-22,15.12,15.12,15.12,15.12,0,1.83552298405737,1.83552298405737,1.83552298405737,1.83552298405737,0,0.0,1.0
1994-07-25,15.25,15.25,15.25,15.25,67,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,551.908098563118,0.0,1.0
1994-07-26,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-07-27,15.5,15.5,15.5,15.5,800,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,6589.94744552976,0.0,1.0
1994-07-28,15.25,15.25,15.25,15.25,1600,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,13179.8948910595,0.0,1.0
1994-07-29,15.0,15.5,15.0,15.0,600,1.82095534132675,1.88165385270431,1.82095534132675,1.82095534132675,4942.46058414732,0.0,1.0
1994-08-01,15.5,15.5,15.5,15.5,67,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,551.908098563118,0.0,1.0
1994-08-02,15.0,15.5,15.0,15.5,667,1.82095534132675,1.88165385270431,1.82095534132675,1.88165385270431,5494.36868271044,0.0,1.0
1994-08-03,15.38,15.38,15.0,15.0,1667,1.8670862099737,1.8670862099737,1.82095534132675,1.82095534132675,13731.8029896226,0.0,1.0
1994-08-04,15.0,15.0,15.0,15.0,67,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,551.908098563118,0.0,1.0
1994-08-05,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-08-08,15.0,15.0,15.0,15.0,0,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,0,0.0,1.0
1994-08-09,15.13,15.13,15.13,15.13,67,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,551.908098563116,0.0,1.0
1994-08-10,15.13,15.13,15.13,15.13,0,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,0,0.0,1.0
1994-08-11,14.75,14.75,14.75,14.75,67,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,551.908098563115,0.0,1.0
1994-08-12,14.75,14.75,14.75,14.75,0,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-08-15,14.75,14.75,14.75,14.75,0,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-08-16,14.75,14.75,14.75,14.75,0,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-08-17,14.75,14.75,14.75,14.75,0,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-08-18,15.13,15.13,15.13,15.13,67,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,551.908098563116,0.0,1.0
1994-08-19,14.88,14.88,14.75,14.75,200,1.80638769859614,1.80638769859614,1.79060608563798,1.79060608563798,1647.48686138244,0.0,1.0
1994-08-22,14.88,14.88,14.75,14.75,0,1.80638769859614,1.80638769859614,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-08-23,14.75,15.25,14.75,14.75,7000,1.79060608563798,1.85130459701553,1.79060608563798,1.79060608563798,57662.0401483852,0.0,1.0
1994-08-24,15.0,15.63,15.0,15.5,9400,1.82095534132675,1.89743546566248,1.82095534132675,1.88165385270431,77431.8824849748,0.0,1.0
1994-08-25,15.5,16.0,15.0,16.0,7200,1.88165385270431,1.94235236408187,1.82095534132675,1.94235236408187,59309.5270097678,0.0,1.0
1994-08-26,16.0,16.0,16.0,16.0,267,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,2199.39495994556,0.0,1.0
1994-08-29,16.0,16.0,16.0,16.0,0,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,0,0.0,1.0
1994-08-30,16.0,16.0,16.0,16.0,0,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,0,0.0,1.0
1994-08-31,15.5,15.56,15.13,15.56,7000,1.88165385270431,1.88893767406962,1.83673695428492,1.88893767406962,57662.0401483854,0.0,1.0
1994-09-01,15.5,15.5,15.5,15.5,0,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,0,0.0,1.0
1994-09-02,15.5,16.0,15.5,16.0,667,1.88165385270431,1.94235236408187,1.88165385270431,1.94235236408187,5494.36868271044,0.0,1.0
1994-09-06,15.75,16.0,15.75,16.0,2600,1.91200310839309,1.94235236408187,1.91200310839309,1.94235236408187,21417.3291979717,0.0,1.0
1994-09-07,15.5,15.75,15.5,15.75,1400,1.88165385270431,1.91200310839309,1.88165385270431,1.91200310839309,11532.4080296771,0.0,1.0
1994-09-08,15.5,15.63,15.5,15.63,1000,1.88165385270431,1.89743546566248,1.88165385270431,1.89743546566248,8237.4343069122,0.0,1.0
1994-09-09,15.5,15.5,15.5,15.5,0,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,0,0.0,1.0
1994-09-12,15.38,15.38,15.25,15.25,10000,1.8670862099737,1.8670862099737,1.85130459701553,1.85130459701553,82374.3430691218,0.0,1.0
1994-09-13,15.13,15.13,15.13,15.13,267,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,2199.39495994555,0.0,1.0
1994-09-14,15.13,15.13,15.13,15.13,0,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,0,0.0,1.0
1994-09-15,15.13,15.13,15.13,15.13,0,1.83673695428492,1.83673695428492,1.83673695428492,1.83673695428492,0,0.0,1.0
1994-09-16,15.25,15.25,15.25,15.25,467,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,3846.881821328,0.0,1.0
1994-09-19,15.25,15.25,15.25,15.25,200,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,1647.48686138244,0.0,1.0
1994-09-20,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-09-21,15.75,16.0,15.5,15.75,8267,1.91200310839309,1.94235236408187,1.88165385270431,1.91200310839309,68098.8694152431,0.0,1.0
1994-09-22,15.88,16.5,15.75,15.75,13867,1.92778472135126,2.00305087545943,1.91200310839309,1.91200310839309,114228.501533951,0.0,1.0
1994-09-23,16.0,16.0,15.75,16.0,4800,1.94235236408187,1.94235236408187,1.91200310839309,1.94235236408187,39539.6846731785,0.0,1.0
1994-09-26,16.0,16.0,15.5,15.88,6000,1.94235236408187,1.94235236408187,1.88165385270431,1.92778472135126,49424.6058414732,0.0,1.0
1994-09-27,16.13,16.25,15.5,15.5,1267,1.95813397704004,1.97270161977065,1.88165385270431,1.88165385270431,10436.8292668577,0.0,1.0
1994-09-28,16.12,16.12,16.12,16.12,0,1.95692000681249,1.95692000681249,1.95692000681249,1.95692000681249,0,0.0,1.0
1994-09-29,15.75,16.25,15.75,16.25,2200,1.91200310839309,1.97270161977065,1.91200310839309,1.97270161977065,18122.3554752068,0.0,1.0
1994-09-30,15.75,16.0,15.75,16.0,3200,1.91200310839309,1.94235236408187,1.91200310839309,1.94235236408187,26359.789782119,0.0,1.0
1994-10-03,15.75,15.75,15.75,15.75,0,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,0,0.0,1.0
1994-10-04,16.0,16.0,16.0,16.0,1200,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,9884.92116829463,0.0,1.0
1994-10-05,16.0,16.0,16.0,16.0,0,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,0,0.0,1.0
1994-10-06,15.25,16.0,15.25,16.0,400,1.85130459701553,1.94235236408187,1.85130459701553,1.94235236408187,3294.97372276488,0.0,1.0
1994-10-07,15.75,15.75,15.75,15.75,800,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,6589.94744552976,0.0,1.0
1994-10-10,15.25,16.0,15.25,16.0,1000,1.85130459701553,1.94235236408187,1.85130459701553,1.94235236408187,8237.4343069122,0.0,1.0
1994-10-11,15.25,16.0,15.25,16.0,0,1.85130459701553,1.94235236408187,1.85130459701553,1.94235236408187,0,0.0,1.0
1994-10-12,15.75,16.0,15.75,16.0,3467,1.91200310839309,1.94235236408187,1.91200310839309,1.94235236408187,28559.1847420646,0.0,1.0
1994-10-13,15.5,15.5,15.5,15.5,467,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,3846.881821328,0.0,1.0
1994-10-14,15.5,15.5,15.5,15.5,0,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,0,0.0,1.0
1994-10-17,16.0,16.0,16.0,16.0,600,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,4942.46058414732,0.0,1.0
1994-10-18,15.25,15.25,15.25,15.25,67,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,551.908098563118,0.0,1.0
1994-10-19,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-20,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-21,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-24,15.25,15.25,15.25,15.25,67,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,551.908098563118,0.0,1.0
1994-10-25,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-26,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-27,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-10-28,15.25,15.25,15.25,15.25,600,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,4942.46058414732,0.0,1.0
1994-10-31,15.75,16.0,15.75,16.0,4267,1.91200310839309,1.94235236408187,1.91200310839309,1.94235236408187,35149.1321875943,0.0,1.0
1994-11-01,15.88,15.88,15.5,15.5,2000,1.92778472135126,1.92778472135126,1.88165385270431,1.88165385270431,16474.8686138244,0.0,1.0
1994-11-02,15.5,16.0,15.5,15.5,3867,1.88165385270431,1.94235236408187,1.88165385270431,1.88165385270431,31854.1584648295,0.0,1.0
1994-11-03,15.63,16.0,15.5,15.5,1400,1.89743546566248,1.94235236408187,1.88165385270431,1.88165385270431,11532.4080296771,0.0,1.0
1994-11-04,15.63,15.63,15.63,15.63,0,1.89743546566248,1.89743546566248,1.89743546566248,1.89743546566248,0,0.0,1.0
1994-11-07,15.5,15.5,15.5,15.5,2467,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,20321.7504351524,0.0,1.0
1994-11-08,15.25,15.25,15.25,15.25,67,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,551.908098563118,0.0,1.0
1994-11-09,16.0,16.0,15.25,15.25,800,1.94235236408187,1.94235236408187,1.85130459701553,1.85130459701553,6589.94744552975,0.0,1.0
1994-11-10,15.5,15.5,15.25,15.25,1600,1.88165385270431,1.88165385270431,1.85130459701553,1.85130459701553,13179.8948910595,0.0,1.0
1994-11-11,15.25,15.25,15.25,15.25,1400,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,11532.4080296771,0.0,1.0
1994-11-14,15.75,15.75,15.38,15.38,2200,1.91200310839309,1.91200310839309,1.8670862099737,1.8670862099737,18122.3554752068,0.0,1.0
1994-11-15,15.75,15.75,15.75,15.75,0,1.91200310839309,1.91200310839309,1.91200310839309,1.91200310839309,0,0.0,1.0
1994-11-16,16.0,16.0,16.0,16.0,1200,1.94235236408187,1.94235236408187,1.94235236408187,1.94235236408187,9884.92116829463,0.0,1.0
1994-11-17,15.5,15.5,15.5,15.5,1067,1.88165385270431,1.88165385270431,1.88165385270431,1.88165385270431,8789.34240547532,0.0,1.0
1994-11-18,15.5,15.75,15.25,15.25,9000,1.88165385270431,1.91200310839309,1.85130459701553,1.85130459701553,74136.9087622098,0.0,1.0
1994-11-21,15.44,15.44,15.38,15.38,867,1.87437003133901,1.87437003133901,1.8670862099737,1.8670862099737,7141.85554409285,0.0,1.0
1994-11-22,15.44,15.44,15.44,15.44,0,1.87437003133901,1.87437003133901,1.87437003133901,1.87437003133901,0,0.0,1.0
1994-11-23,15.25,15.25,15.25,15.25,5400,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,44482.1452573259,0.0,1.0
1994-11-25,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-11-28,15.38,15.38,15.38,15.38,5000,1.8670862099737,1.8670862099737,1.8670862099737,1.8670862099737,41187.1715345609,0.0,1.0
1994-11-29,15.25,15.25,15.25,15.25,8000,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,65899.4744552976,0.0,1.0
1994-11-30,15.25,15.25,15.25,15.25,6000,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,49424.6058414732,0.0,1.0
1994-12-01,15.25,15.25,15.25,15.25,0,1.85130459701553,1.85130459701553,1.85130459701553,1.85130459701553,0,0.0,1.0
1994-12-02,15.0,15.0,15.0,15.0,3067,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,25264.2110192997,0.0,1.0
1994-12-05,15.0,15.0,15.0,15.0,23000,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,189460.989058981,0.0,1.0
1994-12-06,15.0,15.0,15.0,15.0,10800,1.82095534132675,1.82095534132675,1.82095534132675,1.82095534132675,88964.2905146518,0.0,1.0
1994-12-07,14.75,14.75,14.75,14.75,0,1.79060608563798,1.79060608563798,1.79060608563798,1.79060608563798,0,0.0,1.0
1994-12-08,14.5,14.5,14.5,14.5,2000,1.7602568299492,1.7602568299492,1.7602568299492,1.7602568299492,16474.8686138243,0.0,1.0
1994-12-09,14.25,15.0,14.25,15.0,4200,1.73901235096705,1.83053931680742,1.73901235096705,1.83053931680742,34416.0867901357,0.075,1.0
1994-12-12,14.5,15.0,14.25,15.0,0,1.76952133958051,1.83053931680742,1.73901235096705,1.83053931680742,0,0.0,1.0
1994-12-13,14.25,14.25,14.25,14.25,267,1.73901235096705,1.73901235096705,1.73901235096705,1.73901235096705,2187.8798030872,0.0,1.0
1994-12-14,15.0,15.0,15.0,15.0,400,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,3277.7225514415,0.0,1.0
1994-12-15,15.0,15.0,15.0,15.0,0,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,0,0.0,1.0
1994-12-16,15.0,15.0,15.0,15.0,0,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,0,0.0,1.0
1994-12-19,14.5,14.5,14.5,14.5,67,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,549.01852736645,0.0,1.0
1994-12-20,14.5,14.5,14.5,14.5,0,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,0,0.0,1.0
1994-12-21,14.5,14.5,14.5,14.5,0,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,0,0.0,1.0
1994-12-22,14.25,14.5,14.25,14.25,200,1.73901235096705,1.76952133958051,1.73901235096705,1.73901235096705,1638.86127572075,0.0,1.0
1994-12-23,14.25,14.25,14.25,14.25,0,1.73901235096705,1.73901235096705,1.73901235096705,1.73901235096705,0,0.0,1.0
1994-12-27,15.0,15.0,15.0,15.0,2067,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,16937.631284574,0.0,1.0
1994-12-28,15.0,15.0,15.0,15.0,2267,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,18576.4925602947,0.0,1.0
1994-12-29,15.0,15.0,15.0,15.0,200,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,1638.86127572075,0.0,1.0
1994-12-30,14.5,14.5,14.5,14.5,467,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,3826.74107880794,0.0,1.0
1995-01-03,14.75,15.0,14.75,15.0,667,1.80003032819396,1.83053931680742,1.80003032819396,1.83053931680742,5465.60235452871,0.0,1.0
1995-01-04,14.75,14.75,14.75,14.75,0,1.80003032819396,1.80003032819396,1.80003032819396,1.80003032819396,0,0.0,1.0
1995-01-05,14.75,14.75,14.75,14.75,4267,1.80003032819396,1.80003032819396,1.80003032819396,1.80003032819396,34965.1053175023,0.0,1.0
1995-01-06,14.75,14.75,14.75,14.75,0,1.80003032819396,1.80003032819396,1.80003032819396,1.80003032819396,0,0.0,1.0
1995-01-09,14.75,14.75,14.75,14.75,0,1.80003032819396,1.80003032819396,1.80003032819396,1.80003032819396,0,0.0,1.0
1995-01-10,15.0,15.0,14.75,15.0,4467,1.83053931680742,1.83053931680742,1.80003032819396,1.83053931680742,36603.966593223,0.0,1.0
1995-01-11,14.75,14.75,14.5,14.5,1867,1.80003032819396,1.80003032819396,1.76952133958051,1.76952133958051,15298.7700088532,0.0,1.0
1995-01-12,14.75,14.75,14.75,14.75,0,1.80003032819396,1.80003032819396,1.80003032819396,1.80003032819396,0,0.0,1.0
1995-01-13,15.0,15.0,15.0,15.0,4400,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,36054.9480658565,0.0,1.0
1995-01-16,15.25,15.25,15.25,15.25,4000,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,32777.225514415,0.0,1.0
1995-01-17,14.5,14.5,14.5,14.5,3200,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,26221.780411532,0.0,1.0
1995-01-18,14.5,14.75,14.5,14.5,0,1.76952133958051,1.80003032819396,1.76952133958051,1.76952133958051,0,0.0,1.0
1995-01-19,14.5,14.5,14.5,14.5,0,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,0,0.0,1.0
1995-01-20,15.0,15.0,15.0,15.0,467,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,3826.74107880795,0.0,1.0
1995-01-23,14.88,14.88,14.88,14.88,0,1.81589500227296,1.81589500227296,1.81589500227296,1.81589500227296,0,0.0,1.0
1995-01-24,15.0,15.0,15.0,15.0,667,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,5465.6023545287,0.0,1.0
1995-01-25,15.25,15.25,15.25,15.25,67,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,549.018527366451,0.0,1.0
1995-01-26,15.25,15.25,15.25,15.25,0,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,0,0.0,1.0
1995-01-27,15.25,15.25,15.25,15.25,0,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,0,0.0,1.0
1995-01-30,14.5,14.5,14.5,14.5,400,1.76952133958051,1.76952133958051,1.76952133958051,1.76952133958051,3277.72255144149,0.0,1.0
1995-01-31,14.63,14.75,14.5,14.5,8000,1.78538601365951,1.80003032819396,1.76952133958051,1.76952133958051,65554.4510288298,0.0,1.0
1995-02-01,14.75,14.75,14.25,14.25,1067,1.80003032819396,1.80003032819396,1.73901235096705,1.73901235096705,8743.32490597022,0.0,1.0
1995-02-02,15.13,15.13,15.0,15.0,8800,1.84640399088642,1.84640399088642,1.83053931680742,1.83053931680742,72109.8961317129,0.0,1.0
1995-02-03,15.25,15.25,15.25,15.25,4667,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,38242.8278689437,0.0,1.0
1995-02-06,15.25,15.25,15.25,15.25,200,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,1638.86127572075,0.0,1.0
1995-02-07,15.25,15.25,15.25,15.25,5000,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,40971.5318930187,0.0,1.0
1995-02-08,15.25,15.25,15.25,15.25,0,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,0,0.0,1.0
1995-02-09,15.38,15.38,15.0,15.25,6600,1.87691297949988,1.87691297949988,1.83053931680742,1.86104830542088,54082.4220987846,0.0,1.0
1995-02-10,15.38,15.38,15.38,15.38,0,1.87691297949988,1.87691297949988,1.87691297949988,1.87691297949988,0,0.0,1.0
1995-02-13,15.38,15.38,15.0,15.25,0,1.87691297949988,1.87691297949988,1.83053931680742,1.86104830542088,0,0.0,1.0
1995-02-14,15.0,15.0,15.0,15.0,200,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,1638.86127572075,0.0,1.0
1995-02-15,15.0,15.0,15.0,15.0,0,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,0,0.0,1.0
1995-02-16,15.25,15.25,15.0,15.0,2067,1.86104830542088,1.86104830542088,1.83053931680742,1.83053931680742,16937.6312845739,0.0,1.0
1995-02-17,15.0,15.0,15.0,15.0,1067,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,8743.3249059702,0.0,1.0
1995-02-21,15.25,15.25,15.25,15.25,600,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,4916.58382716225,0.0,1.0
1995-02-22,15.25,15.25,15.25,15.25,0,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,0,0.0,1.0
1995-02-23,15.5,15.5,15.5,15.5,467,1.89155729403434,1.89155729403434,1.89155729403434,1.89155729403434,3826.74107880794,0.0,1.0
1995-02-24,15.5,15.5,15.5,15.5,4667,1.89155729403434,1.89155729403434,1.89155729403434,1.89155729403434,38242.8278689436,0.0,1.0
1995-02-27,15.5,15.5,15.5,15.5,0,1.89155729403434,1.89155729403434,1.89155729403434,1.89155729403434,0,0.0,1.0
1995-02-28,15.5,15.5,15.5,15.5,0,1.89155729403434,1.89155729403434,1.89155729403434,1.89155729403434,0,0.0,1.0
1995-03-01,15.5,15.5,15.5,15.5,67,1.89155729403434,1.89155729403434,1.89155729403434,1.89155729403434,549.01852736645,0.0,1.0
1995-03-02,15.0,15.0,15.0,15.0,1000,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,8194.30637860375,0.0,1.0
1995-03-03,15.25,15.25,15.25,15.25,200,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,1638.86127572075,0.0,1.0
1995-03-06,15.25,15.25,15.25,15.25,0,1.86104830542088,1.86104830542088,1.86104830542088,1.86104830542088,0,0.0,1.0
1995-03-07,15.0,15.0,15.0,15.0,2067,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,16937.631284574,0.0,1.0
1995-03-08,15.0,15.0,15.0,15.0,1667,1.83053931680742,1.83053931680742,1.83053931680742,1.83053931680742,13659.9087331325,0.0,1.0
1995-03-09,15.5,15.5,15.5,15.5,0,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,0,0.075,1.0
1995-03-10,15.5,15.5,15.5,15.5,2867,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,23379.9476087052,0.0,1.0
1995-03-13,15.5,15.5,15.5,15.5,0,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,0,0.0,1.0
1995-03-14,15.5,15.5,15.5,15.5,0,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,0,0.0,1.0
1995-03-15,15.0,15.0,15.0,15.0,3800,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,30988.4202696476,0.0,1.0
1995-03-16,15.5,15.5,15.5,15.5,2000,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,16309.6948787619,0.0,1.0
1995-03-17,15.5,15.5,15.5,15.5,400,1.90070999061837,1.90070999061837,1.90070999061837,1.90070999061837,3261.93897575238,0.0,1.0
1995-03-20,16.25,16.25,16.25,16.25,67,1.9926798288741,1.9926798288741,1.9926798288741,1.9926798288741,546.374778438523,0.0,1.0
1995-03-21,15.75,15.75,15.75,15.75,1000,1.93136660337028,1.93136660337028,1.93136660337028,1.93136660337028,8154.84743938094,0.0,1.0
1995-03-22,15.75,15.75,15.75,15.75,0,1.93136660337028,1.93136660337028,1.93136660337028,1.93136660337028,0,0.0,1.0
1995-03-23,15.75,15.75,15.75,15.75,0,1.93136660337028,1.93136660337028,1.93136660337028,1.93136660337028,0,0.0,1.0
1995-03-24,15.25,15.25,15.25,15.25,4467,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,36427.7035117147,0.0,1.0
1995-03-27,15.25,15.25,15.25,15.25,9467,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,77201.9407086195,0.0,1.0
1995-03-28,15.38,15.38,15.38,15.38,1000,1.88599481649746,1.88599481649746,1.88599481649746,1.88599481649746,8154.84743938092,0.0,1.0
1995-03-29,15.63,16.0,15.63,16.0,2000,1.91665142924937,1.96202321612219,1.91665142924937,1.96202321612219,16309.6948787618,0.0,1.0
1995-03-30,15.38,15.38,15.38,15.38,1000,1.88599481649746,1.88599481649746,1.88599481649746,1.88599481649746,8154.84743938092,0.0,1.0
1995-03-31,15.5,16.0,15.5,16.0,1400,1.90070999061837,1.96202321612219,1.90070999061837,1.96202321612219,11416.7864151333,0.0,1.0
1995-04-03,15.5,16.0,15.5,16.0,0,1.90070999061837,1.96202321612219,1.90070999061837,1.96202321612219,0,0.0,1.0
1995-04-04,15.5,16.0,15.5,16.0,0,1.90070999061837,1.96202321612219,1.90070999061837,1.96202321612219,0,0.0,1.0
1995-04-05,15.25,15.25,15.25,15.25,400,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,3261.93897575238,0.0,1.0
1995-04-06,15.25,15.25,15.25,15.25,0,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,0,0.0,1.0
1995-04-07,15.25,15.25,15.25,15.25,0,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,0,0.0,1.0
1995-04-10,15.63,15.63,15.5,15.5,5867,1.91665142924937,1.91665142924937,1.90070999061837,1.90070999061837,47844.4899268478,0.0,1.0
1995-04-11,15.25,15.25,15.25,15.25,4000,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,32619.3897575238,0.0,1.0
1995-04-12,15.31,15.31,15.31,15.31,2467,1.87741096492692,1.87741096492692,1.87741096492692,1.87741096492692,20118.0086329528,0.0,1.0
1995-04-13,15.31,15.31,15.31,15.31,0,1.87741096492692,1.87741096492692,1.87741096492692,1.87741096492692,0,0.0,1.0
1995-04-17,15.25,16.0,15.25,16.0,200,1.87005337786646,1.96202321612219,1.87005337786646,1.96202321612219,1630.96948787619,0.0,1.0
1995-04-18,15.38,15.38,15.25,15.25,8600,1.88599481649746,1.88599481649746,1.87005337786646,1.87005337786646,70131.6879786759,0.0,1.0
1995-04-19,15.0,15.75,15.0,15.0,400,1.83939676511455,1.93136660337028,1.83939676511455,1.83939676511455,3261.93897575238,0.0,1.0
1995-04-20,15.0,15.13,15.0,15.0,6000,1.83939676511455,1.85533820374555,1.83939676511455,1.83939676511455,48929.0846362857,0.0,1.0
1995-04-21,15.0,15.13,15.0,15.0,0,1.83939676511455,1.85533820374555,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-04-24,15.0,15.13,15.0,15.0,0,1.83939676511455,1.85533820374555,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-04-25,15.0,15.0,15.0,15.0,1800,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,14678.7253908857,0.0,1.0
1995-04-26,15.0,15.0,15.0,15.0,0,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-04-27,15.0,15.0,15.0,15.0,0,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-04-28,15.0,15.0,15.0,15.0,0,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-05-01,15.0,15.0,15.0,15.0,0,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-05-02,15.0,15.0,15.0,15.0,0,1.83939676511455,1.83939676511455,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-05-03,15.13,15.5,15.0,15.0,867,1.85533820374555,1.90070999061837,1.83939676511455,1.83939676511455,7070.25272994326,0.0,1.0
1995-05-04,15.13,15.5,15.0,15.0,0,1.85533820374555,1.90070999061837,1.83939676511455,1.83939676511455,0,0.0,1.0
1995-05-05,15.13,15.38,15.13,15.38,2200,1.85533820374555,1.88599481649746,1.85533820374555,1.88599481649746,17940.664366638,0.0,1.0
1995-05-08,15.25,15.25,15.25,15.25,11400,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,92965.2608089428,0.0,1.0
1995-05-09,15.25,15.25,15.25,15.25,67,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,546.374778438524,0.0,1.0
1995-05-10,15.25,15.25,15.25,15.25,4200,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,34250.3592454,0.0,1.0
1995-05-11,15.25,15.25,15.25,15.25,1800,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,14678.7253908857,0.0,1.0
1995-05-12,15.25,15.25,15.25,15.25,0,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,0,0.0,1.0
1995-05-15,15.25,15.25,15.25,15.25,467,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,3808.3137541909,0.0,1.0
1995-05-16,15.25,15.25,15.25,15.25,467,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,3808.3137541909,0.0,1.0
1995-05-17,15.13,15.25,15.13,15.25,7000,1.85533820374555,1.87005337786646,1.85533820374555,1.87005337786646,57083.9320756665,0.0,1.0
1995-05-18,15.12,15.12,15.12,15.12,0,1.85411193923547,1.85411193923547,1.85411193923547,1.85411193923547,0,0.0,1.0
1995-05-19,15.12,15.12,15.12,15.12,0,1.85411193923547,1.85411193923547,1.85411193923547,1.85411193923547,0,0.0,1.0
1995-05-22,15.25,15.25,15.0,15.0,1067,1.87005337786646,1.87005337786646,1.83939676511455,1.83939676511455,8701.22221781948,0.0,1.0
1995-05-23,15.0,15.25,15.0,15.0,6000,1.83939676511455,1.87005337786646,1.83939676511455,1.83939676511455,48929.0846362857,0.0,1.0
1995-05-24,14.75,15.25,14.5,15.25,10600,1.80874015236264,1.87005337786646,1.77808353961074,1.87005337786646,86441.3828574382,0.0,1.0
1995-05-25,15.0,15.0,14.25,14.25,28800,1.83939676511455,1.83939676511455,1.74742692685883,1.74742692685883,234859.606254171,0.0,1.0
1995-05-26,15.25,15.25,14.88,14.88,11000,1.87005337786646,1.87005337786646,1.82468159099364,1.82468159099364,89703.3218331905,0.0,1.0
1995-05-30,15.25,15.25,15.25,15.25,2467,1.87005337786646,1.87005337786646,1.87005337786646,1.87005337786646,20118.0086329528,0.0,1.0
1995-05-31,16.13,16.25,15.25,15.25,23467,1.97796465475318,1.9926798288741,1.87005337786646,1.87005337786646,191369.804859953,0.0,1.0
1995-06-01,15.75,16.25,15.75,16.25,400,1.93136660337028,1.9926798288741,1.93136660337028,1.9926798288741,3261.93897575238,0.0,1.0
1995-06-02,16.25,16.25,15.75,15.75,400,1.9926798288741,1.9926798288741,1.93136660337028,1.93136660337028,3261.93897575238,0.0,1.0
1995-06-05,16.75,16.75,15.75,16.25,6467,2.05399305437792,2.05399305437792,1.93136660337028,1.9926798288741,52737.3983904765,0.0,1.0
1995-06-06,17.0,17.0,16.5,16.75,16067,2.08464966712983,2.08464966712983,2.02333644162601,2.05399305437792,131023.933808533,0.0,1.0
1995-06-07,16.38,16.75,16.25,16.5,4600,2.00862126750509,2.05399305437792,1.9926798288741,2.02333644162601,37512.2982211524,0.0,1.0
1995-06-08,16.75,16.75,16.38,16.75,467,2.05399305437792,2.05399305437792,2.00862126750509,2.05399305437792,3808.31375419089,0.0,1.0
1995-06-09,16.75,16.75,16.75,16.75,0,2.05399305437792,2.05399305437792,2.05399305437792,2.05399305437792,0,0.0,1.0
1995-06-12,17.0,17.0,16.25,16.75,3000,2.08464966712983,2.08464966712983,1.9926798288741,2.05399305437792,24464.5423181428,0.0,1.0
1995-06-13,17.0,17.25,16.88,17.0,26400,2.0938466509554,2.12463851346945,2.07906655694866,2.0938466509554,214342.344409614,0.075,1.0
1995-06-14,17.25,17.25,16.75,17.25,800,2.12463851346945,2.12463851346945,2.06305478844135,2.12463851346945,6495.2225578671,0.0,1.0
1995-06-15,16.88,17.25,16.75,17.25,2600,2.07906655694866,2.12463851346945,2.06305478844135,2.12463851346945,21109.473313068,0.0,1.0
1995-06-16,17.13,17.13,16.75,16.75,1600,2.10985841946271,2.10985841946271,2.06305478844135,2.06305478844135,12990.4451157342,0.0,1.0
1995-06-19,17.13,17.13,16.75,16.75,8000,2.10985841946271,2.10985841946271,2.06305478844135,2.06305478844135,64952.2255786709,0.0,1.0
1995-06-20,17.5,17.5,17.0,17.0,4267,2.1554303759835,2.1554303759835,2.0938466509554,2.0938466509554,34643.8933180237,0.0,1.0
1995-06-21,17.5,17.5,17.5,17.5,267,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,2167.78052868815,0.0,1.0
1995-06-22,17.5,17.5,17.5,17.5,467,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,3791.58616815492,0.0,1.0
1995-06-23,17.5,17.5,17.5,17.5,2467,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,20029.6425628227,0.0,1.0
1995-06-26,17.5,17.5,17.5,17.5,2000,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,16238.0563946678,0.0,1.0
1995-06-27,17.38,17.5,17.25,17.44,9267,2.14065028197676,2.1554303759835,2.12463851346945,2.14804032898013,75239.0343046929,0.0,1.0
1995-06-28,17.5,17.5,17.5,17.5,3400,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,27604.6958709352,0.0,1.0
1995-06-29,17.25,17.5,17.25,17.5,2800,2.12463851346945,2.1554303759835,2.12463851346945,2.1554303759835,22733.2789525349,0.0,1.0
1995-06-30,17.38,17.38,17.38,17.38,267,2.14065028197676,2.14065028197676,2.14065028197676,2.14065028197676,2167.78052868814,0.0,1.0
1995-07-03,17.38,17.38,17.38,17.38,1000,2.14065028197676,2.14065028197676,2.14065028197676,2.14065028197676,8119.02819733386,0.0,1.0
1995-07-05,17.38,17.5,17.38,17.5,7667,2.14065028197676,2.1554303759835,2.14065028197676,2.1554303759835,62248.5891889587,0.0,1.0
1995-07-06,17.5,17.5,17.5,17.5,7400,2.1554303759835,2.1554303759835,2.1554303759835,2.1554303759835,60080.8086602707,0.0,1.0
1995-07-07,17.63,17.75,17.5,17.5,9800,2.17144214449081,2.18622223849755,2.1554303759835,2.1554303759835,79566.4763338719,0.0,1.0
1995-07-10,18.13,18.5,17.5,17.5,14867,2.23302586951891,2.2785978260397,2.1554303759835,2.1554303759835,120705.592209763,0.0,1.0
1995-07-11,18.5,18.5,18.5,18.5,200,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,1623.80563946678,0.0,1.0
1995-07-12,18.5,18.5,18.5,18.5,0,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,0,0.0,1.0
1995-07-13,18.69,18.75,18.0,18.5,7600,2.30199964155038,2.30938968855375,2.2170141010116,2.2785978260397,61704.6142997374,0.0,1.0
1995-07-14,18.75,18.75,18.75,18.75,1200,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,9742.83383680066,0.0,1.0
1995-07-17,18.75,18.75,18.75,18.75,0,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,0,0.0,1.0
1995-07-18,18.75,18.75,18.25,18.5,6400,2.30938968855375,2.30938968855375,2.24780596352565,2.2785978260397,51961.7804629368,0.0,1.0
1995-07-19,18.75,18.75,18.5,18.5,1467,2.30938968855375,2.30938968855375,2.2785978260397,2.2785978260397,11910.6143654888,0.0,1.0
1995-07-20,18.5,18.75,18.5,18.75,1267,2.2785978260397,2.30938968855375,2.2785978260397,2.30938968855375,10286.808726022,0.0,1.0
1995-07-21,18.5,18.5,18.5,18.5,0,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,0,0.0,1.0
1995-07-24,18.5,18.5,18.5,18.5,0,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,0,0.0,1.0
1995-07-25,18.5,19.0,18.5,19.0,22800,2.2785978260397,2.3401815510678,2.2785978260397,2.3401815510678,185113.842899212,0.0,1.0
1995-07-26,18.5,18.5,18.5,18.5,0,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,0,0.0,1.0
1995-07-27,18.75,18.75,18.75,18.75,67,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,543.97488922137,0.0,1.0
1995-07-28,18.75,18.75,18.75,18.75,0,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,0,0.0,1.0
1995-07-31,18.75,18.75,18.75,18.75,800,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,6495.2225578671,0.0,1.0
1995-08-01,18.25,18.5,18.25,18.25,1267,2.24780596352565,2.2785978260397,2.24780596352565,2.24780596352565,10286.808726022,0.0,1.0
1995-08-02,18.75,18.75,18.5,18.5,2667,2.30938968855375,2.30938968855375,2.2785978260397,2.2785978260397,21653.4482022895,0.0,1.0
1995-08-03,18.5,18.63,18.5,18.63,3467,2.2785978260397,2.29460959454701,2.2785978260397,2.29460959454701,28148.6707601566,0.0,1.0
1995-08-04,18.5,18.5,18.5,18.5,0,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,0,0.0,1.0
1995-08-07,18.5,18.5,18.25,18.25,2267,2.2785978260397,2.2785978260397,2.24780596352565,2.24780596352565,18405.8369233559,0.0,1.0
1995-08-08,18.25,18.38,18.25,18.38,2200,2.24780596352565,2.26381773203296,2.24780596352565,2.26381773203296,17861.8620341345,0.0,1.0
1995-08-09,18.25,18.25,18.25,18.25,0,2.24780596352565,2.24780596352565,2.24780596352565,2.24780596352565,0,0.0,1.0
1995-08-10,18.25,18.25,18.25,18.25,6067,2.24780596352565,2.24780596352565,2.24780596352565,2.24780596352565,49258.1440732246,0.0,1.0
1995-08-11,18.25,18.25,18.25,18.25,0,2.24780596352565,2.24780596352565,2.24780596352565,2.24780596352565,0,0.0,1.0
1995-08-14,18.38,18.5,18.25,18.5,3800,2.26381773203296,2.2785978260397,2.24780596352565,2.2785978260397,30852.3071498687,0.0,1.0
1995-08-15,18.38,18.38,18.38,18.38,0,2.26381773203296,2.26381773203296,2.26381773203296,2.26381773203296,0,0.0,1.0
1995-08-16,18.38,18.38,18.38,18.38,0,2.26381773203296,2.26381773203296,2.26381773203296,2.26381773203296,0,0.0,1.0
1995-08-17,18.38,18.38,18.38,18.38,0,2.26381773203296,2.26381773203296,2.26381773203296,2.26381773203296,0,0.0,1.0
1995-08-18,18.5,18.5,18.5,18.5,2000,2.2785978260397,2.2785978260397,2.2785978260397,2.2785978260397,16238.0563946678,0.0,1.0
1995-08-21,18.75,18.75,18.5,18.5,4267,2.30938968855375,2.30938968855375,2.2785978260397,2.2785978260397,34643.8933180237,0.0,1.0
1995-08-22,19.0,19.0,18.88,18.88,1467,2.3401815510678,2.3401815510678,2.32540145706106,2.32540145706106,11910.6143654888,0.0,1.0
1995-08-23,19.0,19.0,19.0,19.0,0,2.3401815510678,2.3401815510678,2.3401815510678,2.3401815510678,0,0.0,1.0
1995-08-24,18.75,18.75,18.75,18.75,1000,2.30938968855375,2.30938968855375,2.30938968855375,2.30938968855375,8119.02819733388,0.0,1.0
1995-08-25,18.5,18.75,18.5,18.75,11867,2.2785978260397,2.30938968855375,2.2785978260397,2.30938968855375,96348.5076177611,0.0,1.0
1995-08-28,19.5,19.5,18.88,19.0,10267,2.4017652760959,2.4017652760959,2.32540145706106,2.3401815510678,83358.0625020269,0.0,1.0
1995-08-29,19.5,19.5,19.0,19.0,6800,2.4017652760959,2.4017652760959,2.3401815510678,2.3401815510678,55209.3917418704,0.0,1.0
1995-08-30,20.25,20.25,19.5,19.5,28067,2.49414086363805,2.49414086363805,2.4017652760959,2.4017652760959,227876.76441457,0.0,1.0
1995-08-31,21.63,21.75,19.75,19.75,20267,2.66411194471561,2.67889203872235,2.43255713860995,2.43255713860995,164548.344475365,0.0,1.0
1995-09-01,21.0,21.5,21.0,21.25,2067,2.5865164511802,2.6481001762083,2.5865164511802,2.61730831369425,16782.0312838891,0.0,1.0
1995-09-05,21.0,21.5,21.0,21.0,800,2.5865164511802,2.6481001762083,2.5865164511802,2.5865164511802,6495.2225578671,0.0,1.0
1995-09-06,21.13,21.13,21.0,21.0,3400,2.60252821968751,2.60252821968751,2.5865164511802,2.5865164511802,27604.6958709351,0.0,1.0
1995-09-07,21.12,21.12,21.12,21.12,0,2.60129654518694,2.60129654518694,2.60129654518694,2.60129654518694,0,0.0,1.0
1995-09-08,21.13,21.13,21.0,21.13,467,2.60252821968751,2.60252821968751,2.5865164511802,2.60252821968751,3791.58616815492,0.0,1.0
1995-09-11,21.0,21.13,21.0,21.0,2800,2.5865164511802,2.60252821968751,2.5865164511802,2.5865164511802,22733.2789525349,0.0,1.0
1995-09-12,21.0,21.5,21.0,21.5,1200,2.5865164511802,2.6481001762083,2.5865164511802,2.6481001762083,9742.83383680066,0.0,1.0
1995-09-13,21.25,21.25,21.0,21.0,467,2.62654587244847,2.62654587244847,2.5956453327726,2.5956453327726,3778.25116404651,0.075,1.0
1995-09-14,21.0,21.25,21.0,21.25,667,2.5956453327726,2.62654587244847,2.5956453327726,2.62654587244847,5396.34588098294,0.0,1.0
1995-09-15,21.0,21.5,21.0,21.5,200,2.5956453327726,2.65744641212433,2.5956453327726,2.65744641212433,1618.09471693641,0.0,1.0
1995-09-18,21.25,21.5,21.25,21.5,2667,2.62654587244847,2.65744641212433,2.62654587244847,2.65744641212433,21577.293050347,0.0,1.0
1995-09-19,21.0,21.13,21.0,21.0,7067,2.5956453327726,2.61171361340405,2.5956453327726,2.5956453327726,57175.3768229481,0.0,1.0
1995-09-20,21.0,21.0,20.75,21.0,7200,2.5956453327726,2.5956453327726,2.56474479309674,2.5956453327726,58251.4098097109,0.0,1.0
1995-09-21,20.75,20.75,20.25,20.25,4867,2.56474479309674,2.56474479309674,2.50294371374501,2.50294371374501,39376.3349366475,0.0,1.0
1995-09-22,19.88,20.25,19.5,19.5,5800,2.45721091502473,2.50294371374501,2.41024209471742,2.41024209471742,46924.7467911559,0.0,1.0
1995-09-25,20.25,20.25,19.63,19.63,2000,2.50294371374501,2.50294371374501,2.42631037534886,2.42631037534886,16180.9471693641,0.0,1.0
1995-09-26,20.5,20.5,20.5,20.5,267,2.53384425342087,2.53384425342087,2.53384425342087,2.53384425342087,2160.15644711011,0.0,1.0
1995-09-27,20.0,20.25,20.0,20.0,1000,2.47204317406914,2.50294371374501,2.47204317406914,2.47204317406914,8090.47358468207,0.0,1.0
1995-09-28,20.0,20.0,20.0,20.0,467,2.47204317406914,2.47204317406914,2.47204317406914,2.47204317406914,3778.25116404653,0.0,1.0
1995-09-29,20.0,20.0,20.0,20.0,0,2.47204317406914,2.47204317406914,2.47204317406914,2.47204317406914,0,0.0,1.0
1995-10-02,20.0,20.0,20.0,20.0,267,2.47204317406914,2.47204317406914,2.47204317406914,2.47204317406914,2160.15644711011,0.0,1.0
1995-10-03,20.0,20.5,20.0,20.5,1467,2.47204317406914,2.53384425342087,2.47204317406914,2.53384425342087,11868.7247487286,0.0,1.0
1995-10-04,19.88,20.25,19.75,19.75,4800,2.45721091502473,2.50294371374501,2.44114263439328,2.44114263439328,38834.2732064739,0.0,1.0
1995-10-05,19.88,19.88,19.88,19.88,0,2.45721091502473,2.45721091502473,2.45721091502473,2.45721091502473,0,0.0,1.0
1995-10-06,19.75,19.75,19.75,19.75,2000,2.44114263439328,2.44114263439328,2.44114263439328,2.44114263439328,16180.9471693641,0.0,1.0
1995-10-09,19.75,19.75,19.75,19.75,400,2.44114263439328,2.44114263439328,2.44114263439328,2.44114263439328,3236.18943387282,0.0,1.0
1995-10-10,19.75,19.75,19.75,19.75,0,2.44114263439328,2.44114263439328,2.44114263439328,2.44114263439328,0,0.0,1.0
1995-10-11,20.0,20.0,20.0,20.0,1600,2.47204317406914,2.47204317406914,2.47204317406914,2.47204317406914,12944.7577354913,0.0,1.0
1995-10-12,20.0,20.0,20.0,20.0,200,2.47204317406914,2.47204317406914,2.47204317406914,2.47204317406914,1618.09471693641,0.0,1.0
1995-10-13,21.06,21.38,20.0,20.0,26200,2.60306146229481,2.64261415307991,2.47204317406914,2.47204317406914,211970.40791867,0.0,1.0
1995-10-16,21.75,21.75,20.88,20.88,667,2.68834695180019,2.68834695180019,2.58081307372819,2.58081307372819,5396.34588098294,0.0,1.0
1995-10-17,20.88,21.75,20.88,21.0,4467,2.58081307372819,2.68834695180019,2.58081307372819,2.5956453327726,36140.1455027747,0.0,1.0
1995-10-18,20.88,20.88,20.88,20.88,0,2.58081307372819,2.58081307372819,2.58081307372819,2.58081307372819,0,0.0,1.0
1995-10-19,20.88,20.88,20.88,20.88,0,2.58081307372819,2.58081307372819,2.58081307372819,2.58081307372819,0,0.0,1.0
1995-10-20,20.88,20.88,20.88,20.88,0,2.58081307372819,2.58081307372819,2.58081307372819,2.58081307372819,0,0.0,1.0
1995-10-23,20.88,20.88,20.88,20.88,0,2.58081307372819,2.58081307372819,2.58081307372819,2.58081307372819,0,0.0,1.0
1995-10-24,20.88,20.88,20.88,20.88,0,2.58081307372819,2.58081307372819,2.58081307372819,2.58081307372819,0,0.0,1.0
1995-10-25,21.75,21.75,21.75,21.75,67,2.68834695180019,2.68834695180019,2.68834695180019,2.68834695180019,542.061730173699,0.0,1.0
1995-10-26,21.75,21.75,21.75,21.75,0,2.68834695180019,2.68834695180019,2.68834695180019,2.68834695180019,0,0.0,1.0
1995-10-27,21.38,21.38,21.38,21.38,67,2.64261415307991,2.64261415307991,2.64261415307991,2.64261415307991,542.061730173699,0.0,1.0
1995-10-30,21.0,21.25,21.0,21.25,2400,2.5956453327726,2.62654587244847,2.5956453327726,2.62654587244847,19417.1366032369,0.0,1.0
1995-10-31,21.0,21.0,21.0,21.0,0,2.5956453327726,2.5956453327726,2.5956453327726,2.5956453327726,0,0.0,1.0
1995-11-01,21.0,21.0,20.75,21.0,1800,2.5956453327726,2.5956453327726,2.56474479309674,2.5956453327726,14562.8524524277,0.0,1.0
1995-11-02,21.0,21.0,21.0,21.0,0,2.5956453327726,2.5956453327726,2.5956453327726,2.5956453327726,0,0.0,1.0
1995-11-03,21.0,21.0,21.0,21.0,0,2.5956453327726,2.5956453327726,2.5956453327726,2.5956453327726,0,0.0,1.0
1995-11-06,21.0,21.0,21.0,21.0,0,2.5956453327726,2.5956453327726,2.5956453327726,2.5956453327726,0,0.0,1.0
1995-11-07,21.0,21.0,21.0,21.0,67,2.5956453327726,2.5956453327726,2.5956453327726,2.5956453327726,542.061730173698,0.0,1.0
1995-11-08,21.75,21.75,21.75,21.75,267,2.68834695180019,2.68834695180019,2.68834695180019,2.68834695180019,2160.15644711011,0.0,1.0
1995-11-09,21.75,22.25,21.75,21.75,7200,2.68834695180019,2.75014803115192,2.68834695180019,2.68834695180019,58251.4098097109,0.0,1.0
1995-11-10,21.88,21.88,21.75,21.75,667,2.70441523243164,2.70441523243164,2.68834695180019,2.68834695180019,5396.34588098294,0.0,1.0
1995-11-13,21.87,21.87,21.87,21.87,0,2.70317921084461,2.70317921084461,2.70317921084461,2.70317921084461,0,0.0,1.0
1995-11-14,22.0,22.5,22.0,22.0,9800,2.71924749147606,2.78104857082779,2.71924749147606,2.71924749147606,79286.6411298841,0.0,1.0
1995-11-15,22.0,22.0,22.0,22.0,0,2.71924749147606,2.71924749147606,2.71924749147606,2.71924749147606,0,0.0,1.0
1995-11-16,22.5,22.5,21.75,22.5,5400,2.78104857082779,2.78104857082779,2.68834695180019,2.78104857082779,43688.5573572831,0.0,1.0
1995-11-17,22.5,22.5,22.5,22.5,1400,2.78104857082779,2.78104857082779,2.78104857082779,2.78104857082779,11326.6630185549,0.0,1.0
1995-11-20,22.5,22.5,22.5,22.5,67,2.78104857082779,2.78104857082779,2.78104857082779,2.78104857082779,542.061730173697,0.0,1.0
1995-11-21,22.38,22.5,22.13,22.5,2867,2.76621631178337,2.78104857082779,2.73531577210751,2.78104857082779,23195.3877672835,0.0,1.0
1995-11-22,22.25,22.5,22.25,22.5,467,2.75014803115192,2.78104857082779,2.75014803115192,2.78104857082779,3778.25116404652,0.0,1.0
1995-11-24,22.5,22.5,22.5,22.5,2000,2.78104857082779,2.78104857082779,2.78104857082779,2.78104857082779,16180.9471693641,0.0,1.0
1995-11-27,22.88,22.88,22.25,22.25,2067,2.8280173911351,2.8280173911351,2.75014803115192,2.75014803115192,16723.0088995378,0.0,1.0
1995-11-28,22.0,23.0,22.0,22.25,2467,2.71924749147606,2.84284965017952,2.71924749147606,2.75014803115192,19959.1983334106,0.0,1.0
1995-11-29,22.75,22.75,22.0,22.75,6467,2.81194911050365,2.81194911050365,2.71924749147606,2.81194911050365,52321.0926721389,0.0,1.0
1995-11-30,22.25,22.75,22.25,22.75,6067,2.75014803115192,2.81194911050365,2.75014803115192,2.81194911050365,49084.9032382661,0.0,1.0
1995-12-01,22.0,22.0,22.0,22.0,2867,2.71924749147606,2.71924749147606,2.71924749147606,2.71924749147606,23195.3877672834,0.0,1.0
1995-12-04,22.5,22.75,22.5,22.75,867,2.78104857082779,2.81194911050365,2.78104857082779,2.81194911050365,7014.44059791934,0.0,1.0
1995-12-05,22.75,22.75,22.38,22.38,467,2.81194911050365,2.81194911050365,2.76621631178337,2.76621631178337,3778.25116404652,0.0,1.0
1995-12-06,22.38,22.75,22.0,22.75,2200,2.76621631178337,2.81194911050365,2.71924749147606,2.81194911050365,17799.0418863005,0.0,1.0
1995-12-07,22.38,22.38,22.38,22.38,0,2.76621631178337,2.76621631178337,2.76621631178337,2.76621631178337,0,0.0,1.0
1995-12-08,22.38,22.38,22.38,22.38,0,2.76621631178337,2.76621631178337,2.76621631178337,2.76621631178337,0,0.0,1.0
1995-12-11,22.75,22.75,22.0,22.0,400,2.81194911050365,2.81194911050365,2.71924749147606,2.71924749147606,3236.18943387282,0.0,1.0
1995-12-12,22.75,22.75,22.75,22.75,0,2.81194911050365,2.81194911050365,2.81194911050365,2.81194911050365,0,0.0,1.0
1995-12-13,22.25,22.25,22.0,22.0,5200,2.7637442686093,2.7637442686093,2.73269096222044,2.73269096222044,41863.4970370177,0.11,1.0
1995-12-14,22.75,22.75,22.5,22.75,1867,2.82585088138704,2.82585088138704,2.79479757499817,2.82585088138704,15030.6055707908,0.0,1.0
1995-12-15,22.75,22.75,22.75,22.75,0,2.82585088138704,2.82585088138704,2.82585088138704,2.82585088138704,0,0.0,1.0
1995-12-18,22.75,22.75,22.75,22.75,0,2.82585088138704,2.82585088138704,2.82585088138704,2.82585088138704,0,0.0,1.0
1995-12-19,22.38,22.75,22.38,22.75,667,2.77989198793151,2.82585088138704,2.77989198793151,2.82585088138704,5369.79856224823,0.0,1.0
1995-12-20,23.0,23.0,23.0,23.0,467,2.85690418777591,2.85690418777591,2.85690418777591,2.85690418777591,3759.66406082447,0.0,1.0
1995-12-21,22.75,22.75,22.0,22.0,1867,2.82585088138704,2.82585088138704,2.73269096222044,2.73269096222044,15030.6055707908,0.0,1.0
1995-12-22,22.38,22.38,22.38,22.38,267,2.77989198793151,2.77989198793151,2.77989198793151,2.77989198793151,2149.52955940072,0.0,1.0
1995-12-26,22.38,22.38,22.38,22.38,0,2.77989198793151,2.77989198793151,2.77989198793151,2.77989198793151,0,0.0,1.0
1995-12-27,22.38,22.38,22.38,22.38,0,2.77989198793151,2.77989198793151,2.77989198793151,2.77989198793151,0,0.0,1.0
1995-12-28,22.5,22.5,22.5,22.5,200,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,1610.13450142376,0.0,1.0
1995-12-29,23.5,23.5,23.5,23.5,267,2.91901080055365,2.91901080055365,2.91901080055365,2.91901080055365,2149.52955940071,0.0,1.0
1996-01-02,22.5,22.5,22.5,22.5,600,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,4830.40350427127,0.0,1.0
1996-01-03,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-04,22.5,22.5,22.5,22.5,267,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,2149.52955940071,0.0,1.0
1996-01-05,22.5,22.5,22.5,22.5,800,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,6440.53800569502,0.0,1.0
1996-01-08,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-09,23.0,23.5,23.0,23.5,800,2.85690418777591,2.91901080055365,2.85690418777591,2.91901080055365,6440.53800569502,0.0,1.0
1996-01-10,22.5,22.5,22.5,22.5,3000,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,24152.0175213563,0.0,1.0
1996-01-11,23.0,23.5,23.0,23.5,0,2.85690418777591,2.91901080055365,2.85690418777591,2.91901080055365,0,0.0,1.0
1996-01-12,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-15,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-16,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-17,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-18,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-19,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-22,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-23,22.5,22.5,22.5,22.5,200,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,1610.13450142376,0.0,1.0
1996-01-24,22.5,23.25,22.5,23.25,200,2.79479757499817,2.88795749416478,2.79479757499817,2.88795749416478,1610.13450142376,0.0,1.0
1996-01-25,22.5,22.5,22.5,22.5,0,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,0,0.0,1.0
1996-01-26,22.5,23.25,22.5,23.25,200,2.79479757499817,2.88795749416478,2.79479757499817,2.88795749416478,1610.13450142376,0.0,1.0
1996-01-29,22.25,23.25,22.25,22.25,1267,2.7637442686093,2.88795749416478,2.7637442686093,2.7637442686093,10200.2020665195,0.0,1.0
1996-01-30,22.25,23.25,22.25,22.25,2267,2.7637442686093,2.88795749416478,2.7637442686093,2.7637442686093,18250.8745736383,0.0,1.0
1996-01-31,22.25,23.25,22.25,22.25,1667,2.7637442686093,2.88795749416478,2.7637442686093,2.7637442686093,13420.471069367,0.0,1.0
1996-02-01,22.25,23.25,22.25,22.25,400,2.7637442686093,2.88795749416478,2.7637442686093,2.7637442686093,3220.26900284751,0.0,1.0
1996-02-02,22.25,22.25,22.25,22.25,67,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,539.395057976958,0.0,1.0
1996-02-05,23.25,23.25,23.25,23.25,0,2.88795749416478,2.88795749416478,2.88795749416478,2.88795749416478,0,0.0,1.0
1996-02-06,22.25,22.25,22.25,22.25,267,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,2149.52955940072,0.0,1.0
1996-02-07,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-08,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-09,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-12,22.25,22.25,22.25,22.25,467,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,3759.66406082447,0.0,1.0
1996-02-13,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-14,22.25,22.25,22.25,22.25,1000,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,8050.67250711878,0.0,1.0
1996-02-15,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-16,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-20,22.25,22.25,22.25,22.25,1800,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,14491.2105128138,0.0,1.0
1996-02-21,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-22,22.0,22.0,22.0,22.0,400,2.73269096222044,2.73269096222044,2.73269096222044,2.73269096222044,3220.2690028475,0.0,1.0
1996-02-23,22.25,22.25,22.25,22.25,1467,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,11810.3365679433,0.0,1.0
1996-02-26,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-02-27,22.0,22.0,22.0,22.0,267,2.73269096222044,2.73269096222044,2.73269096222044,2.73269096222044,2149.52955940071,0.0,1.0
1996-02-28,22.125,22.5,22.0,22.0,3800,2.74821761541487,2.79479757499817,2.73269096222044,2.73269096222044,30592.5555270513,0.0,1.0
1996-02-29,22.12,22.12,22.12,22.12,0,2.74759654928709,2.74759654928709,2.74759654928709,2.74759654928709,0,0.0,1.0
1996-03-01,22.38,22.38,22.0,22.0,467,2.77989198793151,2.77989198793151,2.73269096222044,2.73269096222044,3759.66406082447,0.0,1.0
1996-03-04,22.25,22.62,22.25,22.62,800,2.7637442686093,2.80970316206483,2.7637442686093,2.80970316206483,6440.53800569503,0.0,1.0
1996-03-05,22.25,22.25,22.25,22.25,0,2.7637442686093,2.7637442686093,2.7637442686093,2.7637442686093,0,0.0,1.0
1996-03-06,22.25,22.625,22.25,22.625,467,2.7637442686093,2.81032422819261,2.7637442686093,2.81032422819261,3759.66406082447,0.0,1.0
1996-03-07,23.0,23.0,23.0,23.0,200,2.85690418777591,2.85690418777591,2.85690418777591,2.85690418777591,1610.13450142375,0.0,1.0
1996-03-08,22.625,22.625,22.625,22.625,467,2.81032422819261,2.81032422819261,2.81032422819261,2.81032422819261,3759.66406082446,0.0,1.0
1996-03-11,22.0,22.0,22.0,22.0,867,2.73269096222044,2.73269096222044,2.73269096222044,2.73269096222044,6979.93306367196,0.0,1.0
1996-03-12,22.5,22.5,22.5,22.5,467,2.79479757499817,2.79479757499817,2.79479757499817,2.79479757499817,3759.66406082447,0.0,1.0
1996-03-13,22.0,22.0,22.0,22.0,1000,2.74635441703154,2.74635441703154,2.74635441703154,2.74635441703154,8010.61941006842,0.11,1.0
1996-03-14,22.5,22.5,22.5,22.5,0,2.80877156287316,2.80877156287316,2.80877156287316,2.80877156287316,0,0.0,1.0
1996-03-15,22.0,22.0,22.0,22.0,0,2.74635441703154,2.74635441703154,2.74635441703154,2.74635441703154,0,0.0,1.0
1996-03-18,22.5,23.0,22.5,22.75,7600,2.80877156287316,2.87118870871479,2.80877156287316,2.83998013579398,60880.7075165201,0.0,1.0
1996-03-19,22.5,23.0,22.5,22.88,6267,2.80877156287316,2.87118870871479,2.80877156287316,2.8562085937128,50202.5518428989,0.0,1.0
1996-03-20,22.5,23.0,22.5,22.75,0,2.80877156287316,2.87118870871479,2.80877156287316,2.83998013579398,0,0.0,1.0
1996-03-21,22.5,23.0,22.5,22.875,5267,2.80877156287316,2.87118870871479,2.80877156287316,2.85558442225438,42191.9324328305,0.0,1.0
1996-03-22,22.62,22.62,22.62,22.62,0,2.82375167787515,2.82375167787515,2.82375167787515,2.82375167787515,0,0.0,1.0
1996-03-25,23.0,23.0,23.0,23.0,867,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,6945.20702852933,0.0,1.0
1996-03-26,23.0,23.0,22.75,22.75,9600,2.87118870871479,2.87118870871479,2.83998013579398,2.83998013579398,76901.9463366569,0.0,1.0
1996-03-27,23.0,23.0,23.0,23.0,2267,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,18160.0742026251,0.0,1.0
1996-03-28,23.0,23.0,22.75,22.75,400,2.87118870871479,2.87118870871479,2.83998013579398,2.83998013579398,3204.24776402737,0.0,1.0
1996-03-29,23.0,23.0,22.75,22.75,0,2.87118870871479,2.87118870871479,2.83998013579398,2.83998013579398,0,0.0,1.0
1996-04-01,23.0,23.0,23.0,23.0,0,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,0,0.0,1.0
1996-04-02,22.62,22.62,22.5,22.5,3000,2.82375167787515,2.82375167787515,2.80877156287316,2.80877156287316,24031.8582302053,0.0,1.0
1996-04-03,22.625,22.625,22.5,22.5,4667,2.82437584933357,2.82437584933357,2.80877156287316,2.80877156287316,37385.5607867894,0.0,1.0
1996-04-04,22.625,22.875,22.5,22.75,467,2.82437584933357,2.85558442225438,2.80877156287316,2.83998013579398,3740.95926450196,0.0,1.0
1996-04-08,23.0,23.0,23.0,23.0,0,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,0,0.0,1.0
1996-04-09,23.0,23.0,23.0,23.0,0,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,0,0.0,1.0
1996-04-10,23.0,23.0,23.0,23.0,0,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,0,0.0,1.0
1996-04-11,23.0,23.0,23.0,23.0,0,2.87118870871479,2.87118870871479,2.87118870871479,2.87118870871479,0,0.0,1.0
1996-04-12,23.25,23.25,23.25,23.25,67,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,536.711500474585,0.0,1.0
1996-04-15,23.25,23.25,23.25,23.25,0,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,0,0.0,1.0
1996-04-16,23.25,23.25,23.25,23.25,1400,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,11214.8671740958,0.0,1.0
1996-04-17,23.25,23.25,23.25,23.25,67,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,536.711500474585,0.0,1.0
1996-04-18,23.25,23.25,23.25,23.25,0,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,0,0.0,1.0
1996-04-19,22.5,22.5,22.5,22.5,667,2.80877156287316,2.80877156287316,2.80877156287316,2.80877156287316,5343.08314651565,0.0,1.0
1996-04-22,23.0,23.0,22.5,22.5,667,2.87118870871479,2.87118870871479,2.80877156287316,2.80877156287316,5343.08314651564,0.0,1.0
1996-04-23,23.0,23.0,22.5,23.0,0,2.87118870871479,2.87118870871479,2.80877156287316,2.87118870871479,0,0.0,1.0
1996-04-24,22.5,23.0,22.5,23.0,1267,2.80877156287316,2.87118870871479,2.80877156287316,2.87118870871479,10149.4547925567,0.0,1.0
1996-04-25,22.5,23.0,22.5,23.0,0,2.80877156287316,2.87118870871479,2.80877156287316,2.87118870871479,0,0.0,1.0
1996-04-26,22.5,22.5,22.5,22.5,1000,2.80877156287316,2.80877156287316,2.80877156287316,2.80877156287316,8010.61941006844,0.0,1.0
1996-04-29,23.25,23.25,23.25,23.25,6267,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,50202.5518428989,0.0,1.0
1996-04-30,23.25,23.25,23.25,23.25,7000,2.9023972816356,2.9023972816356,2.9023972816356,2.9023972816356,56074.3358704791,0.0,1.0
1996-05-01,23.25,24.25,23.25,23.25,6267,2.9023972816356,3.02723157331885,2.9023972816356,2.9023972816356,50202.5518428989,0.0,1.0
1996-05-02,24.12,24.25,24.12,24.25,2867,3.01100311540003,3.02723157331885,3.01100311540003,3.02723157331885,22966.4458486662,0.0,1.0
1996-05-03,23.875,24.0,23.25,23.25,0,2.98041871393763,2.99602300039804,2.9023972816356,2.9023972816356,0,0.0,1.0
1996-05-06,24.25,24.25,24.25,24.25,67,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,536.711500474585,0.0,1.0
1996-05-07,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-08,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-09,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-10,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-13,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-14,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-15,24.25,24.25,24.25,24.25,0,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,0,0.0,1.0
1996-05-16,24.0,24.25,23.25,24.25,3000,2.99602300039804,3.02723157331885,2.9023972816356,3.02723157331885,24031.8582302053,0.0,1.0
1996-05-17,24.0,24.0,24.0,24.0,1000,2.99602300039804,2.99602300039804,2.99602300039804,2.99602300039804,8010.61941006843,0.0,1.0
1996-05-20,24.0,24.0,24.0,24.0,0,2.99602300039804,2.99602300039804,2.99602300039804,2.99602300039804,0,0.0,1.0
1996-05-21,24.0,24.25,23.25,24.25,1067,2.99602300039804,3.02723157331885,2.9023972816356,3.02723157331885,8547.33091054302,0.0,1.0
1996-05-22,24.0,24.0,24.0,24.0,0,2.99602300039804,2.99602300039804,2.99602300039804,2.99602300039804,0,0.0,1.0
1996-05-23,24.0,24.25,23.25,24.25,1267,2.99602300039804,3.02723157331885,2.9023972816356,3.02723157331885,10149.4547925567,0.0,1.0
1996-05-24,24.25,24.25,24.25,24.25,1667,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,13353.7025565841,0.0,1.0
1996-05-28,23.37,23.37,23.37,23.37,400,2.91737739663759,2.91737739663759,2.91737739663759,2.91737739663759,3204.24776402737,0.0,1.0
1996-05-29,24.12,24.12,23.5,23.5,3000,3.01100311540003,3.01100311540003,2.93360585455641,2.93360585455641,24031.8582302053,0.0,1.0
1996-05-30,23.375,23.375,23.375,23.375,3600,2.91800156809601,2.91800156809601,2.91800156809601,2.91800156809601,28838.2298762463,0.0,1.0
1996-05-31,24.125,24.125,23.5,23.5,5267,3.01162728685845,3.01162728685845,2.93360585455641,2.93360585455641,42191.9324328304,0.0,1.0
1996-06-03,24.0,24.0,24.0,24.0,0,2.99602300039804,2.99602300039804,2.99602300039804,2.99602300039804,0,0.0,1.0
1996-06-04,23.75,23.75,23.75,23.75,1467,2.96481442747723,2.96481442747723,2.96481442747723,2.96481442747723,11751.5786745704,0.0,1.0
1996-06-05,23.75,23.75,23.75,23.75,867,2.96481442747723,2.96481442747723,2.96481442747723,2.96481442747723,6945.20702852932,0.0,1.0
1996-06-06,23.5,23.5,23.5,23.5,0,2.93360585455641,2.93360585455641,2.93360585455641,2.93360585455641,0,0.0,1.0
1996-06-07,23.5,23.5,23.5,23.5,400,2.93360585455641,2.93360585455641,2.93360585455641,2.93360585455641,3204.24776402738,0.0,1.0
1996-06-10,24.25,24.25,24.25,24.25,400,3.02723157331885,3.02723157331885,3.02723157331885,3.02723157331885,3204.24776402738,0.0,1.0
1996-06-11,24.0,24.0,23.5,23.5,2000,2.99602300039804,2.99602300039804,2.93360585455641,2.93360585455641,16021.2388201369,0.0,1.0
1996-06-12,24.0,24.0,23.5,23.5,600,3.0097547724832,3.0097547724832,2.94705154805647,2.94705154805647,4784.4429491906,0.11,1.0
1996-06-13,23.5,23.5,23.5,23.5,667,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,5318.70574518354,0.0,1.0
1996-06-14,23.5,23.5,23.5,23.5,0,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,0,0.0,1.0
1996-06-17,23.5,23.5,23.0,23.5,3667,2.94705154805647,2.94705154805647,2.88434832362973,2.94705154805647,29240.9204911365,0.0,1.0
1996-06-18,23.5,23.5,23.0,23.5,5667,2.94705154805647,2.94705154805647,2.88434832362973,2.94705154805647,45189.0636551052,0.0,1.0
1996-06-19,23.0,23.0,22.25,23.0,1267,2.88434832362973,2.88434832362973,2.79029348698963,2.88434832362973,10103.1486943742,0.0,1.0
1996-06-20,22.25,22.25,22.25,22.25,2667,2.79029348698963,2.79029348698963,2.79029348698963,2.79029348698963,21266.8489091522,0.0,1.0
1996-06-21,22.5,22.5,21.75,22.25,0,2.821645099203,2.821645099203,2.7275902625629,2.79029348698963,0,0.0,1.0
1996-06-24,22.5,22.5,22.5,22.5,0,2.821645099203,2.821645099203,2.821645099203,2.821645099203,0,0.0,1.0
1996-06-25,22.5,22.5,22.5,22.5,0,2.821645099203,2.821645099203,2.821645099203,2.821645099203,0,0.0,1.0
1996-06-26,22.0,22.25,21.75,21.87,18400,2.75894187477627,2.79029348698963,2.7275902625629,2.74263903642531,146722.917108511,0.0,1.0
1996-06-27,22.0,22.25,21.75,21.875,2000,2.75894187477627,2.79029348698963,2.7275902625629,2.74326606866958,15948.1431639686,0.0,1.0
1996-06-28,21.75,22.5,21.75,22.5,400,2.7275902625629,2.821645099203,2.7275902625629,2.821645099203,3189.62863279373,0.0,1.0
1996-07-01,22.0,22.75,22.0,22.75,1600,2.75894187477627,2.85299671141637,2.75894187477627,2.85299671141637,12758.5145311749,0.0,1.0
1996-07-02,22.06,22.75,22.06,22.75,2000,2.76646626170747,2.85299671141637,2.76646626170747,2.85299671141637,15948.1431639687,0.0,1.0
1996-07-03,22.0,22.75,22.0,22.0,0,2.75894187477627,2.85299671141637,2.75894187477627,2.75894187477627,0,0.0,1.0
1996-07-05,22.5,22.5,22.5,22.5,1000,2.821645099203,2.821645099203,2.821645099203,2.821645099203,7974.07158198433,0.0,1.0
1996-07-08,21.75,21.75,21.75,21.75,67,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,534.26279599295,0.0,1.0
1996-07-09,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-10,21.75,21.75,21.75,21.75,400,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,3189.62863279373,0.0,1.0
1996-07-11,21.75,21.75,21.75,21.75,67,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,534.26279599295,0.0,1.0
1996-07-12,22.5,22.5,22.5,22.5,2000,2.821645099203,2.821645099203,2.821645099203,2.821645099203,15948.1431639687,0.0,1.0
1996-07-15,21.75,21.75,21.75,21.75,1000,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,7974.07158198433,0.0,1.0
1996-07-16,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-17,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-18,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-19,21.75,22.5,21.75,22.5,467,2.7275902625629,2.821645099203,2.7275902625629,2.821645099203,3723.89142878668,0.0,1.0
1996-07-22,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-23,21.75,22.5,21.75,22.5,1800,2.7275902625629,2.821645099203,2.7275902625629,2.821645099203,14353.3288475718,0.0,1.0
1996-07-24,21.75,22.38,21.75,22.38,600,2.7275902625629,2.80659632534058,2.7275902625629,2.80659632534058,4784.4429491906,0.0,1.0
1996-07-25,21.75,22.5,21.75,22.5,0,2.7275902625629,2.821645099203,2.7275902625629,2.821645099203,0,0.0,1.0
1996-07-26,21.75,22.375,21.75,21.75,0,2.7275902625629,2.80596929309632,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-29,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-30,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-07-31,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-08-01,22.5,22.5,22.5,22.5,600,2.821645099203,2.821645099203,2.821645099203,2.821645099203,4784.4429491906,0.0,1.0
1996-08-02,21.75,21.75,21.75,21.75,1467,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,11697.963010771,0.0,1.0
1996-08-05,22.5,22.5,22.5,22.5,200,2.821645099203,2.821645099203,2.821645099203,2.821645099203,1594.81431639687,0.0,1.0
1996-08-06,21.75,21.75,21.75,21.75,200,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,1594.81431639687,0.0,1.0
1996-08-07,22.5,22.5,22.5,22.5,0,2.821645099203,2.821645099203,2.821645099203,2.821645099203,0,0.0,1.0
1996-08-08,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-08-09,21.75,21.75,21.75,21.75,0,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,0,0.0,1.0
1996-08-12,21.75,21.75,21.75,21.75,2000,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,15948.1431639687,0.0,1.0
1996-08-13,22.75,23.25,22.5,22.5,6667,2.85299671141637,2.9156999358431,2.821645099203,2.821645099203,53163.1352370895,0.0,1.0
1996-08-14,21.75,21.75,21.75,21.75,2667,2.7275902625629,2.7275902625629,2.7275902625629,2.7275902625629,21266.8489091522,0.0,1.0
1996-08-15,22.75,23.25,22.5,22.5,0,2.85299671141637,2.9156999358431,2.821645099203,2.821645099203,0,0.0,1.0
1996-08-16,22.625,23.5,22.625,23.0,4000,2.83732090530968,2.94705154805647,2.83732090530968,2.88434832362973,31896.2863279374,0.0,1.0
1996-08-19,23.5,24.0,23.0,23.0,2400,2.94705154805647,3.0097547724832,2.88434832362973,2.88434832362973,19137.7717967624,0.0,1.0
1996-08-20,24.25,24.75,24.25,24.5,3067,3.04110638469656,3.1038096091233,3.04110638469656,3.07245799690993,24456.477541946,0.0,1.0
1996-08-21,23.5,24.0,23.0,23.0,0,2.94705154805647,3.0097547724832,2.88434832362973,2.88434832362973,0,0.0,1.0
1996-08-22,24.25,24.75,24.25,24.5,4000,3.04110638469656,3.1038096091233,3.04110638469656,3.07245799690993,31896.2863279374,0.0,1.0
1996-08-23,23.75,23.75,23.75,23.75,0,2.97840316026983,2.97840316026983,2.97840316026983,2.97840316026983,0,0.0,1.0
1996-08-26,23.5,24.5,23.5,24.5,2000,2.94705154805647,3.07245799690993,2.94705154805647,3.07245799690993,15948.1431639686,0.0,1.0
1996-08-27,23.5,23.5,23.5,23.5,200,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,1594.81431639686,0.0,1.0
1996-08-28,23.5,24.5,23.5,24.5,0,2.94705154805647,3.07245799690993,2.94705154805647,3.07245799690993,0,0.0,1.0
1996-08-29,23.5,23.5,23.5,23.5,200,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,1594.81431639686,0.0,1.0
1996-08-30,23.5,23.5,23.5,23.5,0,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,0,0.0,1.0
1996-09-03,23.5,23.5,23.5,23.5,0,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,0,0.0,1.0
1996-09-04,23.5,23.5,23.5,23.5,467,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,3723.89142878668,0.0,1.0
1996-09-05,23.5,23.5,23.5,23.5,0,2.94705154805647,2.94705154805647,2.94705154805647,2.94705154805647,0,0.0,1.0
1996-09-06,23.25,23.25,23.25,23.25,467,2.9156999358431,2.9156999358431,2.9156999358431,2.9156999358431,3723.89142878668,0.0,1.0
1996-09-09,23.25,23.25,23.25,23.25,0,2.9156999358431,2.9156999358431,2.9156999358431,2.9156999358431,0,0.0,1.0
1996-09-10,23.25,23.25,23.25,23.25,0,2.9156999358431,2.9156999358431,2.9156999358431,2.9156999358431,0,0.0,1.0
1996-09-11,23.25,23.25,23.25,23.25,0,2.9156999358431,2.9156999358431,2.9156999358431,2.9156999358431,0,0.0,1.0
1996-09-12,23.0,23.0,23.0,23.0,67,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,531.719788309731,0.11,1.0
1996-09-13,23.0,23.0,23.0,23.0,0,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,0,0.0,1.0
1996-09-16,23.0,23.0,23.0,23.0,0,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,0,0.0,1.0
1996-09-17,23.0,23.0,23.0,23.0,67,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,531.719788309731,0.0,1.0
1996-09-18,23.0,23.0,23.0,23.0,867,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,6880.61278305278,0.0,1.0
1996-09-19,23.375,23.375,23.375,23.375,0,2.94539536506345,2.94539536506345,2.94539536506345,2.94539536506345,0,0.0,1.0
1996-09-20,23.37,23.37,23.37,23.37,0,2.94476533396932,2.94476533396932,2.94476533396932,2.94476533396932,0,0.0,1.0
1996-09-23,23.0,23.0,23.0,23.0,67,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,531.719788309731,0.0,1.0
1996-09-24,23.0,23.0,23.0,23.0,67,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,531.719788309731,0.0,1.0
1996-09-25,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-09-26,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-09-27,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-09-30,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-10-01,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-10-02,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-10-03,24.25,24.25,24.25,24.25,0,3.05565080653642,3.05565080653642,3.05565080653642,3.05565080653642,0,0.0,1.0
1996-10-04,23.0,23.0,23.0,23.0,467,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,3706.16628568126,0.0,1.0
1996-10-07,23.0,23.0,23.0,23.0,0,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,0,0.0,1.0
1996-10-08,23.0,23.0,23.0,23.0,0,2.89814303300361,2.89814303300361,2.89814303300361,2.89814303300361,0,0.0,1.0
1996-10-09,22.5,23.0,22.5,23.0,2000,2.83513992359049,2.89814303300361,2.83513992359049,2.89814303300361,15872.2324868576,0.0,1.0
1996-10-10,22.5,22.5,22.5,22.5,0,2.83513992359049,2.83513992359049,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-11,22.5,23.0,22.5,22.5,0,2.83513992359049,2.89814303300361,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-14,22.5,22.5,22.5,22.5,0,2.83513992359049,2.83513992359049,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-15,22.5,22.5,22.5,22.5,0,2.83513992359049,2.83513992359049,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-16,22.5,22.5,22.5,22.5,0,2.83513992359049,2.83513992359049,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-17,22.5,22.5,22.5,22.5,0,2.83513992359049,2.83513992359049,2.83513992359049,2.83513992359049,0,0.0,1.0
1996-10-18,23.25,24.0,22.75,23.25,2467,2.92964458771017,3.02414925182986,2.86664147829705,2.92964458771017,19578.3987725389,0.0,1.0
1996-10-21,23.25,23.25,23.25,23.25,0,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,0,0.0,1.0
1996-10-22,23.25,23.25,23.25,23.25,0,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,0,0.0,1.0
1996-10-23,23.25,23.25,23.25,23.25,0,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,0,0.0,1.0
1996-10-24,23.25,23.25,23.25,23.25,0,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,0,0.0,1.0
1996-10-25,23.25,23.25,23.25,23.25,267,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,2118.94303699549,0.0,1.0
1996-10-28,23.25,23.25,23.25,23.25,0,2.92964458771017,2.92964458771017,2.92964458771017,2.92964458771017,0,0.0,1.0
1996-10-29,24.0,24.12,23.25,23.25,867,3.02414925182986,3.03926999808901,2.92964458771017,2.92964458771017,6880.61278305277,0.0,1.0
1996-10-30,23.88,24.25,23.5,23.5,1067,3.00902850557071,3.05565080653642,2.96114614241674,2.96114614241674,8467.83603173853,0.0,1.0
1996-10-31,24.0,24.125,23.25,23.25,5600,3.02414925182986,3.03990002918314,2.92964458771017,2.92964458771017,44442.2509632013,0.0,1.0
1996-11-01,23.875,24.25,23.5,23.5,0,3.00839847447658,3.05565080653642,2.96114614241674,2.96114614241674,0,0.0,1.0
1996-11-04,23.5,23.5,23.5,23.5,800,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,6348.89299474303,0.0,1.0
1996-11-05,23.5,23.5,23.5,23.5,1467,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,11642.28252911,0.0,1.0
1996-11-06,23.5,23.5,23.5,23.5,267,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,2118.94303699549,0.0,1.0
1996-11-07,24.5,24.5,24.125,24.125,1467,3.08715236124298,3.08715236124298,3.03990002918314,3.03990002918314,11642.2825291101,0.0,1.0
1996-11-08,23.75,23.75,23.75,23.75,267,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,2118.94303699549,0.0,1.0
1996-11-11,23.75,25.0,23.75,25.0,1267,2.9926476971233,3.1501554706561,2.9926476971233,3.1501554706561,10055.0592804243,0.0,1.0
1996-11-12,23.75,25.0,23.75,24.25,0,2.9926476971233,3.1501554706561,2.9926476971233,3.05565080653642,0,0.0,1.0
1996-11-13,23.75,24.0,23.75,23.75,9600,2.9926476971233,3.02414925182986,2.9926476971233,2.9926476971233,76186.7159369164,0.0,1.0
1996-11-14,23.75,24.0,23.75,23.75,1600,2.9926476971233,3.02414925182986,2.9926476971233,2.9926476971233,12697.7859894861,0.0,1.0
1996-11-15,23.75,23.75,23.75,23.75,12600,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,99995.0646672028,0.0,1.0
1996-11-18,23.75,23.75,23.75,23.75,0,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,0,0.0,1.0
1996-11-19,23.75,23.75,23.75,23.75,467,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,3706.16628568125,0.0,1.0
1996-11-20,23.75,23.75,23.75,23.75,1400,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,11110.5627408003,0.0,1.0
1996-11-21,23.75,24.0,23.75,23.75,1000,2.9926476971233,3.02414925182986,2.9926476971233,2.9926476971233,7936.1162434288,0.0,1.0
1996-11-22,23.75,24.0,23.75,23.75,1600,2.9926476971233,3.02414925182986,2.9926476971233,2.9926476971233,12697.7859894861,0.0,1.0
1996-11-25,23.75,23.75,23.75,23.75,1400,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,11110.5627408003,0.0,1.0
1996-11-26,23.75,23.75,23.75,23.75,2000,2.9926476971233,2.9926476971233,2.9926476971233,2.9926476971233,15872.2324868576,0.0,1.0
1996-11-27,24.75,24.75,23.75,24.5,67,3.11865391594954,3.11865391594954,2.9926476971233,3.08715236124298,531.71978830973,0.0,1.0
1996-11-29,24.75,24.75,24.75,24.75,0,3.11865391594954,3.11865391594954,3.11865391594954,3.11865391594954,0,0.0,1.0
1996-12-02,23.5,23.5,23.5,23.5,267,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,2118.94303699549,0.0,1.0
1996-12-03,23.5,23.5,23.5,23.5,200,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,1587.22324868576,0.0,1.0
1996-12-04,24.75,24.75,24.75,24.75,67,3.11865391594954,3.11865391594954,3.11865391594954,3.11865391594954,531.71978830973,0.0,1.0
1996-12-05,24.75,24.75,24.75,24.75,0,3.11865391594954,3.11865391594954,3.11865391594954,3.11865391594954,0,0.0,1.0
1996-12-06,24.75,24.75,24.75,24.75,0,3.11865391594954,3.11865391594954,3.11865391594954,3.11865391594954,0,0.0,1.0
1996-12-09,23.5,23.5,23.5,23.5,467,2.96114614241674,2.96114614241674,2.96114614241674,2.96114614241674,3706.16628568125,0.0,1.0
1996-12-10,24.5,24.75,24.5,24.75,400,3.08715236124298,3.11865391594954,3.08715236124298,3.11865391594954,3174.44649737152,0.0,1.0
1996-12-11,24.75,24.75,24.75,24.75,267,3.11865391594954,3.11865391594954,3.11865391594954,3.11865391594954,2118.94303699549,0.0,1.0
1996-12-12,24.75,24.75,24.75,24.75,4400,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,34729.4779549688,0.135,1.0
1996-12-13,24.75,24.75,24.75,24.75,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1996-12-16,24.75,24.75,24.75,24.75,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1996-12-17,24.75,24.75,24.75,24.75,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1996-12-18,25.0,25.0,24.75,25.0,5667,3.16733813685968,3.16733813685968,3.13566475549108,3.16733813685968,44729.9889933654,0.0,1.0
1996-12-19,24.25,24.25,24.25,24.25,2000,3.07231799275389,3.07231799275389,3.07231799275389,3.07231799275389,15786.1263431676,0.0,1.0
1996-12-20,25.0,25.0,25.0,25.0,267,3.16733813685968,3.16733813685968,3.16733813685968,3.16733813685968,2107.44786681288,0.0,1.0
1996-12-23,24.25,24.25,24.25,24.25,1000,3.07231799275389,3.07231799275389,3.07231799275389,3.07231799275389,7893.0631715838,0.0,1.0
1996-12-24,22.75,24.25,22.75,24.25,6467,2.88227770454231,3.07231799275389,2.88227770454231,3.07231799275389,51044.4395306324,0.0,1.0
1996-12-26,22.75,22.75,22.75,22.75,0,2.88227770454231,2.88227770454231,2.88227770454231,2.88227770454231,0,0.0,1.0
1996-12-27,22.75,23.25,22.75,23.0,15467,2.88227770454231,2.9456244672795,2.88227770454231,2.91395108591091,122082.008074887,0.0,1.0
1996-12-30,24.0,24.0,24.0,24.0,200,3.04064461138529,3.04064461138529,3.04064461138529,3.04064461138529,1578.61263431676,0.0,1.0
1996-12-31,23.0,23.5,23.0,23.25,7800,2.91395108591091,2.9772978486481,2.91395108591091,2.9456244672795,61565.8927383536,0.0,1.0
1997-01-02,23.0,23.0,23.0,23.0,0,2.91395108591091,2.91395108591091,2.91395108591091,2.91395108591091,0,0.0,1.0
1997-01-03,15.25,15.25,15.25,15.25,1000,2.89811439522661,2.89811439522661,2.89811439522661,2.89811439522661,5262.0421143892,0.0,1.5
1997-01-06,15.25,15.5,15.25,15.5,2100,2.89811439522661,2.9456244672795,2.89811439522661,2.9456244672795,11050.2884402173,0.0,1.0
1997-01-07,15.25,16.0,15.25,15.25,1400,2.89811439522661,3.04064461138529,2.89811439522661,2.89811439522661,7366.85896014488,0.0,1.0
1997-01-08,16.0,16.0,16.0,16.0,100,3.04064461138529,3.04064461138529,3.04064461138529,3.04064461138529,526.204211438921,0.0,1.0
1997-01-09,16.0,16.0,16.0,16.0,600,3.04064461138529,3.04064461138529,3.04064461138529,3.04064461138529,3157.22526863352,0.0,1.0
1997-01-10,15.63,15.63,15.25,15.38,40400,2.97032970474701,2.97032970474701,2.89811439522661,2.92281963269411,212586.501421324,0.0,1.0
1997-01-13,15.25,15.25,15.25,15.25,300,2.89811439522661,2.89811439522661,2.89811439522661,2.89811439522661,1578.61263431676,0.0,1.0
1997-01-14,15.25,15.25,15.25,15.25,0,2.89811439522661,2.89811439522661,2.89811439522661,2.89811439522661,0,0.0,1.0
1997-01-15,16.0,16.0,15.75,16.0,500,3.04064461138529,3.04064461138529,2.9931345393324,3.04064461138529,2631.0210571946,0.0,1.0
1997-01-16,15.25,15.38,15.25,15.25,2800,2.89811439522661,2.92281963269411,2.89811439522661,2.89811439522661,14733.7179202898,0.0,1.0
1997-01-17,15.25,15.25,15.25,15.25,1600,2.89811439522661,2.89811439522661,2.89811439522661,2.89811439522661,8419.26738302272,0.0,1.0
1997-01-20,15.88,16.0,15.5,15.5,30600,3.0178397767999,3.04064461138529,2.9456244672795,2.9456244672795,161018.48870031,0.0,1.0
1997-01-21,15.69,15.69,15.5,15.5,3100,2.9817321220397,2.9817321220397,2.9456244672795,2.9456244672795,16312.3305546065,0.0,1.0
1997-01-22,17.0,17.0,15.5,17.0,1700,3.23068489959687,3.23068489959687,2.9456244672795,3.23068489959687,8945.47159446165,0.0,1.0
1997-01-23,16.5,16.5,16.5,16.5,1500,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,7893.06317158381,0.0,1.0
1997-01-24,17.5,17.5,17.5,17.5,2000,3.32570504370266,3.32570504370266,3.32570504370266,3.32570504370266,10524.0842287784,0.0,1.0
1997-01-27,17.5,17.5,17.5,17.5,100,3.32570504370266,3.32570504370266,3.32570504370266,3.32570504370266,526.204211438921,0.0,1.0
1997-01-28,16.5,16.5,16.5,16.5,400,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,2104.81684575568,0.0,1.0
1997-01-29,16.5,16.5,16.5,16.5,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1997-01-30,16.5,16.5,16.5,16.5,200,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,1052.40842287784,0.0,1.0
1997-01-31,16.5,16.5,16.5,16.5,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1997-02-03,17.5,17.5,17.5,17.5,200,3.32570504370266,3.32570504370266,3.32570504370266,3.32570504370266,1052.40842287784,0.0,1.0
1997-02-04,16.5,16.75,16.5,16.5,600,3.13566475549108,3.18317482754398,3.13566475549108,3.13566475549108,3157.22526863352,0.0,1.0
1997-02-05,16.5,16.5,16.5,16.5,0,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,0,0.0,1.0
1997-02-06,16.38,16.38,16.38,16.38,1000,3.11285992090569,3.11285992090569,3.11285992090569,3.11285992090569,5262.04211438921,0.0,1.0
1997-02-07,16.38,16.38,16.38,16.38,0,3.11285992090569,3.11285992090569,3.11285992090569,3.11285992090569,0,0.0,1.0
1997-02-10,16.25,16.63,16.25,16.25,1600,3.08815468343819,3.16036999295859,3.08815468343819,3.08815468343819,8419.26738302272,0.0,1.0
1997-02-11,16.25,16.25,16.25,16.25,0,3.08815468343819,3.08815468343819,3.08815468343819,3.08815468343819,0,0.0,1.0
1997-02-12,17.5,17.5,17.5,17.5,500,3.32570504370266,3.32570504370266,3.32570504370266,3.32570504370266,2631.0210571946,0.0,1.0
1997-02-13,17.5,17.5,17.5,17.5,0,3.32570504370266,3.32570504370266,3.32570504370266,3.32570504370266,0,0.0,1.0
1997-02-14,16.5,16.5,16.5,16.5,800,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,4209.63369151137,0.0,1.0
1997-02-18,16.5,16.5,16.5,16.5,100,3.13566475549108,3.13566475549108,3.13566475549108,3.13566475549108,526.204211438921,0.0,1.0
1997-02-19,16.63,16.63,16.5,16.5,900,3.16036999295859,3.16036999295859,3.13566475549108,3.13566475549108,4735.83790295028,0.0,1.0
1997-02-20,16.62,16.62,16.62,16.62,0,3.15846959007647,3.15846959007647,3.15846959007647,3.15846959007647,0,0.0,1.0
1997-02-21,16.62,16.62,16.62,16.62,0,3.15846959007647,3.15846959007647,3.15846959007647,3.15846959007647,0,0.0,1.0
1997-02-24,16.5,16.75,16.5,16.5,11400,3.13566475549108,3.18317482754398,3.13566475549108,3.13566475549108,59987.280104037,0.0,1.0
1997-02-25,16.75,16.75,16.75,16.75,1000,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,5262.0421143892,0.0,1.0
1997-02-26,16.75,16.75,16.75,16.75,3200,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,16838.5347660454,0.0,1.0
1997-02-27,16.75,16.75,16.75,16.75,0,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,0,0.0,1.0
1997-02-28,16.75,16.75,16.25,16.5,1900,3.18317482754398,3.18317482754398,3.08815468343819,3.13566475549108,9997.88001733948,0.0,1.0
1997-03-03,17.44,17.5,17.44,17.44,2300,3.31430262640997,3.32570504370266,3.31430262640997,3.31430262640997,12102.6968630952,0.0,1.0
1997-03-04,17.0,17.88,17.0,17.13,13400,3.23068489959687,3.39792035322306,3.23068489959687,3.25539013706438,70511.3643328154,0.0,1.0
1997-03-05,17.0,17.88,17.0,17.13,0,3.23068489959687,3.39792035322306,3.23068489959687,3.25539013706438,0,0.0,1.0
1997-03-06,17.0,17.0,17.0,17.0,200,3.23068489959687,3.23068489959687,3.23068489959687,3.23068489959687,1052.40842287784,0.0,1.0
1997-03-07,16.75,16.75,16.75,16.75,1700,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,8945.47159446164,0.0,1.0
1997-03-10,16.75,16.75,16.75,16.75,1000,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,5262.0421143892,0.0,1.0
1997-03-11,16.75,16.75,16.75,16.75,0,3.18317482754398,3.18317482754398,3.18317482754398,3.18317482754398,0,0.0,1.0
1997-03-12,16.75,17.25,16.75,16.75,3800,3.20027845348302,3.29580915358699,3.20027845348302,3.20027845348302,19888.894333781,0.09,1.0
1997-03-13,16.75,16.75,16.75,16.75,0,3.20027845348302,3.20027845348302,3.20027845348302,3.20027845348302,0,0.0,1.0
1997-03-14,16.75,16.75,16.75,16.75,0,3.20027845348302,3.20027845348302,3.20027845348302,3.20027845348302,0,0.0,1.0
1997-03-17,16.88,16.88,16.88,16.88,2700,3.22511643551005,3.22511643551005,3.22511643551005,3.22511643551005,14131.5828161076,0.0,1.0
1997-03-18,16.75,16.75,16.75,16.75,500,3.20027845348302,3.20027845348302,3.20027845348302,3.20027845348302,2616.95978076066,0.0,1.0
1997-03-19,16.88,17.0,16.88,16.88,23000,3.22511643551005,3.24804380353501,3.22511643551005,3.22511643551005,120380.149914991,0.0,1.0
1997-03-20,17.0,17.0,17.0,17.0,9100,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,47628.668009844,0.0,1.0
1997-03-21,16.75,17.13,16.75,17.06,30800,3.20027845348302,3.27288178556204,3.20027845348302,3.25950748754748,161204.722494857,0.0,1.0
1997-03-24,17.13,17.13,16.75,16.75,6700,3.27288178556204,3.27288178556204,3.20027845348302,3.20027845348302,35067.2610621929,0.0,1.0
1997-03-25,17.0,17.5,16.75,17.0,52200,3.24804380353501,3.34357450363898,3.20027845348302,3.24804380353501,273210.601111413,0.0,1.0
1997-03-26,17.0,17.0,17.0,17.0,0,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,0,0.0,1.0
1997-03-27,17.0,17.0,17.0,17.0,2000,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,10467.8391230426,0.0,1.0
1997-03-31,17.38,17.38,17.0,17.0,14200,3.32064713561402,3.32064713561402,3.24804380353501,3.24804380353501,74321.6577736029,0.0,1.0
1997-04-01,17.13,17.25,17.0,17.0,31600,3.27288178556204,3.29580915358699,3.24804380353501,3.24804380353501,165391.858144074,0.0,1.0
1997-04-02,17.12,17.12,17.12,17.12,0,3.27097117155996,3.27097117155996,3.27097117155996,3.27097117155996,0,0.0,1.0
1997-04-03,17.5,18.0,17.0,17.63,2500,3.34357450363898,3.43910520374295,3.24804380353501,3.36841248566601,13084.7989038033,0.0,1.0
1997-04-04,17.13,17.5,17.13,17.5,19100,3.27288178556204,3.34357450363898,3.27288178556204,3.34357450363898,99967.8636250573,0.0,1.0
1997-04-07,17.0,17.0,17.0,17.0,1200,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,6280.70347382558,0.0,1.0
1997-04-08,17.0,17.0,17.0,17.0,0,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,0,0.0,1.0
1997-04-09,17.0,17.0,17.0,17.0,0,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,0,0.0,1.0
1997-04-10,17.5,17.5,17.5,17.5,1100,3.34357450363898,3.34357450363898,3.34357450363898,3.34357450363898,5757.31151767345,0.0,1.0
1997-04-11,17.5,18.0,17.0,18.0,500,3.34357450363898,3.43910520374295,3.24804380353501,3.43910520374295,2616.95978076066,0.0,1.0
1997-04-14,17.0,17.0,17.0,17.0,1200,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,6280.70347382558,0.0,1.0
1997-04-15,17.0,17.0,17.0,17.0,1000,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,5233.91956152132,0.0,1.0
1997-04-16,17.0,17.0,17.0,17.0,0,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,0,0.0,1.0
1997-04-17,17.0,17.0,17.0,17.0,300,3.24804380353501,3.24804380353501,3.24804380353501,3.24804380353501,1570.1758684564,0.0,1.0
1997-04-18,17.44,17.75,17.0,17.5,2700,3.3321108196265,3.39133985369096,3.24804380353501,3.34357450363898,14131.5828161076,0.0,1.0
1997-04-21,16.5,17.0,16.5,17.0,7500,3.15251310343104,3.24804380353501,3.15251310343104,3.24804380353501,39254.3967114099,0.0,1.0
1997-04-22,16.5,16.5,16.5,16.5,1000,3.15251310343104,3.15251310343104,3.15251310343104,3.15251310343104,5233.91956152132,0.0,1.0
1997-04-23,15.75,16.25,15.5,16.0,14300,3.00921705327508,3.10474775337905,2.96145170322309,3.05698240332706,74845.0497297549,0.0,1.0
1997-04-24,16.25,16.25,15.88,16.25,1500,3.10474775337905,3.10474775337905,3.03405503530211,3.10474775337905,7850.87934228199,0.0,1.0
1997-04-25,15.88,15.88,15.25,15.63,7800,3.03405503530211,3.03405503530211,2.91368635317111,2.98628968525013,40824.5725798664,0.0,1.0
1997-04-28,16.25,16.25,15.5,15.5,800,3.10474775337905,3.10474775337905,2.96145170322309,2.96145170322309,4187.13564921706,0.0,1.0
1997-04-29,16.0,16.25,15.63,16.25,3500,3.05698240332706,3.10474775337905,2.98628968525013,3.10474775337905,18318.7184653247,0.0,1.0
1997-04-30,15.75,16.25,15.75,15.75,25200,3.00921705327508,3.10474775337905,3.00921705327508,3.00921705327508,131894.772950337,0.0,1.0
1997-05-01,15.75,15.75,15.75,15.75,0,3.00921705327508,3.00921705327508,3.00921705327508,3.00921705327508,0,0.0,1.0
1997-05-02,15.25,15.75,15.25,15.38,19800,2.91368635317111,3.00921705327508,2.91368635317111,2.93852433519814,103631.607318122,0.0,1.0
1997-05-05,15.75,15.75,15.5,15.75,16000,3.00921705327508,3.00921705327508,2.96145170322309,3.00921705327508,83742.7129843412,0.0,1.0
1997-05-06,15.25,15.25,15.25,15.25,200,2.91368635317111,2.91368635317111,2.91368635317111,2.91368635317111,1046.78391230426,0.0,1.0
1997-05-07,15.25,15.25,15.25,15.25,0,2.91368635317111,2.91368635317111,2.91368635317111,2.91368635317111,0,0.0,1.0
1997-05-08,15.31,15.5,15.25,15.5,700,2.92515003718359,2.96145170322309,2.91368635317111,2.96145170322309,3663.74369306492,0.0,1.0
1997-05-09,15.63,16.25,15.5,16.25,6000,2.98628968525013,3.10474775337905,2.96145170322309,3.10474775337905,31403.5173691279,0.0,1.0
1997-05-12,16.0,16.0,16.0,16.0,1000,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,5233.91956152133,0.0,1.0
1997-05-13,15.5,15.5,15.5,15.5,300,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,1570.1758684564,0.0,1.0
1997-05-14,15.5,15.5,15.5,15.5,0,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,0,0.0,1.0
1997-05-15,15.5,15.5,15.5,15.5,500,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,2616.95978076067,0.0,1.0
1997-05-16,15.5,15.5,15.5,15.5,0,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,0,0.0,1.0
1997-05-19,15.5,15.5,15.5,15.5,200,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,1046.78391230427,0.0,1.0
1997-05-20,15.5,15.5,15.5,15.5,500,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,2616.95978076067,0.0,1.0
1997-05-21,15.5,15.5,15.5,15.5,800,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,4187.13564921707,0.0,1.0
1997-05-22,15.5,15.5,15.5,15.5,200,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,1046.78391230427,0.0,1.0
1997-05-23,15.5,15.5,15.5,15.5,1500,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,7850.879342282,0.0,1.0
1997-05-27,15.5,15.5,15.5,15.5,0,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,0,0.0,1.0
1997-05-28,15.75,15.75,15.75,15.75,1300,3.00921705327508,3.00921705327508,3.00921705327508,3.00921705327508,6804.09542997772,0.0,1.0
1997-05-29,15.5,15.5,15.5,15.5,1000,2.96145170322309,2.96145170322309,2.96145170322309,2.96145170322309,5233.91956152133,0.0,1.0
1997-05-30,15.0,15.25,15.0,15.25,2200,2.86592100311912,2.91368635317111,2.86592100311912,2.91368635317111,11514.6230353469,0.0,1.0
1997-06-02,15.0,15.0,15.0,15.0,0,2.86592100311912,2.86592100311912,2.86592100311912,2.86592100311912,0,0.0,1.0
1997-06-03,16.0,16.0,16.0,16.0,100,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,523.391956152134,0.0,1.0
1997-06-04,16.0,16.0,16.0,16.0,0,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,0,0.0,1.0
1997-06-05,16.0,16.0,16.0,16.0,0,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,0,0.0,1.0
1997-06-06,15.5,16.0,15.44,15.5,30100,2.96145170322309,3.05698240332706,2.94998801921062,2.96145170322309,157540.978801792,0.0,1.0
1997-06-09,15.25,15.75,15.25,15.75,2600,2.91368635317111,3.00921705327508,2.91368635317111,3.00921705327508,13608.1908599554,0.0,1.0
1997-06-10,16.0,16.0,16.0,16.0,200,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,1046.78391230427,0.0,1.0
1997-06-11,16.0,16.0,16.0,16.0,0,3.05698240332706,3.05698240332706,3.05698240332706,3.05698240332706,0,0.0,1.0
1997-06-12,16.0,16.0,16.0,16.0,0,3.07417792934578,3.07417792934578,3.07417792934578,3.07417792934578,0,0.09,1.0
1997-06-13,16.0,16.0,16.0,16.0,0,3.07417792934578,3.07417792934578,3.07417792934578,3.07417792934578,0,0.0,1.0
1997-06-16,15.13,15.13,15.13,15.13,500,2.9070195044376,2.9070195044376,2.9070195044376,2.9070195044376,2602.32172107959,0.0,1.0
1997-06-17,15.12,15.12,15.12,15.12,0,2.90509814323176,2.90509814323176,2.90509814323176,2.90509814323176,0,0.0,1.0
1997-06-18,15.12,15.12,15.12,15.12,0,2.90509814323176,2.90509814323176,2.90509814323176,2.90509814323176,0,0.0,1.0
1997-06-19,15.12,15.12,15.12,15.12,0,2.90509814323176,2.90509814323176,2.90509814323176,2.90509814323176,0,0.0,1.0
1997-06-20,15.13,15.13,15.13,15.13,0,2.9070195044376,2.9070195044376,2.9070195044376,2.9070195044376,0,0.0,1.0
1997-06-23,15.25,15.25,15.25,15.25,1200,2.9300758389077,2.9300758389077,2.9300758389077,2.9300758389077,6245.57213059101,0.0,1.0
1997-06-24,15.38,15.5,15.38,15.5,2500,2.95505353458363,2.97810986905372,2.95505353458363,2.97810986905372,13011.608605398,0.0,1.0
1997-06-25,15.25,15.25,15.25,15.25,500,2.9300758389077,2.9300758389077,2.9300758389077,2.9300758389077,2602.32172107959,0.0,1.0
1997-06-26,16.25,16.25,16.25,16.25,200,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,1040.92868843184,0.0,1.0
1997-06-27,16.25,16.25,15.88,16.0,4300,3.12221195949181,3.12221195949181,3.05112159487569,3.07417792934578,22379.9668012845,0.0,1.0
1997-06-30,16.63,16.78,16.25,16.25,11700,3.19522368531377,3.22404410340139,3.12221195949181,3.12221195949181,60894.3282732624,0.0,1.0
1997-07-01,16.25,17.25,16.25,16.25,500,3.12221195949181,3.31434808007592,3.12221195949181,3.12221195949181,2602.32172107959,0.0,1.0
1997-07-02,16.25,16.25,16.25,16.25,300,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,1561.39303264775,0.0,1.0
1997-07-03,16.25,16.25,16.25,16.25,0,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,0,0.0,1.0
1997-07-07,16.25,16.25,16.25,16.25,0,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,0,0.0,1.0
1997-07-08,16.25,16.25,16.25,16.25,800,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,4163.71475372734,0.0,1.0
1997-07-09,16.25,16.25,16.25,16.25,3000,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,15613.9303264775,0.0,1.0
1997-07-10,17.0,17.0,16.88,17.0,200,3.26631404992989,3.26631404992989,3.2432577154598,3.26631404992989,1040.92868843184,0.0,1.0
1997-07-11,17.88,17.88,17.88,17.88,600,3.43539383604391,3.43539383604391,3.43539383604391,3.43539383604391,3122.78606529551,0.0,1.0
1997-07-14,17.88,17.88,17.88,17.88,0,3.43539383604391,3.43539383604391,3.43539383604391,3.43539383604391,0,0.0,1.0
1997-07-15,17.88,17.88,17.88,17.88,0,3.43539383604391,3.43539383604391,3.43539383604391,3.43539383604391,0,0.0,1.0
1997-07-16,17.88,17.88,17.88,17.88,0,3.43539383604391,3.43539383604391,3.43539383604391,3.43539383604391,0,0.0,1.0
1997-07-17,16.25,16.75,16.25,16.25,6000,3.12221195949181,3.21828001978386,3.12221195949181,3.12221195949181,31227.8606529551,0.0,1.0
1997-07-18,16.25,16.25,16.25,16.25,100,3.12221195949181,3.12221195949181,3.12221195949181,3.12221195949181,520.464344215918,0.0,1.0
1997-07-21,16.25,16.75,16.25,16.25,4300,3.12221195949181,3.21828001978386,3.12221195949181,3.12221195949181,22379.9668012845,0.0,1.0
1997-07-22,16.63,16.63,16.38,16.38,2000,3.19522368531377,3.19522368531377,3.14718965516774,3.14718965516774,10409.2868843184,0.0,1.0
1997-07-23,16.75,17.38,16.25,16.25,5500,3.21828001978386,3.33932577575185,3.12221195949181,3.12221195949181,28625.5389318755,0.0,1.0
1997-07-24,17.0,17.38,16.75,16.75,11200,3.26631404992989,3.33932577575185,3.21828001978386,3.21828001978386,58292.0065521828,0.0,1.0
1997-07-25,17.0,17.0,17.0,17.0,0,3.26631404992989,3.26631404992989,3.26631404992989,3.26631404992989,0,0.0,1.0
1997-07-28,17.25,17.28,16.75,16.75,39700,3.31434808007592,3.32011216369344,3.21828001978386,3.21828001978386,206624.344653719,0.0,1.0
1997-07-29,18.75,18.75,18.75,18.75,4600,3.60255226095209,3.60255226095209,3.60255226095209,3.60255226095209,23941.3598339322,0.0,1.0
1997-07-30,17.53,17.75,17.12,17.12,19900,3.36814619383947,3.41041614036797,3.28937038439998,3.28937038439998,103572.404498968,0.0,1.0
1997-07-31,17.13,17.13,17.13,17.13,200,3.29129174560583,3.29129174560583,3.29129174560583,3.29129174560583,1040.92868843183,0.0,1.0
1997-08-01,17.13,17.13,17.13,17.13,1700,3.29129174560583,3.29129174560583,3.29129174560583,3.29129174560583,8847.89385167059,0.0,1.0
1997-08-04,17.13,17.13,17.13,17.13,300,3.29129174560583,3.29129174560583,3.29129174560583,3.29129174560583,1561.39303264775,0.0,1.0
1997-08-05,17.28,17.28,17.25,17.25,3400,3.32011216369344,3.32011216369344,3.31434808007592,3.31434808007592,17695.7877033412,0.0,1.0
1997-08-06,17.13,18.75,17.13,17.13,7400,3.29129174560583,3.60255226095209,3.29129174560583,3.29129174560583,38514.3614719779,0.0,1.0
1997-08-07,17.25,18.0,17.25,17.25,5800,3.31434808007592,3.458450170514,3.31434808007592,3.31434808007592,30186.9319645232,0.0,1.0
1997-08-08,17.38,17.75,17.38,17.38,11300,3.33932577575185,3.41041614036797,3.33932577575185,3.33932577575185,58812.4708963988,0.0,1.0
1997-08-11,17.47,17.47,17.25,17.25,8900,3.35661802660442,3.35661802660442,3.31434808007592,3.31434808007592,46321.3266352167,0.0,1.0
1997-08-12,17.25,17.25,17.25,17.25,300,3.31434808007592,3.31434808007592,3.31434808007592,3.31434808007592,1561.39303264775,0.0,1.0
1997-08-13,17.41,17.41,17.25,17.41,3300,3.34508985936938,3.34508985936938,3.31434808007592,3.34508985936938,17175.3233591253,0.0,1.0
1997-08-14,17.25,17.25,17.25,17.25,1400,3.31434808007592,3.31434808007592,3.31434808007592,3.31434808007592,7286.50081902285,0.0,1.0
1997-08-15,17.38,17.38,17.25,17.25,900,3.33932577575185,3.33932577575185,3.31434808007592,3.31434808007592,4684.17909794327,0.0,1.0
1997-08-18,17.25,17.25,17.25,17.25,400,3.31434808007592,3.31434808007592,3.31434808007592,3.31434808007592,2081.85737686367,0.0,1.0
1997-08-19,17.25,17.25,17.25,17.25,0,3.31434808007592,3.31434808007592,3.31434808007592,3.31434808007592,0,0.0,1.0
1997-08-20,17.53,17.53,17.25,17.44,9900,3.36814619383947,3.36814619383947,3.31434808007592,3.3508539429869,51525.9700773759,0.0,1.0
1997-08-21,17.38,17.38,17.38,17.38,5600,3.33932577575185,3.33932577575185,3.33932577575185,3.33932577575185,29146.0032760914,0.0,1.0
1997-08-22,18.0,18.0,17.38,17.38,3700,3.458450170514,3.458450170514,3.33932577575185,3.33932577575185,19257.180735989,0.0,1.0
1997-08-25,18.0,18.0,18.0,18.0,0,3.458450170514,3.458450170514,3.458450170514,3.458450170514,0,0.0,1.0
1997-08-26,17.75,17.75,17.5,17.5,3000,3.41041614036797,3.41041614036797,3.36238211022195,3.36238211022195,15613.9303264776,0.0,1.0
1997-08-27,17.75,17.75,17.75,17.75,1200,3.41041614036797,3.41041614036797,3.41041614036797,3.41041614036797,6245.57213059102,0.0,1.0
1997-08-28,18.25,18.25,18.0,18.0,13300,3.50648420066003,3.50648420066003,3.458450170514,3.458450170514,69221.7577807171,0.0,1.0
1997-08-29,18.19,18.19,18.0,18.0,3800,3.49495603342498,3.49495603342498,3.458450170514,3.458450170514,19777.6450802049,0.0,1.0
1997-09-02,18.0,18.0,18.0,18.0,900,3.458450170514,3.458450170514,3.458450170514,3.458450170514,4684.17909794327,0.0,1.0
1997-09-03,18.0,18.0,18.0,18.0,2100,3.458450170514,3.458450170514,3.458450170514,3.458450170514,10929.7512285343,0.0,1.0
1997-09-04,18.0,18.75,18.0,18.75,3000,3.458450170514,3.60255226095209,3.458450170514,3.60255226095209,15613.9303264776,0.0,1.0
1997-09-05,18.88,18.88,18.25,18.75,4300,3.62752995662802,3.62752995662802,3.50648420066003,3.60255226095209,22379.9668012845,0.0,1.0
1997-09-08,18.75,18.75,18.75,18.75,1900,3.60255226095209,3.60255226095209,3.60255226095209,3.60255226095209,9888.82254010243,0.0,1.0
1997-09-09,18.75,18.75,18.75,18.75,100,3.60255226095209,3.60255226095209,3.60255226095209,3.60255226095209,520.464344215917,0.0,1.0
1997-09-10,19.88,19.88,18.75,18.75,900,3.81966607721213,3.81966607721213,3.60255226095209,3.60255226095209,4684.17909794326,0.0,1.0
1997-09-11,18.75,18.75,18.75,18.75,3000,3.61984451180466,3.61984451180466,3.61984451180466,3.61984451180466,15539.3414873383,0.09,1.0
1997-09-12,18.75,18.75,18.75,18.75,0,3.61984451180466,3.61984451180466,3.61984451180466,3.61984451180466,0,0.0,1.0
1997-09-15,18.88,19.5,18.88,19.5,1500,3.64494210041983,3.76463829227684,3.64494210041983,3.76463829227684,7769.67074366917,0.0,1.0
1997-09-16,18.78,18.78,18.78,18.78,3000,3.62563626302354,3.62563626302354,3.62563626302354,3.62563626302354,15539.3414873383,0.0,1.0
1997-09-17,18.78,18.78,18.78,18.78,0,3.62563626302354,3.62563626302354,3.62563626302354,3.62563626302354,0,0.0,1.0
1997-09-18,18.78,18.78,18.78,18.78,0,3.62563626302354,3.62563626302354,3.62563626302354,3.62563626302354,0,0.0,1.0
1997-09-19,18.78,18.78,18.78,18.78,0,3.62563626302354,3.62563626302354,3.62563626302354,3.62563626302354,0,0.0,1.0
1997-09-22,19.75,19.75,19.25,19.5,19700,3.81290288576757,3.81290288576757,3.71637369878611,3.76463829227684,102041.675766855,0.0,1.0
1997-09-23,18.88,19.0,18.88,18.88,17700,3.64494210041983,3.66810910529538,3.64494210041983,3.64494210041983,91682.1147752962,0.0,1.0
1997-09-24,19.13,19.25,19.0,19.13,24000,3.69320669391056,3.71637369878611,3.66810910529538,3.69320669391056,124314.731898707,0.0,1.0
1997-09-25,19.5,19.5,19.0,19.5,1700,3.76463829227684,3.76463829227684,3.66810910529538,3.76463829227684,8805.62684282505,0.0,1.0
1997-09-26,20.06,20.13,19.75,20.06,47800,3.87275098169607,3.88626506787348,3.81290288576757,3.87275098169607,247593.507698257,0.0,1.0
1997-09-29,20.25,20.75,20.25,20.25,8900,3.90943207274903,4.00596125973049,3.90943207274903,3.90943207274903,46100.046412437,0.0,1.0
1997-09-30,19.88,20.88,19.88,20.88,9100,3.83800047438275,4.03105884834566,3.83800047438275,4.03105884834566,47136.0025115929,0.0,1.0
1997-10-01,20.75,20.75,20.75,20.75,200,4.00596125973049,4.00596125973049,4.00596125973049,4.00596125973049,1035.95609915589,0.0,1.0
1997-10-02,20.5,20.75,19.88,20.5,1200,3.95769666623976,4.00596125973049,3.83800047438275,3.95769666623976,6215.73659493532,0.0,1.0
1997-10-03,19.88,20.5,19.88,20.5,1100,3.83800047438275,3.95769666623976,3.83800047438275,3.95769666623976,5697.75854535738,0.0,1.0
1997-10-06,19.88,19.88,19.88,19.88,0,3.83800047438275,3.83800047438275,3.83800047438275,3.83800047438275,0,0.0,1.0
1997-10-07,19.88,19.88,19.88,19.88,0,3.83800047438275,3.83800047438275,3.83800047438275,3.83800047438275,0,0.0,1.0
1997-10-08,20.0,20.0,20.0,20.0,1100,3.8611674792583,3.8611674792583,3.8611674792583,3.8611674792583,5697.75854535738,0.0,1.0
1997-10-09,20.25,20.25,19.88,19.88,5700,3.90943207274903,3.90943207274903,3.83800047438275,3.83800047438275,29524.7488259428,0.0,1.0
1997-10-10,19.88,19.88,19.88,19.88,1300,3.83800047438275,3.83800047438275,3.83800047438275,3.83800047438275,6733.71464451327,0.0,1.0
1997-10-13,19.88,20.5,19.75,19.75,4900,3.83800047438275,3.95769666623976,3.81290288576757,3.81290288576757,25380.9244293192,0.0,1.0
1997-10-14,19.88,19.88,19.88,19.88,0,3.83800047438275,3.83800047438275,3.83800047438275,3.83800047438275,0,0.0,1.0
1997-10-15,19.88,19.88,19.88,19.88,0,3.83800047438275,3.83800047438275,3.83800047438275,3.83800047438275,0,0.0,1.0
1997-10-16,19.94,19.94,19.94,19.94,1000,3.84958397682052,3.84958397682052,3.84958397682052,3.84958397682052,5179.78049577945,0.0,1.0
1997-10-17,20.75,20.75,20.0,20.0,11100,4.00596125973049,4.00596125973049,3.8611674792583,3.8611674792583,57495.5635031517,0.0,1.0
1997-10-20,20.75,20.75,20.75,20.75,0,4.00596125973049,4.00596125973049,4.00596125973049,4.00596125973049,0,0.0,1.0
1997-10-21,20.0,20.75,20.0,20.75,6200,3.8611674792583,4.00596125973049,3.8611674792583,4.00596125973049,32114.6390738325,0.0,1.0
1997-10-22,20.0,20.0,20.0,20.0,5700,3.8611674792583,3.8611674792583,3.8611674792583,3.8611674792583,29524.7488259428,0.0,1.0
1997-10-23,20.0,20.25,20.0,20.25,7600,3.8611674792583,3.90943207274903,3.8611674792583,3.90943207274903,39366.3317679237,0.0,1.0
1997-10-24,20.0,20.0,20.0,20.0,0,3.8611674792583,3.8611674792583,3.8611674792583,3.8611674792583,0,0.0,1.0
1997-10-27,19.63,20.0,19.63,20.0,4000,3.78973588089202,3.8611674792583,3.78973588089202,3.8611674792583,20719.1219831178,0.0,1.0
1997-10-28,19.62,19.62,19.62,19.62,0,3.78780529715239,3.78780529715239,3.78780529715239,3.78780529715239,0,0.0,1.0
1997-10-29,20.25,20.25,20.25,20.25,1000,3.90943207274903,3.90943207274903,3.90943207274903,3.90943207274903,5179.78049577944,0.0,1.0
1997-10-30,20.25,20.25,20.25,20.25,0,3.90943207274903,3.90943207274903,3.90943207274903,3.90943207274903,0,0.0,1.0
1997-10-31,19.5,20.0,19.5,19.5,3300,3.76463829227684,3.8611674792583,3.76463829227684,3.76463829227684,17093.2756360722,0.0,1.0
1997-11-03,20.25,20.25,20.25,20.25,400,3.90943207274903,3.90943207274903,3.90943207274903,3.90943207274903,2071.91219831177,0.0,1.0
1997-11-04,20.25,20.25,19.5,20.25,2800,3.90943207274903,3.90943207274903,3.76463829227684,3.90943207274903,14503.3853881824,0.0,1.0
1997-11-05,20.25,20.25,20.25,20.25,0,3.90943207274903,3.90943207274903,3.90943207274903,3.90943207274903,0,0.0,1.0
1997-11-06,19.69,19.69,19.69,19.69,100,3.8013193833298,3.8013193833298,3.8013193833298,3.8013193833298,517.978049577943,0.0,1.0
1997-11-07,19.69,19.69,19.69,19.69,0,3.8013193833298,3.8013193833298,3.8013193833298,3.8013193833298,0,0.0,1.0
1997-11-10,19.75,19.75,19.75,19.75,300,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,1553.93414873383,0.0,1.0
1997-11-11,19.75,19.75,19.75,19.75,0,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,0,0.0,1.0
1997-11-12,19.75,19.75,19.75,19.75,0,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,0,0.0,1.0
1997-11-13,19.75,20.25,19.75,19.75,3800,3.81290288576757,3.90943207274903,3.81290288576757,3.81290288576757,19683.1658839619,0.0,1.0
1997-11-14,19.75,19.75,19.75,19.75,0,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,0,0.0,1.0
1997-11-17,19.75,19.75,19.75,19.75,0,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,0,0.0,1.0
1997-11-18,19.75,19.75,19.75,19.75,0,3.81290288576757,3.81290288576757,3.81290288576757,3.81290288576757,0,0.0,1.0
1997-11-19,20.5,20.5,20.5,20.5,1200,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,6215.73659493532,0.0,1.0
1997-11-20,20.25,20.25,20.25,20.25,200,3.90943207274903,3.90943207274903,3.90943207274903,3.90943207274903,1035.95609915589,0.0,1.0
1997-11-21,20.31,20.31,20.31,20.31,1200,3.9210155751868,3.9210155751868,3.9210155751868,3.9210155751868,6215.73659493533,0.0,1.0
1997-11-24,20.5,20.5,20.5,20.5,600,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,3107.86829746766,0.0,1.0
1997-11-25,20.5,20.5,20.5,20.5,500,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,2589.89024788972,0.0,1.0
1997-11-26,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-11-28,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-12-01,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-12-02,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-12-03,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-12-04,20.5,20.5,20.5,20.5,0,3.95769666623976,3.95769666623976,3.95769666623976,3.95769666623976,0,0.0,1.0
1997-12-05,21.25,21.25,21.06,21.06,10000,4.10249044671194,4.10249044671194,4.06580935565899,4.06580935565899,51797.8049577944,0.0,1.0
1997-12-08,21.25,22.0,21.25,21.5,2900,4.10249044671194,4.24728422718413,4.10249044671194,4.15075504020267,15021.3634377604,0.0,1.0
1997-12-09,21.25,21.25,21.25,21.25,0,4.10249044671194,4.10249044671194,4.10249044671194,4.10249044671194,0,0.0,1.0
1997-12-10,22.0,22.0,22.0,22.0,600,4.24728422718413,4.24728422718413,4.24728422718413,4.24728422718413,3107.86829746766,0.0,1.0
1997-12-11,22.0,22.0,22.0,22.0,0,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,0,0.12,1.0
1997-12-12,21.38,21.38,21.25,21.25,1500,4.15010215188345,4.15010215188345,4.12486766733037,4.12486766733037,7727.52063113569,0.0,1.0
1997-12-15,21.25,21.25,21.25,21.25,1200,4.12486766733037,4.12486766733037,4.12486766733037,4.12486766733037,6182.01650490856,0.0,1.0
1997-12-16,21.25,21.25,21.25,21.25,0,4.12486766733037,4.12486766733037,4.12486766733037,4.12486766733037,0,0.0,1.0
1997-12-17,21.25,21.25,21.25,21.25,0,4.12486766733037,4.12486766733037,4.12486766733037,4.12486766733037,0,0.0,1.0
1997-12-18,21.25,21.25,21.25,21.25,0,4.12486766733037,4.12486766733037,4.12486766733037,4.12486766733037,0,0.0,1.0
1997-12-19,21.38,21.38,21.13,21.13,20000,4.15010215188345,4.15010215188345,4.10157429697368,4.10157429697368,103033.608415143,0.0,1.0
1997-12-22,21.5,21.5,21.13,21.13,2100,4.17339552224014,4.17339552224014,4.10157429697368,4.10157429697368,10818.52888359,0.0,1.0
1997-12-23,21.56,22.0,21.56,21.75,3600,4.18504220741849,4.27045123205968,4.18504220741849,4.22192337714991,18546.0495147256,0.0,1.0
1997-12-24,22.0,22.0,22.0,22.0,1600,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,8242.6886732114,0.0,1.0
1997-12-26,22.0,22.0,22.0,22.0,600,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,3091.00825245428,0.0,1.0
1997-12-29,22.38,22.38,21.75,22.0,21100,4.34421357152253,4.34421357152253,4.22192337714991,4.27045123205968,108700.456877975,0.0,1.0
1997-12-30,22.63,22.63,22.38,22.38,4800,4.3927414264323,4.3927414264323,4.34421357152253,4.34421357152253,24728.0660196342,0.0,1.0
1997-12-31,22.5,22.63,22.5,22.63,4900,4.36750694187922,4.3927414264323,4.36750694187922,4.3927414264323,25243.2340617099,0.0,1.0
1998-01-02,22.13,22.63,22.13,22.63,500,4.29568571661276,4.3927414264323,4.29568571661276,4.3927414264323,2575.84021037856,0.0,1.0
1998-01-05,22.13,22.13,22.13,22.13,1200,4.29568571661276,4.29568571661276,4.29568571661276,4.29568571661276,6182.01650490855,0.0,1.0
1998-01-06,22.25,22.5,22.0,22.5,8400,4.31897908696945,4.36750694187922,4.27045123205968,4.36750694187922,43274.1155343599,0.0,1.0
1998-01-07,22.38,22.38,22.38,22.38,1900,4.34421357152253,4.34421357152253,4.34421357152253,4.34421357152253,9788.19279943854,0.0,1.0
1998-01-08,22.25,22.5,22.0,22.0,4100,4.31897908696945,4.36750694187922,4.27045123205968,4.27045123205968,21121.8897251042,0.0,1.0
1998-01-09,22.44,22.44,22.0,22.25,2800,4.35586025670087,4.35586025670087,4.27045123205968,4.31897908696945,14424.70517812,0.0,1.0
1998-01-12,22.0,22.0,22.0,22.0,600,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,3091.00825245428,0.0,1.0
1998-01-13,22.0,22.0,22.0,22.0,3000,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,15455.0412622714,0.0,1.0
1998-01-14,22.63,22.63,22.13,22.13,2100,4.3927414264323,4.3927414264323,4.29568571661276,4.29568571661276,10818.52888359,0.0,1.0
1998-01-15,22.0,22.0,22.0,22.0,100,4.27045123205968,4.27045123205968,4.27045123205968,4.27045123205968,515.168042075713,0.0,1.0
1998-01-16,22.44,22.44,22.31,22.31,10000,4.35586025670087,4.35586025670087,4.33062577214779,4.33062577214779,51516.8042075713,0.0,1.0
1998-01-20,22.5,22.75,21.88,21.88,2500,4.36750694187922,4.41603479678899,4.24715786170299,4.24715786170299,12879.2010518928,0.0,1.0
1998-01-21,22.63,23.0,22.25,22.25,44100,4.3927414264323,4.46456265169876,4.31897908696945,4.31897908696945,227189.106555389,0.0,1.0
1998-01-22,22.25,22.5,22.25,22.5,6900,4.31897908696945,4.36750694187922,4.31897908696945,4.36750694187922,35546.5949032242,0.0,1.0
1998-01-23,22.5,22.5,22.25,22.25,16700,4.36750694187922,4.36750694187922,4.31897908696945,4.31897908696945,86033.063026644,0.0,1.0
1998-01-26,22.63,22.63,22.44,22.44,6600,4.3927414264323,4.3927414264323,4.35586025670087,4.35586025670087,34001.090776997,0.0,1.0
1998-01-27,22.62,22.62,22.62,22.62,0,4.39080031223591,4.39080031223591,4.39080031223591,4.39080031223591,0,0.0,1.0
1998-01-28,22.13,22.38,22.13,22.38,2400,4.29568571661276,4.34421357152253,4.29568571661276,4.34421357152253,12364.0330098171,0.0,1.0
1998-01-29,22.5,22.5,22.5,22.5,4800,4.36750694187922,4.36750694187922,4.36750694187922,4.36750694187922,24728.0660196342,0.0,1.0
1998-01-30,22.63,22.63,22.63,22.63,400,4.3927414264323,4.3927414264323,4.3927414264323,4.3927414264323,2060.67216830285,0.0,1.0
1998-02-02,23.0,23.0,22.69,23.0,1500,4.46456265169876,4.46456265169876,4.40438811161064,4.46456265169876,7727.52063113568,0.0,1.0
1998-02-03,22.69,22.69,22.69,22.69,700,4.40438811161064,4.40438811161064,4.40438811161064,4.40438811161064,3606.17629452999,0.0,1.0
1998-02-04,23.0,23.0,23.0,23.0,200,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,1030.33608415142,0.0,1.0
1998-02-05,23.0,23.0,23.0,23.0,0,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,0,0.0,1.0
1998-02-06,23.0,23.0,23.0,23.0,0,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,0,0.0,1.0
1998-02-09,23.0,23.0,23.0,23.0,0,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,0,0.0,1.0
1998-02-10,23.0,23.0,23.0,23.0,0,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,0,0.0,1.0
1998-02-11,22.63,23.0,22.63,23.0,14600,4.3927414264323,4.46456265169876,4.3927414264323,4.46456265169876,75214.534143054,0.0,1.0
1998-02-12,22.62,22.62,22.62,22.62,0,4.39080031223591,4.39080031223591,4.39080031223591,4.39080031223591,0,0.0,1.0
1998-02-13,22.62,22.62,22.62,22.62,0,4.39080031223591,4.39080031223591,4.39080031223591,4.39080031223591,0,0.0,1.0
1998-02-17,23.13,23.13,23.13,23.13,600,4.48979713625183,4.48979713625183,4.48979713625183,4.48979713625183,3091.00825245428,0.0,1.0
1998-02-18,23.12,23.12,23.12,23.12,0,4.48785602205544,4.48785602205544,4.48785602205544,4.48785602205544,0,0.0,1.0
1998-02-19,22.88,22.88,22.88,22.88,2300,4.44126928134207,4.44126928134207,4.44126928134207,4.44126928134207,11848.8649677414,0.0,1.0
1998-02-20,23.13,23.13,22.88,23.0,17600,4.48979713625183,4.48979713625183,4.44126928134207,4.46456265169876,90669.5754053256,0.0,1.0
1998-02-23,23.13,23.13,23.0,23.0,27000,4.48979713625183,4.48979713625183,4.46456265169876,4.46456265169876,139095.371360443,0.0,1.0
1998-02-24,23.13,23.13,23.13,23.13,200,4.48979713625183,4.48979713625183,4.48979713625183,4.48979713625183,1030.33608415143,0.0,1.0
1998-02-25,22.88,22.88,22.88,22.88,800,4.44126928134207,4.44126928134207,4.44126928134207,4.44126928134207,4121.3443366057,0.0,1.0
1998-02-26,23.13,23.13,23.13,23.13,300,4.48979713625183,4.48979713625183,4.48979713625183,4.48979713625183,1545.50412622714,0.0,1.0
1998-02-27,22.88,23.0,22.88,23.0,1300,4.44126928134207,4.46456265169876,4.44126928134207,4.46456265169876,6697.18454698426,0.0,1.0
1998-03-02,23.13,23.13,22.88,22.88,1200,4.48979713625183,4.48979713625183,4.44126928134207,4.44126928134207,6182.01650490856,0.0,1.0
1998-03-03,22.88,22.88,22.88,22.88,2000,4.44126928134207,4.44126928134207,4.44126928134207,4.44126928134207,10303.3608415142,0.0,1.0
1998-03-04,22.88,22.88,22.88,22.88,0,4.44126928134207,4.44126928134207,4.44126928134207,4.44126928134207,0,0.0,1.0
1998-03-05,22.94,23.06,22.88,23.06,24000,4.45291596652041,4.4762093368771,4.44126928134207,4.4762093368771,123640.330098171,0.0,1.0
1998-03-06,22.88,22.88,22.88,22.88,200,4.44126928134207,4.44126928134207,4.44126928134207,4.44126928134207,1030.33608415142,0.0,1.0
1998-03-09,23.0,23.0,23.0,23.0,300,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,1545.50412622714,0.0,1.0
1998-03-10,23.0,23.13,23.0,23.13,4300,4.46456265169876,4.48979713625183,4.46456265169876,4.48979713625183,22152.2258092556,0.0,1.0
1998-03-11,23.0,23.0,23.0,23.0,0,4.46456265169876,4.46456265169876,4.46456265169876,4.46456265169876,0,0.0,1.0
1998-03-12,23.0,23.0,23.0,23.0,0,4.48785602205544,4.48785602205544,4.48785602205544,4.48785602205544,0,0.12,1.0
1998-03-13,23.0,23.0,23.0,23.0,0,4.48785602205544,4.48785602205544,4.48785602205544,4.48785602205544,0,0.0,1.0
1998-03-16,23.25,23.25,23.25,23.25,400,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,2049.97663801754,0.0,1.0
1998-03-17,22.88,23.25,22.88,23.25,1100,4.46444112107081,4.53663706577344,4.46444112107081,4.53663706577344,5637.43575454824,0.0,1.0
1998-03-18,22.88,22.88,22.88,22.88,1000,4.46444112107081,4.46444112107081,4.46444112107081,4.46444112107081,5124.94159504385,0.0,1.0
1998-03-19,22.88,22.88,22.88,22.88,0,4.46444112107081,4.46444112107081,4.46444112107081,4.46444112107081,0,0.0,1.0
1998-03-20,22.88,22.88,22.88,22.88,0,4.46444112107081,4.46444112107081,4.46444112107081,4.46444112107081,0,0.0,1.0
1998-03-23,23.25,23.25,23.25,23.25,800,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,4099.95327603508,0.0,1.0
1998-03-24,23.13,23.13,23.13,23.13,1300,4.5132221647888,4.5132221647888,4.5132221647888,4.5132221647888,6662.42407355701,0.0,1.0
1998-03-25,23.06,23.25,23.06,23.25,1400,4.49956347254776,4.53663706577344,4.49956347254776,4.53663706577344,7174.9182330614,0.0,1.0
1998-03-26,23.06,23.06,23.06,23.06,200,4.49956347254776,4.49956347254776,4.49956347254776,4.49956347254776,1024.98831900877,0.0,1.0
1998-03-27,23.06,23.06,23.06,23.06,0,4.49956347254776,4.49956347254776,4.49956347254776,4.49956347254776,0,0.0,1.0
1998-03-30,23.25,23.25,23.25,23.25,3600,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,18449.7897421579,0.0,1.0
1998-03-31,23.25,23.25,23.25,23.25,2700,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,13837.3423066184,0.0,1.0
1998-04-01,23.25,23.25,23.25,23.25,1100,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,5637.43575454824,0.0,1.0
1998-04-02,23.38,23.38,23.13,23.38,800,4.5620032085068,4.5620032085068,4.5132221647888,4.5620032085068,4099.95327603508,0.0,1.0
1998-04-03,23.38,23.38,23.38,23.38,900,4.5620032085068,4.5620032085068,4.5620032085068,4.5620032085068,4612.44743553946,0.0,1.0
1998-04-06,24.13,24.13,23.13,23.13,12600,4.70834633966078,4.70834633966078,4.5132221647888,4.5132221647888,64574.2640975525,0.0,1.0
1998-04-07,24.0,24.0,24.0,24.0,2400,4.68298019692742,4.68298019692742,4.68298019692742,4.68298019692742,12299.8598281053,0.0,1.0
1998-04-08,24.13,24.13,24.13,24.13,200,4.70834633966078,4.70834633966078,4.70834633966078,4.70834633966078,1024.98831900877,0.0,1.0
1998-04-09,24.75,24.75,23.5,23.5,7700,4.8293233280814,4.8293233280814,4.58541810949143,4.58541810949143,39462.0502818377,0.0,1.0
1998-04-13,24.88,24.88,24.88,24.88,400,4.85468947081476,4.85468947081476,4.85468947081476,4.85468947081476,2049.97663801754,0.0,1.0
1998-04-14,24.75,24.88,24.75,24.88,1500,4.8293233280814,4.85468947081476,4.8293233280814,4.85468947081476,7687.41239256579,0.0,1.0
1998-04-15,24.63,25.25,24.5,24.88,11100,4.80590842709677,4.92688541551739,4.78054228436341,4.85468947081476,56886.8517049867,0.0,1.0
1998-04-16,24.75,24.75,24.0,24.0,1100,4.8293233280814,4.8293233280814,4.68298019692742,4.68298019692742,5637.43575454824,0.0,1.0
1998-04-17,23.0,24.0,21.38,22.38,13700,4.48785602205544,4.68298019692742,4.17175485876284,4.36687903363482,70211.6998521009,0.0,1.0
1998-04-20,24.0,24.0,24.0,24.0,400,4.68298019692742,4.68298019692742,4.68298019692742,4.68298019692742,2049.97663801754,0.0,1.0
1998-04-21,23.75,23.75,23.5,23.75,2300,4.63419915320943,4.63419915320943,4.58541810949143,4.63419915320943,11787.3656686009,0.0,1.0
1998-04-22,23.63,23.63,23.63,23.63,300,4.61078425222479,4.61078425222479,4.61078425222479,4.61078425222479,1537.48247851316,0.0,1.0
1998-04-23,23.63,23.63,23.0,23.0,1100,4.61078425222479,4.61078425222479,4.48785602205544,4.48785602205544,5637.43575454824,0.0,1.0
1998-04-24,23.25,23.25,23.25,23.25,200,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,1024.98831900877,0.0,1.0
1998-04-27,22.88,23.0,22.75,23.0,3300,4.46444112107081,4.48785602205544,4.43907497833745,4.48785602205544,16912.3072636447,0.0,1.0
1998-04-28,23.0,23.5,23.0,23.0,3000,4.48785602205544,4.58541810949143,4.48785602205544,4.48785602205544,15374.8247851316,0.0,1.0
1998-04-29,24.0,24.0,24.0,24.0,200,4.68298019692742,4.68298019692742,4.68298019692742,4.68298019692742,1024.98831900877,0.0,1.0
1998-04-30,23.25,23.25,23.25,23.25,3600,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,18449.7897421579,0.0,1.0
1998-05-01,23.25,23.25,23.25,23.25,3100,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,15887.3189446359,0.0,1.0
1998-05-04,23.31,23.5,23.13,23.5,43400,4.54834451626576,4.58541810949143,4.5132221647888,4.58541810949143,222422.465224903,0.0,1.0
1998-05-05,23.63,23.63,23.63,23.63,500,4.61078425222479,4.61078425222479,4.61078425222479,4.61078425222479,2562.47079752193,0.0,1.0
1998-05-06,23.62,23.62,23.62,23.62,0,4.60883301047607,4.60883301047607,4.60883301047607,4.60883301047607,0,0.0,1.0
1998-05-07,23.62,23.62,23.62,23.62,0,4.60883301047607,4.60883301047607,4.60883301047607,4.60883301047607,0,0.0,1.0
1998-05-08,23.75,24.0,23.75,24.0,2000,4.63419915320943,4.68298019692742,4.63419915320943,4.68298019692742,10249.8831900877,0.0,1.0
1998-05-11,23.13,23.13,23.13,23.13,600,4.5132221647888,4.5132221647888,4.5132221647888,4.5132221647888,3074.96495702631,0.0,1.0
1998-05-12,23.12,23.12,23.12,23.12,0,4.51127092304008,4.51127092304008,4.51127092304008,4.51127092304008,0,0.0,1.0
1998-05-13,23.13,23.13,23.13,23.13,800,4.5132221647888,4.5132221647888,4.5132221647888,4.5132221647888,4099.95327603508,0.0,1.0
1998-05-14,23.38,23.63,23.25,23.63,2200,4.5620032085068,4.61078425222479,4.53663706577344,4.61078425222479,11274.8715090965,0.0,1.0
1998-05-15,23.38,23.38,23.38,23.38,0,4.5620032085068,4.5620032085068,4.5620032085068,4.5620032085068,0,0.0,1.0
1998-05-18,23.5,23.5,23.38,23.38,7000,4.58541810949143,4.58541810949143,4.5620032085068,4.5620032085068,35874.591165307,0.0,1.0
1998-05-19,23.5,23.5,23.38,23.38,13500,4.58541810949143,4.58541810949143,4.5620032085068,4.5620032085068,69186.7115330921,0.0,1.0
1998-05-20,23.5,23.5,23.5,23.5,0,4.58541810949143,4.58541810949143,4.58541810949143,4.58541810949143,0,0.0,1.0
1998-05-21,23.38,23.38,23.38,23.38,200,4.5620032085068,4.5620032085068,4.5620032085068,4.5620032085068,1024.98831900877,0.0,1.0
1998-05-22,24.0,24.0,24.0,24.0,500,4.68298019692742,4.68298019692742,4.68298019692742,4.68298019692742,2562.47079752193,0.0,1.0
1998-05-26,24.25,24.25,24.25,24.25,1200,4.73176124064541,4.73176124064541,4.73176124064541,4.73176124064541,6149.92991405263,0.0,1.0
1998-05-27,24.25,24.25,24.25,24.25,0,4.73176124064541,4.73176124064541,4.73176124064541,4.73176124064541,0,0.0,1.0
1998-05-28,24.25,24.25,24.25,24.25,0,4.73176124064541,4.73176124064541,4.73176124064541,4.73176124064541,0,0.0,1.0
1998-05-29,24.25,24.25,24.25,24.25,0,4.73176124064541,4.73176124064541,4.73176124064541,4.73176124064541,0,0.0,1.0
1998-06-01,23.75,23.75,23.38,23.38,2100,4.63419915320943,4.63419915320943,4.5620032085068,4.5620032085068,10762.3773495921,0.0,1.0
1998-06-02,23.75,23.75,23.75,23.75,0,4.63419915320943,4.63419915320943,4.63419915320943,4.63419915320943,0,0.0,1.0
1998-06-03,23.75,23.75,23.75,23.75,0,4.63419915320943,4.63419915320943,4.63419915320943,4.63419915320943,0,0.0,1.0
1998-06-04,24.25,24.25,24.0,24.0,1600,4.73176124064541,4.73176124064541,4.68298019692742,4.68298019692742,8199.90655207018,0.0,1.0
1998-06-05,23.25,23.75,23.25,23.75,10400,4.53663706577344,4.63419915320943,4.53663706577344,4.63419915320943,53299.3925884561,0.0,1.0
1998-06-08,23.25,23.25,23.25,23.25,0,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,0,0.0,1.0
1998-06-09,23.25,23.25,23.25,23.25,0,4.53663706577344,4.53663706577344,4.53663706577344,4.53663706577344,0,0.0,1.0
1998-06-10,23.31,23.44,23.31,23.44,3000,4.54834451626576,4.57371065899911,4.54834451626576,4.57371065899911,15374.8247851316,0.0,1.0
1998-06-11,23.5,24.0,23.25,23.25,15500,4.60883301047607,4.70689328729471,4.55980287206675,4.55980287206675,79033.0218456699,0.12,1.0
1998-06-12,23.38,23.38,23.38,23.38,400,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,2039.5618540818,0.0,1.0
1998-06-15,23.63,23.75,23.38,23.38,9900,4.63432868244892,4.65786314888539,4.5852985440396,4.5852985440396,50479.1558885246,0.0,1.0
1998-06-16,24.0,24.0,23.38,23.38,2200,4.70689328729471,4.70689328729471,4.5852985440396,4.5852985440396,11217.5901974499,0.0,1.0
1998-06-17,24.0,24.0,24.0,24.0,0,4.70689328729471,4.70689328729471,4.70689328729471,4.70689328729471,0,0.0,1.0
1998-06-18,24.0,24.0,24.0,24.0,0,4.70689328729471,4.70689328729471,4.70689328729471,4.70689328729471,0,0.0,1.0
1998-06-19,23.38,23.38,23.38,23.38,400,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,2039.5618540818,0.0,1.0
1998-06-22,23.38,23.38,23.38,23.38,0,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,0,0.0,1.0
1998-06-23,23.63,23.66,23.38,23.38,3400,4.63432868244892,4.64021229905804,4.5852985440396,4.5852985440396,17336.2757596953,0.0,1.0
1998-06-24,23.38,23.38,23.38,23.38,1000,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,5098.90463520451,0.0,1.0
1998-06-25,23.38,23.38,23.38,23.38,500,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,2549.45231760225,0.0,1.0
1998-06-26,23.38,23.38,23.38,23.38,0,4.5852985440396,4.5852985440396,4.5852985440396,4.5852985440396,0,0.0,1.0
1998-06-29,23.5,23.88,23.38,23.63,17700,4.60883301047607,4.68335882085824,4.5852985440396,4.63432868244892,90250.6120431199,0.0,1.0
1998-06-30,23.5,23.5,23.5,23.5,0,4.60883301047607,4.60883301047607,4.60883301047607,4.60883301047607,0,0.0,1.0
1998-07-01,23.75,23.75,23.38,23.38,3000,4.65786314888539,4.65786314888539,4.5852985440396,4.5852985440396,15296.7139056135,0.0,1.0
1998-07-02,23.75,23.75,23.75,23.75,0,4.65786314888539,4.65786314888539,4.65786314888539,4.65786314888539,0,0.0,1.0
1998-07-06,23.75,23.75,23.75,23.75,0,4.65786314888539,4.65786314888539,4.65786314888539,4.65786314888539,0,0.0,1.0
1998-07-07,23.44,23.44,23.44,23.44,300,4.59706577725783,4.59706577725783,4.59706577725783,4.59706577725783,1529.67139056135,0.0,1.0
1998-07-08,23.44,23.44,23.44,23.44,0,4.59706577725783,4.59706577725783,4.59706577725783,4.59706577725783,0,0.0,1.0
1998-07-09,23.63,23.63,23.63,23.63,600,4.63432868244892,4.63432868244892,4.63432868244892,4.63432868244892,3059.34278112271,0.0,1.0
1998-07-10,23.62,23.62,23.62,23.62,0,4.63236747691254,4.63236747691254,4.63236747691254,4.63236747691254,0,0.0,1.0
1998-07-13,23.62,23.62,23.62,23.62,0,4.63236747691254,4.63236747691254,4.63236747691254,4.63236747691254,0,0.0,1.0
1998-07-14,23.44,23.44,23.44,23.44,1500,4.59706577725783,4.59706577725783,4.59706577725783,4.59706577725783,7648.35695280677,0.0,1.0
1998-07-15,23.44,23.44,23.44,23.44,0,4.59706577725783,4.59706577725783,4.59706577725783,4.59706577725783,0,0.0,1.0
1998-07-16,23.44,23.56,23.44,23.5,7300,4.59706577725783,4.62060024369431,4.59706577725783,4.60883301047607,37222.003836993,0.0,1.0
1998-07-17,23.44,23.44,23.44,23.44,7100,4.59706577725783,4.59706577725783,4.59706577725783,4.59706577725783,36202.2229099521,0.0,1.0
1998-07-20,23.5,23.5,23.5,23.5,5700,4.60883301047607,4.60883301047607,4.60883301047607,4.60883301047607,29063.7564206657,0.0,1.0
1998-07-21,23.06,23.94,23.06,23.44,10500,4.52253996687567,4.69512605407647,4.52253996687567,4.59706577725783,53538.4986696473,0.0,1.0
1998-07-22,23.06,23.06,23.06,23.06,0,4.52253996687567,4.52253996687567,4.52253996687567,4.52253996687567,0,0.0,1.0
1998-07-23,23.13,23.75,23.13,23.75,1500,4.53626840563028,4.65786314888539,4.53626840563028,4.65786314888539,7648.35695280676,0.0,1.0
1998-07-24,23.25,23.25,23.13,23.13,11600,4.55980287206675,4.55980287206675,4.53626840563028,4.53626840563028,59147.2937683723,0.0,1.0
1998-07-27,23.25,23.25,23.0,23.06,3700,4.55980287206675,4.55980287206675,4.51077273365743,4.52253996687567,18865.9471502567,0.0,1.0
1998-07-28,23.25,23.25,23.0,23.0,6000,4.55980287206675,4.55980287206675,4.51077273365743,4.51077273365743,30593.4278112271,0.0,1.0
1998-07-29,22.88,22.88,22.38,22.38,2200,4.48723826722096,4.48723826722096,4.38917799040232,4.38917799040232,11217.5901974499,0.0,1.0
1998-07-30,23.0,23.0,23.0,23.0,2800,4.51077273365743,4.51077273365743,4.51077273365743,4.51077273365743,14276.9329785726,0.0,1.0
1998-07-31,22.25,22.5,22.25,22.5,700,4.36368231842947,4.41271245683879,4.36368231842947,4.41271245683879,3569.23324464316,0.0,1.0
1998-08-03,21.44,22.25,21.44,22.13,2900,4.20482466998327,4.36368231842947,4.20482466998327,4.340147851993,14786.8234420931,0.0,1.0
1998-08-04,21.28,21.38,21.25,21.38,1700,4.17344538140131,4.19305743676504,4.16756176479219,4.19305743676504,8668.13787984767,0.0,1.0
1998-08-05,21.38,21.75,20.75,21.75,1000,4.19305743676504,4.26562204161083,4.06950148797355,4.26562204161083,5098.90463520451,0.0,1.0
1998-08-06,21.38,21.38,20.75,20.75,2000,4.19305743676504,4.19305743676504,4.06950148797355,4.06950148797355,10197.809270409,0.0,1.0
1998-08-07,21.38,21.38,21.38,21.38,0,4.19305743676504,4.19305743676504,4.19305743676504,4.19305743676504,0,0.0,1.0
1998-08-10,21.38,21.38,20.75,20.75,1900,4.19305743676504,4.19305743676504,4.06950148797355,4.06950148797355,9687.91880688857,0.0,1.0
1998-08-11,19.25,20.5,19.25,20.5,11800,3.77532065751763,4.02047134956423,3.77532065751763,4.02047134956423,60167.0746954133,0.0,1.0
1998-08-12,19.25,20.5,19.25,20.5,900,3.77532065751763,4.02047134956423,3.77532065751763,4.02047134956423,4589.01417168406,0.0,1.0
1998-08-13,19.63,19.63,19.63,19.63,1000,3.8498464678998,3.8498464678998,3.8498464678998,3.8498464678998,5098.90463520451,0.0,1.0
1998-08-14,19.62,19.62,19.62,19.62,0,3.84788526236343,3.84788526236343,3.84788526236343,3.84788526236343,0,0.0,1.0
1998-08-17,19.62,19.62,19.62,19.62,0,3.84788526236343,3.84788526236343,3.84788526236343,3.84788526236343,0,0.0,1.0
1998-08-18,19.38,19.38,19.38,19.38,100,3.80081632949048,3.80081632949048,3.80081632949048,3.80081632949048,509.890463520451,0.0,1.0
1998-08-19,19.38,19.38,19.38,19.38,0,3.80081632949048,3.80081632949048,3.80081632949048,3.80081632949048,0,0.0,1.0
1998-08-20,19.38,19.38,19.38,19.38,1300,3.80081632949048,3.80081632949048,3.80081632949048,3.80081632949048,6628.57602576586,0.0,1.0
1998-08-21,19.13,19.38,19.13,19.38,5400,3.75178619108116,3.80081632949048,3.75178619108116,3.80081632949048,27534.0850301044,0.0,1.0
1998-08-24,18.63,19.0,18.63,19.0,2100,3.65372591426252,3.72629051910831,3.65372591426252,3.72629051910831,10707.6997339295,0.0,1.0
1998-08-25,20.0,20.0,19.0,19.0,21900,3.92241107274559,3.92241107274559,3.72629051910831,3.72629051910831,111666.011510979,0.0,1.0
1998-08-26,19.5,19.5,19.25,19.38,30500,3.82435079592695,3.82435079592695,3.77532065751763,3.80081632949048,155516.591373738,0.0,1.0
1998-08-27,19.25,19.25,19.25,19.25,200,3.77532065751763,3.77532065751763,3.77532065751763,3.77532065751763,1019.7809270409,0.0,1.0
1998-08-28,19.0,19.0,19.0,19.0,1600,3.72629051910831,3.72629051910831,3.72629051910831,3.72629051910831,8158.24741632722,0.0,1.0
1998-08-31,18.25,18.75,18.25,18.75,6600,3.57920010388035,3.67726038069899,3.57920010388035,3.67726038069899,33652.7705923498,0.0,1.0
1998-09-01,18.0,18.5,17.75,18.5,5200,3.53016996547103,3.62823024228967,3.48113982706171,3.62823024228967,26514.3041030635,0.0,1.0
1998-09-02,18.13,18.88,18.0,18.0,24900,3.55566563744388,3.70275605267184,3.53016996547103,3.53016996547103,126962.725416592,0.0,1.0
1998-09-03,18.0,18.0,18.0,18.0,3500,3.53016996547103,3.53016996547103,3.53016996547103,3.53016996547103,17846.1662232158,0.0,1.0
1998-09-04,18.13,18.13,18.13,18.13,600,3.55566563744388,3.55566563744388,3.55566563744388,3.55566563744388,3059.34278112271,0.0,1.0
1998-09-08,18.38,19.25,18.38,19.25,17800,3.6046957758532,3.77532065751763,3.6046957758532,3.77532065751763,90760.5025066403,0.0,1.0
1998-09-09,17.63,18.0,17.63,18.0,13800,3.45760536062524,3.53016996547103,3.45760536062524,3.53016996547103,70364.8839658222,0.0,1.0
1998-09-10,17.62,17.62,17.62,17.62,0,3.45564415508887,3.45564415508887,3.45564415508887,3.45564415508887,0,0.0,1.0
1998-09-11,17.62,17.62,17.62,17.62,0,3.47917862152534,3.47917862152534,3.47917862152534,3.47917862152534,0,0.12,1.0
1998-09-14,17.62,17.62,17.62,17.62,0,3.47917862152534,3.47917862152534,3.47917862152534,3.47917862152534,0,0.0,1.0
1998-09-15,17.62,17.62,17.62,17.62,0,3.47917862152534,3.47917862152534,3.47917862152534,3.47917862152534,0,0.0,1.0
1998-09-16,18.25,18.25,17.75,17.75,500,3.60357604102369,3.60357604102369,3.50484793031071,3.50484793031071,2532.20686787778,0.0,1.0
1998-09-17,18.25,18.25,18.25,18.25,0,3.60357604102369,3.60357604102369,3.60357604102369,3.60357604102369,0,0.0,1.0
1998-09-18,18.25,18.25,18.25,18.25,0,3.60357604102369,3.60357604102369,3.60357604102369,3.60357604102369,0,0.0,1.0
1998-09-21,17.88,17.88,17.88,17.88,200,3.53051723909609,3.53051723909609,3.53051723909609,3.53051723909609,1012.88274715111,0.0,1.0
1998-09-22,18.0,18.0,18.0,18.0,200,3.5542119856672,3.5542119856672,3.5542119856672,3.5542119856672,1012.88274715111,0.0,1.0
1998-09-23,18.0,18.0,18.0,18.0,0,3.5542119856672,3.5542119856672,3.5542119856672,3.5542119856672,0,0.0,1.0
1998-09-24,17.25,17.38,17.13,17.38,5300,3.40611981959774,3.43178912838311,3.38242507302662,3.43178912838311,26841.3927995044,0.0,1.0
1998-09-25,17.25,17.25,17.25,17.25,0,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,0,0.0,1.0
1998-09-28,17.25,17.25,17.25,17.25,0,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,0,0.0,1.0
1998-09-29,17.25,17.25,17.25,17.25,0,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,0,0.0,1.0
1998-09-30,17.25,17.25,17.25,17.25,0,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,0,0.0,1.0
1998-10-01,17.25,17.25,17.25,17.25,0,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,0,0.0,1.0
1998-10-02,17.56,17.75,17.13,17.75,1000,3.46733124823978,3.50484793031071,3.38242507302662,3.50484793031071,5064.41373575556,0.0,1.0
1998-10-05,18.0,18.0,18.0,18.0,200,3.5542119856672,3.5542119856672,3.5542119856672,3.5542119856672,1012.88274715111,0.0,1.0
1998-10-06,17.13,17.13,17.13,17.13,700,3.38242507302662,3.38242507302662,3.38242507302662,3.38242507302662,3545.08961502889,0.0,1.0
1998-10-07,16.5,18.0,16.5,18.0,95300,3.25802765352827,3.5542119856672,3.25802765352827,3.5542119856672,482638.629017504,0.0,1.0
1998-10-08,16.0,16.0,15.75,16.0,5000,3.15929954281529,3.15929954281529,3.1099354874588,3.15929954281529,25322.0686787778,0.0,1.0
1998-10-09,16.0,16.0,16.0,16.0,0,3.15929954281529,3.15929954281529,3.15929954281529,3.15929954281529,0,0.0,1.0
1998-10-12,16.13,16.13,16.13,16.13,500,3.18496885160067,3.18496885160067,3.18496885160067,3.18496885160067,2532.20686787777,0.0,1.0
1998-10-13,16.12,16.12,16.12,16.12,0,3.18299428938641,3.18299428938641,3.18299428938641,3.18299428938641,0,0.0,1.0
1998-10-14,16.0,16.0,14.25,16.0,6200,3.15929954281529,3.15929954281529,2.81375115531987,3.15929954281529,31399.3651616844,0.0,1.0
1998-10-15,15.5,15.5,15.5,15.5,1000,3.06057143210231,3.06057143210231,3.06057143210231,3.06057143210231,5064.41373575556,0.0,1.0
1998-10-16,16.0,16.0,15.0,15.0,1800,3.15929954281529,3.15929954281529,2.96184332138934,2.96184332138934,9115.94472436,0.0,1.0
1998-10-19,17.0,17.0,15.0,15.0,1600,3.35675576424125,3.35675576424125,2.96184332138934,2.96184332138934,8103.06197720888,0.0,1.0
1998-10-20,16.5,16.5,16.0,16.0,300,3.25802765352827,3.25802765352827,3.15929954281529,3.15929954281529,1519.32412072667,0.0,1.0
1998-10-21,16.13,16.5,15.38,15.38,3100,3.18496885160067,3.25802765352827,3.0368766855312,3.0368766855312,15699.6825808422,0.0,1.0
1998-10-22,15.38,16.75,15.38,16.75,300,3.0368766855312,3.30739170888476,3.0368766855312,3.30739170888476,1519.32412072667,0.0,1.0
1998-10-23,16.5,16.5,16.0,16.0,800,3.25802765352827,3.25802765352827,3.15929954281529,3.15929954281529,4051.53098860444,0.0,1.0
1998-10-26,16.5,16.5,16.5,16.5,0,3.25802765352827,3.25802765352827,3.25802765352827,3.25802765352827,0,0.0,1.0
1998-10-27,16.5,16.5,16.5,16.5,200,3.25802765352827,3.25802765352827,3.25802765352827,3.25802765352827,1012.88274715111,0.0,1.0
1998-10-28,16.0,16.0,16.0,16.0,1100,3.15929954281529,3.15929954281529,3.15929954281529,3.15929954281529,5570.85510933111,0.0,1.0
1998-10-29,16.0,16.0,16.0,16.0,0,3.15929954281529,3.15929954281529,3.15929954281529,3.15929954281529,0,0.0,1.0
1998-10-30,15.5,15.5,15.5,15.5,600,3.06057143210231,3.06057143210231,3.06057143210231,3.06057143210231,3038.64824145334,0.0,1.0
1998-11-02,16.0,16.5,16.0,16.5,1800,3.15929954281529,3.25802765352827,3.15929954281529,3.25802765352827,9115.94472436,0.0,1.0
1998-11-03,16.25,16.25,16.0,16.0,8700,3.20866359817178,3.20866359817178,3.15929954281529,3.15929954281529,44060.3995010733,0.0,1.0
1998-11-04,16.5,16.5,16.06,16.06,1400,3.25802765352827,3.25802765352827,3.17114691610085,3.17114691610085,7090.17923005777,0.0,1.0
1998-11-05,16.5,16.5,16.5,16.5,100,3.25802765352827,3.25802765352827,3.25802765352827,3.25802765352827,506.441373575555,0.0,1.0
1998-11-06,16.38,16.38,16.38,16.38,1500,3.23433290695715,3.23433290695715,3.23433290695715,3.23433290695715,7596.62060363334,0.0,1.0
1998-11-09,16.5,16.5,16.0,16.25,3600,3.25802765352827,3.25802765352827,3.15929954281529,3.20866359817178,18231.88944872,0.0,1.0
1998-11-10,17.25,17.25,16.88,16.88,800,3.40611981959774,3.40611981959774,3.33306101767013,3.33306101767013,4051.53098860444,0.0,1.0
1998-11-11,18.38,19.63,17.25,17.25,13900,3.62924534980907,3.87606562659151,3.40611981959774,3.40611981959774,70395.3509270021,0.0,1.0
1998-11-12,17.0,17.0,17.0,17.0,900,3.35675576424125,3.35675576424125,3.35675576424125,3.35675576424125,4557.97236217999,0.0,1.0
1998-11-13,17.69,17.69,17.69,17.69,200,3.49300055702516,3.49300055702516,3.49300055702516,3.49300055702516,1012.88274715111,0.0,1.0
1998-11-16,18.5,18.5,18.5,18.5,3400,3.65294009638018,3.65294009638018,3.65294009638018,3.65294009638018,17219.0067015689,0.0,1.0
1998-11-17,18.5,18.5,18.5,18.5,0,3.65294009638018,3.65294009638018,3.65294009638018,3.65294009638018,0,0.0,1.0
1998-11-18,17.63,17.63,17.63,17.63,600,3.4811531837396,3.4811531837396,3.4811531837396,3.4811531837396,3038.64824145333,0.0,1.0
1998-11-19,17.5,18.0,17.25,18.0,4000,3.45548387495423,3.5542119856672,3.40611981959774,3.5542119856672,20257.6549430222,0.0,1.0
1998-11-20,18.88,18.88,18.0,18.0,24000,3.72797346052204,3.72797346052204,3.5542119856672,3.5542119856672,121545.929658133,0.0,1.0
1998-11-23,18.0,18.0,18.0,18.0,2800,3.5542119856672,3.5542119856672,3.5542119856672,3.5542119856672,14180.3584601156,0.0,1.0
1998-11-24,17.25,18.0,17.25,18.0,7900,3.40611981959774,3.5542119856672,3.40611981959774,3.5542119856672,40008.8685124688,0.0,1.0
1998-11-25,17.75,17.75,17.75,17.75,4900,3.50484793031071,3.50484793031071,3.50484793031071,3.50484793031071,24815.6273052022,0.0,1.0
1998-11-27,17.75,17.75,17.75,17.75,0,3.50484793031071,3.50484793031071,3.50484793031071,3.50484793031071,0,0.0,1.0
1998-11-30,17.75,17.75,17.75,17.75,0,3.50484793031071,3.50484793031071,3.50484793031071,3.50484793031071,0,0.0,1.0
1998-12-01,17.75,17.75,17.75,17.75,0,3.50484793031071,3.50484793031071,3.50484793031071,3.50484793031071,0,0.0,1.0
1998-12-02,17.75,17.75,17.75,17.75,0,3.50484793031071,3.50484793031071,3.50484793031071,3.50484793031071,0,0.0,1.0
1998-12-03,17.25,17.25,17.25,17.25,100,3.40611981959774,3.40611981959774,3.40611981959774,3.40611981959774,506.441373575555,0.0,1.0
1998-12-04,17.63,17.63,17.25,17.63,1800,3.4811531837396,3.4811531837396,3.40611981959774,3.4811531837396,9115.94472435999,0.0,1.0
1998-12-07,17.63,17.63,17.25,17.44,11800,3.4811531837396,3.4811531837396,3.40611981959774,3.44363650166867,59760.0820819155,0.0,1.0
1998-12-08,17.62,17.62,17.62,17.62,0,3.47917862152534,3.47917862152534,3.47917862152534,3.47917862152534,0,0.0,1.0
1998-12-09,16.88,17.06,16.75,17.0,5600,3.33306101767013,3.3686031375268,3.30739170888476,3.35675576424125,28360.7169202311,0.0,1.0
1998-12-10,15.5,19.0,15.0,17.0,17100,3.06057143210231,3.75166820709316,2.96184332138934,3.35675576424125,86601.4748814201,0.0,1.0
1998-12-11,15.5,15.5,15.0,15.06,1300,3.08624074088769,3.08624074088769,2.98668458795583,2.99863132630765,6528.97868045261,0.13,1.0
1998-12-14,14.88,15.0,14.88,15.0,2000,2.96279111125218,2.98668458795583,2.96279111125218,2.98668458795583,10044.5825853117,0.0,1.0
1998-12-15,14.75,15.0,14.75,14.75,3600,2.9369065114899,2.98668458795583,2.9369065114899,2.9369065114899,18080.2486535611,0.0,1.0
1998-12-16,14.5,14.5,14.5,14.5,300,2.88712843502397,2.88712843502397,2.88712843502397,2.88712843502397,1506.68738779676,0.0,1.0
1998-12-17,14.13,14.13,14.13,14.13,500,2.81345688185439,2.81345688185439,2.81345688185439,2.81345688185439,2511.14564632793,0.0,1.0
1998-12-18,15.22,15.22,14.81,14.81,3800,3.03048929524585,3.03048929524585,2.94885324984172,2.94885324984172,19084.7069120922,0.0,1.0
1998-12-21,14.5,14.75,14.13,14.5,6900,2.88712843502397,2.9369065114899,2.81345688185439,2.88712843502397,34653.8099193254,0.0,1.0
1998-12-22,15.13,15.5,15.13,15.5,700,3.01256918771811,3.08624074088769,3.01256918771811,3.08624074088769,3515.6039048591,0.0,1.0
1998-12-23,15.0,15.0,15.0,15.0,2100,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,10546.8117145773,0.0,1.0
1998-12-24,15.0,15.0,15.0,15.0,0,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,0,0.0,1.0
1998-12-28,14.5,14.5,14.5,14.5,200,2.88712843502397,2.88712843502397,2.88712843502397,2.88712843502397,1004.45825853117,0.0,1.0
1998-12-29,14.88,15.0,14.63,15.0,1800,2.96279111125218,2.98668458795583,2.91301303478625,2.98668458795583,9040.12432678055,0.0,1.0
1998-12-30,15.06,15.06,14.5,14.88,1500,2.99863132630765,2.99863132630765,2.88712843502397,2.96279111125218,7533.43693898379,0.0,1.0
1998-12-31,15.0,15.25,14.75,14.75,600,2.98668458795583,3.03646266442176,2.9369065114899,2.9369065114899,3013.37477559351,0.0,1.0
1999-01-04,15.25,15.25,15.25,15.25,200,3.03646266442176,3.03646266442176,3.03646266442176,3.03646266442176,1004.45825853117,0.0,1.0
1999-01-05,15.25,15.25,15.25,15.25,0,3.03646266442176,3.03646266442176,3.03646266442176,3.03646266442176,0,0.0,1.0
1999-01-06,14.5,15.0,14.5,15.0,300,2.88712843502397,2.98668458795583,2.88712843502397,2.98668458795583,1506.68738779676,0.0,1.0
1999-01-07,15.0,15.0,15.0,15.0,400,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,2008.91651706234,0.0,1.0
1999-01-08,15.25,15.25,15.25,15.25,100,3.03646266442176,3.03646266442176,3.03646266442176,3.03646266442176,502.229129265585,0.0,1.0
1999-01-11,15.25,15.25,14.5,14.5,900,3.03646266442176,3.03646266442176,2.88712843502397,2.88712843502397,4520.06216339027,0.0,1.0
1999-01-12,14.5,15.0,14.5,14.5,1200,2.88712843502397,2.98668458795583,2.88712843502397,2.88712843502397,6026.74955118702,0.0,1.0
1999-01-13,14.5,14.5,14.5,14.5,0,2.88712843502397,2.88712843502397,2.88712843502397,2.88712843502397,0,0.0,1.0
1999-01-14,14.5,14.5,14.5,14.5,0,2.88712843502397,2.88712843502397,2.88712843502397,2.88712843502397,0,0.0,1.0
1999-01-15,15.0,15.0,15.0,15.0,3200,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,16071.3321364987,0.0,1.0
1999-01-19,15.0,15.0,15.0,15.0,300,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,1506.68738779676,0.0,1.0
1999-01-20,15.0,15.0,14.88,14.88,3300,2.98668458795583,2.98668458795583,2.96279111125218,2.96279111125218,16573.5612657643,0.0,1.0
1999-01-21,15.0,15.0,15.0,15.0,3600,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,18080.2486535611,0.0,1.0
1999-01-22,15.13,15.25,15.0,15.0,8100,3.01256918771811,3.03646266442176,2.98668458795583,2.98668458795583,40680.5594705125,0.0,1.0
1999-01-25,15.75,15.75,15.5,15.5,2600,3.13601881735362,3.13601881735362,3.08624074088769,3.08624074088769,13057.9573609052,0.0,1.0
1999-01-26,15.75,16.0,15.56,16.0,2900,3.13601881735362,3.18579689381955,3.09818747923951,3.18579689381955,14564.644748702,0.0,1.0
1999-01-27,15.75,15.75,15.75,15.75,0,3.13601881735362,3.13601881735362,3.13601881735362,3.13601881735362,0,0.0,1.0
1999-01-28,15.63,16.0,15.63,16.0,1100,3.11212534064997,3.18579689381955,3.11212534064997,3.18579689381955,5524.52042192145,0.0,1.0
1999-01-29,16.0,16.0,15.25,15.63,2200,3.18579689381955,3.18579689381955,3.03646266442176,3.11212534064997,11049.0408438429,0.0,1.0
1999-02-01,15.25,15.75,15.25,15.25,1500,3.03646266442176,3.13601881735362,3.03646266442176,3.03646266442176,7533.43693898378,0.0,1.0
1999-02-02,15.25,15.25,15.25,15.25,0,3.03646266442176,3.03646266442176,3.03646266442176,3.03646266442176,0,0.0,1.0
1999-02-03,15.88,15.88,15.88,15.88,100,3.1619034171159,3.1619034171159,3.1619034171159,3.1619034171159,502.229129265586,0.0,1.0
1999-02-04,15.88,15.88,15.88,15.88,0,3.1619034171159,3.1619034171159,3.1619034171159,3.1619034171159,0,0.0,1.0
1999-02-05,15.13,15.25,15.13,15.25,1500,3.01256918771811,3.03646266442176,3.01256918771811,3.03646266442176,7533.43693898379,0.0,1.0
1999-02-08,15.38,15.38,15.13,15.13,7800,3.06234726418404,3.06234726418404,3.01256918771811,3.01256918771811,39173.8720827157,0.0,1.0
1999-02-09,15.38,15.38,15.38,15.38,0,3.06234726418404,3.06234726418404,3.06234726418404,3.06234726418404,0,0.0,1.0
1999-02-10,15.13,15.13,15.13,15.13,200,3.01256918771811,3.01256918771811,3.01256918771811,3.01256918771811,1004.45825853117,0.0,1.0
1999-02-11,15.12,15.12,15.12,15.12,0,3.01057806465947,3.01057806465947,3.01057806465947,3.01057806465947,0,0.0,1.0
1999-02-12,15.0,15.13,15.0,15.13,3400,2.98668458795583,3.01256918771811,2.98668458795583,3.01256918771811,17075.7903950299,0.0,1.0
1999-02-16,15.0,15.0,15.0,15.0,7500,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,37667.1846949189,0.0,1.0
1999-02-17,15.0,15.0,15.0,15.0,0,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,0,0.0,1.0
1999-02-18,15.0,15.0,15.0,15.0,6000,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,30133.7477559351,0.0,1.0
1999-02-19,14.38,15.0,14.38,15.0,6000,2.86323495832032,2.98668458795583,2.86323495832032,2.98668458795583,30133.7477559351,0.0,1.0
1999-02-22,15.38,15.63,15.38,15.63,1200,3.06234726418404,3.11212534064997,3.06234726418404,3.11212534064997,6026.74955118703,0.0,1.0
1999-02-23,15.0,15.63,14.75,15.25,3500,2.98668458795583,3.11212534064997,2.9369065114899,3.03646266442176,17578.0195242955,0.0,1.0
1999-02-24,15.0,15.0,15.0,15.0,0,2.98668458795583,2.98668458795583,2.98668458795583,2.98668458795583,0,0.0,1.0
1999-02-25,15.0,15.63,15.0,15.63,1900,2.98668458795583,3.11212534064997,2.98668458795583,3.11212534064997,9542.35345604612,0.0,1.0
1999-02-26,15.5,15.5,15.5,15.5,800,3.08624074088769,3.08624074088769,3.08624074088769,3.08624074088769,4017.83303412468,0.0,1.0
1999-03-01,14.88,14.88,14.88,14.88,200,2.96279111125218,2.96279111125218,2.96279111125218,2.96279111125218,1004.45825853117,0.0,1.0
1999-03-02,14.88,14.88,14.88,14.88,0,2.96279111125218,2.96279111125218,2.96279111125218,2.96279111125218,0,0.0,1.0
1999-03-03,15.0,15.0,14.88,14.88,300,2.98668458795583,2.98668458795583,2.96279111125218,2.96279111125218,1506.68738779676,0.0,1.0
1999-03-04,14.88,14.88,14.88,14.88,300,2.96279111125218,2.96279111125218,2.96279111125218,2.96279111125218,1506.68738779676,0.0,1.0
1999-03-05,14.88,14.88,14.88,14.88,0,2.96279111125218,2.96279111125218,2.96279111125218,2.96279111125218,0,0.0,1.0
1999-03-08,15.19,15.19,15.19,15.19,500,3.02451592606994,3.02451592606994,3.02451592606994,3.02451592606994,2511.14564632792,0.0,1.0
1999-03-09,15.5,15.5,15.0,15.0,5500,3.08624074088769,3.08624074088769,2.98668458795583,2.98668458795583,27622.6021096072,0.0,1.0
1999-03-10,14.63,15.0,14.63,15.0,2400,2.91301303478625,2.98668458795583,2.91301303478625,2.98668458795583,12053.4991023741,0.0,1.0
1999-03-11,14.88,14.88,14.88,14.88,400,2.98867571101447,2.98867571101447,2.98867571101447,2.98867571101447,1991.51750658812,0.13,1.0
1999-03-12,14.88,14.88,14.88,14.88,100,2.98867571101447,2.98867571101447,2.98867571101447,2.98867571101447,497.879376647029,0.0,1.0
1999-03-15,15.5,15.5,15.5,15.5,100,3.11320386564007,3.11320386564007,3.11320386564007,3.11320386564007,497.879376647029,0.0,1.0
1999-03-16,15.44,15.44,15.0,15.25,10800,3.10115275390211,3.10115275390211,3.01277793449039,3.06299090006523,53770.9726778791,0.0,1.0
1999-03-17,15.28,15.28,15.28,15.28,900,3.06901645593421,3.06901645593421,3.06901645593421,3.06901645593421,4480.91438982327,0.0,1.0
1999-03-18,15.13,15.88,15.13,15.88,500,3.03888867658931,3.18952757331382,3.03888867658931,3.18952757331382,2489.39688323514,0.0,1.0
1999-03-19,15.13,15.19,15.13,15.19,3700,3.03888867658931,3.05093978832727,3.03888867658931,3.05093978832727,18421.5369359401,0.0,1.0
1999-03-22,14.88,15.0,14.88,15.0,200,2.98867571101447,3.01277793449039,2.98867571101447,3.01277793449039,995.758753294058,0.0,1.0
1999-03-23,14.88,14.88,14.88,14.88,0,2.98867571101447,2.98867571101447,2.98867571101447,2.98867571101447,0,0.0,1.0
1999-03-24,15.13,15.13,15.13,15.13,1000,3.03888867658931,3.03888867658931,3.03888867658931,3.03888867658931,4978.79376647029,0.0,1.0
1999-03-25,15.0,15.13,15.0,15.13,3800,3.01277793449039,3.03888867658931,3.01277793449039,3.03888867658931,18919.4163125871,0.0,1.0
1999-03-26,14.81,14.94,14.81,14.91,2700,2.97461608065351,3.00072682275243,2.97461608065351,2.99470126688345,13442.7431694698,0.0,1.0
1999-03-29,14.25,15.0,14.25,14.81,5600,2.86213903776587,3.01277793449039,2.86213903776587,2.97461608065351,27881.2450922337,0.0,1.0
1999-03-30,14.81,14.81,14.81,14.81,1900,2.97461608065351,2.97461608065351,2.97461608065351,2.97461608065351,9459.70815629356,0.0,1.0
1999-03-31,14.81,14.81,14.38,14.38,1300,2.97461608065351,2.97461608065351,2.88824977986479,2.88824977986479,6472.43189641139,0.0,1.0
1999-04-01,14.81,14.81,14.81,14.81,0,2.97461608065351,2.97461608065351,2.97461608065351,2.97461608065351,0,0.0,1.0
1999-04-05,15.25,15.25,14.38,14.38,1100,3.06299090006523,3.06299090006523,2.88824977986479,2.88824977986479,5476.67314311732,0.0,1.0
1999-04-06,14.5,15.0,14.38,15.0,2100,2.91235200334071,3.01277793449039,2.88824977986479,3.01277793449039,10455.4669095876,0.0,1.0
1999-04-07,15.0,15.0,14.75,14.75,3500,3.01277793449039,3.01277793449039,2.96256496891555,2.96256496891555,17425.778182646,0.0,1.0
1999-04-08,14.75,14.75,14.75,14.75,5500,2.96256496891555,2.96256496891555,2.96256496891555,2.96256496891555,27383.3657155866,0.0,1.0
1999-04-09,14.75,14.75,14.75,14.75,4200,2.96256496891555,2.96256496891555,2.96256496891555,2.96256496891555,20910.9338191752,0.0,1.0
1999-04-12,14.94,14.94,14.94,14.94,2900,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,14438.5019227638,0.0,1.0
1999-04-13,14.88,14.88,14.88,14.88,2100,2.98867571101447,2.98867571101447,2.98867571101447,2.98867571101447,10455.4669095876,0.0,1.0
1999-04-14,15.0,15.0,14.88,15.0,4900,3.01277793449039,3.01277793449039,2.98867571101447,3.01277793449039,24396.0894557044,0.0,1.0
1999-04-15,15.0,15.0,15.0,15.0,0,3.01277793449039,3.01277793449039,3.01277793449039,3.01277793449039,0,0.0,1.0
1999-04-16,14.94,14.94,14.94,14.94,1300,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,6472.43189641138,0.0,1.0
1999-04-19,15.0,15.0,15.0,15.0,1600,3.01277793449039,3.01277793449039,3.01277793449039,3.01277793449039,7966.07002635247,0.0,1.0
1999-04-20,15.0,15.0,15.0,15.0,0,3.01277793449039,3.01277793449039,3.01277793449039,3.01277793449039,0,0.0,1.0
1999-04-21,15.0,15.0,15.0,15.0,0,3.01277793449039,3.01277793449039,3.01277793449039,3.01277793449039,0,0.0,1.0
1999-04-22,15.0,15.0,15.0,15.0,0,3.01277793449039,3.01277793449039,3.01277793449039,3.01277793449039,0,0.0,1.0
1999-04-23,15.13,15.13,14.94,15.13,4500,3.03888867658931,3.03888867658931,3.00072682275243,3.03888867658931,22404.5719491163,0.0,1.0
1999-04-26,15.12,15.12,15.12,15.12,0,3.03688015796631,3.03688015796631,3.03688015796631,3.03688015796631,0,0.0,1.0
1999-04-27,15.12,15.12,15.12,15.12,0,3.03688015796631,3.03688015796631,3.03688015796631,3.03688015796631,0,0.0,1.0
1999-04-28,15.25,15.25,15.25,15.25,1800,3.06299090006523,3.06299090006523,3.06299090006523,3.06299090006523,8961.82877964653,0.0,1.0
1999-04-29,15.25,15.25,15.25,15.25,0,3.06299090006523,3.06299090006523,3.06299090006523,3.06299090006523,0,0.0,1.0
1999-04-30,15.25,15.38,15.25,15.38,4600,3.06299090006523,3.08910164216414,3.06299090006523,3.08910164216414,22902.4513257633,0.0,1.0
1999-05-03,15.5,15.5,15.06,15.25,5600,3.11320386564007,3.11320386564007,3.02482904622835,3.06299090006523,27881.2450922336,0.0,1.0
1999-05-04,15.5,15.5,15.5,15.5,0,3.11320386564007,3.11320386564007,3.11320386564007,3.11320386564007,0,0.0,1.0
1999-05-05,15.25,15.5,15.25,15.5,1000,3.06299090006523,3.11320386564007,3.06299090006523,3.11320386564007,4978.79376647029,0.0,1.0
1999-05-06,15.44,15.44,15.25,15.25,600,3.10115275390211,3.10115275390211,3.06299090006523,3.06299090006523,2987.27625988217,0.0,1.0
1999-05-07,15.25,15.25,15.25,15.25,200,3.06299090006523,3.06299090006523,3.06299090006523,3.06299090006523,995.758753294059,0.0,1.0
1999-05-10,15.13,15.25,15.06,15.25,5300,3.03888867658931,3.06299090006523,3.02482904622835,3.06299090006523,26387.6069622925,0.0,1.0
1999-05-11,15.13,15.25,15.13,15.25,14800,3.03888867658931,3.06299090006523,3.03888867658931,3.06299090006523,73686.1477437603,0.0,1.0
1999-05-12,15.13,15.25,15.13,15.13,27600,3.03888867658931,3.06299090006523,3.03888867658931,3.03888867658931,137414.70795458,0.0,1.0
1999-05-13,15.13,15.13,15.13,15.13,10000,3.03888867658931,3.03888867658931,3.03888867658931,3.03888867658931,49787.9376647029,0.0,1.0
1999-05-14,15.25,15.25,15.13,15.13,10600,3.06299090006523,3.06299090006523,3.03888867658931,3.03888867658931,52775.2139245851,0.0,1.0
1999-05-17,15.13,15.25,15.13,15.25,6600,3.03888867658931,3.06299090006523,3.03888867658931,3.06299090006523,32860.0388587039,0.0,1.0
1999-05-18,15.13,15.13,15.13,15.13,4300,3.03888867658931,3.03888867658931,3.03888867658931,3.03888867658931,21408.8131958222,0.0,1.0
1999-05-19,15.25,15.25,15.13,15.16,8900,3.06299090006523,3.06299090006523,3.03888867658931,3.04491423245829,44311.2645215856,0.0,1.0
1999-05-20,15.25,15.25,15.25,15.25,0,3.06299090006523,3.06299090006523,3.06299090006523,3.06299090006523,0,0.0,1.0
1999-05-21,15.13,15.13,15.13,15.13,400,3.03888867658931,3.03888867658931,3.03888867658931,3.03888867658931,1991.51750658812,0.0,1.0
1999-05-24,15.12,15.12,15.12,15.12,0,3.03688015796631,3.03688015796631,3.03688015796631,3.03688015796631,0,0.0,1.0
1999-05-25,14.5,14.88,14.5,14.88,2000,2.91235200334071,2.98867571101447,2.91235200334071,2.98867571101447,9957.58753294059,0.0,1.0
1999-05-26,14.63,14.63,14.63,14.63,700,2.93846274543963,2.93846274543963,2.93846274543963,2.93846274543963,3485.1556365292,0.0,1.0
1999-05-27,14.31,14.31,14.31,14.31,300,2.87419014950383,2.87419014950383,2.87419014950383,2.87419014950383,1493.63812994109,0.0,1.0
1999-05-28,14.94,14.94,14.94,14.94,200,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,995.758753294058,0.0,1.0
1999-06-01,14.94,14.94,14.94,14.94,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.0,1.0
1999-06-02,14.94,14.94,14.94,14.94,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.0,1.0
1999-06-03,14.94,14.94,14.94,14.94,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.0,1.0
1999-06-04,14.94,14.94,14.94,14.94,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.0,1.0
1999-06-07,14.81,14.88,14.81,14.88,4100,2.97461608065351,2.98867571101447,2.97461608065351,2.98867571101447,20413.0544425282,0.0,1.0
1999-06-08,14.75,14.75,14.75,14.75,200,2.96256496891555,2.96256496891555,2.96256496891555,2.96256496891555,995.758753294059,0.0,1.0
1999-06-09,14.75,14.75,14.75,14.75,0,2.96256496891555,2.96256496891555,2.96256496891555,2.96256496891555,0,0.0,1.0
1999-06-10,14.81,14.94,14.81,14.88,3400,2.97461608065351,3.00072682275243,2.97461608065351,2.98867571101447,16927.898805999,0.0,1.0
1999-06-11,14.81,14.81,14.81,14.81,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.13,1.0
1999-06-14,14.81,14.94,14.81,14.81,8600,3.00072682275243,3.02706676110204,3.00072682275243,3.00072682275243,42445.0499906463,0.0,1.0
1999-06-15,14.81,14.81,14.81,14.81,0,3.00072682275243,3.00072682275243,3.00072682275243,3.00072682275243,0,0.0,1.0
1999-06-16,14.94,14.94,14.94,14.94,300,3.02706676110204,3.02706676110204,3.02706676110204,3.02706676110204,1480.64127874348,0.0,1.0
1999-06-17,14.94,14.94,14.94,14.94,0,3.02706676110204,3.02706676110204,3.02706676110204,3.02706676110204,0,0.0,1.0
1999-06-18,14.94,14.94,14.94,14.94,0,3.02706676110204,3.02706676110204,3.02706676110204,3.02706676110204,0,0.0,1.0
1999-06-21,14.56,14.75,14.5,14.75,14700,2.95007309515701,2.98856992812953,2.93791620053411,2.98856992812953,72551.4226584303,0.0,1.0
1999-06-22,14.56,14.56,14.56,14.56,0,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,0,0.0,1.0
1999-06-23,14.5,14.5,14.5,14.5,4100,2.93791620053411,2.93791620053411,2.93791620053411,2.93791620053411,20235.4308094942,0.0,1.0
1999-06-24,14.5,14.5,14.38,14.38,1600,2.93791620053411,2.93791620053411,2.91360241128831,2.91360241128831,7896.75348663187,0.0,1.0
1999-06-25,14.63,14.63,14.63,14.63,400,2.96425613888373,2.96425613888373,2.96425613888373,2.96425613888373,1974.18837165797,0.0,1.0
1999-06-28,14.62,14.62,14.62,14.62,0,2.96222998977991,2.96222998977991,2.96222998977991,2.96222998977991,0,0.0,1.0
1999-06-29,14.56,14.56,14.56,14.56,800,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,3948.37674331594,0.0,1.0
1999-06-30,14.56,14.56,14.25,14.25,400,2.95007309515701,2.95007309515701,2.8872624729387,2.8872624729387,1974.18837165797,0.0,1.0
1999-07-01,14.56,14.56,14.56,14.56,0,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,0,0.0,1.0
1999-07-02,14.13,14.25,14.13,14.25,7500,2.8629486836929,2.8872624729387,2.8629486836929,2.8872624729387,37016.0319685868,0.0,1.0
1999-07-06,14.12,14.12,14.12,14.12,0,2.86092253458908,2.86092253458908,2.86092253458908,2.86092253458908,0,0.0,1.0
1999-07-07,14.25,14.25,14.25,14.25,400,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,1974.18837165796,0.0,1.0
1999-07-08,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-07-09,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-07-12,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-07-13,14.13,14.13,14.13,14.13,1200,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,5922.5651149739,0.0,1.0
1999-07-14,14.13,14.19,14.13,14.19,4300,2.8629486836929,2.8751055783158,2.8629486836929,2.8751055783158,21222.5249953231,0.0,1.0
1999-07-15,14.13,14.13,14.13,14.13,2800,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,13819.3186016058,0.0,1.0
1999-07-16,14.13,14.13,14.0,14.06,7200,2.8629486836929,2.8629486836929,2.83660874534328,2.84876563996618,35535.3906898434,0.0,1.0
1999-07-19,14.13,14.13,14.13,14.13,300,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,1480.64127874347,0.0,1.0
1999-07-20,14.12,14.12,14.12,14.12,0,2.86092253458908,2.86092253458908,2.86092253458908,2.86092253458908,0,0.0,1.0
1999-07-21,14.0,14.0,14.0,14.0,3200,2.83660874534328,2.83660874534328,2.83660874534328,2.83660874534328,15793.5069732637,0.0,1.0
1999-07-22,14.25,14.25,14.25,14.25,200,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,987.094185828982,0.0,1.0
1999-07-23,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-07-26,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-07-27,14.0,14.0,14.0,14.0,1700,2.83660874534328,2.83660874534328,2.83660874534328,2.83660874534328,8390.30057954636,0.0,1.0
1999-07-28,14.0,14.06,14.0,14.0,7100,2.83660874534328,2.84876563996618,2.83660874534328,2.83660874534328,35041.8435969289,0.0,1.0
1999-07-29,14.0,14.0,14.0,14.0,2100,2.83660874534328,2.83660874534328,2.83660874534328,2.83660874534328,10364.4889512043,0.0,1.0
1999-07-30,14.13,14.13,14.13,14.13,3800,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,18754.7895307507,0.0,1.0
1999-08-02,14.19,14.19,14.06,14.06,8600,2.8751055783158,2.8751055783158,2.84876563996618,2.84876563996618,42445.0499906462,0.0,1.0
1999-08-03,14.19,14.25,14.13,14.25,4000,2.8751055783158,2.8872624729387,2.8629486836929,2.8872624729387,19741.8837165796,0.0,1.0
1999-08-04,14.25,14.25,14.25,14.25,3200,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,15793.5069732637,0.0,1.0
1999-08-05,14.25,14.25,14.25,14.25,3700,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,18261.2424378362,0.0,1.0
1999-08-06,14.25,14.25,14.19,14.25,2900,2.8872624729387,2.8872624729387,2.8751055783158,2.8872624729387,14312.8656945202,0.0,1.0
1999-08-09,14.25,14.25,14.25,14.25,0,2.8872624729387,2.8872624729387,2.8872624729387,2.8872624729387,0,0.0,1.0
1999-08-10,14.31,14.31,14.19,14.19,5500,2.8994193675616,2.8994193675616,2.8751055783158,2.8751055783158,27145.090110297,0.0,1.0
1999-08-11,14.19,14.19,14.19,14.19,800,2.8751055783158,2.8751055783158,2.8751055783158,2.8751055783158,3948.37674331593,0.0,1.0
1999-08-12,14.25,14.38,14.19,14.19,8600,2.8872624729387,2.91360241128831,2.8751055783158,2.8751055783158,42445.0499906462,0.0,1.0
1999-08-13,14.44,14.44,14.44,14.44,3200,2.92575930591121,2.92575930591121,2.92575930591121,2.92575930591121,15793.5069732637,0.0,1.0
1999-08-16,14.44,14.44,14.44,14.44,0,2.92575930591121,2.92575930591121,2.92575930591121,2.92575930591121,0,0.0,1.0
1999-08-17,14.38,14.38,14.38,14.38,2200,2.91360241128831,2.91360241128831,2.91360241128831,2.91360241128831,10858.0360441188,0.0,1.0
1999-08-18,14.38,14.38,14.38,14.38,0,2.91360241128831,2.91360241128831,2.91360241128831,2.91360241128831,0,0.0,1.0
1999-08-19,14.5,14.5,14.44,14.44,3700,2.93791620053411,2.93791620053411,2.92575930591121,2.92575930591121,18261.2424378362,0.0,1.0
1999-08-20,14.63,14.63,14.5,14.5,8000,2.96425613888373,2.96425613888373,2.93791620053411,2.93791620053411,39483.7674331593,0.0,1.0
1999-08-23,14.56,14.56,14.5,14.56,3600,2.95007309515701,2.95007309515701,2.93791620053411,2.95007309515701,17767.6953449217,0.0,1.0
1999-08-24,14.56,14.56,14.56,14.56,700,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,3454.82965040144,0.0,1.0
1999-08-25,14.56,14.63,14.56,14.63,2300,2.95007309515701,2.96425613888373,2.95007309515701,2.96425613888373,11351.5831370333,0.0,1.0
1999-08-26,14.56,14.56,14.56,14.56,1200,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,5922.56511497391,0.0,1.0
1999-08-27,14.75,14.75,14.75,14.75,3500,2.98856992812953,2.98856992812953,2.98856992812953,2.98856992812953,17274.1482520072,0.0,1.0
1999-08-30,14.56,14.56,14.56,14.56,100,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,493.547092914492,0.0,1.0
1999-08-31,14.56,14.56,14.56,14.56,100,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,493.547092914492,0.0,1.0
1999-09-01,14.56,14.56,14.56,14.56,300,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,1480.64127874348,0.0,1.0
1999-09-02,14.56,14.56,14.56,14.56,0,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,0,0.0,1.0
1999-09-03,14.56,14.56,14.56,14.56,0,2.95007309515701,2.95007309515701,2.95007309515701,2.95007309515701,0,0.0,1.0
1999-09-07,14.56,14.63,14.56,14.63,400,2.95007309515701,2.96425613888373,2.95007309515701,2.96425613888373,1974.18837165797,0.0,1.0
1999-09-08,14.38,14.38,14.38,14.38,400,2.91360241128831,2.91360241128831,2.91360241128831,2.91360241128831,1974.18837165797,0.0,1.0
1999-09-09,14.13,14.38,14.06,14.38,12200,2.8629486836929,2.91360241128831,2.84876563996618,2.91360241128831,60212.7453355679,0.0,1.0
1999-09-10,14.0,14.0,14.0,14.0,2000,2.83660874534328,2.83660874534328,2.83660874534328,2.83660874534328,9870.94185828984,0.0,1.0
1999-09-13,14.0,14.0,14.0,14.0,2600,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,12714.1643185332,0.13,1.0
1999-09-14,13.88,13.88,13.88,13.88,100,2.83840912354696,2.83840912354696,2.83840912354696,2.83840912354696,489.006319943587,0.0,1.0
1999-09-15,13.81,13.81,13.81,13.81,100,2.82409438012849,2.82409438012849,2.82409438012849,2.82409438012849,489.006319943588,0.0,1.0
1999-09-16,14.0,14.0,13.81,13.81,1100,2.8629486836929,2.8629486836929,2.82409438012849,2.82409438012849,5379.06951937945,0.0,1.0
1999-09-17,14.0,14.0,14.0,14.0,0,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,0,0.0,1.0
1999-09-20,14.0,14.0,14.0,14.0,0,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,0,0.0,1.0
1999-09-21,14.0,14.0,14.0,14.0,0,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,0,0.0,1.0
1999-09-22,14.0,14.0,14.0,14.0,0,2.8629486836929,2.8629486836929,2.8629486836929,2.8629486836929,0,0.0,1.0
1999-09-23,13.56,13.81,13.56,13.81,3800,2.77297029649112,2.82409438012849,2.77297029649112,2.82409438012849,18582.2401578563,0.0,1.0
1999-09-24,13.56,13.56,13.56,13.56,500,2.77297029649112,2.77297029649112,2.77297029649112,2.77297029649112,2445.03159971794,0.0,1.0
1999-09-27,13.5,13.5,13.5,13.5,1500,2.76070051641815,2.76070051641815,2.76070051641815,2.76070051641815,7335.09479915381,0.0,1.0
1999-09-28,13.5,13.5,13.5,13.5,200,2.76070051641815,2.76070051641815,2.76070051641815,2.76070051641815,978.012639887174,0.0,1.0
1999-09-29,13.0,13.75,13.0,13.75,8800,2.6584523491434,2.81182460005552,2.6584523491434,2.81182460005552,43032.5561550357,0.0,1.0
1999-09-30,12.75,13.13,12.5,13.0,17700,2.60732826550603,2.68503687263484,2.55620418186866,2.6584523491434,86554.1186300149,0.0,1.0
1999-10-01,13.13,13.13,12.88,12.88,3500,2.68503687263484,2.68503687263484,2.63391278899746,2.63391278899746,17115.2211980255,0.0,1.0
1999-10-04,13.25,13.31,13.25,13.31,700,2.70957643278078,2.72184621285375,2.70957643278078,2.72184621285375,3423.04423960511,0.0,1.0
1999-10-05,13.25,13.25,13.25,13.25,900,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,4401.05687949228,0.0,1.0
1999-10-06,12.94,13.25,12.94,13.25,2900,2.64618256907043,2.70957643278078,2.64618256907043,2.70957643278078,14181.183278364,0.0,1.0
1999-10-07,13.13,13.13,13.13,13.13,500,2.68503687263484,2.68503687263484,2.68503687263484,2.68503687263484,2445.03159971793,0.0,1.0
1999-10-08,13.12,13.12,13.12,13.12,0,2.68299190928934,2.68299190928934,2.68299190928934,2.68299190928934,0,0.0,1.0
1999-10-11,13.13,13.13,13.13,13.13,100,2.68503687263484,2.68503687263484,2.68503687263484,2.68503687263484,489.006319943587,0.0,1.0
1999-10-12,13.12,13.12,13.12,13.12,0,2.68299190928934,2.68299190928934,2.68299190928934,2.68299190928934,0,0.0,1.0
1999-10-13,13.13,13.25,13.13,13.25,7500,2.68503687263484,2.70957643278078,2.68503687263484,2.70957643278078,36675.473995769,0.0,1.0
1999-10-14,13.5,13.5,13.5,13.5,400,2.76070051641815,2.76070051641815,2.76070051641815,2.76070051641815,1956.02527977435,0.0,1.0
1999-10-15,13.5,13.5,13.5,13.5,0,2.76070051641815,2.76070051641815,2.76070051641815,2.76070051641815,0,0.0,1.0
1999-10-18,13.13,13.13,13.13,13.13,200,2.68503687263484,2.68503687263484,2.68503687263484,2.68503687263484,978.012639887173,0.0,1.0
1999-10-19,12.63,13.13,12.44,13.13,4600,2.58278870536009,2.68503687263484,2.54393440179569,2.68503687263484,22494.290717405,0.0,1.0
1999-10-20,13.0,13.0,13.0,13.0,100,2.6584523491434,2.6584523491434,2.6584523491434,2.6584523491434,489.006319943588,0.0,1.0
1999-10-21,13.25,13.25,13.25,13.25,900,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,4401.05687949228,0.0,1.0
1999-10-22,13.19,13.25,13.19,13.25,1500,2.69730665270781,2.70957643278078,2.69730665270781,2.70957643278078,7335.0947991538,0.0,1.0
1999-10-25,13.19,13.19,13.19,13.19,0,2.69730665270781,2.69730665270781,2.69730665270781,2.69730665270781,0,0.0,1.0
1999-10-26,13.25,13.25,13.25,13.25,800,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,3912.05055954869,0.0,1.0
1999-10-27,13.25,13.25,13.25,13.25,0,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,0,0.0,1.0
1999-10-28,13.25,13.25,13.25,13.25,2200,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,10758.1390387589,0.0,1.0
1999-10-29,13.5,13.5,13.25,13.25,1700,2.76070051641815,2.76070051641815,2.70957643278078,2.70957643278078,8313.10743904098,0.0,1.0
1999-11-01,13.5,13.5,13.5,13.5,0,2.76070051641815,2.76070051641815,2.76070051641815,2.76070051641815,0,0.0,1.0
1999-11-02,12.75,13.19,12.75,13.0,2300,2.60732826550603,2.69730665270781,2.60732826550603,2.6584523491434,11247.1453587025,0.0,1.0
1999-11-03,12.75,12.75,12.75,12.75,0,2.60732826550603,2.60732826550603,2.60732826550603,2.60732826550603,0,0.0,1.0
1999-11-04,12.75,12.75,12.75,12.75,0,2.60732826550603,2.60732826550603,2.60732826550603,2.60732826550603,0,0.0,1.0
1999-11-05,13.0,13.0,13.0,13.0,1000,2.6584523491434,2.6584523491434,2.6584523491434,2.6584523491434,4890.06319943588,0.0,1.0
1999-11-08,13.13,13.13,13.13,13.13,800,2.68503687263484,2.68503687263484,2.68503687263484,2.68503687263484,3912.05055954869,0.0,1.0
1999-11-09,13.25,13.25,13.25,13.25,1500,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,7335.0947991538,0.0,1.0
1999-11-10,13.13,13.19,13.13,13.19,600,2.68503687263484,2.69730665270781,2.68503687263484,2.69730665270781,2934.03791966152,0.0,1.0
1999-11-11,13.25,13.25,13.25,13.25,1700,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,8313.10743904097,0.0,1.0
1999-11-12,13.25,13.25,13.25,13.25,0,2.70957643278078,2.70957643278078,2.70957643278078,2.70957643278078,0,0.0,1.0
1999-11-15,13.19,13.19,13.19,13.19,2600,2.69730665270781,2.69730665270781,2.69730665270781,2.69730665270781,12714.1643185333,0.0,1.0
1999-11-16,13.19,13.19,13.19,13.19,0,2.69730665270781,2.69730665270781,2.69730665270781,2.69730665270781,0,0.0,1.0
1999-11-17,13.56,13.63,13.25,13.25,19500,2.77297029649112,2.78728503990958,2.70957643278078,2.70957643278078,95356.2323889995,0.0,1.0
1999-11-18,13.25,13.63,13.25,13.5,4600,2.70957643278078,2.78728503990958,2.70957643278078,2.76070051641815,22494.290717405,0.0,1.0
1999-11-19,13.06,13.19,13.06,13.19,3700,2.67072212921637,2.69730665270781,2.67072212921637,2.69730665270781,18093.2338379127,0.0,1.0
1999-11-22,13.06,13.06,13.06,13.06,0,2.67072212921637,2.67072212921637,2.67072212921637,2.67072212921637,0,0.0,1.0
1999-11-23,13.06,13.06,13.06,13.06,0,2.67072212921637,2.67072212921637,2.67072212921637,2.67072212921637,0,0.0,1.0
1999-11-24,13.06,13.06,13.06,13.06,200,2.67072212921637,2.67072212921637,2.67072212921637,2.67072212921637,978.012639887175,0.0,1.0
1999-11-26,13.0,13.06,13.0,13.06,900,2.6584523491434,2.67072212921637,2.6584523491434,2.67072212921637,4401.05687949229,0.0,1.0
1999-11-29,12.94,13.0,12.94,13.0,1700,2.64618256907043,2.6584523491434,2.64618256907043,2.6584523491434,8313.10743904099,0.0,1.0
1999-11-30,12.88,12.91,12.88,12.91,8200,2.63391278899746,2.64004767903395,2.63391278899746,2.64004767903395,40098.5182353742,0.0,1.0
1999-12-01,12.38,12.81,12.38,12.81,1900,2.53166462172272,2.619598045579,2.53166462172272,2.619598045579,9291.12007892815,0.0,1.0
1999-12-02,12.63,12.75,12.63,12.75,600,2.58278870536009,2.60732826550603,2.58278870536009,2.60732826550603,2934.03791966152,0.0,1.0
1999-12-03,12.63,12.63,12.63,12.63,500,2.58278870536009,2.58278870536009,2.58278870536009,2.58278870536009,2445.03159971794,0.0,1.0
1999-12-06,12.44,12.56,12.38,12.56,1100,2.54393440179569,2.56847396194163,2.53166462172272,2.56847396194163,5379.06951937945,0.0,1.0
1999-12-07,12.38,12.38,12.38,12.38,2400,2.53166462172272,2.53166462172272,2.53166462172272,2.53166462172272,11736.1516786461,0.0,1.0
1999-12-08,12.38,12.38,12.38,12.38,1900,2.53166462172272,2.53166462172272,2.53166462172272,2.53166462172272,9291.12007892815,0.0,1.0
1999-12-09,11.5,12.38,11.5,12.38,3300,2.35170784731916,2.53166462172272,2.35170784731916,2.53166462172272,16137.2085581384,0.0,1.0
1999-12-10,11.5,11.5,11.5,11.5,0,2.35170784731916,2.35170784731916,2.35170784731916,2.35170784731916,0,0.0,1.0
1999-12-13,11.88,11.88,11.75,11.88,300,2.45600097793941,2.45600097793941,2.42912554636263,2.45600097793941,1451.13948732635,0.13,1.0
1999-12-14,11.88,11.88,11.88,11.88,6000,2.45600097793941,2.45600097793941,2.45600097793941,2.45600097793941,29022.7897465269,0.0,1.0
1999-12-15,9.5,11.75,9.5,11.75,8700,1.96397384599532,2.42912554636263,1.96397384599532,2.42912554636263,42083.045132464,0.0,1.0
1999-12-16,11.63,11.63,11.13,11.13,44000,2.40431745567637,2.40431745567637,2.3009504111503,2.3009504111503,212833.791474531,0.0,1.0
1999-12-17,10.0,11.13,9.75,11.13,4600,2.06734089052139,2.3009504111503,2.01565736825835,2.3009504111503,22250.8054723373,0.0,1.0
1999-12-20,9.5,10.25,9.0,10.06,14800,1.96397384599532,2.11902441278442,1.86060680146925,2.07974493586451,71589.5480414331,0.0,1.0
1999-12-21,11.0,11.0,11.0,11.0,100,2.27407497957352,2.27407497957352,2.27407497957352,2.27407497957352,483.713162442117,0.0,1.0
1999-12-22,9.625,9.75,9.563,9.563,9700,1.98981560712683,2.01565736825835,1.9769980936056,1.9769980936056,46920.1767568854,0.0,1.0
1999-12-23,9.62,9.62,9.62,9.62,0,1.98878193668157,1.98878193668157,1.98878193668157,1.98878193668157,0,0.0,1.0
1999-12-27,10.44,10.88,9.875,10.88,5300,2.15830388970433,2.24926688888727,2.04149912938987,2.24926688888727,25636.7976094321,0.0,1.0
1999-12-28,10.5,10.5,9.875,9.875,13300,2.17070793504745,2.17070793504745,2.04149912938987,2.04149912938987,64333.8506048016,0.0,1.0
1999-12-29,10.44,10.44,10.44,10.44,3000,2.15830388970433,2.15830388970433,2.15830388970433,2.15830388970433,14511.3948732635,0.0,1.0
1999-12-30,11.75,11.75,10.38,10.5,20500,2.42912554636263,2.42912554636263,2.1458998443612,2.17070793504745,99161.1983006337,0.0,1.0
1999-12-31,11.25,11.25,11.0,11.0,9500,2.32575850183656,2.32575850183656,2.27407497957352,2.27407497957352,45952.750432001,0.0,1.0
2000-01-03,12.0,12.5,12.0,12.5,1900,2.48080906862566,2.58417611315173,2.48080906862566,2.58417611315173,9190.55008640022,0.0,1.0
2000-01-04,11.5,11.88,11.5,11.88,7300,2.37744202409959,2.45600097793941,2.37744202409959,2.45600097793941,35311.0608582745,0.0,1.0
2000-01-05,11.31,11.31,11.31,11.31,900,2.33816254717969,2.33816254717969,2.33816254717969,2.33816254717969,4353.41846197904,0.0,1.0
2000-01-06,11.75,12.0,11.5,11.75,1100,2.42912554636263,2.48080906862566,2.37744202409959,2.42912554636263,5320.84478686327,0.0,1.0
2000-01-07,11.25,11.5,11.25,11.5,9100,2.32575850183656,2.37744202409959,2.32575850183656,2.37744202409959,44017.8977822325,0.0,1.0
2000-01-10,11.38,11.5,11.38,11.5,1200,2.35263393341334,2.37744202409959,2.35263393341334,2.37744202409959,5804.55794930539,0.0,1.0
2000-01-11,11.25,11.25,11.0,11.13,10800,2.32575850183656,2.32575850183656,2.27407497957352,2.3009504111503,52241.0215437485,0.0,1.0
2000-01-12,11.13,11.25,11.0,11.13,7700,2.3009504111503,2.32575850183656,2.27407497957352,2.3009504111503,37245.913508043,0.0,1.0
2000-01-13,11.13,11.13,11.13,11.13,1100,2.3009504111503,2.3009504111503,2.3009504111503,2.3009504111503,5320.84478686328,0.0,1.0
2000-01-14,11.25,11.5,11.13,11.13,11300,2.32575850183656,2.37744202409959,2.3009504111503,2.3009504111503,54659.5873559591,0.0,1.0
2000-01-18,11.38,11.5,11.13,11.38,15300,2.35263393341334,2.37744202409959,2.3009504111503,2.35263393341334,74008.1138536437,0.0,1.0
2000-01-19,11.38,11.38,11.38,11.38,0,2.35263393341334,2.35263393341334,2.35263393341334,2.35263393341334,0,0.0,1.0
2000-01-20,11.38,11.38,11.25,11.25,1400,2.35263393341334,2.35263393341334,2.32575850183656,2.32575850183656,6771.98427418962,0.0,1.0
2000-01-21,11.38,11.5,11.38,11.39,52200,2.35263393341334,2.37744202409959,2.35263393341334,2.35470127430386,252498.270794784,0.0,1.0
2000-01-24,11.44,11.5,11.44,11.5,5100,2.36503797875646,2.37744202409959,2.36503797875646,2.37744202409959,24669.371284548,0.0,1.0
2000-01-25,11.63,12.5,11.56,11.75,15300,2.40431745567637,2.58417611315173,2.38984606944272,2.42912554636263,74008.1138536438,0.0,1.0
2000-01-26,11.38,11.5,11.38,11.5,1100,2.35263393341334,2.37744202409959,2.35263393341334,2.37744202409959,5320.84478686327,0.0,1.0
2000-01-27,11.5,11.88,11.38,11.38,39400,2.37744202409959,2.45600097793941,2.35263393341334,2.35263393341334,190582.986002194,0.0,1.0
2000-01-28,11.38,11.38,11.38,11.38,1700,2.35263393341334,2.35263393341334,2.35263393341334,2.35263393341334,8223.12376151596,0.0,1.0
2000-01-31,11.38,11.38,11.38,11.38,0,2.35263393341334,2.35263393341334,2.35263393341334,2.35263393341334,0,0.0,1.0
2000-02-01,11.63,11.63,11.5,11.5,5000,2.40431745567637,2.40431745567637,2.37744202409959,2.37744202409959,24185.6581221058,0.0,1.0
2000-02-02,11.38,11.88,11.38,11.38,500,2.35263393341334,2.45600097793941,2.35263393341334,2.35263393341334,2418.56581221058,0.0,1.0
2000-02-03,11.38,11.63,11.38,11.38,13400,2.35263393341334,2.40431745567637,2.35263393341334,2.35263393341334,64817.5637672435,0.0,1.0
2000-02-04,11.38,11.5,11.31,11.5,9600,2.35263393341334,2.37744202409959,2.33816254717969,2.37744202409959,46436.4635944431,0.0,1.0
2000-02-07,11.41,11.41,11.41,11.41,3500,2.3588359560849,2.3588359560849,2.3588359560849,2.3588359560849,16929.9606854741,0.0,1.0
2000-02-08,11.31,11.31,11.31,11.31,3500,2.33816254717969,2.33816254717969,2.33816254717969,2.33816254717969,16929.960685474,0.0,1.0
2000-02-09,11.25,11.41,11.25,11.41,10900,2.32575850183656,2.3588359560849,2.32575850183656,2.3588359560849,52724.7347061906,0.0,1.0
2000-02-10,11.38,11.5,11.25,11.25,47500,2.35263393341334,2.37744202409959,2.32575850183656,2.32575850183656,229763.752160005,0.0,1.0
2000-02-11,11.38,11.38,11.38,11.38,0,2.35263393341334,2.35263393341334,2.35263393341334,2.35263393341334,0,0.0,1.0
2000-02-14,11.0,11.38,11.0,11.25,15200,2.27407497957352,2.35263393341334,2.27407497957352,2.32575850183656,73524.4006912018,0.0,1.0
2000-02-15,11.31,11.38,11.31,11.31,700,2.33816254717969,2.35263393341334,2.33816254717969,2.33816254717969,3385.99213709481,0.0,1.0
2000-02-16,11.31,11.31,11.13,11.13,1100,2.33816254717969,2.33816254717969,2.3009504111503,2.3009504111503,5320.84478686327,0.0,1.0
2000-02-17,11.31,11.31,11.31,11.31,0,2.33816254717969,2.33816254717969,2.33816254717969,2.33816254717969,0,0.0,1.0
2000-02-18,11.13,11.5,11.13,11.5,1500,2.3009504111503,2.37744202409959,2.3009504111503,2.37744202409959,7255.69743663175,0.0,1.0
2000-02-22,11.13,11.13,11.13,11.13,700,2.3009504111503,2.3009504111503,2.3009504111503,2.3009504111503,3385.99213709482,0.0,1.0
2000-02-23,11.19,11.38,11.13,11.31,33100,2.31335445649343,2.35263393341334,2.3009504111503,2.33816254717969,160109.05676834,0.0,1.0
2000-02-24,11.25,11.25,11.25,11.25,8900,2.32575850183656,2.32575850183656,2.32575850183656,2.32575850183656,43050.4714573483,0.0,1.0
2000-02-25,11.19,11.19,11.13,11.19,4900,2.31335445649343,2.31335445649343,2.3009504111503,2.31335445649343,23701.9449596637,0.0,1.0
2000-02-28,11.13,11.25,11.13,11.25,700,2.3009504111503,2.32575850183656,2.3009504111503,2.32575850183656,3385.99213709482,0.0,1.0
2000-02-29,11.12,11.12,11.12,11.12,0,2.29888307025978,2.29888307025978,2.29888307025978,2.29888307025978,0,0.0,1.0
2000-03-01,11.38,11.38,11.19,11.19,5900,2.35263393341334,2.35263393341334,2.31335445649343,2.31335445649343,28539.0765840848,0.0,1.0
2000-03-02,11.19,11.31,11.19,11.19,23200,2.31335445649343,2.33816254717969,2.31335445649343,2.31335445649343,112221.453686571,0.0,1.0
2000-03-03,11.5,11.5,11.5,11.5,400,2.37744202409959,2.37744202409959,2.37744202409959,2.37744202409959,1934.85264976847,0.0,1.0
2000-03-06,11.19,11.5,11.19,11.5,2200,2.31335445649343,2.37744202409959,2.31335445649343,2.37744202409959,10641.6895737266,0.0,1.0
2000-03-07,11.38,11.38,11.19,11.19,1900,2.35263393341334,2.35263393341334,2.31335445649343,2.31335445649343,9190.5500864002,0.0,1.0
2000-03-08,11.13,11.25,11.13,11.19,5000,2.3009504111503,2.32575850183656,2.3009504111503,2.31335445649343,24185.6581221058,0.0,1.0
2000-03-09,11.13,11.5,11.13,11.5,6400,2.3009504111503,2.37744202409959,2.3009504111503,2.37744202409959,30957.6423962955,0.0,1.0
2000-03-10,11.0,11.5,10.75,11.13,24600,2.27407497957352,2.37744202409959,2.22239145731049,2.3009504111503,118993.437960761,0.0,1.0
2000-03-13,10.38,10.5,9.5,10.5,2700,2.17277527593798,2.19789406525518,1.98857082094516,2.19789406525518,12898.7108378713,0.13,1.0
2000-03-14,10.25,10.25,9.875,10.13,800,2.14556325417767,2.14556325417767,2.06706703756142,2.12044446486047,3821.84024825817,0.0,1.0
2000-03-15,11.25,11.25,10.13,10.13,6800,2.35488649848769,2.35488649848769,2.12044446486047,2.12044446486047,32485.6421101944,0.0,1.0
2000-03-16,10.06,10.06,10.06,10.06,1000,2.10579183775877,2.10579183775877,2.10579183775877,2.10579183775877,4777.30031032271,0.0,1.0
2000-03-17,10.25,10.25,10.0,10.06,4500,2.14556325417767,2.14556325417767,2.09323244310017,2.10579183775877,21497.8513964522,0.0,1.0
2000-03-20,10.5,10.5,10.25,10.25,3100,2.19789406525518,2.19789406525518,2.14556325417767,2.14556325417767,14809.6309620004,0.0,1.0
2000-03-21,10.5,10.5,10.5,10.5,0,2.19789406525518,2.19789406525518,2.19789406525518,2.19789406525518,0,0.0,1.0
2000-03-22,10.5,10.5,10.5,10.5,0,2.19789406525518,2.19789406525518,2.19789406525518,2.19789406525518,0,0.0,1.0
2000-03-23,10.5,10.5,10.5,10.5,0,2.19789406525518,2.19789406525518,2.19789406525518,2.19789406525518,0,0.0,1.0
2000-03-24,10.38,10.38,10.25,10.25,1300,2.17277527593798,2.17277527593798,2.14556325417767,2.14556325417767,6210.49040341951,0.0,1.0
2000-03-27,10.63,10.63,10.25,10.25,1100,2.22510608701548,2.22510608701548,2.14556325417767,2.14556325417767,5255.03034135498,0.0,1.0
2000-03-28,10.25,10.25,10.25,10.25,500,2.14556325417767,2.14556325417767,2.14556325417767,2.14556325417767,2388.65015516136,0.0,1.0
2000-03-29,10.25,10.25,10.25,10.25,0,2.14556325417767,2.14556325417767,2.14556325417767,2.14556325417767,0,0.0,1.0
2000-03-30,10.25,10.25,10.25,10.25,0,2.14556325417767,2.14556325417767,2.14556325417767,2.14556325417767,0,0.0,1.0
2000-03-31,10.13,10.25,10.13,10.25,3600,2.12044446486047,2.14556325417767,2.12044446486047,2.14556325417767,17198.2811171618,0.0,1.0
2000-04-03,10.13,10.13,10.0,10.06,5700,2.12044446486047,2.12044446486047,2.09323244310017,2.10579183775877,27230.6117688395,0.0,1.0
2000-04-04,10.0,10.0,10.0,10.0,13200,2.09323244310017,2.09323244310017,2.09323244310017,2.09323244310017,63060.3640962597,0.0,1.0
2000-04-05,9.313,9.969,8.75,9.969,30500,1.94942737425919,2.08674342252656,1.83157838771265,2.08674342252656,145707.659464842,0.0,1.0
2000-04-06,10.38,11.25,10.38,11.25,1600,2.17277527593798,2.35488649848769,2.17277527593798,2.35488649848769,7643.68049651632,0.0,1.0
2000-04-07,10.0,10.25,10.0,10.13,4100,2.09323244310017,2.14556325417767,2.09323244310017,2.12044446486047,19586.9312723231,0.0,1.0
2000-04-10,10.13,10.25,10.13,10.25,5800,2.12044446486047,2.14556325417767,2.12044446486047,2.14556325417767,27708.3417998717,0.0,1.0
2000-04-11,10.12,10.12,10.12,10.12,0,2.11835123241737,2.11835123241737,2.11835123241737,2.11835123241737,0,0.0,1.0
2000-04-12,9.875,10.13,9.875,10.13,3800,2.06706703756142,2.12044446486047,2.06706703756142,2.12044446486047,18153.7411792263,0.0,1.0
2000-04-13,9.875,10.0,9.625,10.0,30200,2.06706703756142,2.09323244310017,2.01473622648391,2.09323244310017,144274.469371746,0.0,1.0
2000-04-14,11.0,11.0,9.75,9.75,500,2.30255568741019,2.30255568741019,2.04090163202267,2.04090163202267,2388.65015516135,0.0,1.0
2000-04-17,9.75,9.75,9.75,9.75,1200,2.04090163202267,2.04090163202267,2.04090163202267,2.04090163202267,5732.76037238724,0.0,1.0
2000-04-18,10.63,10.63,10.5,10.5,3500,2.22510608701548,2.22510608701548,2.19789406525518,2.19789406525518,16720.5510861295,0.0,1.0
2000-04-19,10.0,10.5,10.0,10.5,10400,2.09323244310017,2.19789406525518,2.09323244310017,2.19789406525518,49683.9232273562,0.0,1.0
2000-04-20,10.06,10.06,10.06,10.06,500,2.10579183775877,2.10579183775877,2.10579183775877,2.10579183775877,2388.65015516136,0.0,1.0
2000-04-24,10.0,10.06,9.938,10.06,700,2.09323244310017,2.10579183775877,2.08025440195295,2.10579183775877,3344.1102172259,0.0,1.0
2000-04-25,10.25,10.25,10.25,10.25,2000,2.14556325417767,2.14556325417767,2.14556325417767,2.14556325417767,9554.60062064543,0.0,1.0
2000-04-26,10.25,10.25,10.25,10.25,0,2.14556325417767,2.14556325417767,2.14556325417767,2.14556325417767,0,0.0,1.0
2000-04-27,9.563,9.875,9.5,9.875,700,2.00175818533669,2.06706703756142,1.98857082094516,2.06706703756142,3344.1102172259,0.0,1.0
2000-04-28,9.188,9.625,9.125,9.625,26800,1.92326196872044,2.01473622648391,1.9100746043289,2.01473622648391,128031.648316648,0.0,1.0
2000-05-01,9.563,9.563,9.563,9.563,100,2.00175818533669,2.00175818533669,2.00175818533669,2.00175818533669,477.730031032271,0.0,1.0
2000-05-02,9.375,9.563,9.375,9.563,1300,1.96240541540641,2.00175818533669,1.96240541540641,2.00175818533669,6210.49040341952,0.0,1.0
2000-05-03,9.25,9.375,9.25,9.375,1800,1.93624000986766,1.96240541540641,1.93624000986766,1.96240541540641,8599.14055858086,0.0,1.0
2000-05-04,9.125,9.125,9.125,9.125,400,1.9100746043289,1.9100746043289,1.9100746043289,1.9100746043289,1910.92012412909,0.0,1.0
2000-05-05,10.13,10.13,9.125,9.125,2600,2.12044446486047,2.12044446486047,1.9100746043289,1.9100746043289,12420.9808068391,0.0,1.0
2000-05-08,10.12,10.12,10.12,10.12,0,2.11835123241737,2.11835123241737,2.11835123241737,2.11835123241737,0,0.0,1.0
2000-05-09,10.12,10.12,10.12,10.12,0,2.11835123241737,2.11835123241737,2.11835123241737,2.11835123241737,0,0.0,1.0
2000-05-10,9.625,9.625,9.625,9.625,600,2.01473622648391,2.01473622648391,2.01473622648391,2.01473622648391,2866.38018619363,0.0,1.0
2000-05-11,9.62,9.62,9.62,9.62,0,2.01368961026236,2.01368961026236,2.01368961026236,2.01368961026236,0,0.0,1.0
2000-05-12,9.688,9.688,9.688,9.688,2000,2.02792359087544,2.02792359087544,2.02792359087544,2.02792359087544,9554.60062064544,0.0,1.0
2000-05-15,9.69,9.69,9.69,9.69,0,2.02834223736406,2.02834223736406,2.02834223736406,2.02834223736406,0,0.0,1.0
2000-05-16,10.75,10.75,9.875,10.0,13900,2.25022487633268,2.25022487633268,2.06706703756142,2.09323244310017,66404.4743134857,0.0,1.0
2000-05-17,10.0,10.13,10.0,10.13,2400,2.09323244310017,2.12044446486047,2.09323244310017,2.12044446486047,11465.5207447745,0.0,1.0
2000-05-18,10.0,10.0,9.875,9.875,32000,2.09323244310017,2.09323244310017,2.06706703756142,2.06706703756142,152873.609930327,0.0,1.0
2000-05-19,10.0,10.0,10.0,10.0,0,2.09323244310017,2.09323244310017,2.09323244310017,2.09323244310017,0,0.0,1.0
2000-05-22,9.813,9.813,9.813,9.813,100,2.0540889964142,2.0540889964142,2.0540889964142,2.0540889964142,477.73003103227,0.0,1.0
2000-05-23,9.813,9.813,9.813,9.813,400,2.0540889964142,2.0540889964142,2.0540889964142,2.0540889964142,1910.92012412908,0.0,1.0
2000-05-24,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-05-25,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-05-26,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-05-30,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-05-31,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-06-01,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-06-02,9.813,9.938,9.813,9.938,1000,2.0540889964142,2.08025440195295,2.0540889964142,2.08025440195295,4777.3003103227,0.0,1.0
2000-06-05,9.81,9.81,9.81,9.81,0,2.05346102668127,2.05346102668127,2.05346102668127,2.05346102668127,0,0.0,1.0
2000-06-06,9.75,9.813,9.75,9.813,5100,2.04090163202267,2.0540889964142,2.04090163202267,2.0540889964142,24364.2315826458,0.0,1.0
2000-06-07,9.766,9.875,9.766,9.875,1200,2.04425080393163,2.06706703756142,2.04425080393163,2.06706703756142,5732.76037238724,0.0,1.0
2000-06-08,9.77,9.77,9.77,9.77,0,2.04508809690887,2.04508809690887,2.04508809690887,2.04508809690887,0,0.0,1.0
2000-06-09,9.813,9.813,9.813,9.813,400,2.0540889964142,2.0540889964142,2.0540889964142,2.0540889964142,1910.92012412908,0.0,1.0
2000-06-12,9.75,9.75,9.563,9.75,3700,2.04090163202267,2.04090163202267,2.00175818533669,2.04090163202267,17676.011148194,0.0,1.0
2000-06-13,9.375,9.375,9.375,9.375,500,1.98961743716671,1.98961743716671,1.98961743716671,1.98961743716671,2355.98055808919,0.13,1.0
2000-06-14,9.375,9.375,9.375,9.375,2200,1.98961743716671,1.98961743716671,1.98961743716671,1.98961743716671,10366.3144555924,0.0,1.0
2000-06-15,9.125,9.375,9.125,9.375,6400,1.9365609721756,1.98961743716671,1.9365609721756,1.98961743716671,30156.5511435415,0.0,1.0
2000-06-16,9.5,10.0,9.5,10.0,1900,2.01614566966227,2.12225859964449,2.01614566966227,2.12225859964449,8952.72612073889,0.0,1.0
2000-06-19,8.813,9.063,8.813,9.063,2000,1.87034650386669,1.9234029688578,1.87034650386669,1.9234029688578,9423.92223235674,0.0,1.0
2000-06-20,9.438,9.438,8.938,8.938,600,2.00298766634447,2.00298766634447,1.89687473636225,1.89687473636225,2827.17666970702,0.0,1.0
2000-06-21,9.44,9.44,9.44,9.44,0,2.0034121180644,2.0034121180644,2.0034121180644,2.0034121180644,0,0.0,1.0
2000-06-22,9.44,9.44,9.44,9.44,0,2.0034121180644,2.0034121180644,2.0034121180644,2.0034121180644,0,0.0,1.0
2000-06-23,9.44,9.44,9.44,9.44,0,2.0034121180644,2.0034121180644,2.0034121180644,2.0034121180644,0,0.0,1.0
2000-06-26,9.5,9.5,9.5,9.5,3900,2.01614566966227,2.01614566966227,2.01614566966227,2.01614566966227,18376.6483530956,0.0,1.0
2000-06-27,9.0,9.0,9.0,9.0,500,1.91003273968004,1.91003273968004,1.91003273968004,1.91003273968004,2355.98055808919,0.0,1.0
2000-06-28,9.75,9.75,9.5,9.5,1800,2.06920213465338,2.06920213465338,2.01614566966227,2.01614566966227,8481.53000912106,0.0,1.0
2000-06-29,9.25,9.25,9.25,9.25,500,1.96308920467116,1.96308920467116,1.96308920467116,1.96308920467116,2355.98055808918,0.0,1.0
2000-06-30,9.25,9.25,9.25,9.25,0,1.96308920467116,1.96308920467116,1.96308920467116,1.96308920467116,0,0.0,1.0
2000-07-03,9.25,9.25,9.25,9.25,0,1.96308920467116,1.96308920467116,1.96308920467116,1.96308920467116,0,0.0,1.0
2000-07-05,9.938,9.938,9.938,9.938,100,2.1091005963267,2.1091005963267,2.1091005963267,2.1091005963267,471.196111617836,0.0,1.0
2000-07-06,9.94,9.94,9.94,9.94,0,2.10952504804663,2.10952504804663,2.10952504804663,2.10952504804663,0,0.0,1.0
2000-07-07,9.0,9.25,9.0,9.25,3800,1.91003273968004,1.96308920467116,1.91003273968004,1.96308920467116,17905.4522414778,0.0,1.0
2000-07-10,9.0,9.0,9.0,9.0,0,1.91003273968004,1.91003273968004,1.91003273968004,1.91003273968004,0,0.0,1.0
2000-07-11,9.0,9.0,9.0,9.0,0,1.91003273968004,1.91003273968004,1.91003273968004,1.91003273968004,0,0.0,1.0
2000-07-12,9.5,9.5,9.0,9.063,11300,2.01614566966227,2.01614566966227,1.91003273968004,1.9234029688578,53245.1606128155,0.0,1.0
2000-07-13,9.5,9.5,9.5,9.5,0,2.01614566966227,2.01614566966227,2.01614566966227,2.01614566966227,0,0.0,1.0
2000-07-14,9.5,9.5,9.5,9.5,0,2.01614566966227,2.01614566966227,2.01614566966227,2.01614566966227,0,0.0,1.0
2000-07-17,9.5,9.5,9.5,9.5,2000,2.01614566966227,2.01614566966227,2.01614566966227,2.01614566966227,9423.92223235672,0.0,1.0
2000-07-18,9.688,9.688,9.625,9.625,3900,2.05604413133558,2.05604413133558,2.04267390215782,2.04267390215782,18376.6483530957,0.0,1.0
2000-07-19,9.875,9.875,9.875,9.875,1800,2.09573036714894,2.09573036714894,2.09573036714894,2.09573036714894,8481.53000912105,0.0,1.0
2000-07-20,10.0,10.0,9.688,9.688,800,2.12225859964449,2.12225859964449,2.05604413133558,2.05604413133558,3769.5688929427,0.0,1.0
2000-07-21,10.0,10.0,10.0,10.0,0,2.12225859964449,2.12225859964449,2.12225859964449,2.12225859964449,0,0.0,1.0
2000-07-24,9.75,9.75,9.688,9.688,200,2.06920213465338,2.06920213465338,2.05604413133558,2.05604413133558,942.392223235673,0.0,1.0
2000-07-25,10.0,10.0,9.688,9.688,6000,2.12225859964449,2.12225859964449,2.05604413133558,2.05604413133558,28271.7666970702,0.0,1.0
2000-07-26,10.0,10.0,9.75,10.0,3700,2.12225859964449,2.12225859964449,2.06920213465338,2.12225859964449,17434.25612986,0.0,1.0
2000-07-27,10.0,10.0,10.0,10.0,800,2.12225859964449,2.12225859964449,2.12225859964449,2.12225859964449,3769.5688929427,0.0,1.0
2000-07-28,10.0,10.0,10.0,10.0,0,2.12225859964449,2.12225859964449,2.12225859964449,2.12225859964449,0,0.0,1.0
2000-07-31,10.13,10.13,10.0,10.0,3100,2.14984796143987,2.14984796143987,2.12225859964449,2.12225859964449,14607.0794601529,0.0,1.0
2000-08-01,9.625,10.0,9.625,10.0,1200,2.04267390215782,2.12225859964449,2.04267390215782,2.12225859964449,5654.35333941405,0.0,1.0
2000-08-02,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-03,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-04,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-07,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-08,10.25,10.25,9.875,9.875,2700,2.1753150646356,2.1753150646356,2.09573036714894,2.09573036714894,12722.2950136816,0.0,1.0
2000-08-09,10.38,10.38,10.38,10.38,200,2.20290442643098,2.20290442643098,2.20290442643098,2.20290442643098,942.392223235675,0.0,1.0
2000-08-10,10.0,10.0,10.0,10.0,400,2.12225859964449,2.12225859964449,2.12225859964449,2.12225859964449,1884.78444647135,0.0,1.0
2000-08-11,9.875,10.44,9.875,10.44,1500,2.09573036714894,2.21563797802885,2.09573036714894,2.21563797802885,7067.94167426754,0.0,1.0
2000-08-14,9.813,9.875,9.813,9.875,3500,2.08257236383114,2.09573036714894,2.08257236383114,2.09573036714894,16491.8639066243,0.0,1.0
2000-08-15,9.875,10.56,9.75,9.875,5900,2.09573036714894,2.24110508122458,2.06920213465338,2.09573036714894,27800.5705854523,0.0,1.0
2000-08-16,9.88,9.88,9.88,9.88,0,2.09679149644876,2.09679149644876,2.09679149644876,2.09679149644876,0,0.0,1.0
2000-08-17,9.75,9.75,9.75,9.75,1100,2.06920213465338,2.06920213465338,2.06920213465338,2.06920213465338,5183.1572277962,0.0,1.0
2000-08-18,9.75,9.75,9.75,9.75,0,2.06920213465338,2.06920213465338,2.06920213465338,2.06920213465338,0,0.0,1.0
2000-08-21,9.625,9.75,9.625,9.75,1700,2.04267390215782,2.06920213465338,2.04267390215782,2.06920213465338,8010.33389750324,0.0,1.0
2000-08-22,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-23,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-24,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-25,9.62,9.62,9.62,9.62,0,2.041612772858,2.041612772858,2.041612772858,2.041612772858,0,0.0,1.0
2000-08-28,9.688,9.688,9.688,9.688,400,2.05604413133558,2.05604413133558,2.05604413133558,2.05604413133558,1884.78444647135,0.0,1.0
2000-08-29,10.0,10.0,10.0,10.0,3800,2.12225859964449,2.12225859964449,2.12225859964449,2.12225859964449,17905.4522414778,0.0,1.0
2000-08-30,9.75,9.75,9.625,9.688,1600,2.06920213465338,2.06920213465338,2.04267390215782,2.05604413133558,7539.13778588539,0.0,1.0
2000-08-31,10.0,10.0,9.5,9.563,12100,2.12225859964449,2.12225859964449,2.01614566966227,2.02951589884003,57014.7295057583,0.0,1.0
2000-09-01,9.875,10.81,9.875,10.0,9100,2.09573036714894,2.2941615462157,2.09573036714894,2.12225859964449,42878.8461572231,0.0,1.0
2000-09-05,9.875,10.0,9.125,9.156,8500,2.09573036714894,2.12225859964449,1.9365609721756,1.9431399738345,40051.6694875161,0.0,1.0
2000-09-06,10.13,10.38,10.06,10.13,3100,2.14984796143987,2.20290442643098,2.13499215124236,2.14984796143987,14607.0794601529,0.0,1.0
2000-09-07,10.25,10.25,10.0,10.0,900,2.1753150646356,2.1753150646356,2.12225859964449,2.12225859964449,4240.76500456054,0.0,1.0
2000-09-08,10.25,10.25,10.25,10.25,300,2.1753150646356,2.1753150646356,2.1753150646356,2.1753150646356,1413.58833485351,0.0,1.0
2000-09-11,10.25,10.25,10.25,10.25,0,2.1753150646356,2.1753150646356,2.1753150646356,2.1753150646356,0,0.0,1.0
2000-09-12,10.13,10.13,10.13,10.13,1300,2.14984796143987,2.14984796143987,2.14984796143987,2.14984796143987,6125.54945103188,0.0,1.0
2000-09-13,10.13,10.13,10.13,10.13,5100,2.17743732323525,2.17743732323525,2.17743732323525,2.17743732323525,23726.5153162888,0.13,1.0
2000-09-14,10.0,10.0,10.0,10.0,1800,2.14949390250271,2.14949390250271,2.14949390250271,2.14949390250271,8374.06422927841,0.0,1.0
2000-09-15,10.13,10.13,10.13,10.13,2700,2.17743732323525,2.17743732323525,2.17743732323525,2.17743732323525,12561.0963439176,0.0,1.0
2000-09-18,9.875,10.25,9.75,10.0,4100,2.12262522872143,2.20323125006528,2.09575655494015,2.14949390250271,19074.2574111341,0.0,1.0
2000-09-19,10.0,10.0,10.0,10.0,200,2.14949390250271,2.14949390250271,2.14949390250271,2.14949390250271,930.451581030935,0.0,1.0
2000-09-20,9.875,10.0,9.875,10.0,800,2.12262522872143,2.14949390250271,2.12262522872143,2.14949390250271,3721.80632412373,0.0,1.0
2000-09-21,10.13,10.13,10.0,10.0,900,2.17743732323525,2.17743732323525,2.14949390250271,2.14949390250271,4187.0321146392,0.0,1.0
2000-09-22,10.12,10.12,10.12,10.12,0,2.17528782933275,2.17528782933275,2.17528782933275,2.17528782933275,0,0.0,1.0
2000-09-25,10.12,10.12,10.12,10.12,0,2.17528782933275,2.17528782933275,2.17528782933275,2.17528782933275,0,0.0,1.0
2000-09-26,10.0,10.0,10.0,10.0,600,2.14949390250271,2.14949390250271,2.14949390250271,2.14949390250271,2791.3547430928,0.0,1.0
2000-09-27,10.0,10.0,10.0,10.0,0,2.14949390250271,2.14949390250271,2.14949390250271,2.14949390250271,0,0.0,1.0
2000-09-28,9.5,10.0,9.375,10.0,5000,2.04201920737758,2.14949390250271,2.01515053359629,2.14949390250271,23261.2895257733,0.0,1.0
2000-09-29,9.5,9.5,9.5,9.5,500,2.04201920737758,2.04201920737758,2.04201920737758,2.04201920737758,2326.12895257733,0.0,1.0
2000-10-02,9.625,10.0,9.5,9.75,11700,2.06888788115886,2.14949390250271,2.04201920737758,2.09575655494015,54431.4174903096,0.0,1.0
2000-10-03,9.813,9.938,9.75,9.938,1800,2.10929836652591,2.1361670403072,2.09575655494015,2.1361670403072,8374.06422927841,0.0,1.0
2000-10-04,9.688,9.688,9.688,9.688,200,2.08242969274463,2.08242969274463,2.08242969274463,2.08242969274463,930.451581030933,0.0,1.0
2000-10-05,9.563,9.625,9.563,9.625,2000,2.05556101896335,2.06888788115886,2.05556101896335,2.06888788115886,9304.51581030931,0.0,1.0
2000-10-06,9.188,9.875,9.188,9.563,9600,1.97495499761949,2.12262522872143,1.97495499761949,2.05556101896335,44661.6758894849,0.0,1.0
2000-10-09,9.188,9.469,9.063,9.063,1200,1.97495499761949,2.03535577627982,1.94808632383821,1.94808632383821,5582.70948618561,0.0,1.0
2000-10-10,9.19,9.19,9.19,9.19,0,1.97538489639999,1.97538489639999,1.97538489639999,1.97538489639999,0,0.0,1.0
2000-10-11,9.19,9.19,9.19,9.19,0,1.97538489639999,1.97538489639999,1.97538489639999,1.97538489639999,0,0.0,1.0
2000-10-12,9.188,9.5,8.813,9.125,13300,1.97495499761949,2.04201920737758,1.89434897627564,1.96141318603373,61875.0301385571,0.0,1.0
2000-10-13,9.125,9.125,9.125,9.125,200,1.96141318603373,1.96141318603373,1.96141318603373,1.96141318603373,930.451581030931,0.0,1.0
2000-10-16,9.12,9.12,9.12,9.12,0,1.96033843908248,1.96033843908248,1.96033843908248,1.96033843908248,0,0.0,1.0
2000-10-17,9.625,9.625,9.625,9.625,400,2.06888788115886,2.06888788115886,2.06888788115886,2.06888788115886,1860.90316206187,0.0,1.0
2000-10-18,9.125,9.125,9.125,9.125,100,1.96141318603373,1.96141318603373,1.96141318603373,1.96141318603373,465.225790515466,0.0,1.0
2000-10-19,9.12,9.12,9.12,9.12,0,1.96033843908248,1.96033843908248,1.96033843908248,1.96033843908248,0,0.0,1.0
2000-10-20,9.12,9.12,9.12,9.12,0,1.96033843908248,1.96033843908248,1.96033843908248,1.96033843908248,0,0.0,1.0
2000-10-23,9.156,9.438,9.156,9.156,5200,1.96807661713149,2.02869234518206,1.96807661713149,1.96807661713149,24191.7411068042,0.0,1.0
2000-10-24,9.16,9.16,9.16,9.16,0,1.96893641469249,1.96893641469249,1.96893641469249,1.96893641469249,0,0.0,1.0
2000-10-25,9.16,9.16,9.16,9.16,0,1.96893641469249,1.96893641469249,1.96893641469249,1.96893641469249,0,0.0,1.0
2000-10-26,9.16,9.16,9.16,9.16,0,1.96893641469249,1.96893641469249,1.96893641469249,1.96893641469249,0,0.0,1.0
2000-10-27,9.125,9.156,9.125,9.156,1300,1.96141318603373,1.96807661713149,1.96141318603373,1.96807661713149,6047.93527670105,0.0,1.0
2000-10-30,9.12,9.12,9.12,9.12,0,1.96033843908248,1.96033843908248,1.96033843908248,1.96033843908248,0,0.0,1.0
2000-10-31,9.25,9.25,9.125,9.125,6700,1.98828185981501,1.98828185981501,1.96141318603373,1.96141318603373,31170.1279645363,0.0,1.0
2000-11-01,9.375,9.375,9.375,9.375,1000,2.01515053359629,2.01515053359629,2.01515053359629,2.01515053359629,4652.25790515467,0.0,1.0
2000-11-02,9.125,9.125,9.125,9.125,1100,1.96141318603373,1.96141318603373,1.96141318603373,1.96141318603373,5117.48369567012,0.0,1.0
2000-11-03,9.125,9.25,9.125,9.188,3000,1.96141318603373,1.98828185981501,1.96141318603373,1.97495499761949,13956.773715464,0.0,1.0
2000-11-06,9.125,9.125,9.125,9.125,1500,1.96141318603373,1.96141318603373,1.96141318603373,1.96141318603373,6978.38685773198,0.0,1.0
2000-11-07,9.12,9.12,9.12,9.12,0,1.96033843908248,1.96033843908248,1.96033843908248,1.96033843908248,0,0.0,1.0
2000-11-08,9.25,9.25,9.0,9.125,9900,1.98828185981501,1.98828185981501,1.93454451225244,1.96141318603373,46057.3532610312,0.0,1.0
2000-11-09,9.25,9.25,9.063,9.063,600,1.98828185981501,1.98828185981501,1.94808632383821,1.94808632383821,2791.3547430928,0.0,1.0
2000-11-10,9.25,9.25,9.25,9.25,0,1.98828185981501,1.98828185981501,1.98828185981501,1.98828185981501,0,0.0,1.0
2000-11-13,9.25,9.25,9.25,9.25,0,1.98828185981501,1.98828185981501,1.98828185981501,1.98828185981501,0,0.0,1.0
2000-11-14,9.25,9.25,9.25,9.25,0,1.98828185981501,1.98828185981501,1.98828185981501,1.98828185981501,0,0.0,1.0
2000-11-15,9.25,9.25,9.25,9.25,0,1.98828185981501,1.98828185981501,1.98828185981501,1.98828185981501,0,0.0,1.0
2000-11-16,9.063,9.063,9.063,9.063,2900,1.94808632383821,1.94808632383821,1.94808632383821,1.94808632383821,13491.5479249485,0.0,1.0
2000-11-17,9.25,9.25,9.25,9.25,200,1.98828185981501,1.98828185981501,1.98828185981501,1.98828185981501,930.451581030933,0.0,1.0
2000-11-20,9.063,9.063,9.063,9.063,200,1.94808632383821,1.94808632383821,1.94808632383821,1.94808632383821,930.451581030933,0.0,1.0
2000-11-21,9.094,9.094,9.094,9.094,3600,1.95474975493597,1.95474975493597,1.95474975493597,1.95474975493597,16748.1284585568,0.0,1.0
2000-11-22,9.09,9.09,9.09,9.09,0,1.95388995737497,1.95388995737497,1.95388995737497,1.95388995737497,0,0.0,1.0
2000-11-24,9.09,9.09,9.09,9.09,0,1.95388995737497,1.95388995737497,1.95388995737497,1.95388995737497,0,0.0,1.0
2000-11-27,9.063,9.094,9.031,9.094,11700,1.94808632383821,1.95474975493597,1.9412079433502,1.95474975493597,54431.4174903096,0.0,1.0
2000-11-28,8.875,9.031,8.875,9.031,12700,1.90767583847116,1.9412079433502,1.90767583847116,1.9412079433502,59083.6753954642,0.0,1.0
2000-11-29,8.938,8.938,8.938,8.938,3000,1.92121765005693,1.92121765005693,1.92121765005693,1.92121765005693,13956.773715464,0.0,1.0
2000-11-30,9.0,9.0,8.938,8.938,200,1.93454451225244,1.93454451225244,1.92121765005693,1.92121765005693,930.451581030934,0.0,1.0
2000-12-01,10.0,10.0,9.0,9.0,30500,2.14949390250271,2.14949390250271,1.93454451225244,1.93454451225244,141893.866107218,0.0,1.0
2000-12-04,10.0,10.0,10.0,10.0,0,2.14949390250271,2.14949390250271,2.14949390250271,2.14949390250271,0,0.0,1.0
2000-12-05,8.938,9.125,8.875,9.125,28100,1.92121765005693,1.96141318603373,1.90767583847116,1.96141318603373,130728.447134846,0.0,1.0
2000-12-06,9.344,9.375,9.344,9.375,3200,2.00848710249854,2.01515053359629,2.00848710249854,2.01515053359629,14887.2252964949,0.0,1.0
2000-12-07,9.5,9.5,9.5,9.5,700,2.04201920737758,2.04201920737758,2.04201920737758,2.04201920737758,3256.58053360826,0.0,1.0
2000-12-08,9.5,9.5,9.5,9.5,0,2.04201920737758,2.04201920737758,2.04201920737758,2.04201920737758,0,0.0,1.0
2000-12-11,9.5,9.5,9.5,9.5,0,2.04201920737758,2.04201920737758,2.04201920737758,2.04201920737758,0,0.0,1.0
2000-12-12,9.5,9.5,9.5,9.5,0,2.04201920737758,2.04201920737758,2.04201920737758,2.04201920737758,0,0.0,1.0
2000-12-13,9.31,9.31,9.31,9.31,0,2.02912224396256,2.02912224396256,2.02912224396256,2.02912224396256,0,0.13,1.0
2000-12-14,9.625,9.625,9.5,9.5,900,2.09777675597633,2.09777675597633,2.07053290200261,2.07053290200261,4129.3717147554,0.0,1.0
2000-12-15,9.62,9.62,9.62,9.62,0,2.09668700181738,2.09668700181738,2.09668700181738,2.09668700181738,0,0.0,1.0
2000-12-18,9.875,9.875,9.875,9.875,600,2.15226446392377,2.15226446392377,2.15226446392377,2.15226446392377,2752.9144765036,0.0,1.0
2000-12-19,9.875,9.875,9.813,9.813,40700,2.15226446392377,2.15226446392377,2.13875151235281,2.13875151235281,186739.365322827,0.0,1.0
2000-12-20,9.688,9.875,9.688,9.875,2600,2.11150765837909,2.15226446392377,2.11150765837909,2.15226446392377,11929.2960648489,0.0,1.0
2000-12-21,10.25,10.38,9.875,9.875,27100,2.23399602584493,2.26232963397759,2.15226446392377,2.15226446392377,124339.970522079,0.0,1.0
2000-12-22,11.06,11.06,10.38,10.38,24700,2.41053619959462,2.41053619959462,2.26232963397759,2.26232963397759,113328.312616065,0.0,1.0
2000-12-26,10.75,10.8125,9.875,9.875,7000,2.3429714417398,2.35659336872666,2.15226446392377,2.15226446392377,32117.3355592086,0.0,1.0
2000-12-27,11.25,11.25,11.0,11.0,10000,2.45194685763467,2.45194685763467,2.39745914968724,2.39745914968724,45881.9079417267,0.0,1.0
2000-12-28,11.25,11.25,11.25,11.25,0,2.45194685763467,2.45194685763467,2.45194685763467,2.45194685763467,0,0.0,1.0
2000-12-29,11.0,11.0,11.0,11.0,900,2.39745914968724,2.39745914968724,2.39745914968724,2.39745914968724,4129.37171475539,0.0,1.0
2001-01-02,11.0,11.0,10.81,11.0,24400,2.39745914968724,2.39745914968724,2.35604849164719,2.39745914968724,111951.855377813,0.0,1.0
2001-01-03,10.94,11.0,10.94,11.0,2400,2.38438209977985,2.39745914968724,2.38438209977985,2.39745914968724,11011.6579060144,0.0,1.0
2001-01-04,11.5,11.75,11.06,11.13,13900,2.50643456558211,2.56092227352955,2.41053619959462,2.42579275781991,63775.852039,0.0,1.0
2001-01-05,11.38,11.5,11.38,11.5,1300,2.48028046576734,2.50643456558211,2.48028046576734,2.50643456558211,5964.64803242447,0.0,1.0
2001-01-08,11.5,11.5,11.13,11.25,2200,2.50643456558211,2.50643456558211,2.42579275781991,2.45194685763467,10094.0197471799,0.0,1.0
2001-01-09,11.5,11.75,11.5,11.5,12000,2.50643456558211,2.56092227352955,2.50643456558211,2.50643456558211,55058.289530072,0.0,1.0
2001-01-10,11.5,11.5,11.5,11.5,300,2.50643456558211,2.50643456558211,2.50643456558211,2.50643456558211,1376.4572382518,0.0,1.0
2001-01-11,11.69,11.69,11.38,11.5,7200,2.54784522362216,2.54784522362216,2.48028046576734,2.50643456558211,33034.9737180432,0.0,1.0
2001-01-12,11.5,11.5,11.5,11.5,100,2.50643456558211,2.50643456558211,2.50643456558211,2.50643456558211,458.819079417266,0.0,1.0
2001-01-16,11.72,11.75,11.5,11.5,1600,2.55438374857586,2.56092227352955,2.50643456558211,2.50643456558211,7341.10527067625,0.0,1.0
2001-01-17,11.5,11.5,11.5,11.5,4200,2.50643456558211,2.50643456558211,2.50643456558211,2.50643456558211,19270.4013355252,0.0,1.0
2001-01-18,11.5,11.75,11.5,11.5,1400,2.50643456558211,2.56092227352955,2.50643456558211,2.50643456558211,6423.46711184173,0.0,1.0
2001-01-19,11.63,11.63,11.5,11.5,1600,2.53476817371478,2.53476817371478,2.50643456558211,2.50643456558211,7341.10527067626,0.0,1.0
2001-01-22,11.56,11.56,11.25,11.25,1400,2.5195116154895,2.5195116154895,2.45194685763467,2.45194685763467,6423.46711184172,0.0,1.0
2001-01-23,11.81,12.0,11.75,11.75,14800,2.57399932343693,2.61540998147699,2.56092227352955,2.56092227352955,67905.2237537555,0.0,1.0
2001-01-24,12.0,12.25,12.0,12.25,8300,2.61540998147699,2.66989768942442,2.61540998147699,2.66989768942442,38081.983591633,0.0,1.0
2001-01-25,11.88,12.13,11.88,12.13,900,2.58925588166222,2.64374358960965,2.58925588166222,2.64374358960965,4129.37171475539,0.0,1.0
2001-01-26,11.44,11.44,11.44,11.44,100,2.49335751567473,2.49335751567473,2.49335751567473,2.49335751567473,458.819079417266,0.0,1.0
2001-01-29,11.63,12.06,11.63,12.06,3900,2.53476817371478,2.62848703138437,2.53476817371478,2.62848703138437,17893.9440972734,0.0,1.0
2001-01-30,12.06,12.06,12.06,12.06,1000,2.62848703138437,2.62848703138437,2.62848703138437,2.62848703138437,4588.19079417266,0.0,1.0
2001-01-31,11.5,11.75,11.5,11.63,13200,2.50643456558211,2.56092227352955,2.50643456558211,2.53476817371478,60564.1184830792,0.0,1.0
2001-02-01,12.0,12.06,11.5,11.5,18600,2.61540998147699,2.62848703138437,2.50643456558211,2.50643456558211,85340.3487716114,0.0,1.0
2001-02-02,12.0,12.75,12.0,12.25,900,2.61540998147699,2.7788731053193,2.61540998147699,2.66989768942442,4129.37171475539,0.0,1.0
2001-02-05,11.81,11.88,11.81,11.88,5600,2.57399932343693,2.58925588166222,2.57399932343693,2.58925588166222,25693.8684473669,0.0,1.0
2001-02-06,12.5,12.5,11.88,11.88,1200,2.72438539737186,2.72438539737186,2.58925588166222,2.58925588166222,5505.8289530072,0.0,1.0
2001-02-07,12.44,12.5,12.44,12.44,700,2.71130834746448,2.72438539737186,2.71130834746448,2.71130834746448,3211.73355592086,0.0,1.0
2001-02-08,12.75,12.75,12.75,12.75,1300,2.7788731053193,2.7788731053193,2.7788731053193,2.7788731053193,5964.64803242446,0.0,1.0
2001-02-09,12.75,12.75,12.75,12.75,0,2.7788731053193,2.7788731053193,2.7788731053193,2.7788731053193,0,0.0,1.0
2001-02-12,12.0,12.0,11.88,11.88,2500,2.61540998147699,2.61540998147699,2.58925588166222,2.58925588166222,11470.4769854316,0.0,1.0
2001-02-13,12.0,12.0,12.0,12.0,0,2.61540998147699,2.61540998147699,2.61540998147699,2.61540998147699,0,0.0,1.0
2001-02-14,12.25,12.25,12.0,12.0,47100,2.66989768942442,2.66989768942442,2.61540998147699,2.61540998147699,216103.786405533,0.0,1.0
2001-02-15,12.0,12.0,12.0,12.0,500,2.61540998147699,2.61540998147699,2.61540998147699,2.61540998147699,2294.09539708633,0.0,1.0
2001-02-16,11.81,12.0,11.81,12.0,3200,2.57399932343693,2.61540998147699,2.57399932343693,2.61540998147699,14682.2105413525,0.0,1.0
2001-02-20,12.0,12.0,12.0,12.0,3200,2.61540998147699,2.61540998147699,2.61540998147699,2.61540998147699,14682.2105413525,0.0,1.0
2001-02-21,12.38,12.38,12.25,12.25,2800,2.69823129755709,2.69823129755709,2.66989768942442,2.66989768942442,12846.9342236835,0.0,1.0
2001-02-22,12.38,12.38,12.38,12.38,0,2.69823129755709,2.69823129755709,2.69823129755709,2.69823129755709,0,0.0,1.0
2001-02-23,12.06,12.06,12.06,12.06,100,2.62848703138437,2.62848703138437,2.62848703138437,2.62848703138437,458.819079417266,0.0,1.0
2001-02-26,12.0,12.03,12.0,12.03,4600,2.61540998147699,2.62194850643068,2.61540998147699,2.62194850643068,21105.6776531942,0.0,1.0
2001-02-27,12.0,12.0,12.0,12.0,0,2.61540998147699,2.61540998147699,2.61540998147699,2.61540998147699,0,0.0,1.0
2001-02-28,12.09,12.09,12.09,12.09,1200,2.63502555633806,2.63502555633806,2.63502555633806,2.63502555633806,5505.8289530072,0.0,1.0
2001-03-01,12.13,12.13,12.0,12.0,6000,2.64374358960965,2.64374358960965,2.61540998147699,2.61540998147699,27529.144765036,0.0,1.0
2001-03-02,12.13,12.13,12.13,12.13,4200,2.64374358960965,2.64374358960965,2.64374358960965,2.64374358960965,19270.4013355252,0.0,1.0
2001-03-05,12.13,12.13,12.13,12.13,2000,2.64374358960965,2.64374358960965,2.64374358960965,2.64374358960965,9176.38158834534,0.0,1.0
2001-03-06,12.38,12.5,12.13,12.13,12900,2.69823129755709,2.72438539737186,2.64374358960965,2.64374358960965,59187.6612448274,0.0,1.0
2001-03-07,12.38,12.38,12.38,12.38,0,2.69823129755709,2.69823129755709,2.69823129755709,2.69823129755709,0,0.0,1.0
2001-03-08,12.13,12.13,12.13,12.13,1900,2.64374358960965,2.64374358960965,2.64374358960965,2.64374358960965,8717.56250892807,0.0,1.0
2001-03-09,12.13,12.13,12.13,12.13,5100,2.64374358960965,2.64374358960965,2.64374358960965,2.64374358960965,23399.7730502806,0.0,1.0
2001-03-12,12.12,12.12,12.12,12.12,0,2.64156408129176,2.64156408129176,2.64156408129176,2.64156408129176,0,0.0,1.0
2001-03-13,12.25,12.25,12.13,12.25,3200,2.69823129755709,2.69823129755709,2.67179964403,2.69823129755709,14528.0354710475,0.13,1.0
2001-03-14,12.19,12.19,12.0,12.13,13300,2.68501547079355,2.68501547079355,2.64316535270899,2.67179964403,60382.1474265412,0.0,1.0
2001-03-15,12.19,12.19,12.19,12.19,0,2.68501547079355,2.68501547079355,2.68501547079355,2.68501547079355,0,0.0,1.0
2001-03-16,11.94,11.94,11.94,11.94,500,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,2270.00554235118,0.0,1.0
2001-03-19,11.94,11.94,11.94,11.94,0,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,0,0.0,1.0
2001-03-20,11.94,11.94,11.94,11.94,0,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,0,0.0,1.0
2001-03-21,11.94,11.94,11.94,11.94,500,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,2270.00554235118,0.0,1.0
2001-03-22,11.94,12.0,11.94,11.94,60200,2.62994952594544,2.64316535270899,2.62994952594544,2.62994952594544,273308.667299082,0.0,1.0
2001-03-23,11.94,11.94,11.94,11.94,100,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,454.001108470235,0.0,1.0
2001-03-26,11.94,11.94,11.94,11.94,0,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,0,0.0,1.0
2001-03-27,12.13,12.25,11.75,11.94,4700,2.67179964403,2.69823129755709,2.58809940786088,2.62994952594544,21338.0520981011,0.0,1.0
2001-03-28,12.25,12.25,11.75,12.0,4000,2.69823129755709,2.69823129755709,2.58809940786088,2.64316535270899,18160.0443388094,0.0,1.0
2001-03-29,11.69,11.81,11.69,11.81,400,2.57488358109734,2.60131523462443,2.57488358109734,2.60131523462443,1816.00443388094,0.0,1.0
2001-03-30,11.88,11.88,11.88,11.88,900,2.6167336991819,2.6167336991819,2.6167336991819,2.6167336991819,4086.00997623211,0.0,1.0
2001-04-02,11.75,11.75,11.75,11.75,200,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,908.002216940471,0.0,1.0
2001-04-03,11.75,11.75,11.75,11.75,0,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,0,0.0,1.0
2001-04-04,11.75,11.75,11.75,11.75,100,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,454.001108470236,0.0,1.0
2001-04-05,11.94,11.94,11.94,11.94,1100,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,4994.01219317259,0.0,1.0
2001-04-06,11.94,11.94,11.94,11.94,0,2.62994952594544,2.62994952594544,2.62994952594544,2.62994952594544,0,0.0,1.0
2001-04-09,11.8,11.97,11.8,11.94,3300,2.5991125968305,2.63655743932722,2.5991125968305,2.62994952594544,14982.0365795178,0.0,1.0
2001-04-10,12.0,12.0,11.98,11.98,10900,2.64316535270899,2.64316535270899,2.63876007712114,2.63876007712114,49486.1208232556,0.0,1.0
2001-04-11,11.8,11.8,11.8,11.8,500,2.5991125968305,2.5991125968305,2.5991125968305,2.5991125968305,2270.00554235118,0.0,1.0
2001-04-12,11.8,11.8,11.8,11.8,0,2.5991125968305,2.5991125968305,2.5991125968305,2.5991125968305,0,0.0,1.0
2001-04-16,11.8,11.8,11.8,11.8,0,2.5991125968305,2.5991125968305,2.5991125968305,2.5991125968305,0,0.0,1.0
2001-04-17,12.2,12.2,12.0,12.0,1000,2.68721810858747,2.68721810858747,2.64316535270899,2.64316535270899,4540.01108470235,0.0,1.0
2001-04-18,12.2,12.2,12.2,12.2,0,2.68721810858747,2.68721810858747,2.68721810858747,2.68721810858747,0,0.0,1.0
2001-04-19,12.0,12.0,12.0,12.0,200,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,908.002216940469,0.0,1.0
2001-04-20,11.85,11.91,11.85,11.91,2400,2.61012578580012,2.62334161256367,2.61012578580012,2.62334161256367,10896.0266032857,0.0,1.0
2001-04-23,11.75,11.75,11.75,11.75,1000,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,4540.01108470236,0.0,1.0
2001-04-24,11.4,11.95,11.4,11.95,1000,2.51100708507354,2.63215216373937,2.51100708507354,2.63215216373937,4540.01108470235,0.0,1.0
2001-04-25,11.4,11.4,11.4,11.4,0,2.51100708507354,2.51100708507354,2.51100708507354,2.51100708507354,0,0.0,1.0
2001-04-26,12.0,12.0,12.0,12.0,1000,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,4540.01108470235,0.0,1.0
2001-04-27,12.0,12.0,12.0,12.0,0,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,0,0.0,1.0
2001-04-30,11.75,11.75,11.75,11.75,400,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,1816.00443388094,0.0,1.0
2001-05-01,11.75,11.75,11.75,11.75,0,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,0,0.0,1.0
2001-05-02,11.75,11.75,11.75,11.75,0,2.58809940786088,2.58809940786088,2.58809940786088,2.58809940786088,0,0.0,1.0
2001-05-03,11.77,11.77,11.75,11.75,7300,2.59250468344873,2.59250468344873,2.58809940786088,2.58809940786088,33142.0809183272,0.0,1.0
2001-05-04,12.0,12.0,12.0,12.0,3500,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,15890.0387964582,0.0,1.0
2001-05-07,12.3,12.3,12.01,12.01,6800,2.70924448652671,2.70924448652671,2.64536799050291,2.64536799050291,30872.075375976,0.0,1.0
2001-05-08,12.0,12.0,12.0,12.0,500,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,2270.00554235117,0.0,1.0
2001-05-09,12.0,12.0,12.0,12.0,1900,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,8626.02106093446,0.0,1.0
2001-05-10,12.0,12.0,12.0,12.0,0,2.64316535270899,2.64316535270899,2.64316535270899,2.64316535270899,0,0.0,1.0
2001-05-11,12.15,12.15,12.0,12.0,2700,2.67620491961785,2.67620491961785,2.64316535270899,2.64316535270899,12258.0299286963,0.0,1.0
2001-05-14,12.25,12.75,12.0,12.2,13500,2.69823129755709,2.8083631872533,2.64316535270899,2.68721810858747,61290.1496434818,0.0,1.0
2001-05-15,12.7,12.75,12.15,12.5,14300,2.79734999828368,2.8083631872533,2.67620491961785,2.7532972424052,64922.1585112436,0.0,1.0
2001-05-16,12.7,12.7,12.7,12.7,0,2.79734999828368,2.79734999828368,2.79734999828368,2.79734999828368,0,0.0,1.0
2001-05-17,12.7,12.7,12.7,12.7,0,2.79734999828368,2.79734999828368,2.79734999828368,2.79734999828368,0,0.0,1.0
2001-05-18,12.2,12.2,12.2,12.2,1800,2.68721810858747,2.68721810858747,2.68721810858747,2.68721810858747,8172.01995246423,0.0,1.0
2001-05-21,12.2,12.2,12.2,12.2,1000,2.68721810858747,2.68721810858747,2.68721810858747,2.68721810858747,4540.01108470235,0.0,1.0
2001-05-22,12.3,12.4,12.25,12.25,7000,2.70924448652671,2.73127086446595,2.69823129755709,2.69823129755709,31780.0775929165,0.0,1.0
2001-05-23,12.3,12.3,12.3,12.3,7200,2.70924448652671,2.70924448652671,2.70924448652671,2.70924448652671,32688.079809857,0.0,1.0
2001-05-24,12.3,12.3,12.3,12.3,0,2.70924448652671,2.70924448652671,2.70924448652671,2.70924448652671,0,0.0,1.0
2001-05-25,12.2,12.25,12.1,12.25,2800,2.68721810858747,2.69823129755709,2.66519173064823,2.69823129755709,12712.0310371666,0.0,1.0
2001-05-29,12.05,12.1,12.05,12.1,700,2.65417854167861,2.66519173064823,2.65417854167861,2.66519173064823,3178.00775929164,0.0,1.0
2001-05-30,12.05,12.05,12.05,12.05,0,2.65417854167861,2.65417854167861,2.65417854167861,2.65417854167861,0,0.0,1.0
2001-05-31,12.25,12.25,12.25,12.25,500,2.69823129755709,2.69823129755709,2.69823129755709,2.69823129755709,2270.00554235118,0.0,1.0
2001-06-01,12.25,12.25,12.25,12.25,0,2.69823129755709,2.69823129755709,2.69823129755709,2.69823129755709,0,0.0,1.0
2001-06-04,12.4,12.4,12.4,12.4,4600,2.73127086446595,2.73127086446595,2.73127086446595,2.73127086446595,20884.0509896308,0.0,1.0
2001-06-05,12.45,12.45,12.39,12.39,1100,2.74228405343557,2.74228405343557,2.72906822667203,2.72906822667203,4994.01219317259,0.0,1.0
2001-06-06,12.33,12.45,12.33,12.45,4400,2.71585239990848,2.74228405343557,2.71585239990848,2.74228405343557,19976.0487726904,0.0,1.0
2001-06-07,12.33,12.33,12.33,12.33,1200,2.71585239990848,2.71585239990848,2.71585239990848,2.71585239990848,5448.01330164283,0.0,1.0
2001-06-08,12.27,12.32,12.27,12.32,2600,2.70263657314494,2.71364976211456,2.70263657314494,2.71364976211456,11804.0288202261,0.0,1.0
2001-06-11,12.32,12.45,12.32,12.45,2500,2.71364976211456,2.74228405343557,2.71364976211456,2.74228405343557,11350.0277117559,0.0,1.0
2001-06-12,12.39,12.39,12.39,12.39,1900,2.72906822667203,2.72906822667203,2.72906822667203,2.72906822667203,8626.02106093446,0.0,1.0
2001-06-13,12.26,12.26,12.26,12.26,0,2.72906822667203,2.72906822667203,2.72906822667203,2.72906822667203,0,0.13,1.0
2001-06-14,12.26,12.26,12.26,12.26,0,2.72906822667203,2.72906822667203,2.72906822667203,2.72906822667203,0,0.0,1.0
2001-06-15,12.26,12.26,12.26,12.26,0,2.72906822667203,2.72906822667203,2.72906822667203,2.72906822667203,0,0.0,1.0
2001-06-18,12.26,12.26,12.26,12.26,0,2.72906822667203,2.72906822667203,2.72906822667203,2.72906822667203,0,0.0,1.0
2001-06-19,12.25,12.33,12.17,12.25,13200,2.72684223301243,2.74465018228924,2.70903428373561,2.72684223301243,59299.3602792212,0.0,1.0
2001-06-20,12.19,12.25,12.19,12.25,500,2.71348627105482,2.72684223301243,2.71348627105482,2.72684223301243,2246.18788936444,0.0,1.0
2001-06-21,12.25,12.25,12.25,12.25,1400,2.72684223301243,2.72684223301243,2.72684223301243,2.72684223301243,6289.32609022043,0.0,1.0
2001-06-22,12.3,12.36,12.25,12.25,11400,2.73797220131044,2.75132816326805,2.72684223301243,2.72684223301243,51213.0838775092,0.0,1.0
2001-06-25,12.3,12.3,12.3,12.3,0,2.73797220131044,2.73797220131044,2.73797220131044,2.73797220131044,0,0.0,1.0
2001-06-26,12.35,12.4,12.35,12.4,1400,2.74910216960845,2.76023213790646,2.74910216960845,2.76023213790646,6289.32609022042,0.0,1.0
2001-06-27,12.35,12.35,12.35,12.35,2700,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,12129.414602568,0.0,1.0
2001-06-28,12.3,12.3,12.3,12.3,1000,2.73797220131044,2.73797220131044,2.73797220131044,2.73797220131044,4492.37577872888,0.0,1.0
2001-06-29,12.3,12.3,12.3,12.3,0,2.73797220131044,2.73797220131044,2.73797220131044,2.73797220131044,0,0.0,1.0
2001-07-02,12.31,12.31,12.31,12.31,1500,2.74019819497004,2.74019819497004,2.74019819497004,2.74019819497004,6738.56366809332,0.0,1.0
2001-07-03,12.49,12.49,12.49,12.49,100,2.78026608084288,2.78026608084288,2.78026608084288,2.78026608084288,449.237577872887,0.0,1.0
2001-07-05,12.49,12.49,12.49,12.49,0,2.78026608084288,2.78026608084288,2.78026608084288,2.78026608084288,0,0.0,1.0
2001-07-06,12.31,12.31,12.31,12.31,400,2.74019819497004,2.74019819497004,2.74019819497004,2.74019819497004,1796.95031149155,0.0,1.0
2001-07-09,12.31,12.86,12.31,12.35,10400,2.74019819497004,2.86262784624815,2.74019819497004,2.74910216960845,46720.7080987803,0.0,1.0
2001-07-10,12.31,12.31,12.31,12.31,1100,2.74019819497004,2.74019819497004,2.74019819497004,2.74019819497004,4941.61335660177,0.0,1.0
2001-07-11,12.31,12.31,12.31,12.31,2600,2.74019819497004,2.74019819497004,2.74019819497004,2.74019819497004,11680.1770246951,0.0,1.0
2001-07-12,12.31,12.31,12.31,12.31,0,2.74019819497004,2.74019819497004,2.74019819497004,2.74019819497004,0,0.0,1.0
2001-07-13,12.32,12.32,12.32,12.32,1000,2.74242418862964,2.74242418862964,2.74242418862964,2.74242418862964,4492.37577872888,0.0,1.0
2001-07-16,12.33,12.33,12.33,12.33,1600,2.74465018228924,2.74465018228924,2.74465018228924,2.74465018228924,7187.80124596621,0.0,1.0
2001-07-17,12.35,12.35,12.35,12.35,2000,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,8984.75155745775,0.0,1.0
2001-07-18,12.35,12.35,12.35,12.35,0,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,0,0.0,1.0
2001-07-19,12.35,12.35,12.35,12.35,0,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,0,0.0,1.0
2001-07-20,12.35,12.35,12.35,12.35,0,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,0,0.0,1.0
2001-07-23,12.35,12.35,12.35,12.35,0,2.74910216960845,2.74910216960845,2.74910216960845,2.74910216960845,0,0.0,1.0
2001-07-24,12.4,12.85,12.4,12.85,300,2.76023213790646,2.86040185258855,2.76023213790646,2.86040185258855,1347.71273361866,0.0,1.0
2001-07-25,12.4,12.4,12.4,12.4,0,2.76023213790646,2.76023213790646,2.76023213790646,2.76023213790646,0,0.0,1.0
2001-07-26,12.49,12.49,12.4,12.4,4600,2.78026608084288,2.78026608084288,2.76023213790646,2.76023213790646,20664.9285821528,0.0,1.0
2001-07-27,12.94,12.94,12.91,12.91,3100,2.88043579552496,2.88043579552496,2.87375781454616,2.87375781454616,13926.3649140595,0.0,1.0
2001-07-30,12.6,12.94,12.6,12.75,2800,2.8047520110985,2.88043579552496,2.8047520110985,2.83814191599253,12578.6521804408,0.0,1.0
2001-07-31,13.0,13.0,12.62,12.62,7600,2.89379175748258,2.89379175748258,2.8092039984177,2.8092039984177,34142.0559183394,0.0,1.0
2001-08-01,14.0,14.0,13.0,13.0,13700,3.11639112344278,3.11639112344278,2.89379175748258,2.89379175748258,61545.5481685855,0.0,1.0
2001-08-02,13.9,14.25,13.8,14.25,23300,3.09413118684676,3.17204096493282,3.07187125025074,3.17204096493282,104672.355644383,0.0,1.0
2001-08-03,13.7,13.8,13.7,13.8,6600,3.04961131365472,3.07187125025074,3.04961131365472,3.07187125025074,29649.6801396106,0.0,1.0
2001-08-06,13.8,13.8,13.7,13.8,6100,3.07187125025074,3.07187125025074,3.04961131365472,3.07187125025074,27403.4922502461,0.0,1.0
2001-08-07,13.8,13.8,13.8,13.8,400,3.07187125025074,3.07187125025074,3.07187125025074,3.07187125025074,1796.95031149155,0.0,1.0
2001-08-08,13.8,13.8,13.75,13.8,2600,3.07187125025074,3.07187125025074,3.06074128195273,3.07187125025074,11680.1770246951,0.0,1.0
2001-08-09,14.0,14.0,13.8,14.0,500,3.11639112344278,3.11639112344278,3.07187125025074,3.11639112344278,2246.18788936444,0.0,1.0
2001-08-10,13.99,13.99,13.99,13.99,0,3.11416512978317,3.11416512978317,3.11416512978317,3.11416512978317,0,0.0,1.0
2001-08-13,13.8,14.0,13.8,14.0,600,3.07187125025074,3.11639112344278,3.07187125025074,3.11639112344278,2695.42546723732,0.0,1.0
2001-08-14,14.0,14.0,14.0,14.0,500,3.11639112344278,3.11639112344278,3.11639112344278,3.11639112344278,2246.18788936444,0.0,1.0
2001-08-15,14.0,14.0,14.0,14.0,0,3.11639112344278,3.11639112344278,3.11639112344278,3.11639112344278,0,0.0,1.0
2001-08-16,13.9,13.9,13.9,13.9,2500,3.09413118684676,3.09413118684676,3.09413118684676,3.09413118684676,11230.9394468222,0.0,1.0
2001-08-17,13.95,13.95,13.8,13.85,700,3.10526115514477,3.10526115514477,3.07187125025074,3.08300121854875,3144.66304511021,0.0,1.0
2001-08-20,13.91,13.91,13.9,13.9,1100,3.09635718050636,3.09635718050636,3.09413118684676,3.09413118684676,4941.61335660176,0.0,1.0
2001-08-21,13.97,13.97,13.9,13.97,3300,3.10971314246397,3.10971314246397,3.09413118684676,3.10971314246397,14824.8400698053,0.0,1.0
2001-08-22,13.41,13.9,13.41,13.9,1500,2.98505749752626,3.09413118684676,2.98505749752626,3.09413118684676,6738.56366809331,0.0,1.0
2001-08-23,13.87,13.87,13.76,13.76,1800,3.08745320586795,3.08745320586795,3.06296727561233,3.06296727561233,8086.27640171198,0.0,1.0
2001-08-24,13.76,13.76,13.76,13.76,300,3.06296727561233,3.06296727561233,3.06296727561233,3.06296727561233,1347.71273361866,0.0,1.0
2001-08-27,13.6,13.76,13.6,13.76,1500,3.0273513770587,3.06296727561233,3.0273513770587,3.06296727561233,6738.56366809331,0.0,1.0
2001-08-28,13.1,13.87,12.75,13.87,8100,2.9160516940786,3.08745320586795,2.83814191599253,3.08745320586795,36388.2438077039,0.0,1.0
2001-08-29,13.2,13.2,13.2,13.2,100,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,449.237577872887,0.0,1.0
2001-08-30,13.2,13.2,13.2,13.2,0,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,0,0.0,1.0
2001-08-31,13.2,13.2,13.2,13.2,0,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,0,0.0,1.0
2001-09-04,13.15,13.25,13.15,13.25,700,2.92718166237661,2.94944159897263,2.92718166237661,2.94944159897263,3144.66304511021,0.0,1.0
2001-09-05,13.44,13.44,12.95,13.25,1000,2.99173547850506,2.99173547850506,2.88266178918457,2.94944159897263,4492.37577872888,0.0,1.0
2001-09-06,13.6,14.0,13.44,13.44,3100,3.0273513770587,3.11639112344278,2.99173547850506,2.99173547850506,13926.3649140595,0.0,1.0
2001-09-07,13.96,13.96,13.5,13.5,400,3.10748714880437,3.10748714880437,3.00509144046268,3.00509144046268,1796.95031149155,0.0,1.0
2001-09-10,13.45,13.45,13.45,13.45,600,2.99396147216467,2.99396147216467,2.99396147216467,2.99396147216467,2695.42546723732,0.0,1.0
2001-09-17,12.5,13.15,12.5,13.01,9500,2.78249207450248,2.92718166237661,2.78249207450248,2.89601775114218,42677.5698979243,0.0,1.0
2001-09-18,12.5,12.5,12.5,12.5,0,2.78249207450248,2.78249207450248,2.78249207450248,2.78249207450248,0,0.0,1.0
2001-09-19,13.5,13.8,13.38,13.8,500,3.00509144046268,3.07187125025074,2.97837951654745,3.07187125025074,2246.18788936444,0.0,1.0
2001-09-20,13.5,13.5,13.5,13.5,200,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,898.475155745774,0.0,1.0
2001-09-21,13.65,13.65,12.95,13.65,7300,3.03848134535671,3.03848134535671,2.88266178918457,3.03848134535671,32794.3431847208,0.0,1.0
2001-09-24,13.1,13.65,13.1,13.65,1200,2.9160516940786,3.03848134535671,2.9160516940786,3.03848134535671,5390.85093447465,0.0,1.0
2001-09-25,13.1,13.1,13.1,13.1,0,2.9160516940786,2.9160516940786,2.9160516940786,2.9160516940786,0,0.0,1.0
2001-09-26,13.5,13.5,13.5,13.5,2600,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,11680.1770246951,0.0,1.0
2001-09-27,13.5,13.5,13.35,13.5,5200,3.00509144046268,3.00509144046268,2.97170153556865,3.00509144046268,23360.3540493901,0.0,1.0
2001-09-28,13.5,13.5,13.5,13.5,0,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,0,0.0,1.0
2001-10-01,13.5,13.5,13.5,13.5,0,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,0,0.0,1.0
2001-10-02,13.15,14.0,13.15,13.5,6300,2.92718166237661,3.11639112344278,2.92718166237661,3.00509144046268,28301.9674059919,0.0,1.0
2001-10-03,13.42,13.45,13.42,13.45,300,2.98728349118586,2.99396147216467,2.98728349118586,2.99396147216467,1347.71273361866,0.0,1.0
2001-10-04,13.42,13.42,13.42,13.42,0,2.98728349118586,2.98728349118586,2.98728349118586,2.98728349118586,0,0.0,1.0
2001-10-05,13.41,13.65,13.4,13.65,6800,2.98505749752626,3.03848134535671,2.98283150386666,3.03848134535671,30548.1552953564,0.0,1.0
2001-10-08,12.92,13.4,12.92,13.4,2800,2.87598380820576,2.98283150386666,2.87598380820576,2.98283150386666,12578.6521804409,0.0,1.0
2001-10-09,13.2,13.4,13.2,13.4,300,2.93831163067462,2.98283150386666,2.93831163067462,2.98283150386666,1347.71273361866,0.0,1.0
2001-10-10,13.2,13.2,13.2,13.2,0,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,0,0.0,1.0
2001-10-11,13.2,13.2,13.2,13.2,0,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,0,0.0,1.0
2001-10-12,13.2,13.2,13.2,13.2,0,2.93831163067462,2.93831163067462,2.93831163067462,2.93831163067462,0,0.0,1.0
2001-10-15,13.5,13.5,13.45,13.45,900,3.00509144046268,3.00509144046268,2.99396147216467,2.99396147216467,4043.13820085599,0.0,1.0
2001-10-16,13.5,13.5,13.5,13.5,0,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,0,0.0,1.0
2001-10-17,13.5,13.5,13.5,13.5,0,3.00509144046268,3.00509144046268,3.00509144046268,3.00509144046268,0,0.0,1.0
2001-10-18,13.9,13.9,13.45,13.45,1500,3.09413118684676,3.09413118684676,2.99396147216467,2.99396147216467,6738.56366809331,0.0,1.0
2001-10-19,13.45,13.45,13.45,13.45,100,2.99396147216467,2.99396147216467,2.99396147216467,2.99396147216467,449.237577872887,0.0,1.0
2001-10-22,13.45,13.45,13.45,13.45,0,2.99396147216467,2.99396147216467,2.99396147216467,2.99396147216467,0,0.0,1.0
2001-10-23,13.8,13.8,13.8,13.8,100,3.07187125025074,3.07187125025074,3.07187125025074,3.07187125025074,449.237577872887,0.0,1.0
2001-10-24,13.4,13.52,13.4,13.52,700,2.98283150386666,3.00954342778188,2.98283150386666,3.00954342778188,3144.66304511021,0.0,1.0
2001-10-25,13.4,13.4,13.4,13.4,0,2.98283150386666,2.98283150386666,2.98283150386666,2.98283150386666,0,0.0,1.0
2001-10-26,13.4,13.4,13.4,13.4,0,2.98283150386666,2.98283150386666,2.98283150386666,2.98283150386666,0,0.0,1.0
2001-10-29,12.95,13.25,12.95,13.25,1500,2.88266178918457,2.94944159897263,2.88266178918457,2.94944159897263,6738.56366809331,0.0,1.0
2001-10-30,12.95,12.95,12.95,12.95,400,2.88266178918457,2.88266178918457,2.88266178918457,2.88266178918457,1796.95031149155,0.0,1.0
2001-10-31,12.95,13.0,12.95,13.0,400,2.88266178918457,2.89379175748258,2.88266178918457,2.89379175748258,1796.95031149155,0.0,1.0
2001-11-01,12.95,12.95,12.95,12.95,0,2.88266178918457,2.88266178918457,2.88266178918457,2.88266178918457,0,0.0,1.0
2001-11-02,12.95,13.05,12.95,13.05,1000,2.88266178918457,2.90492172578059,2.88266178918457,2.90492172578059,4492.37577872887,0.0,1.0
2001-11-05,12.95,12.95,12.95,12.95,0,2.88266178918457,2.88266178918457,2.88266178918457,2.88266178918457,0,0.0,1.0
2001-11-06,13.0,13.0,12.9,12.9,16200,2.89379175748258,2.89379175748258,2.87153182088656,2.87153182088656,72776.4876154078,0.0,1.0
2001-11-07,12.95,12.95,12.95,12.95,2000,2.88266178918457,2.88266178918457,2.88266178918457,2.88266178918457,8984.75155745775,0.0,1.0
2001-11-08,12.9,12.9,12.9,12.9,3500,2.87153182088656,2.87153182088656,2.87153182088656,2.87153182088656,15723.3152255511,0.0,1.0
2001-11-09,12.9,12.9,12.9,12.9,200,2.87153182088656,2.87153182088656,2.87153182088656,2.87153182088656,898.475155745775,0.0,1.0
2001-11-12,12.9,13.0,12.9,13.0,500,2.87153182088656,2.89379175748258,2.87153182088656,2.89379175748258,2246.18788936444,0.0,1.0
2001-11-13,13.0,13.0,13.0,13.0,300,2.89379175748258,2.89379175748258,2.89379175748258,2.89379175748258,1347.71273361866,0.0,1.0
2001-11-14,13.12,13.12,12.95,12.95,3200,2.9205036813978,2.9205036813978,2.88266178918457,2.88266178918457,14375.6024919324,0.0,1.0
2001-11-15,12.95,13.0,12.95,13.0,400,2.88266178918457,2.89379175748258,2.88266178918457,2.89379175748258,1796.95031149155,0.0,1.0
2001-11-16,13.05,13.05,13.05,13.05,500,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,2246.18788936444,0.0,1.0
2001-11-19,13.05,13.05,13.05,13.05,0,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,0,0.0,1.0
2001-11-20,13.05,13.05,13.05,13.05,0,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,0,0.0,1.0
2001-11-21,13.05,13.05,13.05,13.05,0,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,0,0.0,1.0
2001-11-23,13.05,13.05,13.05,13.05,0,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,0,0.0,1.0
2001-11-26,13.05,13.05,13.05,13.05,0,2.90492172578059,2.90492172578059,2.90492172578059,2.90492172578059,0,0.0,1.0
2001-11-27,13.1,13.1,13.1,13.1,5000,2.9160516940786,2.9160516940786,2.9160516940786,2.9160516940786,22461.8788936444,0.0,1.0
2001-11-28,13.55,13.55,13.1,13.55,1100,3.01622140876069,3.01622140876069,2.9160516940786,3.01622140876069,4941.61335660176,0.0,1.0
2001-11-29,13.55,13.55,13.55,13.55,0,3.01622140876069,3.01622140876069,3.01622140876069,3.01622140876069,0,0.0,1.0
2001-11-30,13.55,13.85,13.55,13.55,2900,3.01622140876069,3.08300121854875,3.01622140876069,3.01622140876069,13027.8897583137,0.0,1.0
2001-12-03,13.1,13.54,13.1,13.54,2600,2.9160516940786,3.01399541510108,2.9160516940786,3.01399541510108,11680.1770246951,0.0,1.0
2001-12-04,13.1,13.1,13.1,13.1,0,2.9160516940786,2.9160516940786,2.9160516940786,2.9160516940786,0,0.0,1.0
2001-12-05,13.1,13.1,13.1,13.1,0,2.9160516940786,2.9160516940786,2.9160516940786,2.9160516940786,0,0.0,1.0
2001-12-06,13.1,13.1,13.1,13.1,0,2.9160516940786,2.9160516940786,2.9160516940786,2.9160516940786,0,0.0,1.0
2001-12-07,13.4,13.4,13.4,13.4,500,2.98283150386666,2.98283150386666,2.98283150386666,2.98283150386666,2246.18788936444,0.0,1.0
2001-12-10,13.4,13.4,13.4,13.4,0,2.98283150386666,2.98283150386666,2.98283150386666,2.98283150386666,0,0.0,1.0
2001-12-11,13.93,13.95,13.4,13.4,7300,3.10080916782556,3.10526115514477,2.98283150386666,2.98283150386666,32794.3431847208,0.0,1.0
2001-12-12,13.8,13.8,13.05,13.4,17700,3.10080916782556,3.10080916782556,2.93228693044374,3.01093064122192,78772.9869140213,0.13,1.0
2001-12-13,14.05,14.07,13.8,13.8,10400,3.15698324695284,3.16147717328302,3.10080916782556,3.10080916782556,46284.692876035,0.0,1.0
2001-12-14,14.0,14.1,13.8,13.8,12400,3.14574843112738,3.16821806277829,3.10080916782556,3.10080916782556,55185.5953521957,0.0,1.0
2001-12-17,14.0,14.0,14.0,14.0,0,3.14574843112738,3.14574843112738,3.14574843112738,3.14574843112738,0,0.0,1.0
2001-12-18,14.0,14.0,14.0,14.0,600,3.14574843112738,3.14574843112738,3.14574843112738,3.14574843112738,2670.27074284818,0.0,1.0
2001-12-19,14.0,14.0,14.0,14.0,0,3.14574843112738,3.14574843112738,3.14574843112738,3.14574843112738,0,0.0,1.0
2001-12-20,13.63,13.85,13.63,13.85,8500,3.06261079401901,3.11204398365102,3.06261079401901,3.11204398365102,37828.8355236826,0.0,1.0
2001-12-21,13.92,13.92,13.92,13.92,1100,3.12777272580665,3.12777272580665,3.12777272580665,3.12777272580665,4895.49636188833,0.0,1.0
2001-12-24,13.42,13.42,13.42,13.42,100,3.0154245675521,3.0154245675521,3.0154245675521,3.0154245675521,445.04512380803,0.0,1.0
2001-12-26,13.42,13.42,13.42,13.42,0,3.0154245675521,3.0154245675521,3.0154245675521,3.0154245675521,0,0.0,1.0
2001-12-27,13.52,13.72,13.45,13.69,4700,3.03789419920301,3.08283346250483,3.02216545704738,3.07609257300956,20917.1208189774,0.0,1.0
2001-12-28,13.52,13.52,13.52,13.52,0,3.03789419920301,3.03789419920301,3.03789419920301,3.03789419920301,0,0.0,1.0
2001-12-31,13.52,13.52,13.52,13.52,0,3.03789419920301,3.03789419920301,3.03789419920301,3.03789419920301,0,0.0,1.0
2002-01-02,13.45,13.75,13.2,13.75,4100,3.02216545704738,3.08957435200011,2.9659913779201,3.08957435200011,18246.8500761292,0.0,1.0
2002-01-03,13.45,13.45,13.45,13.45,700,3.02216545704738,3.02216545704738,3.02216545704738,3.02216545704738,3115.3158666562,0.0,1.0
2002-01-04,13.67,14.0,13.5,13.5,4100,3.07159864667938,3.14574843112738,3.03340027287283,3.03340027287283,18246.8500761292,0.0,1.0
2002-01-07,14.03,14.2,13.9,14.0,6600,3.15248932062265,3.1906876944292,3.12327879947647,3.14574843112738,29372.97817133,0.0,1.0
2002-01-08,13.5,13.5,13.5,13.5,400,3.03340027287283,3.03340027287283,3.03340027287283,3.03340027287283,1780.18049523212,0.0,1.0
2002-01-09,13.83,14.2,13.76,13.95,20800,3.10755005732083,3.1906876944292,3.0918213151652,3.13451361530193,92569.3857520703,0.0,1.0
2002-01-10,13.83,13.83,13.83,13.83,0,3.10755005732083,3.10755005732083,3.10755005732083,3.10755005732083,0,0.0,1.0
2002-01-11,13.95,13.95,13.95,13.95,400,3.13451361530193,3.13451361530193,3.13451361530193,3.13451361530193,1780.18049523212,0.0,1.0
2002-01-14,13.9,13.95,13.66,13.8,9900,3.12327879947647,3.13451361530193,3.06935168351429,3.10080916782556,44059.4672569949,0.0,1.0
2002-01-15,13.9,13.9,13.9,13.9,0,3.12327879947647,3.12327879947647,3.12327879947647,3.12327879947647,0,0.0,1.0
2002-01-16,13.9,13.9,13.9,13.9,0,3.12327879947647,3.12327879947647,3.12327879947647,3.12327879947647,0,0.0,1.0
2002-01-17,13.7,13.7,13.65,13.65,8800,3.07833953617465,3.07833953617465,3.0671047203492,3.0671047203492,39163.9708951066,0.0,1.0
2002-01-18,13.7,13.7,13.7,13.7,0,3.07833953617465,3.07833953617465,3.07833953617465,3.07833953617465,0,0.0,1.0
2002-01-22,13.5,13.5,13.5,13.5,200,3.03340027287283,3.03340027287283,3.03340027287283,3.03340027287283,890.09024761606,0.0,1.0
2002-01-23,13.6,13.6,13.55,13.6,4400,3.05586990452374,3.05586990452374,3.04463508869829,3.05586990452374,19581.9854475533,0.0,1.0
2002-01-24,13.9,13.9,13.9,13.9,100,3.12327879947647,3.12327879947647,3.12327879947647,3.12327879947647,445.04512380803,0.0,1.0
2002-01-25,13.89,13.89,13.89,13.89,0,3.12103183631138,3.12103183631138,3.12103183631138,3.12103183631138,0,0.0,1.0
2002-01-28,13.65,13.65,13.6,13.6,6400,3.0671047203492,3.0671047203492,3.05586990452374,3.05586990452374,28482.8879237139,0.0,1.0
2002-01-29,13.5,13.61,13.5,13.55,4800,3.03340027287283,3.05811686768883,3.03340027287283,3.04463508869829,21362.1659427854,0.0,1.0
2002-01-30,13.45,13.45,13.45,13.45,200,3.02216545704738,3.02216545704738,3.02216545704738,3.02216545704738,890.090247616058,0.0,1.0
2002-01-31,13.45,13.45,13.45,13.45,0,3.02216545704738,3.02216545704738,3.02216545704738,3.02216545704738,0,0.0,1.0
2002-02-01,13.45,13.45,13.45,13.45,500,3.02216545704738,3.02216545704738,3.02216545704738,3.02216545704738,2225.22561904014,0.0,1.0
2002-02-04,13.35,13.5,13.35,13.35,1700,2.99969582539647,3.03340027287283,2.99969582539647,2.99969582539647,7565.76710473649,0.0,1.0
2002-02-05,13.35,13.45,13.35,13.45,2000,2.99969582539647,3.02216545704738,2.99969582539647,3.02216545704738,8900.90247616058,0.0,1.0
2002-02-06,13.55,13.7,13.35,13.5,16000,3.04463508869829,3.07833953617465,2.99969582539647,3.03340027287283,71207.2198092847,0.0,1.0
2002-02-07,13.36,13.55,13.36,13.55,5300,3.00194278856156,3.04463508869829,3.00194278856156,3.04463508869829,23587.3915618255,0.0,1.0
2002-02-08,13.74,13.74,13.42,13.42,2000,3.08732738883502,3.08732738883502,3.0154245675521,3.0154245675521,8900.90247616058,0.0,1.0
2002-02-11,13.7,13.7,13.7,13.7,100,3.07833953617465,3.07833953617465,3.07833953617465,3.07833953617465,445.04512380803,0.0,1.0
2002-02-12,13.6,13.6,13.55,13.55,3000,3.05586990452374,3.05586990452374,3.04463508869829,3.04463508869829,13351.3537142409,0.0,1.0
2002-02-13,14.13,14.2,13.55,13.55,13000,3.17495895227356,3.1906876944292,3.04463508869829,3.04463508869829,57855.8660950439,0.0,1.0
2002-02-14,13.65,14.0,13.6,14.0,4900,3.0671047203492,3.14574843112738,3.05586990452374,3.14574843112738,21807.2110665934,0.0,1.0
2002-02-15,13.65,13.65,13.65,13.65,0,3.0671047203492,3.0671047203492,3.0671047203492,3.0671047203492,0,0.0,1.0
2002-02-19,13.65,13.65,13.65,13.65,0,3.0671047203492,3.0671047203492,3.0671047203492,3.0671047203492,0,0.0,1.0
2002-02-20,13.65,13.65,13.65,13.65,0,3.0671047203492,3.0671047203492,3.0671047203492,3.0671047203492,0,0.0,1.0
2002-02-21,13.55,13.55,13.55,13.55,900,3.04463508869829,3.04463508869829,3.04463508869829,3.04463508869829,4005.40611427226,0.0,1.0
2002-02-22,13.57,13.57,13.45,13.55,5100,3.04912901502847,3.04912901502847,3.02216545704738,3.04463508869829,22697.3013142095,0.0,1.0
2002-02-25,13.6,13.6,13.36,13.36,2400,3.05586990452374,3.05586990452374,3.00194278856156,3.00194278856156,10681.0829713927,0.0,1.0
2002-02-26,13.5,13.75,13.45,13.75,10100,3.03340027287283,3.08957435200011,3.02216545704738,3.08957435200011,44949.557504611,0.0,1.0
2002-02-27,13.37,13.37,13.37,13.37,300,3.00418975172665,3.00418975172665,3.00418975172665,3.00418975172665,1335.13537142409,0.0,1.0
2002-02-28,13.36,13.36,13.36,13.36,0,3.00194278856156,3.00194278856156,3.00194278856156,3.00194278856156,0,0.0,1.0
2002-03-01,13.36,13.36,13.36,13.36,0,3.00194278856156,3.00194278856156,3.00194278856156,3.00194278856156,0,0.0,1.0
2002-03-04,13.36,13.36,13.36,13.36,200,3.00194278856156,3.00194278856156,3.00194278856156,3.00194278856156,890.090247616058,0.0,1.0
2002-03-05,13.36,13.36,13.36,13.36,0,3.00194278856156,3.00194278856156,3.00194278856156,3.00194278856156,0,0.0,1.0
2002-03-06,13.36,13.5,13.36,13.36,9500,3.00194278856156,3.03340027287283,3.00194278856156,3.00194278856156,42279.2867617628,0.0,1.0
2002-03-07,13.5,13.5,13.37,13.37,1200,3.03340027287283,3.03340027287283,3.00418975172665,3.00418975172665,5340.54148569636,0.0,1.0
2002-03-08,13.6,13.6,13.59,13.59,5600,3.05586990452374,3.05586990452374,3.05362294135865,3.05362294135865,24922.5269332497,0.0,1.0
2002-03-11,13.6,13.6,13.6,13.6,3300,3.05586990452374,3.05586990452374,3.05586990452374,3.05586990452374,14686.489085665,0.0,1.0
2002-03-12,13.82,14.0,13.6,13.6,19300,3.10530309415574,3.14574843112738,3.05586990452374,3.05586990452374,85893.7088949498,0.0,1.0
2002-03-13,13.38,14.03,12.95,13.9,77800,3.03564723603792,3.18311888801286,2.93808906626989,3.15362455761787,342913.362146338,0.13,1.0
2002-03-14,14.15,14.25,13.4,14.25,13200,3.21034442376208,3.23303237021976,3.04018482532946,3.23303237021976,58180.6732690443,0.0,1.0
2002-03-15,13.43,14.15,13.41,14.15,12800,3.04699120926676,3.21034442376208,3.04245361997523,3.21034442376208,56417.6225639219,0.0,1.0
2002-03-18,13.42,13.42,13.42,13.42,3400,3.044722414621,3.044722414621,3.044722414621,3.044722414621,14985.9309935417,0.0,1.0
2002-03-19,13.42,13.42,13.42,13.42,0,3.044722414621,3.044722414621,3.044722414621,3.044722414621,0,0.0,1.0
2002-03-20,13.5,13.5,13.5,13.5,3100,3.06287277178714,3.06287277178714,3.06287277178714,3.06287277178714,13663.6429646998,0.0,1.0
2002-03-21,13.5,13.5,13.5,13.5,0,3.06287277178714,3.06287277178714,3.06287277178714,3.06287277178714,0,0.0,1.0
2002-03-22,13.5,13.5,13.5,13.5,2000,3.06287277178714,3.06287277178714,3.06287277178714,3.06287277178714,8815.25352561279,0.0,1.0
2002-03-25,13.44,13.44,13.43,13.43,1900,3.04926000391253,3.04926000391253,3.04699120926676,3.04699120926676,8374.49084933215,0.0,1.0
2002-03-26,13.44,13.44,13.44,13.44,0,3.04926000391253,3.04926000391253,3.04926000391253,3.04926000391253,0,0.0,1.0
2002-03-27,13.44,13.44,13.44,13.44,400,3.04926000391253,3.04926000391253,3.04926000391253,3.04926000391253,1763.05070512256,0.0,1.0
2002-03-28,13.45,13.5,13.45,13.5,6300,3.0515287985583,3.06287277178714,3.0515287985583,3.06287277178714,27768.0486056803,0.0,1.0
2002-04-01,14.35,14.4,13.44,14.4,15400,3.25572031667744,3.26706428990629,3.04926000391253,3.26706428990629,67877.4521472185,0.0,1.0
2002-04-02,13.6,13.9,13.45,13.45,25400,3.08556071824482,3.15362455761787,3.0515287985583,3.0515287985583,111953.719775282,0.0,1.0
2002-04-03,13.5,13.65,13.45,13.65,7000,3.06287277178714,3.09690469147367,3.0515287985583,3.09690469147367,30853.3873396448,0.0,1.0
2002-04-04,13.5,13.5,13.5,13.5,0,3.06287277178714,3.06287277178714,3.06287277178714,3.06287277178714,0,0.0,1.0
2002-04-05,13.45,13.45,13.45,13.45,1100,3.0515287985583,3.0515287985583,3.0515287985583,3.0515287985583,4848.38943908703,0.0,1.0
2002-04-08,13.75,13.75,13.5,13.5,6200,3.11959263793135,3.11959263793135,3.06287277178714,3.06287277178714,27327.2859293996,0.0,1.0
2002-04-09,13.75,13.75,13.75,13.75,100,3.11959263793135,3.11959263793135,3.11959263793135,3.11959263793135,440.762676280639,0.0,1.0
2002-04-10,13.54,13.54,13.54,13.54,400,3.07194795037022,3.07194795037022,3.07194795037022,3.07194795037022,1763.05070512255,0.0,1.0
2002-04-11,13.54,13.54,13.54,13.54,0,3.07194795037022,3.07194795037022,3.07194795037022,3.07194795037022,0,0.0,1.0
2002-04-12,13.52,13.55,13.52,13.54,3600,3.06741036107868,3.07421674501598,3.06741036107868,3.07194795037022,15867.456346103,0.0,1.0
2002-04-15,13.45,13.52,13.45,13.52,1900,3.0515287985583,3.06741036107868,3.0515287985583,3.06741036107868,8374.49084933215,0.0,1.0
2002-04-16,13.86,13.86,13.49,13.49,1500,3.1445493790348,3.1445493790348,3.06060397714137,3.06060397714137,6611.44014420959,0.0,1.0
2002-04-17,13.52,13.55,13.52,13.55,1400,3.06741036107868,3.07421674501598,3.06741036107868,3.07421674501598,6170.67746792894,0.0,1.0
2002-04-18,13.52,13.52,13.52,13.52,0,3.06741036107868,3.06741036107868,3.06741036107868,3.06741036107868,0,0.0,1.0
2002-04-19,13.53,13.86,13.53,13.86,1200,3.06967915572445,3.1445493790348,3.06967915572445,3.1445493790348,5289.15211536766,0.0,1.0
2002-04-22,13.53,13.53,13.53,13.53,0,3.06967915572445,3.06967915572445,3.06967915572445,3.06967915572445,0,0.0,1.0
2002-04-23,13.53,13.53,13.53,13.53,0,3.06967915572445,3.06967915572445,3.06967915572445,3.06967915572445,0,0.0,1.0
2002-04-24,13.58,13.58,13.58,13.58,100,3.08102312895329,3.08102312895329,3.08102312895329,3.08102312895329,440.762676280639,0.0,1.0
2002-04-25,13.89,13.89,13.89,13.89,900,3.1513557629721,3.1513557629721,3.1513557629721,3.1513557629721,3966.86408652576,0.0,1.0
2002-04-26,13.88,13.88,13.6,13.6,300,3.14908696832634,3.14908696832634,3.08556071824482,3.08556071824482,1322.28802884192,0.0,1.0
2002-04-29,13.88,13.88,13.88,13.88,0,3.14908696832634,3.14908696832634,3.14908696832634,3.14908696832634,0,0.0,1.0
2002-04-30,13.7,13.7,13.7,13.7,700,3.10824866470251,3.10824866470251,3.10824866470251,3.10824866470251,3085.33873396447,0.0,1.0
2002-05-01,13.89,13.89,13.86,13.86,700,3.1513557629721,3.1513557629721,3.1445493790348,3.1445493790348,3085.33873396448,0.0,1.0
2002-05-02,14.09,14.09,13.89,13.89,4200,3.19673165588747,3.19673165588747,3.1513557629721,3.1513557629721,18512.0324037868,0.0,1.0
2002-05-03,13.6,14.05,13.6,14.05,800,3.08556071824482,3.1876564773044,3.08556071824482,3.1876564773044,3526.10141024512,0.0,1.0
2002-05-06,13.6,13.6,13.6,13.6,0,3.08556071824482,3.08556071824482,3.08556071824482,3.08556071824482,0,0.0,1.0
2002-05-07,13.6,13.6,13.6,13.6,0,3.08556071824482,3.08556071824482,3.08556071824482,3.08556071824482,0,0.0,1.0
2002-05-08,13.9,13.95,13.9,13.95,400,3.15362455761787,3.16496853084671,3.15362455761787,3.16496853084671,1763.05070512256,0.0,1.0
2002-05-09,13.95,13.95,13.87,13.9,800,3.16496853084671,3.16496853084671,3.14681817368057,3.15362455761787,3526.10141024512,0.0,1.0
2002-05-10,13.61,13.64,13.61,13.64,300,3.08782951289059,3.0946358968279,3.08782951289059,3.0946358968279,1322.28802884192,0.0,1.0
2002-05-13,13.6,13.6,13.49,13.49,1800,3.08556071824482,3.08556071824482,3.06060397714137,3.06060397714137,7933.72817305152,0.0,1.0
2002-05-14,13.6,13.6,13.6,13.6,0,3.08556071824482,3.08556071824482,3.08556071824482,3.08556071824482,0,0.0,1.0
2002-05-15,13.8,13.8,13.75,13.75,2000,3.13093661116019,3.13093661116019,3.11959263793135,3.11959263793135,8815.25352561278,0.0,1.0
2002-05-16,13.95,13.95,13.95,13.95,200,3.16496853084671,3.16496853084671,3.16496853084671,3.16496853084671,881.525352561279,0.0,1.0
2002-05-17,13.99,13.99,13.72,13.72,400,3.17404370942979,3.17404370942979,3.11278625399404,3.11278625399404,1763.05070512255,0.0,1.0
2002-05-20,13.76,13.76,13.76,13.76,300,3.12186143257712,3.12186143257712,3.12186143257712,3.12186143257712,1322.28802884192,0.0,1.0
2002-05-21,13.76,13.76,13.76,13.76,0,3.12186143257712,3.12186143257712,3.12186143257712,3.12186143257712,0,0.0,1.0
2002-05-22,13.76,13.76,13.76,13.76,0,3.12186143257712,3.12186143257712,3.12186143257712,3.12186143257712,0,0.0,1.0
2002-05-23,13.9,13.9,13.8,13.8,1000,3.15362455761787,3.15362455761787,3.13093661116019,3.13093661116019,4407.62676280639,0.0,1.0
2002-05-24,13.9,13.9,13.8,13.8,3300,3.15362455761787,3.15362455761787,3.13093661116019,3.13093661116019,14545.1683172611,0.0,1.0
2002-05-28,13.8,13.82,13.8,13.82,2600,3.13093661116019,3.13547420045173,3.13093661116019,3.13547420045173,11459.8295832966,0.0,1.0
2002-05-29,13.84,13.95,13.84,13.95,600,3.14001178974326,3.16496853084671,3.14001178974326,3.16496853084671,2644.57605768384,0.0,1.0
2002-05-30,13.8,14.0,13.8,13.95,3900,3.13093661116019,3.17631250407555,3.13093661116019,3.16496853084671,17189.7443749449,0.0,1.0
2002-05-31,13.8,13.8,13.8,13.8,1300,3.13093661116019,3.13093661116019,3.13093661116019,3.13093661116019,5729.91479164831,0.0,1.0
2002-06-03,13.8,13.8,13.8,13.8,0,3.13093661116019,3.13093661116019,3.13093661116019,3.13093661116019,0,0.0,1.0
2002-06-04,13.8,13.8,13.8,13.8,1200,3.13093661116019,3.13093661116019,3.13093661116019,3.13093661116019,5289.15211536767,0.0,1.0
2002-06-05,13.9,13.9,13.9,13.9,7000,3.15362455761787,3.15362455761787,3.15362455761787,3.15362455761787,30853.3873396448,0.0,1.0
2002-06-06,13.8,13.8,13.8,13.8,100,3.13093661116019,3.13093661116019,3.13093661116019,3.13093661116019,440.762676280639,0.0,1.0
2002-06-07,13.8,13.8,13.8,13.8,0,3.13093661116019,3.13093661116019,3.13093661116019,3.13093661116019,0,0.0,1.0
2002-06-10,13.95,14.0,13.95,13.99,2700,3.16496853084671,3.17631250407555,3.16496853084671,3.17404370942979,11900.5922595773,0.0,1.0
2002-06-11,14.0,14.1,13.8,13.8,6200,3.17631250407555,3.19900045053324,3.13093661116019,3.13093661116019,27327.2859293997,0.0,1.0
2002-06-12,14.1,14.1,14.09,14.09,2100,3.22849478092822,3.22849478092822,3.22620506831764,3.22620506831764,9171.45667229075,0.13,1.0
2002-06-13,14.1,14.1,14.1,14.1,0,3.22849478092822,3.22849478092822,3.22849478092822,3.22849478092822,0,0.0,1.0
2002-06-14,14.19,14.19,13.99,14.0,3500,3.24910219442351,3.24910219442351,3.20330794221176,3.20559765482235,15285.7611204846,0.0,1.0
2002-06-17,14.21,14.5,14.19,14.19,1100,3.25368161964469,3.32008328535172,3.24910219442351,3.24910219442351,4804.09635215229,0.0,1.0
2002-06-18,14.34,14.34,14.34,14.34,200,3.28344788358232,3.28344788358232,3.28344788358232,3.28344788358232,873.47206402769,0.0,1.0
2002-06-19,14.0,14.12,14.0,14.12,29600,3.20559765482235,3.2330742061494,3.20559765482235,3.2330742061494,129273.865476098,0.0,1.0
2002-06-20,14.34,14.34,14.31,14.31,200,3.28344788358232,3.28344788358232,3.27657874575056,3.27657874575056,873.47206402769,0.0,1.0
2002-06-21,14.34,14.34,14.34,14.34,0,3.28344788358232,3.28344788358232,3.28344788358232,3.28344788358232,0,0.0,1.0
2002-06-24,14.0,14.01,14.0,14.01,1400,3.20559765482235,3.20788736743294,3.20559765482235,3.20788736743294,6114.30444819383,0.0,1.0
2002-06-25,14.0,14.0,14.0,14.0,0,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,0,0.0,1.0
2002-06-26,14.0,14.0,14.0,14.0,0,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,0,0.0,1.0
2002-06-27,14.2,14.2,14.2,14.2,500,3.2513919070341,3.2513919070341,3.2513919070341,3.2513919070341,2183.68016006922,0.0,1.0
2002-06-28,13.96,13.96,13.96,13.96,1000,3.19643880438,3.19643880438,3.19643880438,3.19643880438,4367.36032013845,0.0,1.0
2002-07-01,14.0,14.0,14.0,14.0,1100,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,4804.09635215229,0.0,1.0
2002-07-02,14.09,14.1,13.81,14.1,2000,3.22620506831764,3.22849478092822,3.16209311522119,3.22849478092822,8734.72064027689,0.0,1.0
2002-07-03,14.0,14.0,14.0,14.0,600,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,2620.41619208307,0.0,1.0
2002-07-05,14.0,14.0,14.0,14.0,0,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,0,0.0,1.0
2002-07-08,14.0,14.0,14.0,14.0,0,3.20559765482235,3.20559765482235,3.20559765482235,3.20559765482235,0,0.0,1.0
2002-07-09,14.12,14.12,14.0,14.0,600,3.2330742061494,3.2330742061494,3.20559765482235,3.20559765482235,2620.41619208307,0.0,1.0
2002-07-10,14.17,14.17,13.82,13.87,8300,3.24452276920234,3.24452276920234,3.16438282783178,3.17583139088471,36249.0906571491,0.0,1.0
2002-07-11,13.84,13.92,13.84,13.92,1300,3.16896225305295,3.18727995393765,3.16896225305295,3.18727995393765,5677.56841617999,0.0,1.0
2002-07-12,14.15,14.15,14.15,14.15,100,3.23994334398116,3.23994334398116,3.23994334398116,3.23994334398116,436.736032013845,0.0,1.0
2002-07-15,14.14,14.14,14.14,14.14,0,3.23765363137057,3.23765363137057,3.23765363137057,3.23765363137057,0,0.0,1.0
2002-07-16,14.0,14.0,13.84,13.84,4400,3.20559765482235,3.20559765482235,3.16896225305295,3.16896225305295,19216.3854086092,0.0,1.0
2002-07-17,14.13,14.14,14.13,14.14,700,3.23536391875999,3.23765363137057,3.23536391875999,3.23765363137057,3057.15222409691,0.0,1.0
2002-07-18,14.01,14.01,14.01,14.01,100,3.20788736743294,3.20788736743294,3.20788736743294,3.20788736743294,436.736032013845,0.0,1.0
2002-07-19,13.86,14.14,13.85,14.09,3100,3.17354167827413,3.23765363137057,3.17125196566354,3.22620506831764,13538.8169924292,0.0,1.0
2002-07-22,15.45,15.45,14.0,14.14,14200,3.53760598335752,3.53760598335752,3.20559765482235,3.23765363137057,62016.516545966,0.0,1.0
2002-07-23,14.5,15.0,14.5,14.95,4800,3.32008328535172,3.43456891588109,3.32008328535172,3.42312035282815,20963.3295366646,0.0,1.0
2002-07-24,14.25,14.45,14.25,14.45,1300,3.26284047008704,3.30863472229878,3.26284047008704,3.30863472229878,5677.56841617997,0.0,1.0
2002-07-25,13.85,14.0,13.85,14.0,400,3.17125196566354,3.20559765482235,3.17125196566354,3.20559765482235,1746.94412805538,0.0,1.0
2002-07-26,13.85,13.85,13.85,13.85,0,3.17125196566354,3.17125196566354,3.17125196566354,3.17125196566354,0,0.0,1.0
2002-07-29,13.85,13.85,13.85,13.85,0,3.17125196566354,3.17125196566354,3.17125196566354,3.17125196566354,0,0.0,1.0
2002-07-30,13.87,13.87,13.85,13.87,1500,3.17583139088471,3.17583139088471,3.17125196566354,3.17583139088471,6551.04048020768,0.0,1.0
2002-07-31,13.62,13.87,13.62,13.87,1500,3.11858857562003,3.17583139088471,3.11858857562003,3.17583139088471,6551.04048020767,0.0,1.0
2002-08-01,13.62,13.62,13.62,13.62,0,3.11858857562003,3.11858857562003,3.11858857562003,3.11858857562003,0,0.0,1.0
2002-08-02,13.41,13.5,13.41,13.5,200,3.07050461079769,3.09111202429298,3.07050461079769,3.09111202429298,873.472064027691,0.0,1.0
2002-08-05,13.41,13.41,13.41,13.41,0,3.07050461079769,3.07050461079769,3.07050461079769,3.07050461079769,0,0.0,1.0
2002-08-06,13.41,13.41,13.41,13.41,0,3.07050461079769,3.07050461079769,3.07050461079769,3.07050461079769,0,0.0,1.0
2002-08-07,13.41,13.41,13.41,13.41,0,3.07050461079769,3.07050461079769,3.07050461079769,3.07050461079769,0,0.0,1.0
2002-08-08,13.41,13.41,13.41,13.41,0,3.07050461079769,3.07050461079769,3.07050461079769,3.07050461079769,0,0.0,1.0
2002-08-09,13.5,13.51,13.25,13.41,2700,3.09111202429298,3.09340173690357,3.0338692090283,3.07050461079769,11791.8728643738,0.0,1.0
2002-08-12,13.25,13.25,13.25,13.25,600,3.0338692090283,3.0338692090283,3.0338692090283,3.0338692090283,2620.41619208307,0.0,1.0
2002-08-13,13.0,13.0,13.0,13.0,200,2.97662639376361,2.97662639376361,2.97662639376361,2.97662639376361,873.47206402769,0.0,1.0
2002-08-14,13.0,13.0,12.9,12.96,3800,2.97662639376361,2.97662639376361,2.95372926765774,2.96746754332126,16595.9692165261,0.0,1.0
2002-08-15,12.98,12.98,12.98,12.98,300,2.97204696854244,2.97204696854244,2.97204696854244,2.97204696854244,1310.20809604153,0.0,1.0
2002-08-16,13.1,13.2,13.1,13.1,4700,2.99952351986949,3.02242064597536,2.99952351986949,2.99952351986949,20526.5935046507,0.0,1.0
2002-08-19,13.1,13.2,13.1,13.2,4000,2.99952351986949,3.02242064597536,2.99952351986949,3.02242064597536,17469.4412805538,0.0,1.0
2002-08-20,13.1,13.1,13.1,13.1,600,2.99952351986949,2.99952351986949,2.99952351986949,2.99952351986949,2620.41619208306,0.0,1.0
2002-08-21,13.11,13.11,13.11,13.11,1700,3.00181323248007,3.00181323248007,3.00181323248007,3.00181323248007,7424.51254423537,0.0,1.0
2002-08-22,13.11,13.11,13.11,13.11,0,3.00181323248007,3.00181323248007,3.00181323248007,3.00181323248007,0,0.0,1.0
2002-08-23,13.11,13.11,13.11,13.11,100,3.00181323248007,3.00181323248007,3.00181323248007,3.00181323248007,436.736032013845,0.0,1.0
2002-08-26,14.25,14.25,13.49,13.49,1700,3.26284047008704,3.26284047008704,3.08882231168239,3.08882231168239,7424.51254423535,0.0,1.0
2002-08-27,14.1,14.1,14.01,14.01,1200,3.22849478092822,3.22849478092822,3.20788736743294,3.20788736743294,5240.83238416614,0.0,1.0
2002-08-28,14.25,14.95,14.25,14.28,4300,3.26284047008704,3.42312035282815,3.26284047008704,3.2697096079188,18779.6493765953,0.0,1.0
2002-08-29,14.03,14.03,14.02,14.02,2000,3.21246679265411,3.21246679265411,3.21017708004353,3.21017708004353,8734.7206402769,0.0,1.0
2002-08-30,14.49,14.49,14.03,14.03,300,3.31779357274113,3.31779357274113,3.21246679265411,3.21246679265411,1310.20809604154,0.0,1.0
2002-09-03,14.0,14.02,14.0,14.02,1000,3.20559765482235,3.21017708004353,3.20559765482235,3.21017708004353,4367.36032013845,0.0,1.0
2002-09-04,13.99,14.0,13.98,14.0,1000,3.20330794221176,3.20559765482235,3.20101822960118,3.20559765482235,4367.36032013845,0.0,1.0
2002-09-05,13.91,13.91,13.91,13.91,200,3.18499024132706,3.18499024132706,3.18499024132706,3.18499024132706,873.472064027691,0.0,1.0
2002-09-06,14.1,14.1,14.1,14.1,100,3.22849478092822,3.22849478092822,3.22849478092822,3.22849478092822,436.736032013845,0.0,1.0
2002-09-09,14.1,14.25,14.1,14.2,600,3.22849478092822,3.26284047008704,3.22849478092822,3.2513919070341,2620.41619208307,0.0,1.0
2002-09-10,14.21,14.21,14.21,14.21,300,3.25368161964469,3.25368161964469,3.25368161964469,3.25368161964469,1310.20809604153,0.0,1.0
2002-09-11,14.08,14.08,14.08,14.08,0,3.25368161964469,3.25368161964469,3.25368161964469,3.25368161964469,0,0.13,1.0
2002-09-12,14.08,14.08,14.08,14.08,0,3.25368161964469,3.25368161964469,3.25368161964469,3.25368161964469,0,0.0,1.0
2002-09-13,14.11,14.11,14.11,14.11,100,3.26061417991382,3.26061417991382,3.26061417991382,3.26061417991382,432.740558110832,0.0,1.0
2002-09-16,14.12,14.12,14.12,14.12,200,3.26292503333686,3.26292503333686,3.26292503333686,3.26292503333686,865.481116221665,0.0,1.0
2002-09-17,14.12,14.12,14.12,14.12,0,3.26292503333686,3.26292503333686,3.26292503333686,3.26292503333686,0,0.0,1.0
2002-09-18,14.12,14.12,14.12,14.12,0,3.26292503333686,3.26292503333686,3.26292503333686,3.26292503333686,0,0.0,1.0
2002-09-19,14.25,14.25,14.25,14.25,4000,3.29296612783642,3.29296612783642,3.29296612783642,3.29296612783642,17309.6223244333,0.0,1.0
2002-09-20,14.35,15.45,14.15,14.38,12700,3.31607466206685,3.57026853860159,3.26985759360599,3.32300722233598,54958.0508800758,0.0,1.0
2002-09-23,14.35,14.35,14.35,14.35,0,3.31607466206685,3.31607466206685,3.31607466206685,3.31607466206685,0,0.0,1.0
2002-09-24,14.35,14.35,14.35,14.35,0,3.31607466206685,3.31607466206685,3.31607466206685,3.31607466206685,0,0.0,1.0
2002-09-25,14.15,14.16,14.15,14.16,1100,3.26985759360599,3.27216844702903,3.26985759360599,3.27216844702903,4760.14613921916,0.0,1.0
2002-09-26,14.25,14.25,14.25,14.25,2000,3.29296612783642,3.29296612783642,3.29296612783642,3.29296612783642,8654.81116221665,0.0,1.0
2002-09-27,14.18,14.18,14.18,14.18,2400,3.27679015387512,3.27679015387512,3.27679015387512,3.27679015387512,10385.77339466,0.0,1.0
2002-09-30,14.25,14.25,14.25,14.25,2200,3.29296612783642,3.29296612783642,3.29296612783642,3.29296612783642,9520.29227843832,0.0,1.0
2002-10-01,14.2,14.2,14.2,14.2,500,3.2814118607212,3.2814118607212,3.2814118607212,3.2814118607212,2163.70279055417,0.0,1.0
2002-10-02,14.2,14.2,14.2,14.2,0,3.2814118607212,3.2814118607212,3.2814118607212,3.2814118607212,0,0.0,1.0
2002-10-03,14.2,14.2,14.2,14.2,0,3.2814118607212,3.2814118607212,3.2814118607212,3.2814118607212,0,0.0,1.0
2002-10-04,14.19,14.82,14.18,14.2,1500,3.27910100729816,3.42468477294988,3.27679015387512,3.2814118607212,6491.10837166249,0.0,1.0
2002-10-07,14.18,14.34,14.18,14.25,400,3.27679015387512,3.31376380864381,3.27679015387512,3.29296612783642,1730.96223244333,0.0,1.0
2002-10-08,14.18,14.18,14.18,14.18,500,3.27679015387512,3.27679015387512,3.27679015387512,3.27679015387512,2163.70279055416,0.0,1.0
2002-10-09,14.18,14.18,14.18,14.18,0,3.27679015387512,3.27679015387512,3.27679015387512,3.27679015387512,0,0.0,1.0
2002-10-10,14.18,14.35,14.18,14.2,1200,3.27679015387512,3.31607466206685,3.27679015387512,3.2814118607212,5192.88669732999,0.0,1.0
2002-10-11,14.5,14.5,14.3,14.3,1900,3.3507374634125,3.3507374634125,3.30452039495163,3.30452039495163,8222.07060410581,0.0,1.0
2002-10-14,14.5,14.5,14.5,14.5,0,3.3507374634125,3.3507374634125,3.3507374634125,3.3507374634125,0,0.0,1.0
2002-10-15,14.5,14.5,14.5,14.5,0,3.3507374634125,3.3507374634125,3.3507374634125,3.3507374634125,0,0.0,1.0
2002-10-16,14.26,14.53,14.25,14.25,800,3.29527698125946,3.35767002368163,3.29296612783642,3.29296612783642,3461.92446488666,0.0,1.0
2002-10-17,14.26,14.26,14.26,14.26,0,3.29527698125946,3.29527698125946,3.29527698125946,3.29527698125946,0,0.0,1.0
2002-10-18,14.26,14.26,14.26,14.26,0,3.29527698125946,3.29527698125946,3.29527698125946,3.29527698125946,0,0.0,1.0
2002-10-21,14.32,14.32,14.32,14.32,100,3.30914210179772,3.30914210179772,3.30914210179772,3.30914210179772,432.740558110833,0.0,1.0
2002-10-22,14.55,14.57,14.31,14.31,2400,3.36229173052771,3.3669134373738,3.30683124837468,3.30683124837468,10385.77339466,0.0,1.0
2002-10-23,14.55,14.55,14.55,14.55,0,3.36229173052771,3.36229173052771,3.36229173052771,3.36229173052771,0,0.0,1.0
2002-10-24,14.55,14.55,14.55,14.55,0,3.36229173052771,3.36229173052771,3.36229173052771,3.36229173052771,0,0.0,1.0
2002-10-25,14.55,14.55,14.55,14.55,0,3.36229173052771,3.36229173052771,3.36229173052771,3.36229173052771,0,0.0,1.0
2002-10-28,14.34,14.35,14.34,14.35,600,3.31376380864381,3.31607466206685,3.31376380864381,3.31607466206685,2596.44334866499,0.0,1.0
2002-10-29,14.34,14.34,14.34,14.34,100,3.31376380864381,3.31376380864381,3.31376380864381,3.31376380864381,432.740558110832,0.0,1.0
2002-10-30,14.34,14.34,14.34,14.34,0,3.31376380864381,3.31376380864381,3.31376380864381,3.31376380864381,0,0.0,1.0
2002-10-31,14.34,14.34,14.34,14.34,0,3.31376380864381,3.31376380864381,3.31376380864381,3.31376380864381,0,0.0,1.0
2002-11-01,14.34,14.34,14.34,14.34,0,3.31376380864381,3.31376380864381,3.31376380864381,3.31376380864381,0,0.0,1.0
2002-11-04,14.34,14.34,14.34,14.34,100,3.31376380864381,3.31376380864381,3.31376380864381,3.31376380864381,432.740558110832,0.0,1.0
2002-11-05,14.35,14.35,14.35,14.35,100,3.31607466206685,3.31607466206685,3.31607466206685,3.31607466206685,432.740558110833,0.0,1.0
2002-11-06,14.5,14.94,14.5,14.94,2600,3.3507374634125,3.45241501402639,3.3507374634125,3.45241501402639,11251.2545108816,0.0,1.0
2002-11-07,14.5,14.5,14.5,14.5,0,3.3507374634125,3.3507374634125,3.3507374634125,3.3507374634125,0,0.0,1.0
2002-11-08,14.85,14.85,14.84,14.84,1300,3.431617333219,3.431617333219,3.42930647979596,3.42930647979596,5625.62725544084,0.0,1.0
2002-11-11,14.9,14.9,14.9,14.9,200,3.44317160033422,3.44317160033422,3.44317160033422,3.44317160033422,865.481116221666,0.0,1.0
2002-11-12,14.8,14.81,14.8,14.81,700,3.42006306610379,3.42237391952683,3.42006306610379,3.42237391952683,3029.18390677583,0.0,1.0
2002-11-13,15.24,15.49,14.9,14.93,9200,3.52174061671769,3.57951195229376,3.44317160033422,3.45010416060335,39812.1313461966,0.0,1.0
2002-11-14,15.02,15.07,14.83,15.04,1000,3.47090184141074,3.48245610852595,3.42699562637292,3.47552354825682,4327.40558110832,0.0,1.0
2002-11-15,15.44,15.44,14.92,15.21,2700,3.56795768517855,3.56795768517855,3.44779330718031,3.51480805644856,11683.9950689925,0.0,1.0
2002-11-18,15.34,15.34,15.34,15.34,100,3.54484915094812,3.54484915094812,3.54484915094812,3.54484915094812,432.740558110832,0.0,1.0
2002-11-19,15.34,15.34,15.34,15.34,0,3.54484915094812,3.54484915094812,3.54484915094812,3.54484915094812,0,0.0,1.0
2002-11-20,15.43,15.43,15.43,15.43,100,3.5656468317555,3.5656468317555,3.5656468317555,3.5656468317555,432.740558110833,0.0,1.0
2002-11-21,15.41,15.41,15.05,15.3,2900,3.56102512490942,3.56102512490942,3.47783440167987,3.53560573725594,12549.4761852141,0.0,1.0
2002-11-22,16.2,16.25,15.39,15.42,5900,3.74358254532982,3.75513681244504,3.55640341806333,3.56333597833246,25531.6929285392,0.0,1.0
2002-11-25,14.92,16.19,14.9,16.19,6900,3.44779330718031,3.74127169190678,3.44317160033422,3.74127169190678,29859.0985096474,0.0,1.0
2002-11-26,15.5,15.5,14.9,15.0,4900,3.58182280571681,3.58182280571681,3.44317160033422,3.46628013456465,21204.2873474308,0.0,1.0
2002-11-27,15.71,15.97,15.47,15.51,1500,3.63035072760071,3.69043291659983,3.57489024544768,3.58413365913985,6491.1083716625,0.0,1.0
2002-11-29,15.69,15.9,15.55,15.9,700,3.62572902075463,3.67425694263853,3.59337707283202,3.67425694263853,3029.18390677583,0.0,1.0
2002-12-02,15.69,16.49,15.6,15.6,4200,3.62572902075463,3.81059729459807,3.60493133994724,3.60493133994724,18175.103440655,0.0,1.0
2002-12-03,15.78,15.78,15.78,15.78,100,3.64652670156201,3.64652670156201,3.64652670156201,3.64652670156201,432.740558110833,0.0,1.0
2002-12-04,15.7,16.07,15.63,16.06,1700,3.62803987417767,3.71354145083026,3.61186390021637,3.71123059740722,7356.58948788416,0.0,1.0
2002-12-05,15.62,15.62,15.62,15.62,100,3.60955304679332,3.60955304679332,3.60955304679332,3.60955304679332,432.740558110833,0.0,1.0
2002-12-06,15.73,15.8,15.67,15.77,700,3.6349724344468,3.6511484084081,3.62110731390854,3.64421584813897,3029.18390677583,0.0,1.0
2002-12-09,15.8,16.25,15.8,15.8,3900,3.6511484084081,3.75513681244504,3.6511484084081,3.6511484084081,16876.8817663225,0.0,1.0
2002-12-10,16.0,16.24,15.62,15.8,12900,3.69736547686896,3.752825959022,3.60955304679332,3.6511484084081,55823.5319962975,0.0,1.0
2002-12-11,15.75,15.8,15.59,15.71,3900,3.66963523579244,3.68128487146163,3.63235640165106,3.6603155272571,16738.7208954395,0.13,1.0
2002-12-12,15.75,15.76,15.75,15.76,2500,3.66963523579244,3.67196516292628,3.66963523579244,3.67196516292628,10729.9492919484,0.0,1.0
2002-12-13,16.0,16.0,15.86,15.86,3800,3.72788341413836,3.72788341413836,3.69526443426465,3.69526443426465,16309.5229237615,0.0,1.0
2002-12-16,16.25,16.4,16.0,16.0,3300,3.78613159248427,3.82108049949182,3.72788341413836,3.72788341413836,14163.5330653719,0.0,1.0
2002-12-17,16.5,16.57,16.5,16.57,300,3.84437977083018,3.86068926076704,3.84437977083018,3.86068926076704,1287.59391503381,0.0,1.0
2002-12-18,16.41,16.41,16.41,16.41,100,3.82341042662565,3.82341042662565,3.82341042662565,3.82341042662565,429.197971677936,0.0,1.0
2002-12-19,16.36,16.36,16.36,16.36,100,3.81176079095647,3.81176079095647,3.81176079095647,3.81176079095647,429.197971677935,0.0,1.0
2002-12-20,16.36,16.36,16.36,16.36,0,3.81176079095647,3.81176079095647,3.81176079095647,3.81176079095647,0,0.0,1.0
2002-12-23,16.36,16.36,16.36,16.36,0,3.81176079095647,3.81176079095647,3.81176079095647,3.81176079095647,0,0.0,1.0
2002-12-24,16.29,16.3,16.28,16.3,1100,3.79545130101961,3.79778122815345,3.79312137388578,3.79778122815345,4721.1776884573,0.0,1.0
2002-12-26,16.29,16.29,16.29,16.29,0,3.79545130101961,3.79545130101961,3.79545130101961,3.79545130101961,0,0.0,1.0
2002-12-27,16.31,16.31,16.28,16.29,3300,3.80011115528729,3.80011115528729,3.79312137388578,3.79545130101961,14163.5330653719,0.0,1.0
2002-12-30,16.43,16.43,16.37,16.38,900,3.82807028089332,3.82807028089332,3.81409071809031,3.81642064522414,3862.78174510142,0.0,1.0
2002-12-31,15.9,16.39,15.9,16.39,3200,3.70458414279999,3.81875057235798,3.70458414279999,3.81875057235798,13734.3350936939,0.0,1.0
2003-01-02,15.9,15.9,15.9,15.9,100,3.70458414279999,3.70458414279999,3.70458414279999,3.70458414279999,429.197971677936,0.0,1.0
2003-01-03,15.9,15.98,15.9,15.97,400,3.70458414279999,3.72322355987068,3.70458414279999,3.72089363273685,1716.79188671174,0.0,1.0
2003-01-06,16.11,16.23,16.06,16.06,700,3.75351261261056,3.7814717382166,3.74186297694138,3.74186297694138,3004.38580174555,0.0,1.0
2003-01-07,16.0,16.11,16.0,16.1,4000,3.72788341413836,3.75351261261056,3.72788341413836,3.75118268547672,17167.9188671174,0.0,1.0
2003-01-08,16.05,16.05,16.05,16.05,100,3.73953304980754,3.73953304980754,3.73953304980754,3.73953304980754,429.197971677935,0.0,1.0
2003-01-09,16.03,16.03,15.91,15.99,1700,3.73487319553987,3.73487319553987,3.70691406993383,3.72555348700452,7296.3655185249,0.0,1.0
2003-01-10,16.18,16.3,16.18,16.3,1200,3.76982210254741,3.79778122815345,3.76982210254741,3.79778122815345,5150.37566013523,0.0,1.0
2003-01-13,16.18,16.18,15.9,15.91,900,3.76982210254741,3.76982210254741,3.70458414279999,3.70691406993383,3862.78174510142,0.0,1.0
2003-01-14,16.189,16.189,16.189,16.189,100,3.77191903696787,3.77191903696787,3.77191903696787,3.77191903696787,429.197971677935,0.0,1.0
2003-01-15,16.18,16.18,16.18,16.18,0,3.76982210254741,3.76982210254741,3.76982210254741,3.76982210254741,0,0.0,1.0
2003-01-16,16.0,16.0,16.0,16.0,1300,3.72788341413836,3.72788341413836,3.72788341413836,3.72788341413836,5579.57363181316,0.0,1.0
2003-01-17,16.0,16.0,16.0,16.0,0,3.72788341413836,3.72788341413836,3.72788341413836,3.72788341413836,0,0.0,1.0
2003-01-21,16.22,16.3,16.07,16.07,1700,3.77914181108276,3.79778122815345,3.74419290407521,3.74419290407521,7296.3655185249,0.0,1.0
2003-01-22,16.05,16.21,15.94,16.04,1900,3.73953304980754,3.77681188394892,3.71390385133534,3.7372031226737,8154.76146188077,0.0,1.0
2003-01-23,16.74,16.74,16.08,16.08,5700,3.90029802204225,3.90029802204225,3.74652283120905,3.74652283120905,24464.2843856424,0.0,1.0
2003-01-24,16.46,16.55,16.46,16.5,1100,3.83506006229483,3.85602940649936,3.83506006229483,3.84437977083018,4721.1776884573,0.0,1.0
2003-01-27,16.4,16.41,16.26,16.35,1500,3.82108049949182,3.82341042662565,3.78846151961811,3.80943086382263,6437.96957516903,0.0,1.0
2003-01-28,16.25,16.25,16.24,16.24,500,3.78613159248427,3.78613159248427,3.78380166535043,3.78380166535043,2145.98985838968,0.0,1.0
2003-01-29,16.25,16.25,16.24,16.24,2400,3.78613159248427,3.78613159248427,3.78380166535043,3.78380166535043,10300.7513202704,0.0,1.0
2003-01-30,16.54,16.54,16.54,16.54,100,3.85369947936553,3.85369947936553,3.85369947936553,3.85369947936553,429.197971677935,0.0,1.0
2003-01-31,16.59,16.59,16.09,16.34,2400,3.86534911503471,3.86534911503471,3.74885275834288,3.8071009366888,10300.7513202704,0.0,1.0
2003-02-03,16.59,16.59,16.59,16.59,100,3.86534911503471,3.86534911503471,3.86534911503471,3.86534911503471,429.197971677935,0.0,1.0
2003-02-04,16.75,16.75,16.59,16.59,200,3.90262794917609,3.90262794917609,3.86534911503471,3.86534911503471,858.395943355871,0.0,1.0
2003-02-05,15.91,16.57,15.91,16.57,800,3.70691406993383,3.86068926076704,3.70691406993383,3.86068926076704,3433.58377342348,0.0,1.0
2003-02-06,16.26,16.47,16.25,16.25,1600,3.78846151961811,3.83738998942867,3.78613159248427,3.78613159248427,6867.16754684696,0.0,1.0
2003-02-07,16.25,16.25,16.14,16.14,800,3.78613159248427,3.78613159248427,3.76050239401207,3.76050239401207,3433.58377342348,0.0,1.0
2003-02-10,16.17,16.17,16.17,16.17,100,3.76749217541358,3.76749217541358,3.76749217541358,3.76749217541358,429.197971677935,0.0,1.0
2003-02-11,16.3,16.3,16.3,16.3,100,3.79778122815345,3.79778122815345,3.79778122815345,3.79778122815345,429.197971677936,0.0,1.0
2003-02-12,16.45,16.45,16.19,16.3,600,3.832730135161,3.832730135161,3.77215202968125,3.79778122815345,2575.18783006761,0.0,1.0
2003-02-13,15.92,16.38,15.91,16.38,1400,3.70924399706766,3.81642064522414,3.70691406993383,3.81642064522414,6008.77160349111,0.0,1.0
2003-02-14,16.14,16.15,16.01,16.01,2800,3.76050239401207,3.7628323211459,3.73021334127219,3.73021334127219,12017.5432069822,0.0,1.0
2003-02-18,16.14,16.14,16.14,16.14,0,3.76050239401207,3.76050239401207,3.76050239401207,3.76050239401207,0,0.0,1.0
2003-02-19,16.0,16.16,15.99,16.16,2200,3.72788341413836,3.76516224827974,3.72555348700452,3.76516224827974,9442.35537691457,0.0,1.0
2003-02-20,16.0,16.0,16.0,16.0,0,3.72788341413836,3.72788341413836,3.72788341413836,3.72788341413836,0,0.0,1.0
2003-02-21,16.0,16.0,16.0,16.0,0,3.72788341413836,3.72788341413836,3.72788341413836,3.72788341413836,0,0.0,1.0
2003-02-24,16.04,16.04,16.04,16.04,200,3.7372031226737,3.7372031226737,3.7372031226737,3.7372031226737,858.395943355872,0.0,1.0
2003-02-25,15.92,15.99,15.92,15.99,300,3.70924399706766,3.72555348700452,3.70924399706766,3.72555348700452,1287.59391503381,0.0,1.0
2003-02-26,15.92,15.92,15.92,15.92,0,3.70924399706766,3.70924399706766,3.70924399706766,3.70924399706766,0,0.0,1.0
2003-02-27,15.99,16.0,15.93,15.93,2900,3.72555348700452,3.72788341413836,3.7115739242015,3.7115739242015,12446.7411786601,0.0,1.0
2003-02-28,15.88,15.95,15.88,15.95,2500,3.69992428853232,3.71623377846917,3.69992428853232,3.71623377846917,10729.9492919484,0.0,1.0
2003-03-03,16.0,16.0,15.98,15.98,300,3.72788341413836,3.72788341413836,3.72322355987068,3.72322355987068,1287.59391503381,0.0,1.0
2003-03-04,16.23,16.53,16.11,16.11,1300,3.7814717382166,3.85136955223169,3.75351261261056,3.75351261261056,5579.57363181315,0.0,1.0
2003-03-05,16.32,16.61,16.24,16.26,2000,3.80244108242112,3.87000896930238,3.78380166535043,3.78846151961811,8583.95943355872,0.0,1.0
2003-03-06,17.16,17.16,16.41,16.41,8700,3.99815496166339,3.99815496166339,3.82341042662565,3.82341042662565,37340.2235359804,0.0,1.0
2003-03-07,16.54,16.99,16.5,16.99,2200,3.85369947936553,3.95854620038817,3.84437977083018,3.95854620038817,9442.35537691457,0.0,1.0
2003-03-10,16.31,16.57,16.31,16.57,200,3.80011115528729,3.86068926076704,3.80011115528729,3.86068926076704,858.39594335587,0.0,1.0
2003-03-11,16.39,16.54,16.39,16.54,200,3.81875057235798,3.85369947936553,3.81875057235798,3.85369947936553,858.395943355871,0.0,1.0
2003-03-12,16.18,16.35,16.18,16.35,200,3.80011115528729,3.84003815753691,3.80011115528729,3.84003815753691,851.554038227957,0.13,1.0
2003-03-13,16.91,16.91,16.19,16.19,1100,3.97156240024153,3.97156240024153,3.80245980247844,3.80245980247844,4683.54721025377,0.0,1.0
2003-03-14,16.26,16.8,16.26,16.8,600,3.81890033281652,3.94572728113884,3.81890033281652,3.94572728113884,2554.66211468387,0.0,1.0
2003-03-17,16.15,16.35,16.15,16.24,1300,3.79306521371382,3.84003815753691,3.79306521371382,3.81420303843421,5535.10124848173,0.0,1.0
2003-03-18,16.4,16.69,16.23,16.23,700,3.85178139349268,3.91989216203614,3.81185439124306,3.81185439124306,2980.43913379785,0.0,1.0
2003-03-19,16.49,16.49,16.36,16.36,200,3.87291921821306,3.87291921821306,3.84238680472806,3.84238680472806,851.554038227959,0.0,1.0
2003-03-20,16.39,16.39,16.39,16.39,100,3.84943274630152,3.84943274630152,3.84943274630152,3.84943274630152,425.777019113979,0.0,1.0
2003-03-21,16.15,16.16,16.15,16.16,400,3.79306521371382,3.79541386090498,3.79306521371382,3.79541386090498,1703.10807645592,0.0,1.0
2003-03-24,16.1,16.14,16.1,16.13,400,3.78132197775805,3.79071656652267,3.78132197775805,3.78836791933152,1703.10807645592,0.0,1.0
2003-03-25,16.1,16.1,16.1,16.1,0,3.78132197775805,3.78132197775805,3.78132197775805,3.78132197775805,0,0.0,1.0
2003-03-26,16.1,16.1,16.1,16.1,0,3.78132197775805,3.78132197775805,3.78132197775805,3.78132197775805,0,0.0,1.0
2003-03-27,15.9,16.01,15.9,16.0,700,3.73434903393497,3.76018415303767,3.73434903393497,3.75783550584651,2980.43913379786,0.0,1.0
2003-03-28,15.9,15.9,15.9,15.9,0,3.73434903393497,3.73434903393497,3.73434903393497,3.73434903393497,0,0.0,1.0
2003-03-31,16.37,16.37,16.35,16.37,600,3.84473545191921,3.84473545191921,3.84003815753691,3.84473545191921,2554.66211468388,0.0,1.0
2003-04-01,16.39,16.39,16.34,16.34,200,3.84943274630152,3.84943274630152,3.83768951034575,3.83768951034575,851.554038227959,0.0,1.0
2003-04-02,16.7,16.7,16.5,16.5,2500,3.9222408092273,3.9222408092273,3.87526786540422,3.87526786540422,10644.4254778495,0.0,1.0
2003-04-03,16.21,16.84,16.21,16.83,1100,3.80715709686075,3.95512186990346,3.80715709686075,3.9527732227123,4683.54721025377,0.0,1.0
2003-04-04,16.22,16.22,16.21,16.21,600,3.8095057440519,3.8095057440519,3.80715709686075,3.80715709686075,2554.66211468388,0.0,1.0
2003-04-07,16.22,16.22,16.22,16.22,0,3.8095057440519,3.8095057440519,3.8095057440519,3.8095057440519,0,0.0,1.0
2003-04-08,16.721,16.85,16.721,16.83,2600,3.92717296832872,3.95747051709461,3.92717296832872,3.9527732227123,11070.2024969635,0.0,1.0
2003-04-09,17.34,17.36,16.749,16.94,7700,4.07255422946116,4.07725152384347,3.93374918046395,3.978608341815,32784.8304717764,0.0,1.0
2003-04-10,17.4,17.5,17.4,17.5,200,4.08664611260808,4.11013258451962,4.08664611260808,4.11013258451962,851.554038227959,0.0,1.0
2003-04-11,17.1,17.1,17.1,17.1,100,4.01618669687346,4.01618669687346,4.01618669687346,4.01618669687346,425.777019113979,0.0,1.0
2003-04-14,17.5,17.5,17.5,17.5,200,4.11013258451962,4.11013258451962,4.11013258451962,4.11013258451962,851.554038227959,0.0,1.0
2003-04-15,17.5,17.5,17.5,17.5,0,4.11013258451962,4.11013258451962,4.11013258451962,4.11013258451962,0,0.0,1.0
2003-04-16,16.8,17.6,16.8,17.6,700,3.94572728113884,4.13361905643117,3.94572728113884,4.13361905643117,2980.43913379785,0.0,1.0
2003-04-17,17.15,17.6,17.15,17.6,400,4.02792993282923,4.13361905643117,4.02792993282923,4.13361905643117,1703.10807645592,0.0,1.0
2003-04-21,17.95,17.95,17.84,17.84,1800,4.21582170812156,4.21582170812156,4.18998658901886,4.18998658901886,7663.98634405162,0.0,1.0
2003-04-22,18.56,18.56,17.95,17.95,1800,4.35908918678196,4.35908918678196,4.21582170812156,4.21582170812156,7663.98634405161,0.0,1.0
2003-04-23,18.9,18.95,18.1,18.1,2000,4.43894319128119,4.45068642723696,4.25105141598887,4.25105141598887,8515.54038227959,0.0,1.0
2003-04-24,18.9,18.9,18.9,18.9,300,4.43894319128119,4.43894319128119,4.43894319128119,4.43894319128119,1277.33105734194,0.0,1.0
2003-04-25,18.1,18.9,18.1,18.9,2700,4.25105141598887,4.43894319128119,4.25105141598887,4.43894319128119,11495.9795160774,0.0,1.0
2003-04-28,18.3,18.3,18.3,18.3,2500,4.29802435981195,4.29802435981195,4.29802435981195,4.29802435981195,10644.4254778495,0.0,1.0
2003-04-29,18.3,18.3,18.3,18.3,0,4.29802435981195,4.29802435981195,4.29802435981195,4.29802435981195,0,0.0,1.0
2003-04-30,19.1,19.1,18.3,19.0,800,4.48591613510428,4.48591613510428,4.29802435981195,4.46242966319273,3406.21615291183,0.0,1.0
2003-05-01,18.5,19.0,18.5,19.0,1300,4.34499730363503,4.46242966319273,4.34499730363503,4.46242966319273,5535.10124848173,0.0,1.0
2003-05-02,18.52,18.52,18.52,18.52,100,4.34969459801734,4.34969459801734,4.34969459801734,4.34969459801734,425.777019113979,0.0,1.0
2003-05-05,18.5,18.5,18.5,18.5,200,4.34499730363503,4.34499730363503,4.34499730363503,4.34499730363503,851.554038227958,0.0,1.0
2003-05-06,18.5,18.5,18.5,18.5,600,4.34499730363503,4.34499730363503,4.34499730363503,4.34499730363503,2554.66211468387,0.0,1.0
2003-05-07,18.18,18.33,18.18,18.3,2300,4.2698405935181,4.30507030138541,4.2698405935181,4.29802435981195,9792.87143962152,0.0,1.0
2003-05-08,18.18,18.18,18.18,18.18,0,4.2698405935181,4.2698405935181,4.2698405935181,4.2698405935181,0,0.0,1.0
2003-05-09,18.19,18.3,18.0,18.0,6800,4.27218924070926,4.29802435981195,4.22756494407733,4.22756494407733,28952.8372997505,0.0,1.0
2003-05-12,18.19,18.19,18.19,18.19,0,4.27218924070926,4.27218924070926,4.27218924070926,4.27218924070926,0,0.0,1.0
2003-05-13,19.0,19.0,18.35,18.35,5100,4.46242966319273,4.46242966319273,4.30976759576772,4.30976759576772,21714.627974813,0.0,1.0
2003-05-14,19.0,19.0,19.0,19.0,0,4.46242966319273,4.46242966319273,4.46242966319273,4.46242966319273,0,0.0,1.0
2003-05-15,19.0,19.0,19.0,19.0,0,4.46242966319273,4.46242966319273,4.46242966319273,4.46242966319273,0,0.0,1.0
2003-05-16,19.0,19.0,19.0,19.0,0,4.46242966319273,4.46242966319273,4.46242966319273,4.46242966319273,0,0.0,1.0
2003-05-19,18.25,18.25,18.2,18.2,4000,4.28628112385618,4.28628112385618,4.27453788790041,4.27453788790041,17031.0807645592,0.0,1.0
2003-05-20,18.26,18.26,18.26,18.26,100,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,425.777019113979,0.0,1.0
2003-05-21,18.26,18.26,18.26,18.26,100,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,425.777019113979,0.0,1.0
2003-05-22,18.26,18.93,18.26,18.93,600,4.28862977104733,4.44598913285466,4.28862977104733,4.44598913285466,2554.66211468388,0.0,1.0
2003-05-23,18.26,18.26,18.26,18.26,0,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,0,0.0,1.0
2003-05-27,18.26,18.26,18.26,18.26,0,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,0,0.0,1.0
2003-05-28,18.83,18.83,18.83,18.83,200,4.42250266094312,4.42250266094312,4.42250266094312,4.42250266094312,851.554038227957,0.0,1.0
2003-05-29,18.83,18.83,18.83,18.83,0,4.42250266094312,4.42250266094312,4.42250266094312,4.42250266094312,0,0.0,1.0
2003-05-30,18.83,18.83,18.83,18.83,0,4.42250266094312,4.42250266094312,4.42250266094312,4.42250266094312,0,0.0,1.0
2003-06-02,18.42,18.42,18.42,18.42,100,4.3262081261058,4.3262081261058,4.3262081261058,4.3262081261058,425.777019113979,0.0,1.0
2003-06-03,18.42,18.42,18.42,18.42,0,4.3262081261058,4.3262081261058,4.3262081261058,4.3262081261058,0,0.0,1.0
2003-06-04,18.42,18.42,18.42,18.42,0,4.3262081261058,4.3262081261058,4.3262081261058,4.3262081261058,0,0.0,1.0
2003-06-05,18.26,18.26,18.25,18.25,1300,4.28862977104733,4.28862977104733,4.28628112385618,4.28628112385618,5535.10124848173,0.0,1.0
2003-06-06,18.26,18.26,18.26,18.26,0,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,0,0.0,1.0
2003-06-09,18.26,18.26,18.26,18.26,0,4.28862977104733,4.28862977104733,4.28862977104733,4.28862977104733,0,0.0,1.0
2003-06-10,18.21,18.21,18.21,18.21,100,4.27688653509156,4.27688653509156,4.27688653509156,4.27688653509156,425.777019113979,0.0,1.0
2003-06-11,18.45,18.7,18.45,18.7,200,4.36378648116426,4.42291637928302,4.36378648116426,4.42291637928302,845.595909865761,0.13,1.0
2003-06-12,18.99,18.99,18.71,18.94,1200,4.49150706110078,4.49150706110078,4.42528157520777,4.47968108147703,5073.57545919456,0.0,1.0
2003-06-13,19.15,19.19,19.0,19.0,1600,4.52935019589678,4.53881097959578,4.49387225702553,4.49387225702553,6764.76727892609,0.0,1.0
2003-06-16,18.55,18.75,18.55,18.75,1000,4.38743844041177,4.43474235890677,4.38743844041177,4.43474235890677,4227.9795493288,0.0,1.0
2003-06-17,18.55,18.55,18.55,18.55,100,4.38743844041177,4.38743844041177,4.38743844041177,4.38743844041177,422.79795493288,0.0,1.0
2003-06-18,19.25,19.25,19.0,19.0,1100,4.55300215514429,4.55300215514429,4.49387225702553,4.49387225702553,4650.77750426168,0.0,1.0
2003-06-19,19.25,19.25,19.25,19.25,0,4.55300215514429,4.55300215514429,4.55300215514429,4.55300215514429,0,0.0,1.0
2003-06-20,19.25,19.25,19.25,19.25,0,4.55300215514429,4.55300215514429,4.55300215514429,4.55300215514429,0,0.0,1.0
2003-06-23,18.7,18.7,18.7,18.7,1000,4.42291637928302,4.42291637928302,4.42291637928302,4.42291637928302,4227.9795493288,0.0,1.0
2003-06-24,18.85,18.85,18.7,18.7,7900,4.45839431815428,4.45839431815428,4.42291637928302,4.42291637928302,33401.0384396975,0.0,1.0
2003-06-25,18.56,18.74,18.56,18.74,2500,4.38980363633652,4.43237716298202,4.38980363633652,4.43237716298202,10569.948873322,0.0,1.0
2003-06-26,18.3,18.75,18.14,18.75,3900,4.32830854229301,4.43474235890677,4.29046540749701,4.43474235890677,16489.1202423823,0.0,1.0
2003-06-27,18.5,18.5,18.5,18.5,200,4.37561246078802,4.37561246078802,4.37561246078802,4.37561246078802,845.595909865759,0.0,1.0
2003-06-30,18.5,18.5,18.5,18.5,0,4.37561246078802,4.37561246078802,4.37561246078802,4.37561246078802,0,0.0,1.0
2003-07-01,18.599,18.599,18.37,18.37,600,4.39902790044304,4.39902790044304,4.34486491376626,4.34486491376626,2536.78772959728,0.0,1.0
2003-07-02,19.25,19.45,18.65,18.65,3100,4.55300215514429,4.60030607363929,4.41109039965927,4.41109039965927,13106.7366029193,0.0,1.0
2003-07-03,19.25,19.25,19.25,19.25,100,4.55300215514429,4.55300215514429,4.55300215514429,4.55300215514429,422.79795493288,0.0,1.0
2003-07-07,19.3,19.3,19.25,19.25,2600,4.56482813476804,4.56482813476804,4.55300215514429,4.55300215514429,10992.7468282549,0.0,1.0
2003-07-08,19.9,19.9,19.33,19.33,1500,4.70673989025305,4.70673989025305,4.57192372254229,4.57192372254229,6341.96932399321,0.0,1.0
2003-07-09,19.94,19.95,19.36,19.9,1700,4.71620067395206,4.71856586987681,4.57901931031654,4.70673989025305,7187.56523385896,0.0,1.0
2003-07-10,19.69,19.801,19.61,19.61,1200,4.6570707758333,4.68332445059803,4.6381492084353,4.6381492084353,5073.57545919456,0.0,1.0
2003-07-11,19.7,19.7,19.7,19.7,900,4.65943597175805,4.65943597175805,4.65943597175805,4.65943597175805,3805.18159439592,0.0,1.0
2003-07-14,19.92,19.98,19.6699,19.7,1100,4.71147028210255,4.72566145765106,4.65231673202455,4.65943597175805,4650.77750426169,0.0,1.0
2003-07-15,19.6,19.6,19.6,19.6,1000,4.63578401251055,4.63578401251055,4.63578401251055,4.63578401251055,4227.9795493288,0.0,1.0
2003-07-16,19.6,19.6,19.6,19.6,0,4.63578401251055,4.63578401251055,4.63578401251055,4.63578401251055,0,0.0,1.0
2003-07-17,19.6,19.6,19.6,19.6,0,4.63578401251055,4.63578401251055,4.63578401251055,4.63578401251055,0,0.0,1.0
2003-07-18,19.6,19.6,19.6,19.6,0,4.63578401251055,4.63578401251055,4.63578401251055,4.63578401251055,0,0.0,1.0
2003-07-21,20.0,20.0,20.0,20.0,300,4.73039184950056,4.73039184950056,4.73039184950056,4.73039184950056,1268.39386479864,0.0,1.0
2003-07-22,20.0,20.0,20.0,20.0,200,4.73039184950056,4.73039184950056,4.73039184950056,4.73039184950056,845.59590986576,0.0,1.0
2003-07-23,19.55,20.0,19.55,20.0,37400,4.62395803288679,4.73039184950056,4.62395803288679,4.73039184950056,158126.435144897,0.0,1.0
2003-07-24,19.7,19.95,19.7,19.95,3100,4.65943597175805,4.71856586987681,4.65943597175805,4.71856586987681,13106.7366029193,0.0,1.0
2003-07-25,19.7,19.7,19.7,19.7,0,4.65943597175805,4.65943597175805,4.65943597175805,4.65943597175805,0,0.0,1.0
2003-07-28,19.7,19.7,19.7,19.7,0,4.65943597175805,4.65943597175805,4.65943597175805,4.65943597175805,0,0.0,1.0
2003-07-29,20.2,20.2,20.0,20.0,2700,4.77769576799556,4.77769576799556,4.73039184950056,4.73039184950056,11415.5447831878,0.0,1.0
2003-07-30,20.0,20.0,20.0,20.0,1000,4.73039184950056,4.73039184950056,4.73039184950056,4.73039184950056,4227.9795493288,0.0,1.0
2003-07-31,20.0,20.2,20.0,20.2,1700,4.73039184950056,4.77769576799556,4.73039184950056,4.77769576799556,7187.56523385896,0.0,1.0
2003-08-01,19.99,20.2,19.99,20.2,1200,4.72802665357581,4.77769576799556,4.72802665357581,4.77769576799556,5073.57545919456,0.0,1.0
2003-08-04,19.97,19.97,19.97,19.97,2600,4.72329626172631,4.72329626172631,4.72329626172631,4.72329626172631,10992.7468282549,0.0,1.0
2003-08-05,20.2,20.2,20.2,20.2,200,4.77769576799556,4.77769576799556,4.77769576799556,4.77769576799556,845.595909865761,0.0,1.0
2003-08-06,20.1,20.1,20.0,20.0,800,4.75404380874806,4.75404380874806,4.73039184950056,4.73039184950056,3382.38363946304,0.0,1.0
2003-08-07,19.9,20.01,19.9,20.01,1900,4.70673989025305,4.73275704542531,4.70673989025305,4.73275704542531,8033.16114372473,0.0,1.0
2003-08-08,19.96,19.96,19.96,19.96,100,4.72093106580156,4.72093106580156,4.72093106580156,4.72093106580156,422.79795493288,0.0,1.0
2003-08-11,19.96,19.96,19.96,19.96,2300,4.72093106580156,4.72093106580156,4.72093106580156,4.72093106580156,9724.35296345623,0.0,1.0
2003-08-12,19.96,19.96,19.96,19.96,0,4.72093106580156,4.72093106580156,4.72093106580156,4.72093106580156,0,0.0,1.0
2003-08-13,19.96,19.96,19.96,19.96,0,4.72093106580156,4.72093106580156,4.72093106580156,4.72093106580156,0,0.0,1.0
2003-08-14,20.21,20.21,20.21,20.21,500,4.78006096392031,4.78006096392031,4.78006096392031,4.78006096392031,2113.9897746644,0.0,1.0
2003-08-15,19.7,19.96,19.7,19.96,1100,4.65943597175805,4.72093106580156,4.65943597175805,4.72093106580156,4650.77750426168,0.0,1.0
2003-08-18,20.0,20.0,19.7,19.8,3900,4.73039184950056,4.73039184950056,4.65943597175805,4.68308793100555,16489.1202423823,0.0,1.0
2003-08-19,19.85,19.86,19.85,19.86,2200,4.6949139106293,4.69727910655405,4.6949139106293,4.69727910655405,9301.55500852337,0.0,1.0
2003-08-20,20.35,20.35,20.05,20.05,300,4.81317370686682,4.81317370686682,4.74221782912431,4.74221782912431,1268.39386479864,0.0,1.0
2003-08-21,20.141,20.141,20.141,20.141,200,4.76374111203954,4.76374111203954,4.76374111203954,4.76374111203954,845.595909865759,0.0,1.0
2003-08-22,19.8,20.02,19.8,20.02,1200,4.68308793100555,4.73512224135006,4.68308793100555,4.73512224135006,5073.57545919456,0.0,1.0
2003-08-25,19.8,19.8,19.8,19.8,0,4.68308793100555,4.68308793100555,4.68308793100555,4.68308793100555,0,0.0,1.0
2003-08-26,19.99,19.99,19.96,19.96,200,4.72802665357581,4.72802665357581,4.72093106580156,4.72093106580156,845.59590986576,0.0,1.0
2003-08-27,20.0,20.0,20.0,20.0,1300,4.73039184950056,4.73039184950056,4.73039184950056,4.73039184950056,5496.37341412744,0.0,1.0
2003-08-28,20.75,20.75,20.49,20.49,900,4.90778154385683,4.90778154385683,4.84628644981332,4.84628644981332,3805.18159439592,0.0,1.0
2003-08-29,21.0,21.0,20.76,20.76,800,4.96691144197558,4.96691144197558,4.91014673978158,4.91014673978158,3382.38363946304,0.0,1.0
2003-09-02,21.87,21.87,21.009,21.009,3000,5.17268348742886,5.17268348742886,4.96904011830786,4.96904011830786,12683.9386479864,0.0,1.0
2003-09-03,21.74,21.74,21.561,21.561,500,5.14193594040711,5.14193594040711,5.09959893335408,5.09959893335408,2113.9897746644,0.0,1.0
2003-09-04,21.31,21.31,21.31,21.31,200,5.04023251564284,5.04023251564284,5.04023251564284,5.04023251564284,845.595909865761,0.0,1.0
2003-09-05,22.82,24.5,21.3,21.5,10700,5.39737710028014,5.79473001563818,5.03786731971809,5.0851712382131,45239.3811778181,0.0,1.0
2003-09-08,22.77,23.75,22.77,23.0,2000,5.38555112065638,5.61734032128191,5.38555112065638,5.43995062692564,8455.95909865761,0.0,1.0
2003-09-09,21.4,22.911,21.4,22.911,1300,5.0615192789656,5.41890038319536,5.0615192789656,5.41890038319536,5496.37341412744,0.0,1.0
2003-09-10,21.25,21.4,21.25,21.4,600,5.02604134009434,5.0615192789656,5.02604134009434,5.0615192789656,2536.78772959728,0.0,1.0
2003-09-11,21.86,22.0,21.58,21.58,1100,5.20106583852586,5.2343755008037,5.13444651397018,5.13444651397018,4623.28313975263,0.13,1.0
2003-09-12,21.65,21.65,21.65,21.65,700,5.1511013451091,5.1511013451091,5.1511013451091,5.1511013451091,2942.08927075167,0.0,1.0
2003-09-15,21.5,21.66,21.33,21.65,1500,5.11541242123998,5.15348060670037,5.07496497418832,5.1511013451091,6304.47700875359,0.0,1.0
2003-09-16,21.35,21.8,21.35,21.77,1200,5.07972349737087,5.18679026897822,5.07972349737087,5.17965248420439,5043.58160700287,0.0,1.0
2003-09-17,21.75,21.75,21.72,21.72,400,5.17489396102184,5.17489396102184,5.16775617624802,5.16775617624802,1681.19386900096,0.0,1.0
2003-09-18,22.03,22.03,21.76,21.76,400,5.24151328557753,5.24151328557753,5.17727322261312,5.17727322261312,1681.19386900096,0.0,1.0
2003-09-19,22.03,22.03,22.03,22.03,0,5.24151328557753,5.24151328557753,5.24151328557753,5.24151328557753,0,0.0,1.0
2003-09-22,21.75,21.93,21.64,21.64,600,5.17489396102184,5.21772066966478,5.14872208351782,5.14872208351782,2521.79080350144,0.0,1.0
2003-09-23,21.75,21.75,21.75,21.75,0,5.17489396102184,5.17489396102184,5.17489396102184,5.17489396102184,0,0.0,1.0
2003-09-24,22.15,22.15,21.75,21.75,2600,5.27006442467282,5.27006442467282,5.17489396102184,5.17489396102184,10927.7601485062,0.0,1.0
2003-09-25,22.14,22.14,22.14,22.14,300,5.26768516308155,5.26768516308155,5.26768516308155,5.26768516308155,1260.89540175072,0.0,1.0
2003-09-26,22.14,22.14,22.14,22.14,0,5.26768516308155,5.26768516308155,5.26768516308155,5.26768516308155,0,0.0,1.0
2003-09-29,22.04,22.04,21.86,21.86,900,5.2438925471688,5.2438925471688,5.20106583852586,5.20106583852586,3782.68620525215,0.0,1.0
2003-09-30,22.05,22.05,22.04,22.04,1300,5.24627180876008,5.24627180876008,5.2438925471688,5.2438925471688,5463.88007425311,0.0,1.0
2003-10-01,22.15,22.15,22.0,22.0,400,5.27006442467282,5.27006442467282,5.2343755008037,5.2343755008037,1681.19386900096,0.0,1.0
2003-10-02,22.15,22.15,22.15,22.15,0,5.27006442467282,5.27006442467282,5.27006442467282,5.27006442467282,0,0.0,1.0
2003-10-03,22.15,22.15,22.15,22.15,0,5.27006442467282,5.27006442467282,5.27006442467282,5.27006442467282,0,0.0,1.0
2003-10-06,22.15,22.15,22.15,22.15,0,5.27006442467282,5.27006442467282,5.27006442467282,5.27006442467282,0,0.0,1.0
2003-10-07,22.31,22.31,22.31,22.31,400,5.30813261013321,5.30813261013321,5.30813261013321,5.30813261013321,1681.19386900096,0.0,1.0
2003-10-08,22.35,22.7,22.35,22.5,3400,5.31764965649831,5.40092381219291,5.31764965649831,5.35333858036742,14290.1478865081,0.0,1.0
2003-10-09,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-10,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-13,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-14,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-15,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-16,22.35,22.35,22.35,22.35,0,5.31764965649831,5.31764965649831,5.31764965649831,5.31764965649831,0,0.0,1.0
2003-10-17,22.6,22.6,22.6,22.6,200,5.37713119628017,5.37713119628017,5.37713119628017,5.37713119628017,840.596934500478,0.0,1.0
2003-10-20,22.6,22.6,22.6,22.6,0,5.37713119628017,5.37713119628017,5.37713119628017,5.37713119628017,0,0.0,1.0
2003-10-21,22.6,22.6,22.6,22.6,0,5.37713119628017,5.37713119628017,5.37713119628017,5.37713119628017,0,0.0,1.0
2003-10-22,22.27,22.27,22.27,22.27,200,5.29861556376811,5.29861556376811,5.29861556376811,5.29861556376811,840.596934500479,0.0,1.0
2003-10-23,22.27,22.27,22.27,22.27,0,5.29861556376811,5.29861556376811,5.29861556376811,5.29861556376811,0,0.0,1.0
2003-10-24,22.91,22.91,22.25,22.62,2900,5.45088830560968,5.45088830560968,5.29385704058556,5.38188971946272,12188.6555502569,0.0,1.0
2003-10-27,22.26,22.26,22.26,22.26,100,5.29623630217684,5.29623630217684,5.29623630217684,5.29623630217684,420.298467250239,0.0,1.0
2003-10-28,22.26,22.26,22.26,22.26,0,5.29623630217684,5.29623630217684,5.29623630217684,5.29623630217684,0,0.0,1.0
2003-10-29,22.5,22.5,22.251,22.251,600,5.35333858036742,5.35333858036742,5.29409496674469,5.29409496674469,2521.79080350144,0.0,1.0
2003-10-30,22.7,23.32,22.27,22.9,4400,5.40092381219291,5.54843803085193,5.29861556376811,5.4485090440184,18493.1325590105,0.0,1.0
2003-10-31,23.25,23.25,22.43,22.95,1500,5.53178319971301,5.53178319971301,5.3366837492285,5.46040535197477,6304.47700875358,0.0,1.0
2003-11-03,23.23,23.75,23.1,23.45,1700,5.52702467653046,5.65074627927673,5.49609427584389,5.57936843153849,7145.07394325406,0.0,1.0
2003-11-04,23.1,23.1,23.1,23.1,1000,5.49609427584389,5.49609427584389,5.49609427584389,5.49609427584389,4202.98467250239,0.0,1.0
2003-11-05,22.95,22.95,22.95,22.95,1300,5.46040535197477,5.46040535197477,5.46040535197477,5.46040535197477,5463.88007425311,0.0,1.0
2003-11-06,22.75,23.05,22.75,23.0,2900,5.41282012014928,5.48419796788752,5.41282012014928,5.47230165993115,12188.6555502569,0.0,1.0
2003-11-07,22.16,22.69,22.16,22.5,3600,5.27244368626409,5.39854455060164,5.27244368626409,5.35333858036742,15130.7448210086,0.0,1.0
2003-11-10,22.16,22.16,22.16,22.16,0,5.27244368626409,5.27244368626409,5.27244368626409,5.27244368626409,0,0.0,1.0
2003-11-11,22.21,22.21,22.21,22.21,200,5.28433999422047,5.28433999422047,5.28433999422047,5.28433999422047,840.596934500478,0.0,1.0
2003-11-12,22.211,22.7,22.211,22.7,300,5.28457792037959,5.40092381219291,5.28457792037959,5.40092381219291,1260.89540175072,0.0,1.0
2003-11-13,22.0,22.151,22.0,22.151,400,5.2343755008037,5.27030235083195,5.2343755008037,5.27030235083195,1681.19386900096,0.0,1.0
2003-11-14,22.0,22.0,22.0,22.0,0,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,0,0.0,1.0
2003-11-17,22.0,22.0,22.0,22.0,400,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,1681.19386900096,0.0,1.0
2003-11-18,22.0,22.0,22.0,22.0,100,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,420.298467250239,0.0,1.0
2003-11-19,22.0,22.0,22.0,22.0,0,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,0,0.0,1.0
2003-11-20,22.0,22.0,22.0,22.0,0,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,0,0.0,1.0
2003-11-21,22.61,22.61,22.5,22.5,1500,5.37951045787144,5.37951045787144,5.35333858036742,5.35333858036742,6304.47700875359,0.0,1.0
2003-11-24,22.221,22.221,22.221,22.221,200,5.28695718197087,5.28695718197087,5.28695718197087,5.28695718197087,840.596934500478,0.0,1.0
2003-11-25,22.03,22.5,22.03,22.41,600,5.24151328557753,5.35333858036742,5.24151328557753,5.33192522604595,2521.79080350143,0.0,1.0
2003-11-26,22.11,22.799,22.11,22.799,200,5.26054737830772,5.42447850194653,5.26054737830772,5.42447850194653,840.596934500479,0.0,1.0
2003-11-28,22.11,22.11,22.11,22.11,0,5.26054737830772,5.26054737830772,5.26054737830772,5.26054737830772,0,0.0,1.0
2003-12-01,22.11,22.11,22.11,22.11,0,5.26054737830772,5.26054737830772,5.26054737830772,5.26054737830772,0,0.0,1.0
2003-12-02,21.55,22.87,21.54,22.0,3000,5.12730872919636,5.44137125924458,5.12492946760508,5.2343755008037,12608.9540175072,0.0,1.0
2003-12-03,21.55,21.55,21.55,21.55,0,5.12730872919636,5.12730872919636,5.12730872919636,5.12730872919636,0,0.0,1.0
2003-12-04,21.55,21.55,21.55,21.55,0,5.12730872919636,5.12730872919636,5.12730872919636,5.12730872919636,0,0.0,1.0
2003-12-05,21.591,21.591,21.591,21.591,300,5.13706370172058,5.13706370172058,5.13706370172058,5.13706370172058,1260.89540175072,0.0,1.0
2003-12-08,21.91,21.91,21.91,21.91,100,5.21296214648223,5.21296214648223,5.21296214648223,5.21296214648223,420.29846725024,0.0,1.0
2003-12-09,22.0,22.0,22.0,22.0,500,5.2343755008037,5.2343755008037,5.2343755008037,5.2343755008037,2101.4923362512,0.0,1.0
2003-12-10,21.72,21.721,21.72,21.721,1000,5.16775617624802,5.16799410240715,5.16775617624802,5.16799410240715,4202.98467250239,0.0,1.0
2003-12-11,21.51,21.511,21.51,21.511,800,5.14872208351783,5.14896144763142,5.14872208351783,5.14896144763142,3342.1885510361,0.13,1.0
2003-12-12,21.501,21.501,21.501,21.501,400,5.14656780649543,5.14656780649543,5.14656780649543,5.14656780649543,1671.09427551805,0.0,1.0
2003-12-15,21.5,21.5,21.5,21.5,700,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,2924.41498215659,0.0,1.0
2003-12-16,21.5,21.5,21.5,21.5,2100,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,8773.24494646976,0.0,1.0
2003-12-17,21.501,21.501,21.501,21.501,200,5.14656780649543,5.14656780649543,5.14656780649543,5.14656780649543,835.547137759025,0.0,1.0
2003-12-18,21.501,21.501,21.501,21.501,100,5.14656780649543,5.14656780649543,5.14656780649543,5.14656780649543,417.773568879513,0.0,1.0
2003-12-19,21.5,21.5,21.5,21.5,500,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,2088.86784439756,0.0,1.0
2003-12-22,21.5,21.5,21.5,21.5,0,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,0,0.0,1.0
2003-12-23,21.5,21.5,21.5,21.5,0,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,0,0.0,1.0
2003-12-24,21.5,21.5,21.5,21.5,0,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,0,0.0,1.0
2003-12-26,21.5,21.5,21.5,21.5,1000,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,4177.73568879513,0.0,1.0
2003-12-29,21.8,21.8,21.8,21.8,600,5.21813767646158,5.21813767646158,5.21813767646158,5.21813767646158,2506.64141327707,0.0,1.0
2003-12-30,21.6,22.1,21.6,22.1,3300,5.17026485374175,5.28994691054133,5.17026485374175,5.28994691054133,13786.5277730239,0.0,1.0
2003-12-31,21.6,21.6,21.6,21.6,0,5.17026485374175,5.17026485374175,5.17026485374175,5.17026485374175,0,0.0,1.0
2004-01-02,21.601,21.601,21.6,21.6,400,5.17050421785535,5.17050421785535,5.17026485374175,5.17026485374175,1671.09427551805,0.0,1.0
2004-01-05,21.95,21.95,21.6,21.6,9100,5.25404229350145,5.25404229350145,5.17026485374175,5.17026485374175,38017.3947680356,0.0,1.0
2004-01-06,21.95,21.95,21.95,21.95,200,5.25404229350145,5.25404229350145,5.25404229350145,5.25404229350145,835.547137759025,0.0,1.0
2004-01-07,21.8,21.8,21.4,21.46,900,5.21813767646158,5.21813767646158,5.12239203102192,5.13675387783787,3759.96211991561,0.0,1.0
2004-01-08,21.77,21.77,21.4,21.4,2900,5.21095675305361,5.21095675305361,5.12239203102192,5.12239203102192,12115.4334975058,0.0,1.0
2004-01-09,21.4,21.5,21.4,21.5,1600,5.12239203102192,5.14632844238183,5.12239203102192,5.14632844238183,6684.37710207219,0.0,1.0
2004-01-12,21.41,21.41,21.41,21.41,200,5.12478567215791,5.12478567215791,5.12478567215791,5.12478567215791,835.547137759025,0.0,1.0
2004-01-13,21.5,21.5,21.5,21.5,400,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,1671.09427551805,0.0,1.0
2004-01-14,21.7,21.74,21.4,21.4,3300,5.19420126510166,5.20377582964563,5.12239203102192,5.12239203102192,13786.5277730239,0.0,1.0
2004-01-15,21.67,21.7,21.67,21.7,1100,5.18702034169369,5.19420126510166,5.18702034169369,5.19420126510166,4595.50925767464,0.0,1.0
2004-01-16,21.95,21.95,21.75,21.75,4700,5.25404229350145,5.25404229350145,5.20616947078162,5.20616947078162,19635.3577373371,0.0,1.0
2004-01-20,21.991,22.47,21.92,22.25,2100,5.26385622215902,5.37851163257301,5.24686137009348,5.3258515275812,8773.24494646975,0.0,1.0
2004-01-21,22.47,22.47,22.47,22.47,300,5.37851163257301,5.37851163257301,5.37851163257301,5.37851163257301,1253.32070663854,0.0,1.0
2004-01-22,22.47,22.47,22.45,22.45,2300,5.37851163257301,5.37851163257301,5.37372435030103,5.37372435030103,9608.79208422879,0.0,1.0
2004-01-23,23.05,23.9,22.93,22.93,13900,5.51734281846052,5.72080231501981,5.48861912482863,5.48861912482863,58070.5260742523,0.0,1.0
2004-01-26,22.33,22.33,22.33,22.33,400,5.34500065666913,5.34500065666913,5.34500065666913,5.34500065666913,1671.09427551805,0.0,1.0
2004-01-27,23.45,23.45,23.3,23.3,700,5.61308846390019,5.61308846390019,5.57718384686031,5.57718384686031,2924.41498215658,0.0,1.0
2004-01-28,22.7,22.84,22.7,22.84,1100,5.43356537870082,5.4670763546047,5.43356537870082,5.4670763546047,4595.50925767463,0.0,1.0
2004-01-29,22.7,22.7,22.7,22.7,0,5.43356537870082,5.43356537870082,5.43356537870082,5.43356537870082,0,0.0,1.0
2004-01-30,22.7,22.7,22.7,22.7,0,5.43356537870082,5.43356537870082,5.43356537870082,5.43356537870082,0,0.0,1.0
2004-02-02,22.7,22.7,22.7,22.7,0,5.43356537870082,5.43356537870082,5.43356537870082,5.43356537870082,0,0.0,1.0
2004-02-03,22.7,22.7,22.7,22.7,0,5.43356537870082,5.43356537870082,5.43356537870082,5.43356537870082,0,0.0,1.0
2004-02-04,23.36,23.49,22.99,23.0,3600,5.59154569367626,5.62266302844415,5.50298097164457,5.50537461278057,15039.8484796624,0.0,1.0
2004-02-05,23.0,23.0,23.0,23.0,700,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,2924.41498215658,0.0,1.0
2004-02-06,23.0,23.0,23.0,23.0,0,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,0,0.0,1.0
2004-02-09,23.0,23.0,23.0,23.0,0,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,0,0.0,1.0
2004-02-10,22.98,22.98,22.25,22.57,8900,5.50058733050858,5.50058733050858,5.3258515275812,5.40244804393293,37181.8476302766,0.0,1.0
2004-02-11,23.0,23.0,23.0,23.0,400,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,1671.09427551805,0.0,1.0
2004-02-12,23.0,23.0,23.0,23.0,500,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,2088.86784439756,0.0,1.0
2004-02-13,23.0,23.0,23.0,23.0,700,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,2924.41498215658,0.0,1.0
2004-02-17,23.22,23.22,22.75,22.75,2100,5.55803471777238,5.55803471777238,5.44553358438078,5.44553358438078,8773.24494646976,0.0,1.0
2004-02-18,22.5,22.52,22.5,22.52,300,5.38569255598099,5.39047983825297,5.38569255598099,5.39047983825297,1253.32070663854,0.0,1.0
2004-02-19,22.5,22.501,22.5,22.501,500,5.38569255598099,5.38593192009459,5.38569255598099,5.38593192009459,2088.86784439756,0.0,1.0
2004-02-20,23.25,23.25,23.23,23.25,1300,5.56521564118036,5.56521564118036,5.56042835890837,5.56521564118036,5431.05639543365,0.0,1.0
2004-02-23,22.805,23.26,22.5,23.25,1100,5.45869861062873,5.56760928231635,5.38569255598099,5.56521564118036,4595.50925767464,0.0,1.0
2004-02-24,22.25,22.77,22.25,22.26,1600,5.3258515275812,5.45032086665276,5.3258515275812,5.32824516871719,6684.3771020722,0.0,1.0
2004-02-25,22.5,22.52,22.5,22.5,5700,5.38569255598099,5.39047983825297,5.38569255598099,5.38569255598099,23813.0934261322,0.0,1.0
2004-02-26,22.501,22.55,22.075,22.55,2300,5.38593192009459,5.39766076166095,5.28396280770135,5.39766076166095,9608.79208422878,0.0,1.0
2004-02-27,22.5,22.501,22.5,22.501,700,5.38569255598099,5.38593192009459,5.38569255598099,5.38593192009459,2924.41498215659,0.0,1.0
2004-03-01,22.5,22.5,22.5,22.5,0,5.38569255598099,5.38569255598099,5.38569255598099,5.38569255598099,0,0.0,1.0
2004-03-02,22.5,22.5,22.5,22.5,0,5.38569255598099,5.38569255598099,5.38569255598099,5.38569255598099,0,0.0,1.0
2004-03-03,22.5,22.5,22.5,22.5,0,5.38569255598099,5.38569255598099,5.38569255598099,5.38569255598099,0,0.0,1.0
2004-03-04,21.5,21.5,21.5,21.5,100,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,417.773568879513,0.0,1.0
2004-03-05,21.5,21.5,21.5,21.5,0,5.14632844238183,5.14632844238183,5.14632844238183,5.14632844238183,0,0.0,1.0
2004-03-08,23.0,23.0,22.5,22.745,2300,5.50537461278057,5.50537461278057,5.38569255598099,5.44433676381278,9608.79208422877,0.0,1.0
2004-03-09,23.0,23.0,22.99,22.99,1300,5.50537461278057,5.50537461278057,5.50298097164457,5.50298097164457,5431.05639543366,0.0,1.0
2004-03-10,23.0,23.0,23.0,23.0,100,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,417.773568879512,0.0,1.0
2004-03-11,22.87,22.87,22.87,22.87,0,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,0,0.13,1.0
2004-03-12,22.87,22.87,22.87,22.87,0,5.50537461278057,5.50537461278057,5.50537461278057,5.50537461278057,0,0.0,1.0
2004-03-15,22.63,22.63,22.5,22.5,1000,5.44760067718514,5.44760067718514,5.41630646207095,5.41630646207095,4154.12240011932,0.0,1.0
2004-03-16,22.63,22.63,22.63,22.63,0,5.44760067718514,5.44760067718514,5.44760067718514,5.44760067718514,0,0.0,1.0
2004-03-17,22.63,22.63,22.63,22.63,0,5.44760067718514,5.44760067718514,5.44760067718514,5.44760067718514,0,0.0,1.0
2004-03-18,22.63,22.63,22.63,22.63,0,5.44760067718514,5.44760067718514,5.44760067718514,5.44760067718514,0,0.0,1.0
2004-03-19,22.63,22.63,22.63,22.63,0,5.44760067718514,5.44760067718514,5.44760067718514,5.44760067718514,0,0.0,1.0
2004-03-22,23.0,23.0,22.98,22.98,1200,5.53666882789475,5.53666882789475,5.5318543332618,5.5318543332618,4984.94688014319,0.0,1.0
2004-03-23,23.0,23.0,23.0,23.0,0,5.53666882789475,5.53666882789475,5.53666882789475,5.53666882789475,0,0.0,1.0
2004-03-24,23.0,23.0,23.0,23.0,100,5.53666882789475,5.53666882789475,5.53666882789475,5.53666882789475,415.412240011933,0.0,1.0
2004-03-25,22.62,23.25,22.52,23.0,600,5.44519342986867,5.59685001080665,5.42112095670391,5.53666882789475,2492.47344007159,0.0,1.0
2004-03-26,22.5,23.24,22.5,22.5,3100,5.41630646207095,5.59444276349018,5.41630646207095,5.41630646207095,12877.7794403699,0.0,1.0
2004-03-29,22.52,22.78,22.51,22.53,800,5.42112095670391,5.48370938693228,5.41871370938743,5.42352820402038,3323.29792009546,0.0,1.0
2004-03-30,22.52,22.52,22.52,22.52,0,5.42112095670391,5.42112095670391,5.42112095670391,5.42112095670391,0,0.0,1.0
2004-03-31,22.52,22.52,22.52,22.52,0,5.42112095670391,5.42112095670391,5.42112095670391,5.42112095670391,0,0.0,1.0
2004-04-01,22.52,22.52,22.52,22.52,0,5.42112095670391,5.42112095670391,5.42112095670391,5.42112095670391,0,0.0,1.0
2004-04-02,22.52,22.52,22.52,22.52,100,5.42112095670391,5.42112095670391,5.42112095670391,5.42112095670391,415.412240011932,0.0,1.0
2004-04-05,22.501,22.501,22.501,22.501,700,5.4165471868026,5.4165471868026,5.4165471868026,5.4165471868026,2907.88568008353,0.0,1.0
2004-04-06,22.5,22.5,22.5,22.5,0,5.41630646207095,5.41630646207095,5.41630646207095,5.41630646207095,0,0.0,1.0
2004-04-07,22.5,22.5,22.5,22.5,0,5.41630646207095,5.41630646207095,5.41630646207095,5.41630646207095,0,0.0,1.0
2004-04-08,22.51,22.51,22.51,22.51,3800,5.41871370938743,5.41871370938743,5.41871370938743,5.41871370938743,15785.6651204534,0.0,1.0
2004-04-12,22.51,22.53,22.51,22.51,600,5.41871370938743,5.42352820402038,5.41871370938743,5.41871370938743,2492.4734400716,0.0,1.0
2004-04-13,22.949,22.95,22.51,22.95,900,5.52439186658073,5.52463259131237,5.41871370938743,5.52463259131237,3738.71016010739,0.0,1.0
2004-04-14,22.51,22.9,22.51,22.9,1300,5.41871370938743,5.51259635472999,5.41871370938743,5.51259635472999,5400.35912015512,0.0,1.0
2004-04-15,22.58,22.58,22.5,22.5,4100,5.43556444060276,5.43556444060276,5.41630646207095,5.41630646207095,17031.9018404892,0.0,1.0
2004-04-16,22.6,22.74,22.501,22.501,2300,5.44037893523571,5.47408039766638,5.4165471868026,5.4165471868026,9554.48152027445,0.0,1.0
2004-04-19,22.52,22.74,22.52,22.74,700,5.42112095670391,5.47408039766638,5.42112095670391,5.47408039766638,2907.88568008353,0.0,1.0
2004-04-20,22.52,22.75,22.52,22.748,600,5.42112095670391,5.47648764498285,5.42112095670391,5.47600619551956,2492.47344007159,0.0,1.0
2004-04-21,23.44,23.75,22.5,22.5,13700,5.6425877098197,5.71721237663045,5.41630646207095,5.41630646207095,56911.4768816347,0.0,1.0
2004-04-22,23.25,23.25,22.75,22.75,300,5.59685001080665,5.59685001080665,5.47648764498285,5.47648764498285,1246.2367200358,0.0,1.0
2004-04-23,22.51,23.25,22.51,23.25,500,5.41871370938743,5.59685001080665,5.41871370938743,5.59685001080665,2077.06120005966,0.0,1.0
2004-04-26,22.758,22.758,22.758,22.758,200,5.47841344283603,5.47841344283603,5.47841344283603,5.47841344283603,830.824480023866,0.0,1.0
2004-04-27,22.76,22.76,22.76,22.76,0,5.47889489229933,5.47889489229933,5.47889489229933,5.47889489229933,0,0.0,1.0
2004-04-28,22.511,22.511,22.511,22.511,100,5.41895443411908,5.41895443411908,5.41895443411908,5.41895443411908,415.412240011932,0.0,1.0
2004-04-29,22.95,22.95,22.5,22.5,500,5.52463259131237,5.52463259131237,5.41630646207095,5.41630646207095,2077.06120005966,0.0,1.0
2004-04-30,22.95,22.95,22.95,22.95,0,5.52463259131237,5.52463259131237,5.52463259131237,5.52463259131237,0,0.0,1.0
2004-05-03,22.561,22.561,22.561,22.561,100,5.43099067070146,5.43099067070146,5.43099067070146,5.43099067070146,415.412240011932,0.0,1.0
2004-05-04,23.02,23.02,22.5,22.57,800,5.54148332252771,5.54148332252771,5.41630646207095,5.43315719328629,3323.29792009546,0.0,1.0
2004-05-05,22.5,23.4,22.5,23.38,2300,5.41630646207095,5.63295872055379,5.41630646207095,5.62814422592084,9554.48152027445,0.0,1.0
2004-05-06,22.44,22.5,22.31,22.5,2700,5.4018629781721,5.41630646207095,5.37056876305791,5.41630646207095,11216.1304803222,0.0,1.0
2004-05-07,23.33,23.39,23.26,23.39,500,5.61610798933846,5.63055147323732,5.59925725812313,5.63055147323732,2077.06120005966,0.0,1.0
2004-05-10,23.33,23.33,23.33,23.33,0,5.61610798933846,5.61610798933846,5.61610798933846,5.61610798933846,0,0.0,1.0
2004-05-11,23.33,23.33,23.33,23.33,0,5.61610798933846,5.61610798933846,5.61610798933846,5.61610798933846,0,0.0,1.0
2004-05-12,22.75,22.75,22.4,22.4,800,5.47648764498285,5.47648764498285,5.39223398890619,5.39223398890619,3323.29792009546,0.0,1.0
2004-05-13,23.13,23.41,23.13,23.41,400,5.56796304300894,5.63536596787027,5.56796304300894,5.63536596787027,1661.64896004773,0.0,1.0
2004-05-14,23.13,23.13,23.13,23.13,0,5.56796304300894,5.56796304300894,5.56796304300894,5.56796304300894,0,0.0,1.0
2004-05-17,22.4,22.43,22.4,22.41,700,5.39223398890619,5.39945573085562,5.39223398890619,5.39464123622267,2907.88568008353,0.0,1.0
2004-05-18,22.59,22.63,22.41,22.411,800,5.43797168791924,5.44760067718514,5.39464123622267,5.39488196095432,3323.29792009546,0.0,1.0
2004-05-19,23.3,23.75,23.3,23.32,700,5.60888624738903,5.71721237663045,5.60888624738903,5.61370074202198,2907.88568008353,0.0,1.0
2004-05-20,23.3,23.3,23.3,23.3,2700,5.60888624738903,5.60888624738903,5.60888624738903,5.60888624738903,11216.1304803222,0.0,1.0
2004-05-21,23.5,23.5,23.5,23.5,1300,5.65703119371855,5.65703119371855,5.65703119371855,5.65703119371855,5400.35912015512,0.0,1.0
2004-05-24,22.78,23.03,22.75,23.0,1300,5.48370938693228,5.54389056984418,5.47648764498285,5.53666882789475,5400.35912015512,0.0,1.0
2004-05-25,22.78,22.78,22.78,22.78,0,5.48370938693228,5.48370938693228,5.48370938693228,5.48370938693228,0,0.0,1.0
2004-05-26,22.78,22.78,22.78,22.78,0,5.48370938693228,5.48370938693228,5.48370938693228,5.48370938693228,0,0.0,1.0
2004-05-27,22.8,23.75,22.8,23.0,5200,5.48852388156523,5.71721237663045,5.48852388156523,5.53666882789475,21601.4364806205,0.0,1.0
2004-05-28,22.4,23.47,22.4,22.94,5100,5.39223398890619,5.64980945176912,5.39223398890619,5.5222253439959,21186.0242406086,0.0,1.0
2004-06-01,22.4,22.4,22.4,22.4,0,5.39223398890619,5.39223398890619,5.39223398890619,5.39223398890619,0,0.0,1.0
2004-06-02,22.44,22.6,22.41,22.41,400,5.4018629781721,5.44037893523571,5.39464123622267,5.39464123622267,1661.64896004773,0.0,1.0
2004-06-03,23.31,23.31,22.77,22.77,400,5.61129349470551,5.61129349470551,5.48130213961581,5.48130213961581,1661.64896004773,0.0,1.0
2004-06-04,23.31,23.31,23.31,23.31,0,5.61129349470551,5.61129349470551,5.61129349470551,5.61129349470551,0,0.0,1.0
2004-06-07,23.31,23.31,23.31,23.31,0,5.61129349470551,5.61129349470551,5.61129349470551,5.61129349470551,0,0.0,1.0
2004-06-08,23.31,23.31,23.31,23.31,0,5.61129349470551,5.61129349470551,5.61129349470551,5.61129349470551,0,0.0,1.0
2004-06-09,22.44,23.55,22.44,23.54,900,5.4018629781721,5.66906743030093,5.4018629781721,5.66666018298446,3738.71016010739,0.0,1.0
2004-06-10,23.5,23.509,22.47,23.46,1700,5.65703119371855,5.65919771630338,5.40908472012153,5.64740220445265,7062.00808020285,0.0,1.0
2004-06-14,24.24,24.749,21.97,21.99,3400,5.86646171025196,5.98964772553737,5.31708596428365,5.3219262792261,14048.6726191315,0.13,1.0
2004-06-15,23.969,24.23,23.7,24.23,1800,5.80087544278174,5.86404155278074,5.73577320680575,5.86404155278074,7437.5325630696,0.0,1.0
2004-06-16,23.97,23.97,23.97,23.97,0,5.80111745852886,5.80111745852886,5.80111745852886,5.80111745852886,0,0.0,1.0
2004-06-17,23.97,23.97,23.97,23.97,0,5.80111745852886,5.80111745852886,5.80111745852886,5.80111745852886,0,0.0,1.0
2004-06-18,23.97,23.97,23.97,23.97,0,5.80111745852886,5.80111745852886,5.80111745852886,5.80111745852886,0,0.0,1.0
2004-06-21,24.0,24.0,23.9,23.9,800,5.80837793094254,5.80837793094254,5.78417635623028,5.78417635623028,3305.57002803094,0.0,1.0
2004-06-22,23.97,23.99,23.97,23.99,200,5.80111745852886,5.80595777347131,5.80111745852886,5.80595777347131,826.392507007734,0.0,1.0
2004-06-23,23.979,24.75,23.979,24.75,400,5.80329560025296,5.98988974128449,5.80329560025296,5.98988974128449,1652.78501401547,0.0,1.0
2004-06-24,24.0,24.0,23.98,23.98,300,5.80837793094254,5.80837793094254,5.80353761600009,5.80353761600009,1239.5887605116,0.0,1.0
2004-06-25,23.5,23.5,23.49,23.5,500,5.68737005738123,5.68737005738123,5.68494989991001,5.68737005738123,2065.98126751934,0.0,1.0
2004-06-28,23.21,23.21,23.21,23.21,100,5.61718549071568,5.61718549071568,5.61718549071568,5.61718549071568,413.196253503867,0.0,1.0
2004-06-29,23.5,23.5,23.35,23.35,1500,5.68737005738123,5.68737005738123,5.65106769531284,5.65106769531284,6197.94380255801,0.0,1.0
2004-06-30,23.5,23.75,23.5,23.75,800,5.68737005738123,5.74787399416189,5.68737005738123,5.74787399416189,3305.57002803094,0.0,1.0
2004-07-01,23.5,23.5,23.5,23.5,0,5.68737005738123,5.68737005738123,5.68737005738123,5.68737005738123,0,0.0,1.0
2004-07-02,23.5,23.5,23.5,23.5,0,5.68737005738123,5.68737005738123,5.68737005738123,5.68737005738123,0,0.0,1.0
2004-07-06,23.5,23.5,23.5,23.5,0,5.68737005738123,5.68737005738123,5.68737005738123,5.68737005738123,0,0.0,1.0
2004-07-07,24.15,24.15,23.99,23.99,1300,5.84468029301093,5.84468029301093,5.80595777347131,5.80595777347131,5371.55129555027,0.0,1.0
2004-07-08,24.15,24.15,24.15,24.15,0,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,0,0.0,1.0
2004-07-09,24.15,24.15,24.15,24.15,0,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,0,0.0,1.0
2004-07-12,24.15,24.15,24.15,24.15,0,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,0,0.0,1.0
2004-07-13,24.15,24.15,24.15,24.15,0,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,0,0.0,1.0
2004-07-14,24.15,24.15,24.15,24.15,0,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,0,0.0,1.0
2004-07-15,24.22,24.22,24.14,24.14,800,5.86162139530951,5.86162139530951,5.8422601355397,5.8422601355397,3305.57002803094,0.0,1.0
2004-07-16,24.15,24.15,24.15,24.15,300,5.84468029301093,5.84468029301093,5.84468029301093,5.84468029301093,1239.5887605116,0.0,1.0
2004-07-19,23.17,23.442,23.08,23.44,2100,5.60750486083077,5.67333314404812,5.58572344358974,5.67284911255388,8677.12132358122,0.0,1.0
2004-07-20,23.11,23.18,23.11,23.18,700,5.59298391600342,5.609925018302,5.59298391600342,5.609925018302,2892.37377452707,0.0,1.0
2004-07-21,22.77,23.2,22.5,22.96,11400,5.51069856198173,5.61476533324445,5.44535431025863,5.55668155393503,47104.3728994409,0.0,1.0
2004-07-22,22.58,22.58,22.5,22.501,900,5.46471557002844,5.46471557002844,5.44535431025863,5.44559632600575,3718.7662815348,0.0,1.0
2004-07-23,22.5,22.501,22.5,22.5,1000,5.44535431025863,5.44559632600575,5.44535431025863,5.44535431025863,4131.96253503867,0.0,1.0
2004-07-26,22.5,23.0,22.5,22.98,600,5.44535431025863,5.56636218381993,5.44535431025863,5.56152186887748,2479.1775210232,0.0,1.0
2004-07-27,22.5,22.5,22.5,22.5,0,5.44535431025863,5.44535431025863,5.44535431025863,5.44535431025863,0,0.0,1.0
2004-07-28,22.5,22.52,22.5,22.52,2100,5.44535431025863,5.45019462520108,5.44535431025863,5.45019462520108,8677.12132358121,0.0,1.0
2004-07-29,22.5,22.5,22.5,22.5,0,5.44535431025863,5.44535431025863,5.44535431025863,5.44535431025863,0,0.0,1.0
2004-07-30,22.5,22.5,22.5,22.5,0,5.44535431025863,5.44535431025863,5.44535431025863,5.44535431025863,0,0.0,1.0
2004-08-02,22.84,23.24,22.5,22.5,2100,5.52763966428031,5.62444596312936,5.44535431025863,5.44535431025863,8677.12132358122,0.0,1.0
2004-08-03,22.82,22.821,22.82,22.821,500,5.52279934933786,5.52304136508499,5.52279934933786,5.52304136508499,2065.98126751934,0.0,1.0
2004-08-04,22.82,22.82,22.82,22.82,100,5.52279934933786,5.52279934933786,5.52279934933786,5.52279934933786,413.196253503867,0.0,1.0
2004-08-05,21.81,22.332,21.81,22.33,1400,5.27836344474403,5.40469566474203,5.27836344474403,5.40421163324778,5784.74754905414,0.0,1.0
2004-08-06,21.0,21.7,21.0,21.7,1200,5.08233068957472,5.25174171256054,5.08233068957472,5.25174171256054,4958.35504204641,0.0,1.0
2004-08-09,20.5,20.76,20.5,20.76,600,4.96132281601342,5.02424691026529,4.96132281601342,5.02424691026529,2479.1775210232,0.0,1.0
2004-08-10,20.5,20.5,20.5,20.5,0,4.96132281601342,4.96132281601342,4.96132281601342,4.96132281601342,0,0.0,1.0
2004-08-11,20.5,20.5,20.5,20.5,0,4.96132281601342,4.96132281601342,4.96132281601342,4.96132281601342,0,0.0,1.0
2004-08-12,20.5,20.5,20.5,20.5,0,4.96132281601342,4.96132281601342,4.96132281601342,4.96132281601342,0,0.0,1.0
2004-08-13,20.5,20.5,20.5,20.5,0,4.96132281601342,4.96132281601342,4.96132281601342,4.96132281601342,0,0.0,1.0
2004-08-16,20.64,20.72,20.4,20.72,1100,4.99520502061058,5.01456628038039,4.93712124130116,5.01456628038039,4545.15878854254,0.0,1.0
2004-08-17,20.26,20.26,20.26,20.26,100,4.90323903670399,4.90323903670399,4.90323903670399,4.90323903670399,413.196253503867,0.0,1.0
2004-08-18,20.26,20.26,20.26,20.26,0,4.90323903670399,4.90323903670399,4.90323903670399,4.90323903670399,0,0.0,1.0
2004-08-19,20.55,20.55,20.5,20.5,800,4.97342360336955,4.97342360336955,4.96132281601342,4.96132281601342,3305.57002803094,0.0,1.0
2004-08-20,20.55,20.55,20.55,20.55,0,4.97342360336955,4.97342360336955,4.97342360336955,4.97342360336955,0,0.0,1.0
2004-08-23,20.751,21.03,20.751,21.0,2000,5.02206876854119,5.0895911619884,5.02206876854119,5.08233068957472,8263.92507007734,0.0,1.0
2004-08-24,21.079,21.079,21.079,21.079,100,5.10144993359741,5.10144993359741,5.10144993359741,5.10144993359741,413.196253503867,0.0,1.0
2004-08-25,21.1,21.101,21.1,21.1,1500,5.10653226428698,5.1067742800341,5.10653226428698,5.10653226428698,6197.94380255801,0.0,1.0
2004-08-26,20.86,21.29,20.86,21.25,6900,5.04844848497755,5.15251525624028,5.04844848497755,5.14283462635537,28510.5414917669,0.0,1.0
2004-08-27,21.1,21.35,21.06,21.35,1300,5.10653226428698,5.16703620106763,5.09685163440208,5.16703620106763,5371.55129555027,0.0,1.0
2004-08-30,20.78,20.8,20.78,20.8,1600,5.02908722520775,5.0339275401502,5.02908722520775,5.0339275401502,6611.14005606187,0.0,1.0
2004-08-31,21.24,21.28,20.58,20.76,5600,5.14041446888414,5.15009509876905,4.98068407578323,5.02424691026529,23138.9901962166,0.0,1.0
2004-09-01,21.49,21.49,20.68,20.68,10500,5.2009184056648,5.2009184056648,5.00488565049549,5.00488565049549,43385.606617906,0.0,1.0
2004-09-02,21.0,21.0,21.0,21.0,100,5.08233068957472,5.08233068957472,5.08233068957472,5.08233068957472,413.196253503867,0.0,1.0
2004-09-03,21.0,21.0,21.0,21.0,0,5.08233068957472,5.08233068957472,5.08233068957472,5.08233068957472,0,0.0,1.0
2004-09-07,21.0,21.0,21.0,21.0,0,5.08233068957472,5.08233068957472,5.08233068957472,5.08233068957472,0,0.0,1.0
2004-09-08,21.8,21.8,21.248,21.248,600,5.2759432872728,5.2759432872728,5.14235059486113,5.14235059486113,2479.17752102321,0.0,1.0
2004-09-09,21.61,21.8,21.51,21.8,1800,5.22996029531951,5.2759432872728,5.20575872060725,5.2759432872728,7437.53256306961,0.0,1.0
2004-09-10,21.501,21.65,21.501,21.65,300,5.20358057888315,5.23964092520441,5.20358057888315,5.23964092520441,1239.5887605116,0.0,1.0
2004-09-13,21.37,21.37,21.37,21.37,0,5.20333856313602,5.20333856313602,5.20333856313602,5.20333856313602,0,0.13,1.0
2004-09-14,21.09,21.09,21.09,21.09,1000,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,4106.97857552449,0.0,1.0
2004-09-15,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-16,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-17,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-20,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-21,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-22,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-23,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-24,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-27,21.09,21.09,21.09,21.09,0,5.13516192309493,5.13516192309493,5.13516192309493,5.13516192309493,0,0.0,1.0
2004-09-28,21.06,21.99,21.06,21.071,1300,5.12785728309053,5.35430112322701,5.12785728309053,5.13053565109214,5339.07214818183,0.0,1.0
2004-09-29,21.25,21.25,21.05,21.052,1900,5.17412000311841,5.17412000311841,5.12542240308906,5.12590937908936,7803.25929349652,0.0,1.0
2004-09-30,22.24,22.25,22.0,22.0,800,5.41517312326369,5.41760800326516,5.35673600322847,5.35673600322847,3285.58286041959,0.0,1.0
2004-10-01,22.99,23.0,22.5,22.5,400,5.59778912337376,5.60022400337522,5.47848000330185,5.47848000330185,1642.79143020979,0.0,1.0
2004-10-04,23.25,23.25,23.25,23.25,200,5.66109600341191,5.66109600341191,5.66109600341191,5.66109600341191,821.395715104897,0.0,1.0
2004-10-05,22.57,23.4,22.5,23.4,1400,5.49552416331212,5.69761920343392,5.47848000330185,5.69761920343392,5749.77000573428,0.0,1.0
2004-10-06,22.5,22.5,22.5,22.5,1000,5.47848000330185,5.47848000330185,5.47848000330185,5.47848000330185,4106.97857552448,0.0,1.0
2004-10-07,22.98,22.98,22.8,22.8,500,5.59535424337229,5.59535424337229,5.55152640334587,5.55152640334587,2053.48928776224,0.0,1.0
2004-10-08,22.8,23.0,22.75,22.75,5800,5.55152640334587,5.60022400337522,5.53935200333854,5.53935200333854,23820.475738042,0.0,1.0
2004-10-11,22.75,22.91,22.75,22.75,10300,5.53935200333854,5.57831008336202,5.53935200333854,5.53935200333854,42301.8793279022,0.0,1.0
2004-10-12,22.75,22.75,22.75,22.75,2200,5.53935200333854,5.53935200333854,5.53935200333854,5.53935200333854,9035.35286615386,0.0,1.0
2004-10-13,22.75,23.2,22.75,23.2,2300,5.53935200333854,5.64892160340457,5.53935200333854,5.64892160340457,9446.05072370631,0.0,1.0
2004-10-14,23.0,23.4,23.0,23.4,2700,5.60022400337522,5.69761920343392,5.60022400337522,5.69761920343392,11088.8421539161,0.0,1.0
2004-10-15,23.0,23.0,23.0,23.0,0,5.60022400337522,5.60022400337522,5.60022400337522,5.60022400337522,0,0.0,1.0
2004-10-18,23.0,23.0,23.0,23.0,0,5.60022400337522,5.60022400337522,5.60022400337522,5.60022400337522,0,0.0,1.0
2004-10-19,23.0,23.0,23.0,23.0,0,5.60022400337522,5.60022400337522,5.60022400337522,5.60022400337522,0,0.0,1.0
2004-10-20,23.0,23.0,23.0,23.0,0,5.60022400337522,5.60022400337522,5.60022400337522,5.60022400337522,0,0.0,1.0
2004-10-21,22.75,22.75,22.75,22.75,500,5.53935200333854,5.53935200333854,5.53935200333854,5.53935200333854,2053.48928776224,0.0,1.0
2004-10-22,22.75,22.75,22.75,22.75,0,5.53935200333854,5.53935200333854,5.53935200333854,5.53935200333854,0,0.0,1.0
2004-10-25,22.75,22.75,22.75,22.75,0,5.53935200333854,5.53935200333854,5.53935200333854,5.53935200333854,0,0.0,1.0
2004-10-26,24.0,24.45,22.8,23.0,14200,5.84371200352197,5.95328160358801,5.55152640334587,5.60022400337522,58319.0957724477,0.0,1.0
2004-10-27,24.13,24.25,23.97,23.97,1900,5.87536544354105,5.90458400355866,5.83640736351757,5.83640736351757,7803.25929349652,0.0,1.0
2004-10-28,24.31,24.8,24.0,24.15,3500,5.91919328356746,6.03850240363937,5.84371200352197,5.88023520354398,14374.4250143357,0.0,1.0
2004-10-29,24.2,24.3,23.42,24.3,3000,5.89240960355132,5.916758403566,5.70248896343686,5.916758403566,12320.9357265735,0.0,1.0
2004-11-01,24.24,24.32,24.0,24.0,2300,5.90214912355719,5.92162816356893,5.84371200352197,5.84371200352197,9446.05072370632,0.0,1.0
2004-11-02,24.24,24.24,24.24,24.24,0,5.90214912355719,5.90214912355719,5.90214912355719,5.90214912355719,0,0.0,1.0
2004-11-03,24.0,24.01,23.97,24.0,3200,5.84371200352197,5.84614688352344,5.83640736351757,5.84371200352197,13142.3314416784,0.0,1.0
2004-11-04,24.269,24.269,23.9,23.9,800,5.90921027556145,5.90921027556145,5.8193632035073,5.8193632035073,3285.58286041959,0.0,1.0
2004-11-05,24.73,24.73,24.269,24.41,900,6.0214582436291,6.0214582436291,5.90921027556145,5.94354208358214,3696.28071797204,0.0,1.0
2004-11-08,24.75,24.75,24.75,24.75,700,6.02632800363203,6.02632800363203,6.02632800363203,6.02632800363203,2874.88500286714,0.0,1.0
2004-11-09,24.96,24.99,24.749,24.749,1100,6.07746048366285,6.08476512366725,6.02608451563189,6.02608451563189,4517.67643307693,0.0,1.0
2004-11-10,25.0,25.0,25.0,25.0,200,6.08720000366872,6.08720000366872,6.08720000366872,6.08720000366872,821.395715104897,0.0,1.0
2004-11-11,24.9,24.9,24.9,24.9,200,6.06285120365404,6.06285120365404,6.06285120365404,6.06285120365404,821.395715104898,0.0,1.0
2004-11-12,24.9,24.9,24.9,24.9,0,6.06285120365404,6.06285120365404,6.06285120365404,6.06285120365404,0,0.0,1.0
2004-11-15,24.89,24.89,24.889,24.889,200,6.06041632365258,6.06041632365258,6.06017283565243,6.06017283565243,821.395715104897,0.0,1.0
2004-11-16,24.89,24.89,24.89,24.89,0,6.06041632365258,6.06041632365258,6.06041632365258,6.06041632365258,0,0.0,1.0
2004-11-17,25.32,25.49,24.75,25.0,2700,6.16511616371568,6.20650912374063,6.02632800363203,6.08720000366872,11088.8421539161,0.0,1.0
2004-11-18,25.49,25.49,25.49,25.49,200,6.20650912374063,6.20650912374063,6.20650912374063,6.20650912374063,821.395715104897,0.0,1.0
2004-11-19,25.49,25.49,25.49,25.49,0,6.20650912374063,6.20650912374063,6.20650912374063,6.20650912374063,0,0.0,1.0
2004-11-22,24.35,24.35,24.1,24.13,2000,5.92893280357333,5.92893280357333,5.86806080353665,5.87536544354105,8213.95715104897,0.0,1.0
2004-11-23,24.27,24.27,24.1,24.1,800,5.90945376356159,5.90945376356159,5.86806080353665,5.86806080353665,3285.58286041959,0.0,1.0
2004-11-24,25.9,26.0,24.84,24.84,6200,6.30633920380079,6.33068800381547,6.04824192364524,6.04824192364524,25463.2671682518,0.0,1.0
2004-11-26,25.9,25.9,25.9,25.9,300,6.30633920380079,6.30633920380079,6.30633920380079,6.30633920380079,1232.09357265735,0.0,1.0
2004-11-29,25.6,25.6,25.6,25.6,500,6.23329280375677,6.23329280375677,6.23329280375677,6.23329280375677,2053.48928776224,0.0,1.0
2004-11-30,25.11,25.61,25.11,25.6,3900,6.11398368368486,6.23572768375824,6.11398368368486,6.23329280375677,16017.2164445455,0.0,1.0
2004-12-01,25.11,25.11,25.11,25.11,500,6.11398368368486,6.11398368368486,6.11398368368486,6.11398368368486,2053.48928776224,0.0,1.0
2004-12-02,24.51,25.74,24.51,25.74,4400,5.96789088359681,6.26738112377731,5.96789088359681,6.26738112377731,18070.7057323077,0.0,1.0
2004-12-03,23.5,24.51,23.5,24.51,1700,5.7219680034486,5.96789088359681,5.7219680034486,5.96789088359681,6981.86357839162,0.0,1.0
2004-12-06,23.72,23.72,23.6,23.6,1500,5.77553536348088,5.77553536348088,5.74631680346327,5.74631680346327,6160.46786328673,0.0,1.0
2004-12-07,23.961,24.0,23.11,23.66,5700,5.83421597151625,5.84371200352197,5.62700768339136,5.76092608347208,23409.7778804896,0.0,1.0
2004-12-08,23.0,23.1,22.75,23.1,4700,5.60022400337522,5.6245728033899,5.53935200333854,5.6245728033899,19302.7993049651,0.0,1.0
2004-12-09,23.25,23.61,23.19,23.21,1800,5.66109600341191,5.74875168346474,5.64648672340311,5.65135648340604,7392.56143594407,0.0,1.0
2004-12-10,22.75,23.45,22.75,23.45,1100,5.53935200333854,5.70979360344126,5.53935200333854,5.70979360344126,4517.67643307693,0.0,1.0
2004-12-13,22.75,23.34,22.65,22.65,3500,5.57100544335761,5.71548426584469,5.54651750734285,5.54651750734285,14292.7521449361,0.13,1.0
2004-12-14,22.75,22.76,22.75,22.75,1300,5.57100544335761,5.57345423695909,5.57100544335761,5.57100544335761,5308.73651097625,0.0,1.0
2004-12-15,22.75,22.75,22.75,22.75,0,5.57100544335761,5.57100544335761,5.57100544335761,5.57100544335761,0,0.0,1.0
2004-12-16,22.75,22.751,22.75,22.75,2200,5.57100544335761,5.57125032271776,5.57100544335761,5.57100544335761,8984.01563395982,0.0,1.0
2004-12-17,22.75,23.69,22.75,23.48,1300,5.57100544335761,5.80119204189634,5.57100544335761,5.74976737626535,5308.73651097625,0.0,1.0
2004-12-20,22.65,22.65,22.65,22.65,1000,5.54651750734285,5.54651750734285,5.54651750734285,5.54651750734285,4083.64346998173,0.0,1.0
2004-12-21,22.65,22.65,22.65,22.65,0,5.54651750734285,5.54651750734285,5.54651750734285,5.54651750734285,0,0.0,1.0
2004-12-22,22.65,22.65,22.65,22.65,0,5.54651750734285,5.54651750734285,5.54651750734285,5.54651750734285,0,0.0,1.0
2004-12-23,23.7,23.7,23.531,23.62,1200,5.80364083549782,5.80364083549782,5.76225622363288,5.78405048668601,4900.37216397808,0.0,1.0
2004-12-27,23.1,23.98,22.75,23.01,17200,5.65671321940927,5.87220705633914,5.57100544335761,5.63467407699599,70238.6676836858,0.0,1.0
2004-12-28,23.1,23.1,23.1,23.1,300,5.65671321940927,5.65671321940927,5.65671321940927,5.65671321940927,1225.09304099452,0.0,1.0
2004-12-29,22.75,23.0,22.75,23.0,3300,5.57100544335761,5.63222528339451,5.57100544335761,5.63222528339451,13476.0234509397,0.0,1.0
2004-12-30,23.2,23.24,23.19,23.24,1900,5.68120115542403,5.69099632982993,5.67875236182255,5.69099632982993,7758.92259296529,0.0,1.0
2004-12-31,23.2,23.2,23.2,23.2,1400,5.68120115542403,5.68120115542403,5.68120115542403,5.68120115542403,5717.10085797442,0.0,1.0
2005-01-03,22.9,22.9,22.75,22.75,1900,5.60773734737975,5.60773734737975,5.57100544335761,5.57100544335761,7758.92259296529,0.0,1.0
2005-01-04,23.236,23.236,23.1,23.21,500,5.69001681238934,5.69001681238934,5.65671321940927,5.6836499490255,2041.82173499087,0.0,1.0
2005-01-05,23.841,23.841,23.36,23.36,600,5.83816882527863,5.83816882527863,5.72038185304764,5.72038185304764,2450.18608198904,0.0,1.0
2005-01-06,23.18,23.2,23.18,23.2,200,5.67630356822107,5.68120115542403,5.67630356822107,5.68120115542403,816.728693996347,0.0,1.0
2005-01-07,23.001,23.001,23.001,23.001,100,5.63247016275466,5.63247016275466,5.63247016275466,5.63247016275466,408.364346998173,0.0,1.0
2005-01-10,23.93,23.93,23.0,23.0,1200,5.85996308833176,5.85996308833176,5.63222528339451,5.63222528339451,4900.37216397808,0.0,1.0
2005-01-11,23.93,23.93,23.93,23.93,0,5.85996308833176,5.85996308833176,5.85996308833176,5.85996308833176,0,0.0,1.0
2005-01-12,23.6,23.6,23.5,23.5,900,5.77915289948306,5.77915289948306,5.7546649634683,5.7546649634683,3675.27912298356,0.0,1.0
2005-01-13,23.6,23.6,23.6,23.6,0,5.77915289948306,5.77915289948306,5.77915289948306,5.77915289948306,0,0.0,1.0
2005-01-14,24.25,24.25,24.0,24.0,600,5.93832448357899,5.93832448357899,5.8771046435421,5.8771046435421,2450.18608198904,0.0,1.0
2005-01-18,24.05,24.05,23.25,23.25,2300,5.88934861154948,5.88934861154948,5.69344512343141,5.69344512343141,9392.37998095798,0.0,1.0
2005-01-19,23.88,24.22,23.32,23.32,1800,5.84771912032438,5.93097810277456,5.71058667864174,5.71058667864174,7350.55824596713,0.0,1.0
2005-01-20,23.88,23.88,23.88,23.88,0,5.84771912032438,5.84771912032438,5.84771912032438,5.84771912032438,0,0.0,1.0
2005-01-21,23.81,24.0,23.81,24.0,2000,5.83057756511405,5.8771046435421,5.83057756511405,5.8771046435421,8167.28693996347,0.0,1.0
2005-01-24,24.0,24.0,23.01,23.01,900,5.8771046435421,5.8771046435421,5.63467407699599,5.63467407699599,3675.27912298356,0.0,1.0
2005-01-25,23.877,23.877,23.877,23.877,200,5.84698448224394,5.84698448224394,5.84698448224394,5.84698448224394,816.728693996347,0.0,1.0
2005-01-26,23.87,23.87,23.87,23.87,300,5.84527032672291,5.84527032672291,5.84527032672291,5.84527032672291,1225.09304099452,0.0,1.0
2005-01-27,23.87,23.87,23.87,23.87,0,5.84527032672291,5.84527032672291,5.84527032672291,5.84527032672291,0,0.0,1.0
2005-01-28,23.86,23.86,23.75,23.75,900,5.84282153312143,5.84282153312143,5.8158848035052,5.8158848035052,3675.27912298356,0.0,1.0
2005-01-31,22.95,22.95,22.95,22.95,1000,5.61998131538713,5.61998131538713,5.61998131538713,5.61998131538713,4083.64346998173,0.0,1.0
2005-02-01,22.95,22.95,22.95,22.95,0,5.61998131538713,5.61998131538713,5.61998131538713,5.61998131538713,0,0.0,1.0
2005-02-02,23.7,23.7,23.7,23.7,200,5.80364083549782,5.80364083549782,5.80364083549782,5.80364083549782,816.728693996347,0.0,1.0
2005-02-03,23.7,23.7,23.7,23.7,0,5.80364083549782,5.80364083549782,5.80364083549782,5.80364083549782,0,0.0,1.0
2005-02-04,23.7,23.7,23.7,23.7,0,5.80364083549782,5.80364083549782,5.80364083549782,5.80364083549782,0,0.0,1.0
2005-02-07,23.7,23.7,23.7,23.7,0,5.80364083549782,5.80364083549782,5.80364083549782,5.80364083549782,0,0.0,1.0
2005-02-08,23.1,23.1,23.1,23.1,500,5.65671321940927,5.65671321940927,5.65671321940927,5.65671321940927,2041.82173499087,0.0,1.0
2005-02-09,23.979,23.979,23.163,23.163,1000,5.871962176979,5.871962176979,5.67214061909857,5.67214061909857,4083.64346998173,0.0,1.0
2005-02-10,23.919,23.919,23.919,23.919,400,5.85726941537014,5.85726941537014,5.85726941537014,5.85726941537014,1633.45738799269,0.0,1.0
2005-02-11,23.5,23.5,23.5,23.5,100,5.7546649634683,5.7546649634683,5.7546649634683,5.7546649634683,408.364346998173,0.0,1.0
2005-02-14,23.3,23.4,23.3,23.31,300,5.70568909143878,5.73017702745354,5.70568909143878,5.70813788504026,1225.09304099452,0.0,1.0
2005-02-15,23.59,23.59,23.101,23.101,500,5.77670410588158,5.77670410588158,5.65695809876941,5.65695809876941,2041.82173499087,0.0,1.0
2005-02-16,23.44,23.84,23.12,23.26,9000,5.73997220185945,5.83792394591848,5.66161080661222,5.69589391703288,36752.7912298356,0.0,1.0
2005-02-17,23.71,24.49,23.52,23.94,11800,5.8060896290993,5.99709553001441,5.75956255067125,5.86241188193324,48186.9929457844,0.0,1.0
2005-02-18,23.34,24.0,23.1,24.0,19800,5.71548426584469,5.8771046435421,5.65671321940927,5.8771046435421,80856.1407056383,0.0,1.0
2005-02-22,23.08,24.18,22.62,23.93,39400,5.65181563220631,5.92118292836866,5.53917112653843,5.85996308833176,160895.55271728,0.0,1.0
2005-02-23,23.18,23.65,22.84,23.65,5000,5.67630356822107,5.79139686749044,5.59304458577089,5.79139686749044,20418.2173499087,0.0,1.0
2005-02-24,23.66,23.89,23.01,23.35,13200,5.79384566109192,5.85016791392586,5.63467407699599,5.71793305944616,53904.0938037588,0.0,1.0
2005-02-25,23.37,23.57,23.32,23.56,3600,5.72283064664912,5.77180651867863,5.71058667864174,5.76935772507716,14701.1164919342,0.0,1.0
2005-02-28,23.43,24.25,22.76,22.76,7100,5.73752340825797,5.93832448357899,5.57345423695909,5.57345423695909,28993.8686368703,0.0,1.0
2005-03-01,23.05,23.06,23.05,23.06,500,5.64446925140189,5.64691804500336,5.64446925140189,5.64691804500336,2041.82173499087,0.0,1.0
2005-03-02,23.23,23.23,23.22,23.22,400,5.68854753622845,5.68854753622845,5.68609874262698,5.68609874262698,1633.45738799269,0.0,1.0
2005-03-03,23.72,23.88,22.89,23.88,4000,5.80853842270077,5.84771912032438,5.60528855377827,5.84771912032438,16334.5738799269,0.0,1.0
2005-03-04,23.38,23.75,23.09,23.19,2500,5.72527944025059,5.8158848035052,5.65426442580779,5.67875236182255,10209.1086749543,0.0,1.0
2005-03-07,23.11,23.38,23.11,23.15,4600,5.65916201301074,5.72527944025059,5.65916201301074,5.66895718741665,18784.759961916,0.0,1.0
2005-03-08,23.0,23.44,22.8,23.44,6300,5.63222528339451,5.73997220185945,5.58324941136499,5.73997220185945,25726.9538608849,0.0,1.0
2005-03-09,22.8,22.86,22.8,22.8,700,5.58324941136499,5.59794217297385,5.58324941136499,5.58324941136499,2858.55042898721,0.0,1.0
2005-03-10,22.95,23.05,22.9,22.9,1000,5.61998131538713,5.64446925140189,5.60773734737975,5.60773734737975,4083.64346998173,0.0,1.0
2005-03-11,22.95,22.95,22.95,22.95,0,5.65181563220632,5.65181563220632,5.65181563220632,5.65181563220632,0,0.13,1.0
2005-03-14,22.98,23.21,22.86,23.05,2500,5.65920362649678,5.71584491605702,5.62965164933492,5.6764422798412,10151.6050299048,0.0,1.0
2005-03-15,22.85,23.15,22.5,22.5,6100,5.62718898457143,5.70106892747609,5.54099571784933,5.54099571784933,24769.9162729676,0.0,1.0
2005-03-16,22.69,23.05,22.5,22.7,5200,5.58778634835561,5.6764422798412,5.54099571784933,5.5902490131191,21115.3384622019,0.0,1.0
2005-03-17,22.8,22.8,22.6,22.6,1200,5.61487566075399,5.61487566075399,5.56562236548422,5.56562236548422,4872.77041435428,0.0,1.0
2005-03-18,23.36,23.36,23.36,23.36,200,5.75278488750935,5.75278488750935,5.75278488750935,5.75278488750935,812.128402392381,0.0,1.0
2005-03-21,23.36,23.36,23.36,23.36,0,5.75278488750935,5.75278488750935,5.75278488750935,5.75278488750935,0,0.0,1.0
2005-03-22,23.18,23.35,23.18,23.35,1100,5.70845692176655,5.75032222274586,5.70845692176655,5.75032222274586,4466.7062131581,0.0,1.0
2005-03-23,22.796,22.796,22.5,22.5,1100,5.61389059484859,5.61389059484859,5.54099571784933,5.54099571784933,4466.7062131581,0.0,1.0
2005-03-24,22.8,22.8,22.8,22.8,0,5.61487566075399,5.61487566075399,5.61487566075399,5.61487566075399,0,0.0,1.0
2005-03-28,22.5,22.5,22.5,22.5,1100,5.54099571784933,5.54099571784933,5.54099571784933,5.54099571784933,4466.7062131581,0.0,1.0
2005-03-29,22.5,22.5,22.5,22.5,0,5.54099571784933,5.54099571784933,5.54099571784933,5.54099571784933,0,0.0,1.0
2005-03-30,22.5,22.5,22.5,22.5,0,5.54099571784933,5.54099571784933,5.54099571784933,5.54099571784933,0,0.0,1.0
2005-03-31,22.402,22.402,22.251,22.251,400,5.51686160316714,5.51686160316714,5.47967536523846,5.47967536523846,1624.25680478476,0.0,1.0
2005-04-01,23.24,23.24,23.24,23.24,400,5.72323291034748,5.72323291034748,5.72323291034748,5.72323291034748,1624.25680478476,0.0,1.0
2005-04-04,23.34,23.34,23.308,23.308,300,5.74785955798237,5.74785955798237,5.73997903073921,5.73997903073921,1218.19260358857,0.0,1.0
2005-04-05,23.32,23.539,22.3,23.539,2800,5.74293422845539,5.79686658677579,5.49174242257956,5.79686658677579,11369.7976334933,0.0,1.0
2005-04-06,22.34,22.7,22.34,22.7,1100,5.50159308163351,5.5902490131191,5.50159308163351,5.5902490131191,4466.7062131581,0.0,1.0
2005-04-07,22.34,22.34,22.34,22.34,0,5.50159308163351,5.50159308163351,5.50159308163351,5.50159308163351,0,0.0,1.0
2005-04-08,22.5,22.5,22.25,22.25,4400,5.54099571784933,5.54099571784933,5.47942909876211,5.47942909876211,17866.8248526324,0.0,1.0
2005-04-11,22.5,22.5,22.5,22.5,0,5.54099571784933,5.54099571784933,5.54099571784933,5.54099571784933,0,0.0,1.0
2005-04-12,22.3,22.404,22.3,22.32,2200,5.49174242257956,5.51735413611984,5.49174242257956,5.49666775210653,8933.41242631619,0.0,1.0
2005-04-13,22.65,22.65,22.301,22.301,2300,5.57793568930166,5.57793568930166,5.49198868905591,5.49198868905591,9339.47662751238,0.0,1.0
2005-04-14,22.65,22.65,22.65,22.65,0,5.57793568930166,5.57793568930166,5.57793568930166,5.57793568930166,0,0.0,1.0
2005-04-15,23.486,23.75,22.3,22.3,5900,5.7838144635293,5.8488288132854,5.49174242257956,5.49174242257956,23957.7878705753,0.0,1.0
2005-04-18,22.9,24.09,22.5,23.49,28700,5.63950230838887,5.93255941524402,5.54099571784933,5.7847995294347,116540.425743307,0.0,1.0
2005-04-19,22.9,22.9,22.9,22.9,0,5.63950230838887,5.63950230838887,5.63950230838887,5.63950230838887,0,0.0,1.0
2005-04-20,22.81,22.89,22.49,22.82,4000,5.61733832551748,5.63703964362538,5.53853305308584,5.61980099028096,16242.5680478476,0.0,1.0
2005-04-21,22.81,22.81,22.81,22.81,0,5.61733832551748,5.61733832551748,5.61733832551748,5.61733832551748,0,0.0,1.0
2005-04-22,22.25,23.25,22.25,23.25,2700,5.47942909876211,5.72569557511097,5.47942909876211,5.72569557511097,10963.7334322972,0.0,1.0
2005-04-25,22.23,22.46,22.23,22.46,1300,5.47450376923514,5.53114505879538,5.47450376923514,5.53114505879538,5278.83461555047,0.0,1.0
2005-04-26,22.32,22.35,22.21,22.21,600,5.49666775210653,5.504055746397,5.46957843970816,5.46957843970816,2436.38520717715,0.0,1.0
2005-04-27,22.5,22.75,22.45,22.45,500,5.54099571784933,5.60256233693654,5.52868239403189,5.52868239403189,2030.32100598095,0.0,1.0
2005-04-28,22.5,22.5,22.5,22.5,0,5.54099571784933,5.54099571784933,5.54099571784933,5.54099571784933,0,0.0,1.0
2005-04-29,22.25,22.45,22.01,22.01,900,5.47942909876211,5.52868239403189,5.42032514443839,5.42032514443839,3654.57781076572,0.0,1.0
2005-05-02,22.25,22.25,22.25,22.25,0,5.47942909876211,5.47942909876211,5.47942909876211,5.47942909876211,0,0.0,1.0
2005-05-03,20.77,22.04,20.08,22.04,5200,5.1149547137658,5.42771313872885,4.94503084508509,5.42771313872885,21115.3384622019,0.0,1.0
2005-05-04,20.45,20.58,20.45,20.55,600,5.03614944133417,5.06816408325952,5.03614944133417,5.06077608896905,2436.38520717714,0.0,1.0
2005-05-05,20.45,20.58,20.45,20.558,900,5.03614944133417,5.06816408325952,5.03614944133417,5.06274622077984,3654.57781076571,0.0,1.0
2005-05-06,20.45,20.45,20.45,20.45,0,5.03614944133417,5.03614944133417,5.03614944133417,5.03614944133417,0,0.0,1.0
2005-05-09,20.82,20.82,20.799,20.799,300,5.12726803758325,5.12726803758325,5.12209644157992,5.12209644157992,1218.19260358857,0.0,1.0
2005-05-10,21.31,21.31,20.9,20.9,600,5.24793861099419,5.24793861099419,5.14696935569115,5.14696935569115,2436.38520717714,0.0,1.0
2005-05-11,22.34,22.34,21.96,22.0,1200,5.50159308163351,5.50159308163351,5.40801182062095,5.4178624796749,4872.77041435429,0.0,1.0
2005-05-12,22.34,22.34,22.34,22.34,0,5.50159308163351,5.50159308163351,5.50159308163351,5.50159308163351,0,0.0,1.0
2005-05-13,22.33,22.33,22.33,22.33,100,5.49913041687002,5.49913041687002,5.49913041687002,5.49913041687002,406.064201196191,0.0,1.0
2005-05-16,22.33,22.33,22.33,22.33,0,5.49913041687002,5.49913041687002,5.49913041687002,5.49913041687002,0,0.0,1.0
2005-05-17,22.33,22.33,22.33,22.33,0,5.49913041687002,5.49913041687002,5.49913041687002,5.49913041687002,0,0.0,1.0
2005-05-18,22.0,22.0,21.999,21.999,200,5.4178624796749,5.4178624796749,5.41761621319855,5.41761621319855,812.128402392381,0.0,1.0
2005-05-19,22.0,22.0,22.0,22.0,0,5.4178624796749,5.4178624796749,5.4178624796749,5.4178624796749,0,0.0,1.0
2005-05-20,22.0,22.0,22.0,22.0,0,5.4178624796749,5.4178624796749,5.4178624796749,5.4178624796749,0,0.0,1.0
2005-05-23,22.0,22.0,22.0,22.0,0,5.4178624796749,5.4178624796749,5.4178624796749,5.4178624796749,0,0.0,1.0
2005-05-24,21.19,21.64,21.19,21.64,700,5.21838663383232,5.32920654818931,5.21838663383232,5.32920654818931,2842.44940837334,0.0,1.0
2005-05-25,21.19,21.19,21.19,21.19,0,5.21838663383232,5.21838663383232,5.21838663383232,5.21838663383232,0,0.0,1.0
2005-05-26,21.21,21.21,21.21,21.21,200,5.2233119633593,5.2233119633593,5.2233119633593,5.2233119633593,812.128402392381,0.0,1.0
2005-05-27,21.166,21.166,21.1,21.1,400,5.21247623839995,5.21247623839995,5.19622265096093,5.19622265096093,1624.25680478476,0.0,1.0
2005-05-31,21.1,21.1,21.1,21.1,1,5.19622265096093,5.19622265096093,5.19622265096093,5.19622265096093,4.0606420119619,0.0,1.0
2005-06-01,21.17,21.17,21.17,21.17,0,5.21346130430535,5.21346130430535,5.21346130430535,5.21346130430535,0,0.0,1.0
2005-06-02,21.2,21.2,21.1,21.2,5500,5.22084929859581,5.22084929859581,5.19622265096093,5.22084929859581,22333.5310657905,0.0,1.0
2005-06-03,21.0,21.1,21.0,21.1,1500,5.17159600332604,5.19622265096093,5.17159600332604,5.19622265096093,6090.96301794286,0.0,1.0
2005-06-06,20.9,20.9,20.9,20.9,400,5.14696935569115,5.14696935569115,5.14696935569115,5.14696935569115,1624.25680478476,0.0,1.0
2005-06-07,20.9,20.9,20.9,20.9,100,5.14696935569115,5.14696935569115,5.14696935569115,5.14696935569115,406.064201196191,0.0,1.0
2005-06-08,20.9,20.9,20.9,20.9,300,5.14696935569115,5.14696935569115,5.14696935569115,5.14696935569115,1218.19260358857,0.0,1.0
2005-06-09,20.7,20.7,20.7,20.7,200,5.09771606042138,5.09771606042138,5.09771606042138,5.09771606042138,812.128402392381,0.0,1.0
2005-06-10,21.0,21.0,20.896,20.896,700,5.17159600332604,5.17159600332604,5.14598428978576,5.14598428978576,2842.44940837333,0.0,1.0
2005-06-13,21.0,21.0,21.0,21.0,0,5.20361064525139,5.20361064525139,5.20361064525139,5.20361064525139,0,0.13,1.0
2005-06-14,20.54,20.86,20.5,20.856,5000,5.08962679302208,5.16891990761638,5.07971515369779,5.16792874368395,20178.2967939422,0.0,1.0
2005-06-15,21.32,21.32,21.32,21.32,100,5.2829037598457,5.2829037598457,5.2829037598457,5.2829037598457,403.565935878845,0.0,1.0
2005-06-16,21.32,21.32,21.32,21.32,0,5.2829037598457,5.2829037598457,5.2829037598457,5.2829037598457,0,0.0,1.0
2005-06-17,21.32,21.32,21.32,21.32,0,5.2829037598457,5.2829037598457,5.2829037598457,5.2829037598457,0,0.0,1.0
2005-06-20,21.32,21.32,21.32,21.32,0,5.2829037598457,5.2829037598457,5.2829037598457,5.2829037598457,0,0.0,1.0
2005-06-21,20.25,20.27,20.25,20.27,200,5.01776740792099,5.02272322758313,5.01776740792099,5.02272322758313,807.13187175769,0.0,1.0
2005-06-22,20.25,20.25,20.25,20.25,0,5.01776740792099,5.01776740792099,5.01776740792099,5.01776740792099,0,0.0,1.0
2005-06-23,20.5,20.5,20.486,20.486,3000,5.07971515369779,5.07971515369779,5.07624607993429,5.07624607993429,12106.9780763654,0.0,1.0
2005-06-24,20.5,20.5,20.5,20.5,0,5.07971515369779,5.07971515369779,5.07971515369779,5.07971515369779,0,0.0,1.0
2005-06-27,20.14,20.25,20.14,20.25,1200,4.99051039977919,5.01776740792099,4.99051039977919,5.01776740792099,4842.79123054615,0.0,1.0
2005-06-28,20.14,20.14,20.14,20.14,0,4.99051039977919,4.99051039977919,4.99051039977919,4.99051039977919,0,0.0,1.0
2005-06-29,20.13,20.13,20.13,20.13,2500,4.98803248994812,4.98803248994812,4.98803248994812,4.98803248994812,10089.1483969711,0.0,1.0
2005-06-30,20.0,20.0,18.15,19.5,9000,4.95581966214418,4.95581966214418,4.49740634339585,4.83192417059058,36320.9342290961,0.0,1.0
2005-07-01,19.0,19.45,18.2,19.45,1400,4.70802867903697,4.81953462143522,4.50979589255121,4.81953462143522,5649.92310230384,0.0,1.0
2005-07-05,19.07,19.23,19.07,19.13,4900,4.72537404785448,4.76502060515163,4.72537404785448,4.74024150684091,19774.7308580634,0.0,1.0
2005-07-06,19.05,19.05,19.05,19.05,300,4.72041822819233,4.72041822819233,4.72041822819233,4.72041822819233,1210.69780763654,0.0,1.0
2005-07-07,18.5,18.5,18.39,18.41,400,4.58413318748337,4.58413318748337,4.55687617934158,4.56183199900372,1614.26374351538,0.0,1.0
2005-07-08,19.25,19.46,19.085,19.46,14700,4.76997642481378,4.82201253126629,4.72909091260109,4.82201253126629,59324.1925741902,0.0,1.0
2005-07-11,18.65,18.92,18.22,18.22,3300,4.62130183494945,4.6882054003884,4.51475171221335,4.51475171221335,13317.6758840019,0.0,1.0
2005-07-12,18.75,18.75,18.75,18.75,200,4.64608093326017,4.64608093326017,4.64608093326017,4.64608093326017,807.131871757691,0.0,1.0
2005-07-13,19.0,19.0,19.0,19.0,300,4.70802867903697,4.70802867903697,4.70802867903697,4.70802867903697,1210.69780763654,0.0,1.0
2005-07-14,17.99,19.09,16.51,18.65,9600,4.45775978609869,4.73032986751662,4.09102913110002,4.62130183494945,38742.3298443692,0.0,1.0
2005-07-15,17.7,17.7,17.7,17.7,500,4.3859004009976,4.3859004009976,4.3859004009976,4.3859004009976,2017.82967939423,0.0,1.0
2005-07-18,18.33,18.33,17.71,17.71,5700,4.54200872035514,4.54200872035514,4.38837831082867,4.38837831082867,23003.2583450942,0.0,1.0
2005-07-19,18.26,18.48,18.03,18.48,2400,4.52466335153764,4.57917736782122,4.46767142542298,4.57917736782122,9685.58246109228,0.0,1.0
2005-07-20,18.3,18.31,18.25,18.26,1900,4.53457499086193,4.537052900693,4.52218544170657,4.52466335153764,7667.75278169806,0.0,1.0
2005-07-21,18.49,18.49,18.489,18.489,1000,4.5816552776523,4.5816552776523,4.58140748666919,4.58140748666919,4035.65935878845,0.0,1.0
2005-07-22,18.49,18.49,18.49,18.49,0,4.5816552776523,4.5816552776523,4.5816552776523,4.5816552776523,0,0.0,1.0
2005-07-25,18.37,18.37,17.56,17.56,2400,4.55192035967943,4.55192035967943,4.35120966336259,4.35120966336259,9685.58246109229,0.0,1.0
2005-07-26,18.86,18.86,18.86,18.86,200,4.67333794140196,4.67333794140196,4.67333794140196,4.67333794140196,807.131871757691,0.0,1.0
2005-07-27,18.9,19.489,18.07,19.48,1400,4.68324958072625,4.8291984697764,4.47758306474727,4.82696835092843,5649.92310230384,0.0,1.0
2005-07-28,19.14,19.42,18.81,19.42,900,4.74271941667198,4.812100891942,4.6609483922466,4.812100891942,3632.09342290961,0.0,1.0
2005-07-29,19.15,19.15,18.86,18.86,400,4.74519732650305,4.74519732650305,4.67333794140196,4.67333794140196,1614.26374351538,0.0,1.0
2005-08-01,18.7,18.7,18.7,18.7,200,4.63369138410481,4.63369138410481,4.63369138410481,4.63369138410481,807.131871757691,0.0,1.0
2005-08-02,18.75,18.75,18.55,18.55,300,4.64608093326017,4.64608093326017,4.59652273663873,4.59652273663873,1210.69780763654,0.0,1.0
2005-08-03,18.75,18.75,18.75,18.75,0,4.64608093326017,4.64608093326017,4.64608093326017,4.64608093326017,0,0.0,1.0
2005-08-04,18.55,18.75,18.55,18.75,5900,4.59652273663873,4.64608093326017,4.59652273663873,4.64608093326017,23810.3902168519,0.0,1.0
2005-08-05,17.96,18.5,17.75,18.5,17300,4.45032605660548,4.58413318748337,4.39828995015296,4.58413318748337,69816.9069070402,0.0,1.0
2005-08-08,18.25,18.25,18.25,18.25,300,4.52218544170657,4.52218544170657,4.52218544170657,4.52218544170657,1210.69780763653,0.0,1.0
2005-08-09,18.25,18.25,18.25,18.25,200,4.52218544170657,4.52218544170657,4.52218544170657,4.52218544170657,807.13187175769,0.0,1.0
2005-08-10,18.5,18.5,18.25,18.25,4500,4.58413318748337,4.58413318748337,4.52218544170657,4.52218544170657,18160.467114548,0.0,1.0
2005-08-11,17.99,18.0,17.75,18.0,1000,4.45775978609869,4.46023769592976,4.39828995015296,4.46023769592976,4035.65935878845,0.0,1.0
2005-08-12,17.95,18.1,17.76,18.0,12600,4.4478481467744,4.48501679424049,4.40076785998403,4.46023769592976,50849.3079207346,0.0,1.0
2005-08-15,18.48,18.48,17.75,17.75,12100,4.57917736782122,4.57917736782122,4.39828995015296,4.39828995015296,48831.4782413403,0.0,1.0
2005-08-16,18.48,18.48,18.48,18.48,0,4.57917736782122,4.57917736782122,4.57917736782122,4.57917736782122,0,0.0,1.0
2005-08-17,18.0,18.05,18.0,18.05,1200,4.46023769592976,4.47262724508512,4.46023769592976,4.47262724508512,4842.79123054615,0.0,1.0
2005-08-18,18.0,18.0,18.0,18.0,400,4.46023769592976,4.46023769592976,4.46023769592976,4.46023769592976,1614.26374351538,0.0,1.0
2005-08-19,18.1,18.1,18.02,18.02,200,4.48501679424049,4.48501679424049,4.46519351559191,4.46519351559191,807.13187175769,0.0,1.0
2005-08-22,18.255,18.255,18.255,18.255,900,4.5234243966221,4.5234243966221,4.5234243966221,4.5234243966221,3632.09342290961,0.0,1.0
2005-08-23,18.26,18.26,18.26,18.26,0,4.52466335153764,4.52466335153764,4.52466335153764,4.52466335153764,0,0.0,1.0
2005-08-24,18.26,18.26,18.26,18.26,400,4.52466335153764,4.52466335153764,4.52466335153764,4.52466335153764,1614.26374351538,0.0,1.0
2005-08-25,18.26,18.26,18.26,18.26,0,4.52466335153764,4.52466335153764,4.52466335153764,4.52466335153764,0,0.0,1.0
2005-08-26,18.26,18.26,18.26,18.26,0,4.52466335153764,4.52466335153764,4.52466335153764,4.52466335153764,0,0.0,1.0
2005-08-29,18.31,18.98,18.31,18.98,500,4.537052900693,4.70307285937483,4.537052900693,4.70307285937483,2017.82967939423,0.0,1.0
2005-08-30,18.5,18.5,18.15,18.26,5100,4.58413318748337,4.58413318748337,4.49740634339585,4.52466335153764,20581.8627298211,0.0,1.0
2005-08-31,18.3301,18.3301,18.3301,18.3301,200,4.54203349945345,4.54203349945345,4.54203349945345,4.54203349945345,807.131871757691,0.0,1.0
2005-09-01,18.191,18.36,18.191,18.36,300,4.50756577370324,4.54944244984836,4.50756577370324,4.54944244984836,1210.69780763654,0.0,1.0
2005-09-02,18.3,18.3,18.3,18.3,300,4.53457499086193,4.53457499086193,4.53457499086193,4.53457499086193,1210.69780763654,0.0,1.0
2005-09-06,18.5,18.5,18.2,18.25,1300,4.58413318748337,4.58413318748337,4.50979589255121,4.52218544170657,5246.35716642499,0.0,1.0
2005-09-07,18.75,18.75,18.5,18.5,1200,4.64608093326017,4.64608093326017,4.58413318748337,4.58413318748337,4842.79123054615,0.0,1.0
2005-09-08,19.24,19.24,18.99,18.99,3600,4.7674985149827,4.7674985149827,4.7055507692059,4.7055507692059,14528.3736916384,0.0,1.0
2005-09-09,18.5,18.91,18.5,18.75,2800,4.58413318748337,4.68572749055732,4.58413318748337,4.64608093326017,11299.8462046077,0.0,1.0
2005-09-12,18.63,18.63,18.5,18.5,2600,4.61634601528731,4.61634601528731,4.58413318748337,4.58413318748337,10492.71433285,0.0,1.0
2005-09-13,18.63,18.63,18.63,18.63,0,4.64855884309124,4.64855884309124,4.64855884309124,4.64855884309124,0,0.13,1.0
2005-09-14,19.0,19.01,18.91,18.91,8100,4.74088126777958,4.74337646844684,4.71842446177431,4.71842446177431,32462.3189882332,0.0,1.0
2005-09-15,19.0,19.0,19.0,19.0,0,4.74088126777958,4.74088126777958,4.74088126777958,4.74088126777958,0,0.0,1.0
2005-09-16,19.2,19.2,19.2,19.2,1000,4.79078528112463,4.79078528112463,4.79078528112463,4.79078528112463,4007.69370225101,0.0,1.0
2005-09-19,19.0,19.81,19.0,19.81,600,4.74088126777958,4.94299252182703,4.74088126777958,4.94299252182703,2404.61622135061,0.0,1.0
2005-09-20,19.261,19.27,19.261,19.27,800,4.80600600519487,4.8082516857954,4.80600600519487,4.8082516857954,3206.15496180081,0.0,1.0
2005-09-21,18.83,19.89,18.56,19.89,3100,4.69846285643629,4.96295412716505,4.63109243842048,4.96295412716505,12423.8504769781,0.0,1.0
2005-09-22,18.8095,18.8095,18.75,18.75,2500,4.69334769506842,4.69334769506842,4.67850125109827,4.67850125109827,10019.2342556275,0.0,1.0
2005-09-23,18.81,18.81,18.81,18.81,0,4.69347245510179,4.69347245510179,4.69347245510179,4.69347245510179,0,0.0,1.0
2005-09-26,18.56,19.01,18.56,19.01,1600,4.63109243842048,4.74337646844684,4.63109243842048,4.74337646844684,6412.3099236016,0.0,1.0
2005-09-27,18.56,18.56,18.56,18.56,0,4.63109243842048,4.63109243842048,4.63109243842048,4.63109243842048,0,0.0,1.0
2005-09-28,18.56,18.72,18.56,18.72,200,4.63109243842048,4.67101564909651,4.63109243842048,4.67101564909651,801.538740450201,0.0,1.0
2005-09-29,18.66,18.66,18.66,18.66,500,4.656044445093,4.656044445093,4.656044445093,4.656044445093,2003.8468511255,0.0,1.0
2005-09-30,19.75,19.75,19.75,19.75,10,4.92802131782351,4.92802131782351,4.92802131782351,4.92802131782351,40.0769370225101,0.0,1.0
2005-10-03,19.28,19.28,19.28,19.28,4,4.81074688646265,4.81074688646265,4.81074688646265,4.81074688646265,16.030774809004,0.0,1.0
2005-10-04,18.55,18.55,18.55,18.55,800,4.62859723775322,4.62859723775322,4.62859723775322,4.62859723775322,3206.15496180081,0.0,1.0
2005-10-05,18.55,18.55,18.55,18.55,200,4.62859723775322,4.62859723775322,4.62859723775322,4.62859723775322,801.538740450202,0.0,1.0
2005-10-06,18.55,18.55,18.55,18.55,0,4.62859723775322,4.62859723775322,4.62859723775322,4.62859723775322,0,0.0,1.0
2005-10-07,18.55,18.551,18.55,18.551,600,4.62859723775322,4.62884675781995,4.62859723775322,4.62884675781995,2404.61622135061,0.0,1.0
2005-10-10,18.55,18.55,18.55,18.55,0,4.62859723775322,4.62859723775322,4.62859723775322,4.62859723775322,0,0.0,1.0
2005-10-11,18.989,18.989,18.989,18.989,100,4.73813654704561,4.73813654704561,4.73813654704561,4.73813654704561,400.7693702251,0.0,1.0
2005-10-12,18.75,18.75,18.75,18.75,1700,4.67850125109827,4.67850125109827,4.67850125109827,4.67850125109827,6813.07929382671,0.0,1.0
2005-10-13,18.75,18.75,18.75,18.75,0,4.67850125109827,4.67850125109827,4.67850125109827,4.67850125109827,0,0.0,1.0
2005-10-14,19.0,19.0,18.999,18.999,1800,4.74088126777958,4.74088126777958,4.74063174771286,4.74063174771286,7213.84866405182,0.0,1.0
2005-10-17,20.71,20.71,19.0,19.0,20500,5.16756058187975,5.16756058187975,4.74088126777958,4.74088126777958,82157.7208961456,0.0,1.0
2005-10-18,20.71,20.71,20.71,20.71,0,5.16756058187975,5.16756058187975,5.16756058187975,5.16756058187975,0,0.0,1.0
2005-10-19,20.5155,20.5155,20.5155,20.5155,1600,5.11902892890169,5.11902892890169,5.11902892890169,5.11902892890169,6412.3099236016,0.0,1.0
2005-10-20,20.411,20.411,20.411,20.411,400,5.0929540819289,5.0929540819289,5.0929540819289,5.0929540819289,1603.0774809004,0.0,1.0
2005-10-21,20.7,20.7,20.7,20.7,100,5.16506538121249,5.16506538121249,5.16506538121249,5.16506538121249,400.769370225101,0.0,1.0
2005-10-24,20.53,20.53,20.53,20.53,100,5.1226469698692,5.1226469698692,5.1226469698692,5.1226469698692,400.769370225101,0.0,1.0
2005-10-25,20.53,20.53,20.53,20.53,0,5.1226469698692,5.1226469698692,5.1226469698692,5.1226469698692,0,0.0,1.0
2005-10-26,20.0,20.5,20.0,20.3,28000,4.99040133450482,5.11516136786744,4.99040133450482,5.0652573545224,112215.423663028,0.0,1.0
2005-10-27,20.0,20.0,20.0,20.0,0,4.99040133450482,4.99040133450482,4.99040133450482,4.99040133450482,0,0.0,1.0
2005-10-28,20.0,20.0,20.0,20.0,0,4.99040133450482,4.99040133450482,4.99040133450482,4.99040133450482,0,0.0,1.0
2005-10-31,20.0,20.0,20.0,20.0,0,4.99040133450482,4.99040133450482,4.99040133450482,4.99040133450482,0,0.0,1.0
2005-11-01,20.0,20.0,20.0,20.0,0,4.99040133450482,4.99040133450482,4.99040133450482,4.99040133450482,0,0.0,1.0
2005-11-02,20.0,20.0,20.0,20.0,0,4.99040133450482,4.99040133450482,4.99040133450482,4.99040133450482,0,0.0,1.0
2005-11-03,20.02,20.1,19.95,20.0,19600,4.99539173583933,5.01535334117735,4.97792533116856,4.99040133450482,78550.7965641197,0.0,1.0
2005-11-04,20.02,20.02,20.02,20.02,0,4.99539173583933,4.99539173583933,4.99539173583933,4.99539173583933,0,0.0,1.0
2005-11-07,18.75,20.0,18.75,20.0,400,4.67850125109827,4.99040133450482,4.67850125109827,4.99040133450482,1603.0774809004,0.0,1.0
2005-11-08,19.47,19.47,19.0,19.0,3500,4.85815569914045,4.85815569914045,4.74088126777958,4.74088126777958,14026.9279578785,0.0,1.0
2005-11-09,19.47,19.47,19.47,19.47,0,4.85815569914045,4.85815569914045,4.85815569914045,4.85815569914045,0,0.0,1.0
2005-11-10,18.75,18.75,18.75,18.75,300,4.67850125109827,4.67850125109827,4.67850125109827,4.67850125109827,1202.3081106753,0.0,1.0
2005-11-11,18.75,18.75,18.75,18.75,0,4.67850125109827,4.67850125109827,4.67850125109827,4.67850125109827,0,0.0,1.0
2005-11-14,18.75,18.75,18.75,18.75,0,4.67850125109827,4.67850125109827,4.67850125109827,4.67850125109827,0,0.0,1.0
2005-11-15,20.4999,20.4999,20.49,20.49,300,5.11513641586077,5.11513641586077,5.11266616720019,5.11266616720019,1202.3081106753,0.0,1.0
2005-11-16,20.5,20.5,20.5,20.5,400,5.11516136786744,5.11516136786744,5.11516136786744,5.11516136786744,1603.0774809004,0.0,1.0
2005-11-17,20.5,20.5,20.5,20.5,0,5.11516136786744,5.11516136786744,5.11516136786744,5.11516136786744,0,0.0,1.0
2005-11-18,21.2,21.32,20.8499,20.8499,1400,5.28982541457511,5.31976782258214,5.20246843921461,5.20246843921461,5610.77118315141,0.0,1.0
2005-11-21,21.2,21.2,21.2,21.2,0,5.28982541457511,5.28982541457511,5.28982541457511,5.28982541457511,0,0.0,1.0
2005-11-22,21.0,21.0,20.4385,20.4385,2200,5.23992140123007,5.23992140123007,5.09981588376384,5.09981588376384,8816.9261449522,0.0,1.0
2005-11-23,21.0,21.0,21.0,21.0,0,5.23992140123007,5.23992140123007,5.23992140123007,5.23992140123007,0,0.0,1.0
2005-11-25,21.0,21.0,21.0,21.0,0,5.23992140123007,5.23992140123007,5.23992140123007,5.23992140123007,0,0.0,1.0
2005-11-28,21.0,21.0,21.0,21.0,0,5.23992140123007,5.23992140123007,5.23992140123007,5.23992140123007,0,0.0,1.0
2005-11-29,22.46,22.46,21.49,21.49,2400,5.60422069864892,5.60422069864892,5.36218623392543,5.36218623392543,9618.46488540241,0.0,1.0
2005-11-30,22.5785,22.96,22.47,22.5,1800,5.63378882655586,5.72898073201154,5.60671589931617,5.61420150131793,7213.84866405181,0.0,1.0
2005-12-01,21.9,22.1335,21.9,21.94,1700,5.46448946128278,5.52275239686313,5.46448946128278,5.47447026395179,6813.07929382671,0.0,1.0
2005-12-02,21.9,21.9,21.9,21.9,0,5.46448946128278,5.46448946128278,5.46448946128278,5.46448946128278,0,0.0,1.0
2005-12-05,21.9,21.9,21.9,21.9,0,5.46448946128278,5.46448946128278,5.46448946128278,5.46448946128278,0,0.0,1.0
2005-12-06,21.4101,21.4101,21.4101,21.4101,200,5.34224958059409,5.34224958059409,5.34224958059409,5.34224958059409,801.538740450201,0.0,1.0
2005-12-07,21.828,21.828,21.53,21.53,1000,5.44652401647856,5.44652401647856,5.37216703659444,5.37216703659444,4007.69370225101,0.0,1.0
2005-12-08,21.33,23.0,21.25,23.0,4600,5.32226302324939,5.73896153468055,5.30230141791137,5.73896153468055,18435.3910303546,0.0,1.0
2005-12-09,21.33,21.33,21.33,21.33,0,5.32226302324939,5.32226302324939,5.32226302324939,5.32226302324939,0,0.0,1.0
2005-12-12,21.311,21.32,21.3101,21.3101,800,5.31752214198162,5.31976782258214,5.31729757392156,5.31729757392156,3206.1549618008,0.0,1.0
2005-12-13,21.15,21.21,21.12,21.21,1600,5.30978701991313,5.32485024550154,5.30225540711893,5.32485024550154,6373.13697763976,0.13,1.0
2005-12-14,21.12,22.04,21.12,22.04,200,5.30225540711893,5.53322486614115,5.30225540711893,5.53322486614115,796.64212220497,0.0,1.0
2005-12-15,21.12,21.12,21.12,21.12,0,5.30225540711893,5.30225540711893,5.30225540711893,5.30225540711893,0,0.0,1.0
2005-12-16,21.386,21.386,21.386,21.386,300,5.36903570722753,5.36903570722753,5.36903570722753,5.36903570722753,1194.96318330745,0.0,1.0
2005-12-19,20.54,21.121,20.54,21.121,1000,5.156644226431,5.30250646087874,5.156644226431,5.30250646087874,3983.21061102485,0.0,1.0
2005-12-20,20.54,20.54,20.54,20.54,0,5.156644226431,5.156644226431,5.156644226431,5.156644226431,0,0.0,1.0
2005-12-21,20.54,20.54,20.54,20.54,0,5.156644226431,5.156644226431,5.156644226431,5.156644226431,0,0.0,1.0
2005-12-22,20.94,20.94,20.25,20.25,200,5.25706573035371,5.25706573035371,5.08383863608704,5.08383863608704,796.64212220497,0.0,1.0
2005-12-23,20.94,20.94,20.94,20.94,0,5.25706573035371,5.25706573035371,5.25706573035371,5.25706573035371,0,0.0,1.0
2005-12-27,20.94,20.94,20.94,20.94,0,5.25706573035371,5.25706573035371,5.25706573035371,5.25706573035371,0,0.0,1.0
2005-12-28,20.94,20.94,20.94,20.94,0,5.25706573035371,5.25706573035371,5.25706573035371,5.25706573035371,0,0.0,1.0
2005-12-29,20.26,20.32,20.25,20.32,600,5.08634917368511,5.10141239927352,5.08383863608704,5.10141239927352,2389.92636661491,0.0,1.0
2005-12-30,20.25,20.25,20.25,20.25,1300,5.08383863608704,5.08383863608704,5.08383863608704,5.08383863608704,5178.17379433231,0.0,1.0
2006-01-03,19.65,20.2,19.04,20.2,6300,4.93320638020298,5.0712859480967,4.78006358672085,5.0712859480967,25094.2268494566,0.0,1.0
2006-01-04,20.2799,20.2799,20.2799,20.2799,300,5.09134514350526,5.09134514350526,5.09134514350526,5.09134514350526,1194.96318330746,0.0,1.0
2006-01-05,20.151,20.151,20.15,20.15,1100,5.05898431386617,5.05898431386617,5.05873326010636,5.05873326010636,4381.53167212733,0.0,1.0
2006-01-06,20.44,20.44,20.44,20.44,2300,5.13153885045033,5.13153885045033,5.13153885045033,5.13153885045033,9161.38440535715,0.0,1.0
2006-01-09,20.44,20.44,20.44,20.44,0,5.13153885045033,5.13153885045033,5.13153885045033,5.13153885045033,0,0.0,1.0
2006-01-10,20.446,20.446,20.4,20.4,600,5.13304517300917,5.13304517300917,5.12149670005806,5.12149670005806,2389.92636661491,0.0,1.0
2006-01-11,20.45,20.45,20.45,20.45,0,5.13404938804839,5.13404938804839,5.13404938804839,5.13404938804839,0,0.0,1.0
2006-01-12,20.64,20.64,20.64,20.64,500,5.18174960241168,5.18174960241168,5.18174960241168,5.18174960241168,1991.60530551243,0.0,1.0
2006-01-13,20.64,20.64,20.64,20.64,0,5.18174960241168,5.18174960241168,5.18174960241168,5.18174960241168,0,0.0,1.0
2006-01-17,20.64,20.64,20.64,20.64,0,5.18174960241168,5.18174960241168,5.18174960241168,5.18174960241168,0,0.0,1.0
2006-01-18,20.4,20.4,20.4,20.4,800,5.12149670005806,5.12149670005806,5.12149670005806,5.12149670005806,3186.56848881988,0.0,1.0
2006-01-19,20.26,20.65,20.2,20.65,1500,5.08634917368511,5.18426014000975,5.0712859480967,5.18426014000975,5974.81591653727,0.0,1.0
2006-01-20,20.25,20.26,20.25,20.26,700,5.08383863608704,5.08634917368511,5.08383863608704,5.08634917368511,2788.2474277174,0.0,1.0
2006-01-23,20.25,20.25,20.25,20.25,0,5.08383863608704,5.08383863608704,5.08383863608704,5.08383863608704,0,0.0,1.0
2006-01-24,20.25,20.25,20.25,20.25,0,5.08383863608704,5.08383863608704,5.08383863608704,5.08383863608704,0,0.0,1.0
2006-01-25,20.25,20.25,20.25,20.25,0,5.08383863608704,5.08383863608704,5.08383863608704,5.08383863608704,0,0.0,1.0
2006-01-26,20.6615,20.9,20.6615,20.9,500,5.18714725824753,5.24702357996144,5.18714725824753,5.24702357996144,1991.60530551242,0.0,1.0
2006-01-27,20.66,20.66,20.66,20.66,0,5.18677067760782,5.18677067760782,5.18677067760782,5.18677067760782,0,0.0,1.0
2006-01-30,20.75,20.75,20.75,20.75,200,5.20936551599043,5.20936551599043,5.20936551599043,5.20936551599043,796.642122204969,0.0,1.0
2006-01-31,21.12,21.12,21.12,21.12,400,5.30225540711893,5.30225540711893,5.30225540711893,5.30225540711893,1593.28424440994,0.0,1.0
2006-02-01,21.12,21.12,21.12,21.12,0,5.30225540711893,5.30225540711893,5.30225540711893,5.30225540711893,0,0.0,1.0
2006-02-02,21.12,21.12,21.12,21.12,0,5.30225540711893,5.30225540711893,5.30225540711893,5.30225540711893,0,0.0,1.0
2006-02-03,20.7,20.7,20.09,20.09,2100,5.19681282800009,5.19681282800009,5.04367003451796,5.04367003451796,8364.74228315218,0.0,1.0
2006-02-06,20.46,20.46,20.46,20.46,200,5.13655992564646,5.13655992564646,5.13655992564646,5.13655992564646,796.64212220497,0.0,1.0
2006-02-07,20.5,20.5,20.46,20.46,2000,5.14660207603873,5.14660207603873,5.13655992564646,5.13655992564646,7966.4212220497,0.0,1.0
2006-02-08,20.96,20.99,20.51,20.51,800,5.26208680554985,5.26961841834405,5.1491126136368,5.1491126136368,3186.56848881988,0.0,1.0
2006-02-09,20.96,20.96,20.96,20.96,0,5.26208680554985,5.26208680554985,5.26208680554985,5.26208680554985,0,0.0,1.0
2006-02-10,21.11,21.11,21.11,21.11,600,5.29974486952086,5.29974486952086,5.29974486952086,5.29974486952086,2389.92636661491,0.0,1.0
2006-02-13,21.11,21.11,21.11,21.11,0,5.29974486952086,5.29974486952086,5.29974486952086,5.29974486952086,0,0.0,1.0
2006-02-14,21.21,21.21,21.16,21.2,6500,5.32485024550154,5.32485024550154,5.3122975575112,5.32233970790347,25890.8689716615,0.0,1.0
2006-02-15,20.9,20.9,20.9,20.9,200,5.24702357996144,5.24702357996144,5.24702357996144,5.24702357996144,796.64212220497,0.0,1.0
2006-02-16,21.48,21.5,21.4,21.4,600,5.39263476064937,5.3976558358455,5.37255045986482,5.37255045986482,2389.92636661491,0.0,1.0
2006-02-17,21.25,21.25,21.25,21.25,100,5.33489239589381,5.33489239589381,5.33489239589381,5.33489239589381,398.321061102485,0.0,1.0
2006-02-21,21.25,21.25,21.25,21.25,0,5.33489239589381,5.33489239589381,5.33489239589381,5.33489239589381,0,0.0,1.0
2006-02-22,21.27,21.27,20.87,20.87,2000,5.33991347108994,5.33991347108994,5.23949196716724,5.23949196716724,7966.42122204971,0.0,1.0
2006-02-23,21.0,21.32,21.0,21.32,3600,5.27212895594212,5.35246615908028,5.27212895594212,5.35246615908028,14339.5581996895,0.0,1.0
2006-02-24,20.75,20.75,20.75,20.75,200,5.20936551599043,5.20936551599043,5.20936551599043,5.20936551599043,796.642122204969,0.0,1.0
2006-02-27,20.8,20.85,20.8,20.85,4000,5.22191820398076,5.2344708919711,5.22191820398076,5.2344708919711,15932.8424440994,0.0,1.0
2006-02-28,20.8,20.8,20.8,20.8,0,5.22191820398076,5.22191820398076,5.22191820398076,5.22191820398076,0,0.0,1.0
2006-03-01,20.8,20.8,20.8,20.8,0,5.22191820398076,5.22191820398076,5.22191820398076,5.22191820398076,0,0.0,1.0
2006-03-02,20.8,20.8,20.8,20.8,0,5.22191820398076,5.22191820398076,5.22191820398076,5.22191820398076,0,0.0,1.0
2006-03-03,20.55,20.8,20.5,20.8,800,5.15915476402907,5.22191820398076,5.14660207603873,5.22191820398076,3186.56848881988,0.0,1.0
2006-03-06,21.48,21.48,21.19,21.48,300,5.39263476064937,5.39263476064937,5.3198291703054,5.39263476064937,1194.96318330745,0.0,1.0
2006-03-07,21.334,21.334,21.334,21.334,300,5.35598091171758,5.35598091171758,5.35598091171758,5.35598091171758,1194.96318330745,0.0,1.0
2006-03-08,21.192,21.192,21.192,21.192,300,5.32033127782502,5.32033127782502,5.32033127782502,5.32033127782502,1194.96318330745,0.0,1.0
2006-03-09,20.52,20.52,20.52,20.52,100,5.15162315123487,5.15162315123487,5.15162315123487,5.15162315123487,398.321061102485,0.0,1.0
2006-03-10,20.87,21.0,20.61,21.0,1800,5.23949196716724,5.27212895594212,5.17421798961748,5.27212895594212,7169.77909984473,0.0,1.0
2006-03-13,22.75,24.19,21.0,22.5,20000,5.74411002437884,6.10769325229557,5.30225540711893,5.68098793619885,79211.5746510623,0.13,1.0
2006-03-14,22.0,22.8,22.0,22.611,10900,5.55474375983888,5.75673444201484,5.55474375983888,5.70901414335077,43170.308184829,0.0,1.0
2006-03-15,21.48,22.36,21.0,21.76,11900,5.4234498164245,5.64563956681806,5.30225540711893,5.49414655518609,47130.8869173821,0.0,1.0
2006-03-16,26.25,28.1,21.19,21.19,69200,6.62781925889866,7.09492271143057,5.35022819413572,5.35022819413572,274072.048292676,0.0,1.0
2006-03-17,24.15,26.081,24.02,26.051,35800,6.09759371818677,6.58514872728899,6.06477023233317,6.57757407670739,141788.718625402,0.0,1.0
2006-03-20,22.5994,24.1,22.52,23.45,12400,5.70608527845921,6.08496930055077,5.68603770325325,5.9208518712828,49111.1762836587,0.0,1.0
2006-03-21,22.96,23.99,22.6,22.6,8400,5.79713257845003,6.05719558175158,5.70623677147085,5.70623677147085,33268.8613534462,0.0,1.0
2006-03-22,22.3319,22.7295,22.3319,22.5,5000,5.63854464410663,5.73893401314808,5.63854464410663,5.68098793619885,19802.8936627656,0.0,1.0
2006-03-23,22.7,22.7,22.331,22.331,1100,5.73148560674284,5.73148560674284,5.63831740458918,5.63831740458918,4356.63660580843,0.0,1.0
2006-03-24,22.7,22.7,22.7,22.7,0,5.73148560674284,5.73148560674284,5.73148560674284,5.73148560674284,0,0.0,1.0
2006-03-27,22.252,22.252,22.19,22.19,700,5.6183708247243,5.6183708247243,5.60271654685567,5.60271654685567,2772.40511278718,0.0,1.0
2006-03-28,22.2,22.2516,22.06,22.06,1400,5.60524143038287,5.61826982938322,5.56989306100207,5.56989306100207,5544.81022557436,0.0,1.0
2006-03-29,22.74,22.83,21.3,22.0,5900,5.74158514085164,5.76430909259643,5.37800191293491,5.55474375983888,23367.4145220634,0.0,1.0
2006-03-30,22.75,22.84,22.521,22.521,1600,5.74411002437884,5.76683397612363,5.68629019160597,5.68629019160597,6336.92597208499,0.0,1.0
2006-03-31,22.83,22.83,22.3,22.3,1000,5.76430909259643,5.76430909259643,5.63049026565486,5.63049026565486,3960.57873255312,0.0,1.0
2006-04-03,22.4,22.8,22.4,22.8,2500,5.65573910092686,5.75673444201484,5.65573910092686,5.75673444201484,9901.44683138279,0.0,1.0
2006-04-04,22.4,22.4,22.4,22.4,0,5.65573910092686,5.65573910092686,5.65573910092686,5.65573910092686,0,0.0,1.0
2006-04-05,22.33,22.33,22.33,22.33,100,5.63806491623646,5.63806491623646,5.63806491623646,5.63806491623646,396.057873255312,0.0,1.0
2006-04-06,21.4216,21.4216,21.4216,21.4216,200,5.40870449662566,5.40870449662566,5.40870449662566,5.40870449662566,792.115746510623,0.0,1.0
2006-04-07,21.64,21.75,21.434,21.434,900,5.4638479528597,5.49162167165889,5.41183535219939,5.41183535219939,3564.5208592978,0.0,1.0
2006-04-10,22.5299,22.5299,21.75,21.75,800,5.68853733794518,5.68853733794518,5.49162167165889,5.49162167165889,3168.46298604249,0.0,1.0
2006-04-11,21.8401,22.0,21.8401,22.0,1300,5.51437087223896,5.55474375983888,5.51437087223896,5.55474375983888,5148.75235231905,0.0,1.0
2006-04-12,21.84,21.84,21.84,21.84,0,5.51434562340369,5.51434562340369,5.51434562340369,5.51434562340369,0,0.0,1.0
2006-04-13,22.11,22.11,22.11,22.11,200,5.58251747863807,5.58251747863807,5.58251747863807,5.58251747863807,792.115746510624,0.0,1.0
2006-04-17,22.51,22.75,22.51,22.75,2900,5.68351281972605,5.74411002437884,5.68351281972605,5.74411002437884,11485.678324404,0.0,1.0
2006-04-18,22.8,22.8,22.5,22.8,2600,5.75673444201484,5.75673444201484,5.68098793619885,5.75673444201484,10297.5047046381,0.0,1.0
2006-04-19,22.579,22.579,22.579,22.579,700,5.70093451606373,5.70093451606373,5.70093451606373,5.70093451606373,2772.40511278718,0.0,1.0
2006-04-20,22.7,22.7,22.7,22.7,400,5.73148560674284,5.73148560674284,5.73148560674284,5.73148560674284,1584.23149302125,0.0,1.0
2006-04-21,22.51,22.84,22.51,22.84,1100,5.68351281972605,5.76683397612363,5.68351281972605,5.76683397612363,4356.63660580843,0.0,1.0
2006-04-24,22.51,22.51,22.51,22.51,0,5.68351281972605,5.68351281972605,5.68351281972605,5.68351281972605,0,0.0,1.0
2006-04-25,22.52,22.79,22.51,22.79,900,5.68603770325325,5.75420955848764,5.68351281972605,5.75420955848764,3564.52085929781,0.0,1.0
2006-04-26,22.5,22.5,22.3,22.3648,900,5.68098793619885,5.68098793619885,5.63049026565486,5.64685151091111,3564.52085929781,0.0,1.0
2006-04-27,22.5,22.5,22.5,22.5,400,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,1584.23149302125,0.0,1.0
2006-04-28,22.5,22.5,22.5,22.5,200,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,792.115746510624,0.0,1.0
2006-05-01,22.5,22.5,22.5,22.5,2300,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,9109.33108487217,0.0,1.0
2006-05-02,23.18,23.18,22.068,22.068,1300,5.85268001604842,5.85268001604842,5.57191296782383,5.57191296782383,5148.75235231905,0.0,1.0
2006-05-03,23.18,23.18,23.18,23.18,0,5.85268001604842,5.85268001604842,5.85268001604842,5.85268001604842,0,0.0,1.0
2006-05-04,22.84,22.84,22.84,22.84,100,5.76683397612363,5.76683397612363,5.76683397612363,5.76683397612363,396.057873255312,0.0,1.0
2006-05-05,22.84,22.84,22.84,22.84,0,5.76683397612363,5.76683397612363,5.76683397612363,5.76683397612363,0,0.0,1.0
2006-05-08,22.26,22.26,22.26,22.26,600,5.62039073154606,5.62039073154606,5.62039073154606,5.62039073154606,2376.34723953187,0.0,1.0
2006-05-09,22.72,22.72,22.31,22.31,1100,5.73653537379724,5.73653537379724,5.63301514918206,5.63301514918206,4356.63660580843,0.0,1.0
2006-05-10,22.72,22.72,22.72,22.72,0,5.73653537379724,5.73653537379724,5.73653537379724,5.73653537379724,0,0.0,1.0
2006-05-11,22.72,22.72,22.72,22.72,0,5.73653537379724,5.73653537379724,5.73653537379724,5.73653537379724,0,0.0,1.0
2006-05-12,22.21,22.6,22.08,22.6,11500,5.60776631391007,5.70623677147085,5.57494282805647,5.70623677147085,45546.6554243608,0.0,1.0
2006-05-15,22.16,22.68,22.13,22.13,800,5.59514189627407,5.72643583968844,5.58756724569247,5.58756724569247,3168.46298604249,0.0,1.0
2006-05-16,22.05,22.05,22.05,22.05,600,5.56736817747487,5.56736817747487,5.56736817747487,5.56736817747487,2376.34723953187,0.0,1.0
2006-05-17,22.05,22.05,22.05,22.05,0,5.56736817747487,5.56736817747487,5.56736817747487,5.56736817747487,0,0.0,1.0
2006-05-18,22.098,22.1,22.098,22.1,600,5.57948761840543,5.57999259511087,5.57948761840543,5.57999259511087,2376.34723953187,0.0,1.0
2006-05-19,22.1,22.1,22.1,22.1,0,5.57999259511087,5.57999259511087,5.57999259511087,5.57999259511087,0,0.0,1.0
2006-05-22,22.5,22.5,22.44,22.44,2600,5.68098793619885,5.68098793619885,5.66583863503566,5.66583863503566,10297.5047046381,0.0,1.0
2006-05-23,22.5,22.5,22.5,22.5,1500,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,5940.86809882968,0.0,1.0
2006-05-24,22.509,22.509,22.509,22.509,400,5.68326033137333,5.68326033137333,5.68326033137333,5.68326033137333,1584.23149302125,0.0,1.0
2006-05-25,22.5,22.5,22.5,22.5,100,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,396.057873255312,0.0,1.0
2006-05-26,22.5,22.5,22.5,22.5,100,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,396.057873255312,0.0,1.0
2006-05-30,22.5,22.5,22.5,22.5,100,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,396.057873255312,0.0,1.0
2006-05-31,22.5,22.5,22.5,22.5,100,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,396.057873255312,0.0,1.0
2006-06-01,22.5,22.5,22.5,22.5,0,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,0,0.0,1.0
2006-06-02,22.5,22.5,22.5,22.5,0,5.68098793619885,5.68098793619885,5.68098793619885,5.68098793619885,0,0.0,1.0
2006-06-05,22.5,22.5,22.03,22.5,1700,5.68098793619885,5.68098793619885,5.56231841042048,5.68098793619885,6732.9838453403,0.0,1.0
2006-06-06,22.05,22.21,22.05,22.05,800,5.56736817747487,5.60776631391007,5.56736817747487,5.56736817747487,3168.4629860425,0.0,1.0
2006-06-07,22.05,22.05,22.05,22.05,0,5.56736817747487,5.56736817747487,5.56736817747487,5.56736817747487,0,0.0,1.0
2006-06-08,22.65,22.66,22.65,22.66,1200,5.71886118910684,5.72138607263404,5.71886118910684,5.72138607263404,4752.69447906374,0.0,1.0
2006-06-09,22.65,22.65,22.65,22.65,0,5.71886118910684,5.71886118910684,5.71886118910684,5.71886118910684,0,0.0,1.0
2006-06-12,22.65,22.65,22.65,22.65,0,5.71886118910684,5.71886118910684,5.71886118910684,5.71886118910684,0,0.0,1.0
2006-06-13,22.0,22.6,20.48,22.25,10900,5.58756724569247,5.73995544330227,5.20151714508099,5.65106232802988,42916.7094471865,0.13,1.0
2006-06-14,22.43,22.43,22.43,22.43,200,5.69677878731282,5.69677878731282,5.69677878731282,5.69677878731282,787.462558663973,0.0,1.0
2006-06-15,22.21,22.21,22.1,22.1,300,5.6409031148559,5.6409031148559,5.61296527862744,5.61296527862744,1181.19383799596,0.0,1.0
2006-06-16,22.21,22.21,22.2,22.2,300,5.6409031148559,5.6409031148559,5.6383633115624,5.6383633115624,1181.19383799596,0.0,1.0
2006-06-19,21.22,22.48,20.73,22.48,3800,5.38946258879974,5.70947780378031,5.26501222741841,5.70947780378031,14961.7886146155,0.0,1.0
2006-06-20,21.49,21.98,21.01,21.21,14400,5.45803727772415,5.58248763910548,5.33612671963631,5.38692278550624,56697.304223806,0.0,1.0
2006-06-21,21.35,21.75,21.35,21.42,800,5.42248003161519,5.52407216335506,5.42248003161519,5.44025865466967,3149.85023465589,0.0,1.0
2006-06-22,21.82,21.82,21.09,21.09,800,5.54185078640953,5.54185078640953,5.35644514598428,5.35644514598428,3149.85023465589,0.0,1.0
2006-06-23,21.66,21.78,21.21,21.78,1300,5.50121393371359,5.53169157323555,5.38692278550624,5.53169157323555,5118.50663131582,0.0,1.0
2006-06-26,21.63,21.63,21.63,21.63,100,5.4935945238331,5.4935945238331,5.4935945238331,5.4935945238331,393.731279331986,0.0,1.0
2006-06-27,21.61,21.61,21.61,21.61,300,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,1181.19383799596,0.0,1.0
2006-06-28,21.61,21.61,21.61,21.61,0,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,0,0.0,1.0
2006-06-29,21.61,21.61,21.61,21.61,0,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,0,0.0,1.0
2006-06-30,21.61,21.61,21.61,21.61,0,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,0,0.0,1.0
2006-07-03,21.61,21.61,21.61,21.61,0,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,0,0.0,1.0
2006-07-05,21.61,21.61,21.61,21.61,0,5.4885149172461,5.4885149172461,5.4885149172461,5.4885149172461,0,0.0,1.0
2006-07-06,22.509,22.59,22.425,22.59,3000,5.71684323333145,5.73741564000877,5.69550888566607,5.73741564000877,11811.9383799596,0.0,1.0
2006-07-07,22.59,22.59,22.59,22.59,400,5.73741564000877,5.73741564000877,5.73741564000877,5.73741564000877,1574.92511732795,0.0,1.0
2006-07-10,23.17,23.5,22.59,22.59,2900,5.88472423103157,5.96853773971696,5.73741564000877,5.73741564000877,11418.2071006276,0.0,1.0
2006-07-11,23.834,23.834,23.834,23.834,100,6.05336716971974,6.05336716971974,6.05336716971974,6.05336716971974,393.731279331987,0.0,1.0
2006-07-12,22.95,23.3648,22.95,23.35,1600,5.82884855857465,5.93419959918888,5.82884855857465,5.93044069031451,6299.70046931178,0.0,1.0
2006-07-13,22.8,22.8,22.8,22.8,200,5.7907515091722,5.7907515091722,5.7907515091722,5.7907515091722,787.462558663972,0.0,1.0
2006-07-14,23.45,24.03,23.02,23.02,4500,5.95583872324947,6.10314731427228,5.84662718162912,5.84662718162912,17717.9075699394,0.0,1.0
2006-07-17,22.944,23.44,22.944,23.44,200,5.82732467659855,5.95329891995598,5.82732467659855,5.95329891995598,787.462558663973,0.0,1.0
2006-07-18,23.0,23.1,23.0,23.1,200,5.84154757504213,5.86694560797709,5.84154757504213,5.86694560797709,787.462558663973,0.0,1.0
2006-07-19,22.9,23.0,22.9,23.0,1700,5.81614954210716,5.84154757504213,5.81614954210716,5.84154757504213,6693.43174864377,0.0,1.0
2006-07-20,23.3,24.43,22.932,22.932,28000,5.91774167384703,6.20473944601214,5.82427691264635,5.82427691264635,110244.758212956,0.0,1.0
2006-07-21,23.9199,23.9199,22.9,23.31,6000,6.07518408001088,6.07518408001088,5.81614954210716,5.92028147714052,23623.8767599192,0.0,1.0
2006-07-24,22.94,24.01,22.94,24.01,300,5.82630875528115,6.09806770768528,5.82630875528115,6.09806770768528,1181.19383799596,0.0,1.0
2006-07-25,23.37,23.89,22.97,23.89,4200,5.9355202969015,6.06759006816332,5.83392816516164,6.06759006816332,16536.7137319434,0.0,1.0
2006-07-26,23.1,23.1,23.0,23.0,400,5.86694560797709,5.86694560797709,5.84154757504213,5.84154757504213,1574.92511732795,0.0,1.0
2006-07-27,23.11,23.11,23.11,23.11,400,5.86948541127059,5.86948541127059,5.86948541127059,5.86948541127059,1574.92511732795,0.0,1.0
2006-07-28,23.11,23.11,23.11,23.11,0,5.86948541127059,5.86948541127059,5.86948541127059,5.86948541127059,0,0.0,1.0
2006-07-31,23.11,23.11,23.11,23.11,200,5.86948541127059,5.86948541127059,5.86948541127059,5.86948541127059,787.462558663973,0.0,1.0
2006-08-01,23.15,23.15,23.1,23.1,600,5.87964462444458,5.87964462444458,5.86694560797709,5.86694560797709,2362.38767599192,0.0,1.0
2006-08-02,23.15,23.15,23.15,23.15,0,5.87964462444458,5.87964462444458,5.87964462444458,5.87964462444458,0,0.0,1.0
2006-08-03,23.0,23.1,23.0,23.1,1400,5.84154757504213,5.86694560797709,5.84154757504213,5.86694560797709,5512.23791064781,0.0,1.0
2006-08-04,22.61,23.08,22.61,23.08,1600,5.74249524659576,5.8618660013901,5.74249524659576,5.8618660013901,6299.70046931178,0.0,1.0
2006-08-07,22.68,23.0,22.32,22.32,600,5.76027386965024,5.84154757504213,5.66884095108436,5.66884095108436,2362.38767599192,0.0,1.0
2006-08-08,22.68,22.68,22.68,22.68,0,5.76027386965024,5.76027386965024,5.76027386965024,5.76027386965024,0,0.0,1.0
2006-08-09,22.68,22.68,22.68,22.68,0,5.76027386965024,5.76027386965024,5.76027386965024,5.76027386965024,0,0.0,1.0
2006-08-10,22.5,22.5,22.5,22.5,1200,5.7145574103673,5.7145574103673,5.7145574103673,5.7145574103673,4724.77535198384,0.0,1.0
2006-08-11,22.5,22.5,22.5,22.5,0,5.7145574103673,5.7145574103673,5.7145574103673,5.7145574103673,0,0.0,1.0
2006-08-14,22.5,22.5,22.5,22.5,0,5.7145574103673,5.7145574103673,5.7145574103673,5.7145574103673,0,0.0,1.0
2006-08-15,22.5,22.5,22.5,22.5,0,5.7145574103673,5.7145574103673,5.7145574103673,5.7145574103673,0,0.0,1.0
2006-08-16,23.0,23.0,23.0,23.0,1000,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,3937.31279331986,0.0,1.0
2006-08-17,23.0,23.0,23.0,23.0,350,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,1378.05947766195,0.0,1.0
2006-08-18,23.0,23.0,23.0,23.0,0,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,0,0.0,1.0
2006-08-21,23.8,23.8,23.36,23.36,900,6.04473183852186,6.04473183852186,5.932980493608,5.932980493608,3543.58151398787,0.0,1.0
2006-08-22,23.8,23.8,23.8,23.8,0,6.04473183852186,6.04473183852186,6.04473183852186,6.04473183852186,0,0.0,1.0
2006-08-23,23.5,23.5,23.5,23.5,6000,5.96853773971696,5.96853773971696,5.96853773971696,5.96853773971696,23623.8767599192,0.0,1.0
2006-08-24,23.1285,23.1285,23.1285,23.1285,200,5.87418404736356,5.87418404736356,5.87418404736356,5.87418404736356,787.462558663973,0.0,1.0
2006-08-25,23.0,23.0,23.0,23.0,1000,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,3937.31279331986,0.0,1.0
2006-08-28,23.4,23.4,23.4,23.4,1000,5.94313970678199,5.94313970678199,5.94313970678199,5.94313970678199,3937.31279331986,0.0,1.0
2006-08-29,23.36,23.4,23.36,23.4,700,5.932980493608,5.94313970678199,5.932980493608,5.94313970678199,2756.11895532391,0.0,1.0
2006-08-30,23.5,23.5,23.25,23.25,4400,5.96853773971696,5.96853773971696,5.90504265737954,5.90504265737954,17324.1762906074,0.0,1.0
2006-08-31,23.0,23.8,23.0,23.25,5300,5.84154757504213,6.04473183852186,5.84154757504213,5.90504265737954,20867.7578045953,0.0,1.0
2006-09-01,23.0,23.0,23.0,23.0,1500,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,5905.96918997979,0.0,1.0
2006-09-05,23.0,23.0,23.0,23.0,500,5.84154757504213,5.84154757504213,5.84154757504213,5.84154757504213,1968.65639665993,0.0,1.0
2006-09-06,23.55,23.55,23.55,23.55,300,5.98123675618444,5.98123675618444,5.98123675618444,5.98123675618444,1181.19383799596,0.0,1.0
2006-09-07,24.0,24.25,23.9,23.9,4900,6.09552790439179,6.1590229867292,6.07012987145682,6.07012987145682,19292.8326872673,0.0,1.0
2006-09-08,24.0914,24.25,24.09,24.25,2500,6.11874170649434,6.1590229867292,6.11838613403326,6.1590229867292,9843.28198329967,0.0,1.0
2006-09-11,23.989,24.0,23.56,23.99,2900,6.09273412076894,6.09552790439179,5.98377655947794,6.09298810109829,11418.2071006276,0.0,1.0
2006-09-12,23.51,23.99,23.51,23.93,700,5.97107754301045,6.09298810109829,5.97107754301045,6.07774928133731,2756.11895532391,0.0,1.0
2006-09-13,24.18,24.4,23.6,23.6,1500,6.17426180649018,6.23043788578827,6.02616123379521,6.02616123379521,5874.38646703873,0.13,1.0
2006-09-14,24.3,24.3,24.3,24.3,600,6.20490330428914,6.20490330428914,6.20490330428914,6.20490330428914,2349.75458681549,0.0,1.0
2006-09-15,23.53,23.7,23.53,23.7,500,6.00828702674582,6.05169581529434,6.00828702674582,6.05169581529434,1958.12882234624,0.0,1.0
2006-09-18,23.53,23.53,23.53,23.53,0,6.00828702674582,6.00828702674582,6.00828702674582,6.00828702674582,0,0.0,1.0
2006-09-19,23.53,23.53,23.53,23.53,0,6.00828702674582,6.00828702674582,6.00828702674582,6.00828702674582,0,0.0,1.0
2006-09-20,23.53,23.53,23.53,23.53,0,6.00828702674582,6.00828702674582,6.00828702674582,6.00828702674582,0,0.0,1.0
2006-09-21,23.48,24.3,23.37,23.37,500,5.99551973599625,6.20490330428914,5.96743169634721,5.96743169634721,1958.12882234624,0.0,1.0
2006-09-22,23.96,24.24,23.48,23.48,700,6.11808572719209,6.18958255538966,5.99551973599625,5.99551973599625,2741.38035128474,0.0,1.0
2006-09-25,23.45,23.57,23.45,23.57,600,5.98785936154651,6.01850085934547,5.98785936154651,6.01850085934547,2349.75458681549,0.0,1.0
2006-09-26,24.31,24.3891,23.75,23.75,3800,6.20745676243905,6.22765461640487,6.06446310604391,6.06446310604391,14881.7790498314,0.0,1.0
2006-09-27,24.51,24.52,24.31,24.31,1500,6.25852592543732,6.26107938358723,6.20745676243905,6.20745676243905,5874.38646703872,0.0,1.0
2006-09-28,25.25,25.73,24.75,24.76,2400,6.4474818285309,6.57004781972673,6.31980892103523,6.32236237918515,9399.01834726196,0.0,1.0
2006-09-29,24.6,24.89,24.42,24.89,4500,6.28150704878654,6.35555733513402,6.2355448020881,6.35555733513402,17623.1594011162,0.0,1.0
2006-10-02,25.0,25.0,25.0,25.0,1000,6.38364537478306,6.38364537478306,6.38364537478306,6.38364537478306,3916.25764469249,0.0,1.0
2006-10-03,24.5,25.25,24.5,25.25,4000,6.2559724672874,6.4474818285309,6.2559724672874,6.4474818285309,15665.0305787699,0.0,1.0
2006-10-04,24.7,24.7,24.7,24.7,200,6.30704163028567,6.30704163028567,6.30704163028567,6.30704163028567,783.251528938497,0.0,1.0
2006-10-05,24.944,24.944,24.944,24.944,200,6.36934600914355,6.36934600914355,6.36934600914355,6.36934600914355,783.251528938497,0.0,1.0
2006-10-06,24.51,24.7,24.51,24.7,500,6.25852592543732,6.30704163028567,6.25852592543732,6.30704163028567,1958.12882234624,0.0,1.0
2006-10-09,24.51,24.51,24.51,24.51,0,6.25852592543732,6.25852592543732,6.25852592543732,6.25852592543732,0,0.0,1.0
2006-10-10,24.69,24.69,24.15,24.15,1300,6.30448817213575,6.30448817213575,6.16660143204044,6.16660143204044,5091.13493810023,0.0,1.0
2006-10-11,25.78,25.78,25.0,25.0,3100,6.5828151104763,6.5828151104763,6.38364537478306,6.38364537478306,12140.3986985467,0.0,1.0
2006-10-12,25.5,25.8,25.5,25.8,500,6.51131828227873,6.58792202677612,6.51131828227873,6.58792202677612,1958.12882234624,0.0,1.0
2006-10-13,24.95,25.5,24.95,25.5,800,6.3708780840335,6.51131828227873,6.3708780840335,6.51131828227873,3133.00611575399,0.0,1.0
2006-10-16,25.74,25.74,25.116,25.43,4300,6.57260127787664,6.57260127787664,6.41326548932206,6.49344407522933,16839.9078721777,0.0,1.0
2006-10-17,25.69,25.69,25.561,25.5694,1800,6.55983398712708,6.55983398712708,6.5268943769932,6.52903928183912,7049.26376044647,0.0,1.0
2006-10-18,25.3764,25.723,25.3764,25.723,1200,6.4797575395458,6.56826039902179,6.4797575395458,6.56826039902179,4699.50917363098,0.0,1.0
2006-10-19,25.8,25.8,25.8,25.8,1600,6.58792202677612,6.58792202677612,6.58792202677612,6.58792202677612,6266.01223150798,0.0,1.0
2006-10-20,25.88,25.88,25.58,25.58,700,6.60834969197543,6.60834969197543,6.53174594747803,6.53174594747803,2741.38035128474,0.0,1.0
2006-10-23,26.04,26.07,25.9,25.9,1000,6.64920502237404,6.65686539682378,6.61345660827525,6.61345660827525,3916.25764469248,0.0,1.0
2006-10-24,25.516,25.75,25.516,25.75,1800,6.51540381531859,6.57515473602656,6.51540381531859,6.57515473602656,7049.26376044647,0.0,1.0
2006-10-25,24.9908,24.9908,24.942,24.942,1000,6.38129619328514,6.38129619328514,6.36883531751357,6.36883531751357,3916.25764469249,0.0,1.0
2006-10-26,24.85,24.85,24.85,24.85,800,6.34534350253437,6.34534350253437,6.34534350253437,6.34534350253437,3133.00611575399,0.0,1.0
2006-10-27,25.26,25.739,24.85,24.85,1500,6.45003528668081,6.57234593206165,6.34534350253437,6.34534350253437,5874.38646703873,0.0,1.0
2006-10-30,25.39,25.39,25.1,25.1,2300,6.48323024262968,6.48323024262968,6.4091799562822,6.4091799562822,9007.39258279272,0.0,1.0
2006-10-31,26.88,27.0,25.89,26.0,23400,6.86369550696675,6.89433700476571,6.61090315012534,6.63899118977439,91640.4288858042,0.0,1.0
2006-11-01,26.21,27.0,26.0,27.0,1600,6.69261381092257,6.89433700476571,6.63899118977439,6.89433700476571,6266.01223150797,0.0,1.0
2006-11-02,25.7,26.15,25.7,25.8101,3300,6.56238744527699,6.67729306202309,6.56238744527699,6.59050101950753,12923.6502274852,0.0,1.0
2006-11-03,25.75,25.75,25.75,25.75,200,6.57515473602656,6.57515473602656,6.57515473602656,6.57515473602656,783.251528938497,0.0,1.0
2006-11-06,25.52,26.33,25.52,26.33,400,6.51642519857855,6.72325530872152,6.51642519857855,6.72325530872152,1566.50305787699,0.0,1.0
2006-11-07,25.5,25.5,25.5,25.5,600,6.51131828227873,6.51131828227873,6.51131828227873,6.51131828227873,2349.75458681549,0.0,1.0
2006-11-08,25.4,25.782,25.18,25.18,5200,6.48578370077959,6.58332580210628,6.4296076214815,6.4296076214815,20364.5397524009,0.0,1.0
2006-11-09,25.4,25.4,25.4,25.4,0,6.48578370077959,6.48578370077959,6.48578370077959,6.48578370077959,0,0.0,1.0
2006-11-10,26.8,27.05,25.76,25.76,7000,6.84326784176745,6.90710429551528,6.57770819417647,6.57770819417647,27413.8035128474,0.0,1.0
2006-11-13,26.58,26.58,26.58,26.58,800,6.78709176246935,6.78709176246935,6.78709176246935,6.78709176246935,3133.00611575399,0.0,1.0
2006-11-14,26.52,26.52,26.52,26.52,100,6.77177101356987,6.77177101356987,6.77177101356987,6.77177101356987,391.625764469249,0.0,1.0
2006-11-15,26.05,26.0836,26.05,26.05,1400,6.65175848052395,6.66033809990766,6.65175848052395,6.65175848052395,5482.76070256948,0.0,1.0
2006-11-16,26.05,26.05,26.05,26.05,0,6.65175848052395,6.65175848052395,6.65175848052395,6.65175848052395,0,0.0,1.0
2006-11-17,26.05,26.05,26.05,26.05,0,6.65175848052395,6.65175848052395,6.65175848052395,6.65175848052395,0,0.0,1.0
2006-11-20,26.4156,26.4156,26.07,26.3468,400,6.74511291048478,6.74511291048478,6.65686539682378,6.72754511841338,1566.50305787699,0.0,1.0
2006-11-21,26.4,26.4,26.4,26.4,1100,6.74112951577092,6.74112951577092,6.74112951577092,6.74112951577092,4307.88340916173,0.0,1.0
2006-11-22,26.4,26.4,26.4,26.4,0,6.74112951577092,6.74112951577092,6.74112951577092,6.74112951577092,0,0.0,1.0
2006-11-24,26.7,26.7,26.51,26.51,300,6.81773326026831,6.81773326026831,6.76921755541996,6.76921755541996,1174.87729340775,0.0,1.0
2006-11-27,26.656,26.656,26.4,26.4,3800,6.80649804440869,6.80649804440869,6.74112951577092,6.74112951577092,14881.7790498315,0.0,1.0
2006-11-28,26.66,26.66,26.66,26.66,0,6.80751942766866,6.80751942766866,6.80751942766866,6.80751942766866,0,0.0,1.0
2006-11-29,26.7,26.7,26.7,26.7,800,6.81773326026831,6.81773326026831,6.81773326026831,6.81773326026831,3133.00611575399,0.0,1.0
2006-11-30,26.99,26.99,26.12,26.12,800,6.8917835466158,6.8917835466158,6.66963268757335,6.66963268757335,3133.00611575399,0.0,1.0
2006-12-01,26.99,26.99,26.99,26.99,0,6.8917835466158,6.8917835466158,6.8917835466158,6.8917835466158,0,0.0,1.0
2006-12-04,26.65,26.78,26.65,26.78,1600,6.80496596951875,6.83816092546762,6.80496596951875,6.83816092546762,6266.01223150797,0.0,1.0
2006-12-05,26.65,26.6835,26.4,26.6835,1100,6.80496596951875,6.81352005432096,6.74112951577092,6.81352005432096,4307.88340916173,0.0,1.0
2006-12-06,26.65,26.65,26.64,26.64,400,6.80496596951875,6.80496596951875,6.80241251136883,6.80241251136883,1566.50305787699,0.0,1.0
2006-12-07,26.5,26.95,26.0,26.0,2800,6.76666409727005,6.88156971401614,6.63899118977439,6.63899118977439,10965.521405139,0.0,1.0
2006-12-08,26.5,26.5,26.5,26.5,0,6.76666409727005,6.76666409727005,6.76666409727005,6.76666409727005,0,0.0,1.0
2006-12-11,26.86,26.86,26.86,26.86,100,6.85858859066692,6.85858859066692,6.85858859066692,6.85858859066692,391.625764469249,0.0,1.0
2006-12-12,26.89,27.14,26.89,27.14,200,6.86624896511666,6.9300854188645,6.86624896511666,6.9300854188645,783.251528938497,0.0,1.0
2006-12-13,26.75,26.7701,26.75,26.77,5000,6.86369550696675,6.86885290060002,6.86369550696675,6.86882724192523,19486.5870527388,0.13,1.0
2006-12-14,26.94,26.94,26.62,26.62,600,6.91244698907231,6.91244698907231,6.83033922973663,6.83033922973663,2338.39044632866,0.0,1.0
2006-12-15,26.75,26.95,26.75,26.95,2900,6.86369550696675,6.91501285655155,6.86369550696675,6.91501285655155,11302.2204905885,0.0,1.0
2006-12-18,26.84,28.0,26.62,27.13,9400,6.88678831427991,7.18442894187174,6.83033922973663,6.96119847117787,36634.783659149,0.0,1.0
2006-12-19,27.03,27.08,26.19,27.07,1400,6.93553979638547,6.94836913378167,6.72000692812932,6.94580326630243,5456.24437476687,0.0,1.0
2006-12-20,26.86,27.0,26.54,26.59,1800,6.89192004923839,6.92784219394775,6.80981228990271,6.82264162729891,7015.17133898598,0.0,1.0
2006-12-21,26.91,26.91,26.69,26.69,3800,6.90474938663459,6.90474938663459,6.84830030209131,6.84830030209131,14809.8061600815,0.0,1.0
2006-12-22,26.794,26.794,26.794,26.794,200,6.87498532387541,6.87498532387541,6.87498532387541,6.87498532387541,779.463482109553,0.0,1.0
2006-12-26,27.0,27.0,26.96,27.0,2200,6.92784219394775,6.92784219394775,6.91757872403079,6.92784219394775,8574.09830320508,0.0,1.0
2006-12-27,27.0,28.0,26.42,27.0,23200,6.92784219394775,7.18442894187174,6.77902188015184,6.92784219394775,90417.7639247082,0.0,1.0
2006-12-28,29.0,29.0,27.25,27.32,9200,7.44101568979573,7.44101568979573,6.99198888092875,7.00994995328343,35855.3201770395,0.0,1.0
2006-12-29,29.8,29.8,28.814,28.814,5000,7.64628508813492,7.64628508813492,7.39329055468187,7.39329055468187,19486.5870527388,0.0,1.0
2007-01-03,29.91,29.91,29.737,29.8,2300,7.67450963040656,7.67450963040656,7.63012012301571,7.64628508813492,8963.83004425986,0.0,1.0
2007-01-04,31.99,32.11,31.61,31.97,13700,8.20821006608846,8.23900047583934,8.11070710187735,8.20307833112998,53393.2485245044,0.0,1.0
2007-01-05,29.96,31.81,29.32,31.05,34200,7.68733896780276,8.16202445146214,7.52312344913141,7.96701852303991,133288.255440734,0.0,1.0
2007-01-08,29.36,29.66,28.954,29.66,2800,7.53338691904837,7.61036294342556,7.42921269939123,7.61036294342556,10912.4887495337,0.0,1.0
2007-01-09,29.24,29.5,29.24,29.24,900,7.50259650929749,7.56930906375773,7.50259650929749,7.50259650929749,3507.58566949299,0.0,1.0
2007-01-10,28.47,29.25,27.74,29.25,3200,7.30502471339602,7.50516237677673,7.1177163874115,7.50516237677673,12471.4157137528,0.0,1.0
2007-01-11,29.47,29.49,27.8301,27.8301,1100,7.56161146132001,7.56674319627849,7.14083485339945,7.14083485339945,4287.04915160254,0.0,1.0
2007-01-12,29.364,29.47,29.364,29.47,600,7.53441326604006,7.56161146132001,7.53441326604006,7.56161146132001,2338.39044632866,0.0,1.0
2007-01-16,28.76,29.39,28.76,29.39,2200,7.37943487029397,7.54108452148609,7.37943487029397,7.54108452148609,8574.09830320509,0.0,1.0
2007-01-17,27.98,28.76,27.66,28.75,6200,7.17929720691326,7.37943487029397,7.09718944757758,7.37686900281473,24163.3679453962,0.0,1.0
2007-01-18,28.17,28.4,27.5158,27.68,9800,7.22804868901882,7.28706364104134,7.06018963852694,7.10232118253606,38193.7106233681,0.0,1.0
2007-01-19,28.05,28.39,27.32,28.35,8200,7.19725827926794,7.2844977735621,7.00994995328343,7.27423430364514,31958.0027664917,0.0,1.0
2007-01-22,28.4,28.4,28.4,28.4,400,7.28706364104134,7.28706364104134,7.28706364104134,7.28706364104134,1558.92696421911,0.0,1.0
2007-01-23,28.4,28.4,28.4,28.4,0,7.28706364104134,7.28706364104134,7.28706364104134,7.28706364104134,0,0.0,1.0
2007-01-24,29.0,29.0,28.41,28.41,2700,7.44101568979573,7.44101568979573,7.28962950852058,7.28962950852058,10522.757008479,0.0,1.0
2007-01-25,29.73,29.73,29.16,29.16,6800,7.62832401578024,7.62832401578024,7.48206956946357,7.48206956946357,26501.7583917248,0.0,1.0
2007-01-26,30.5,30.5,28.65,29.45,16400,7.82589581168172,7.82589581168172,7.35121032802233,7.55647972636153,63916.0055329833,0.0,1.0
2007-01-29,30.51,30.54,30.51,30.5176,1400,7.82846167916096,7.83615928159868,7.82846167916096,7.83041173844518,5456.24437476687,0.0,1.0
2007-01-30,30.99,30.99,30.66,30.66,1100,7.95162331816447,7.95162331816447,7.86694969134956,7.86694969134956,4287.04915160254,0.0,1.0
2007-01-31,31.594,31.594,30.97,31.0,2000,8.10660171391056,8.10660171391056,7.94649158320599,7.95418918564371,7794.63482109554,0.0,1.0
2007-02-01,29.2601,31.12,29.25,31.12,4600,7.50775390293076,7.98497959539459,7.50516237677673,7.98497959539459,17927.6600885197,0.0,1.0
2007-02-02,29.63,29.86,29.606,29.64,800,7.60266534098784,7.66168029301036,7.59650725903767,7.60523120846709,3117.85392843822,0.0,1.0
2007-02-05,30.5,30.66,29.63,29.63,3500,7.82589581168172,7.86694969134956,7.60266534098784,7.60266534098784,13640.6109369172,0.0,1.0
2007-02-06,31.3,31.3,31.01,31.01,2600,8.03116521002091,8.03116521002091,7.95675505312295,7.95675505312295,10133.0252674242,0.0,1.0
2007-02-07,31.086,31.3,31.03,31.23,4600,7.97625564596517,8.03116521002091,7.96188678808143,8.01320413766623,17927.6600885197,0.0,1.0
2007-02-08,31.27,31.28,31.24,31.24,800,8.02346760758319,8.02603347506243,8.01577000514547,8.01577000514547,3117.85392843821,0.0,1.0
2007-02-09,30.7958,30.7958,30.7958,30.7958,300,7.90179417171763,7.90179417171763,7.90179417171763,7.90179417171763,1169.19522316433,0.0,1.0
2007-02-12,30.456,30.5,30.26,30.31,3600,7.81460599477306,7.82589581168172,7.76431499217996,7.77714432957616,14030.342677972,0.0,1.0
2007-02-13,29.3,30.26,29.08,29.95,1900,7.51799171417293,7.76431499217996,7.46154262962965,7.68477310032352,7404.90308004075,0.0,1.0
2007-02-14,30.12,30.3,29.804,29.94,3000,7.7283928474706,7.77457846209692,7.64731143512662,7.68220723284428,11691.9522316433,0.0,1.0
2007-02-15,30.01,30.3,30.01,30.2999,1500,7.70016830519896,7.77457846209692,7.70016830519896,7.77455280342213,5845.97611582165,0.0,1.0
2007-02-16,30.0,30.11,30.0,30.1099,1000,7.69760243771972,7.72582697999136,7.69760243771972,7.72580132131657,3897.31741054777,0.0,1.0
2007-02-20,30.0,30.2,30.0,30.2,1900,7.69760243771972,7.74891978730452,7.69760243771972,7.74891978730452,7404.90308004076,0.0,1.0
2007-02-21,29.45,29.45,29.45,29.45,300,7.55647972636153,7.55647972636153,7.55647972636153,7.55647972636153,1169.19522316433,0.0,1.0
2007-02-22,29.195,29.195,28.9101,28.92,900,7.49105010564091,7.49105010564091,7.41794854115736,7.42048874996181,3507.58566949299,0.0,1.0
2007-02-23,29.27,29.27,29.15,29.2,2500,7.51029411173521,7.51029411173521,7.47950370198433,7.49233303938053,9743.29352636941,0.0,1.0
2007-02-26,29.43,29.43,29.2499,29.27,1200,7.55134799140305,7.55134799140305,7.50513671810194,7.51029411173521,4676.78089265732,0.0,1.0
2007-02-27,28.73,28.76,28.42,28.76,700,7.37173726785625,7.37943487029397,7.29219537599982,7.37943487029397,2728.12218738344,0.0,1.0
2007-02-28,28.63,28.63,28.42,28.42,500,7.34607859306385,7.34607859306385,7.29219537599982,7.29219537599982,1948.65870527388,0.0,1.0
2007-03-01,30.31,30.59,27.89,28.41,9500,7.77714432957616,7.84898861899488,7.1562043996001,7.28962950852058,37024.5154002038,0.0,1.0
2007-03-02,31.24,31.44,30.01,30.01,2900,8.01577000514547,8.06708735473027,7.70016830519896,7.70016830519896,11302.2204905885,0.0,1.0
2007-03-05,30.74,31.5,30.57,31.5,6700,7.88747663118347,8.08248255960571,7.8438568840364,8.08248255960571,26112.02665067,0.0,1.0
2007-03-06,30.18,30.54,29.91,29.96,2100,7.74378805234604,7.83615928159868,7.67450963040656,7.68733896780276,8184.36656215031,0.0,1.0
2007-03-07,30.78,31.3,29.98,29.98,3100,7.89774010110043,8.03116521002091,7.69247070276124,7.69247070276124,12081.6839726981,0.0,1.0
2007-03-08,30.78,30.78,30.78,30.78,0,7.89774010110043,7.89774010110043,7.89774010110043,7.89774010110043,0,0.0,1.0
2007-03-09,30.87,30.87,30.79,30.81,300,7.92083290841359,7.92083290841359,7.90030596857967,7.90543770353815,1169.19522316433,0.0,1.0
2007-03-12,30.78,30.94,30.78,30.87,1200,7.89774010110043,7.93879398076827,7.89774010110043,7.92083290841359,4676.78089265732,0.0,1.0
2007-03-13,30.81,30.81,30.65,30.65,800,7.93879398076827,7.93879398076827,7.89756687797947,7.89756687797947,3104.75370184814,0.13,1.0
2007-03-14,30.9999,31.0,30.85,30.9,1300,7.98772539839073,7.98775116532997,7.94910075646547,7.96198422608697,5045.22476550322,0.0,1.0
2007-03-15,30.68,31.0,30.68,30.9999,1800,7.90529695975237,7.98775116532997,7.90529695975237,7.98772539839073,6985.69582915831,0.0,1.0
2007-03-16,30.68,30.68,30.68,30.68,0,7.90529695975237,7.90529695975237,7.90529695975237,7.90529695975237,0,0.0,1.0
2007-03-19,33.44,35.5,29.99,29.99,25100,8.61646448285917,9.14726343126497,7.72750507897567,7.72750507897567,97411.6473954853,0.0,1.0
2007-03-20,31.79,33.33,31.75,33.33,6000,8.19130998534967,8.58812084969187,8.18100320965247,8.58812084969187,23285.652763861,0.0,1.0
2007-03-21,31.1,31.8,31.1,31.63,11600,8.01351810457297,8.19388667927397,8.01351810457297,8.15008288256087,45018.928676798,0.0,1.0
2007-03-22,31.38,31.39,30.5,31.1,1800,8.08566553445337,8.08824222837767,7.85891646911497,8.01351810457297,6985.69582915831,0.0,1.0
2007-03-23,30.78,31.16,30.75,31.1,3900,7.93106389899537,8.02897826811877,7.92333381722247,8.01351810457297,15135.6742965097,0.0,1.0
2007-03-26,30.77,30.77,30.77,30.77,300,7.92848720507107,7.92848720507107,7.92848720507107,7.92848720507107,1164.28263819305,0.0,1.0
2007-03-27,30.77,30.77,30.77,30.77,0,7.92848720507107,7.92848720507107,7.92848720507107,7.92848720507107,0,0.0,1.0
2007-03-28,31.49,31.49,30.85,31.18,4800,8.11400916762067,8.11400916762067,7.94910075646547,8.03413165596737,18628.5222110888,0.0,1.0
2007-03-29,31.5,31.5,31.4842,31.4842,600,8.11658586154497,8.11658586154497,8.11251468514458,8.11251468514458,2328.5652763861,0.0,1.0
2007-03-30,30.9058,31.25,30.9058,31.25,300,7.96347870856307,8.05216851343747,7.96347870856307,8.05216851343747,1164.28263819305,0.0,1.0
2007-04-02,31.5,31.5,31.0,31.0,4300,8.11658586154497,8.11658586154497,7.98775116532997,7.98775116532997,16688.0511474337,0.0,1.0
2007-04-03,31.6,32.47,31.5,31.93,6100,8.14235280078797,8.36652517220207,8.11658586154497,8.22738370028987,23673.746976592,0.0,1.0
2007-04-04,31.6,32.0,31.6,32.0,4000,8.14235280078797,8.24542055775997,8.14235280078797,8.24542055775997,15523.7685092407,0.0,1.0
2007-04-05,31.81,32.43,31.6,32.43,2700,8.19646337319827,8.35621839650487,8.14235280078797,8.35621839650487,10478.5437437375,0.0,1.0
2007-04-09,32.0,32.0,31.54,31.63,4400,8.24542055775997,8.24542055775997,8.12689263724217,8.15008288256087,17076.1453601648,0.0,1.0
2007-04-10,32.01,32.04,32.0,32.0,3200,8.24799725168427,8.25572733345717,8.24542055775997,8.24542055775997,12419.0148073925,0.0,1.0
2007-04-11,33.0,33.1,32.25,32.25,10300,8.50308995018997,8.52885688943297,8.30983790586747,8.30983790586747,39973.7039112948,0.0,1.0
2007-04-12,33.34,33.96,33.0,33.0,3900,8.59069754361617,8.75045256692277,8.50308995018997,8.50308995018997,15135.6742965097,0.0,1.0
2007-04-13,33.5301,33.99,33.51,33.99,2600,8.63968049511711,8.75818264869567,8.63450134032927,8.75818264869567,10090.4495310064,0.0,1.0
2007-04-16,34.0,34.0,33.4,33.53,8600,8.76075934261997,8.76075934261997,8.60615770716197,8.63965472817787,33376.1022948675,0.0,1.0
2007-04-17,35.0,35.0,34.3142,34.385,7300,9.01842873504997,9.01842873504997,8.84171906572148,8.85996205870552,28330.8775293642,0.0,1.0
2007-04-18,35.35,35.446,34.75,34.75,9500,9.10861302240047,9.13334928407375,8.95401138694247,8.95401138694247,36868.9502094466,0.0,1.0
2007-04-19,35.59,35.59,35.39,35.4,13400,9.17045367658367,9.17045367658367,9.11891979809767,9.12149649202197,52004.6245059563,0.0,1.0
2007-04-20,35.9,36.2,35.6,35.6,21300,9.25033118823697,9.32763200596597,9.17303037050797,9.17303037050797,82664.0673117066,0.0,1.0
2007-04-23,36.0,36.03,35.9,36.03,1100,9.27609812747997,9.28382820925287,9.25033118823697,9.28382820925287,4269.03634004119,0.0,1.0
2007-04-24,36.85,37.0,36.44,36.5,5200,9.49511711104547,9.53376751990997,9.38947266014917,9.40493282369497,20180.8990620129,0.0,1.0
2007-04-25,36.7,36.78,36.56,36.75,9600,9.45646670218097,9.47708025357537,9.42039298724077,9.46935017180247,37257.0444221776,0.0,1.0
2007-04-26,36.75,36.8,36.65,36.74,34600,9.46935017180247,9.48223364142397,9.44358323255947,9.46677347787817,134280.597604932,0.0,1.0
2007-04-27,37.35,37.35,36.75,36.75,12900,9.62395180726047,9.62395180726047,9.46935017180247,9.46935017180247,50064.1534423012,0.0,1.0
2007-04-30,37.09,37.3,37.09,37.3,1600,9.55695776522867,9.61106833763897,9.55695776522867,9.61106833763897,6209.50740369627,0.0,1.0
2007-05-01,37.75,37.75,37.25,37.25,25900,9.72701956423247,9.72701956423247,9.59818486801747,9.59818486801747,100516.401097333,0.0,1.0
2007-05-02,38.3,38.5,37.75,37.75,48300,9.86873773006896,9.92027160855497,9.72701956423247,9.72701956423247,187449.504749081,0.0,1.0
2007-05-03,38.36,38.5,38.25,38.25,6800,9.88419789361476,9.92027160855497,9.85585426044747,9.85585426044747,26390.4064657092,0.0,1.0
2007-05-04,38.51,38.6,37.67,38.45,16900,9.92284830247926,9.94603854779797,9.70640601283807,9.90738813893347,65587.9219515419,0.0,1.0
2007-05-07,38.5,38.75,38.5,38.55,4400,9.92027160855497,9.98468895666247,9.92027160855497,9.93315507817647,17076.1453601647,0.0,1.0
2007-05-08,38.7,38.7,37.75,38.55,58600,9.97180548704097,9.97180548704097,9.72701956423247,9.93315507817647,227423.208660376,0.0,1.0
2007-05-09,38.4,38.5,38.2,38.2,1400,9.89450466931197,9.92027160855497,9.84297079082597,9.84297079082597,5433.31897823424,0.0,1.0
2007-05-10,37.8999,37.8999,37.59,37.59,2600,9.76564420615772,9.76564420615772,9.68579246144367,9.68579246144367,10090.4495310064,0.0,1.0
2007-05-11,38.2,38.2,37.8,37.8,300,9.84297079082597,9.84297079082597,9.73990303385396,9.73990303385396,1164.28263819305,0.0,1.0
2007-05-14,38.2,38.2,37.4101,37.4101,700,9.84297079082597,9.84297079082597,9.63943773774551,9.63943773774551,2716.65948911712,0.0,1.0
2007-05-15,38.162,38.2,38.162,38.2,900,9.83317935391362,9.84297079082597,9.83317935391362,9.84297079082597,3492.84791457916,0.0,1.0
2007-05-16,37.4501,38.2,37.4501,38.0,1300,9.64974451344271,9.84297079082597,9.64974451344271,9.79143691233997,5045.22476550322,0.0,1.0
2007-05-17,37.2601,37.2601,37.26,37.26,400,9.60078732888101,9.60078732888101,9.60076156194177,9.60076156194177,1552.37685092407,0.0,1.0
2007-05-18,37.61,38.63,37.61,38.63,300,9.69094584929227,9.95376862957087,9.69094584929227,9.95376862957087,1164.28263819305,0.0,1.0
2007-05-21,37.75,38.0,37.7,37.75,900,9.72701956423247,9.79143691233997,9.71413609461097,9.72701956423247,3492.84791457915,0.0,1.0
2007-05-22,37.77,37.95,37.75,37.95,3100,9.73217295208107,9.77855344271847,9.72701956423247,9.77855344271847,12030.9205946615,0.0,1.0
2007-05-23,37.8,37.8,37.5,37.8,1000,9.73990303385396,9.73990303385396,9.66260221612497,9.73990303385396,3880.94212731017,0.0,1.0
2007-05-24,37.7,37.7899,37.26,37.41,2200,9.71413609461097,9.73730057299042,9.60076156194177,9.63941197080627,8538.07268008237,0.0,1.0
2007-05-25,37.75,37.78,37.4,37.78,4300,9.72701956423247,9.73474964600537,9.63683527688197,9.73474964600537,16688.0511474337,0.0,1.0
2007-05-29,37.75,37.8,37.17,37.17,1500,9.72701956423247,9.73990303385396,9.57757131662307,9.57757131662307,5821.41319096525,0.0,1.0
2007-05-30,37.75,37.75,37.2101,37.2101,4600,9.72701956423247,9.72701956423247,9.58790385925951,9.58790385925951,17852.3337856268,0.0,1.0
2007-05-31,37.75,37.75,37.75,37.75,1000,9.72701956423247,9.72701956423247,9.72701956423247,9.72701956423247,3880.94212731017,0.0,1.0
2007-06-01,37.9,37.9,37.07,37.8,4400,9.76566997309697,9.76566997309697,9.55180437738007,9.73990303385396,17076.1453601647,0.0,1.0
2007-06-04,37.8499,37.85,37.8499,37.85,1100,9.75276073653622,9.75278650347547,9.75276073653622,9.75278650347547,4269.03634004119,0.0,1.0
2007-06-05,37.97,37.97,37.8,37.85,3900,9.78370683056707,9.78370683056707,9.73990303385396,9.75278650347547,15135.6742965097,0.0,1.0
2007-06-06,37.845,37.85,37.63,37.64,600,9.75149815651332,9.75278650347547,9.69609923714087,9.69867593106517,2328.5652763861,0.0,1.0
2007-06-07,37.51,38.22,37.278,37.75,12100,9.66517891004927,9.84812417867457,9.60539961100551,9.72701956423247,46959.399740453,0.0,1.0
2007-06-08,37.6,37.61,37.452,37.452,1900,9.68836915536797,9.69094584929227,9.65023408528833,9.65023408528833,7373.79004188932,0.0,1.0
2007-06-11,37.6,37.6,37.6,37.6,0,9.68836915536797,9.68836915536797,9.68836915536797,9.68836915536797,0,0.0,1.0
2007-06-12,37.8,37.8,37.75,37.75,3100,9.73990303385396,9.73990303385396,9.72701956423247,9.72701956423247,12030.9205946615,0.0,1.0
2007-06-13,37.6625,37.6625,37.6625,37.6625,100,9.73797051341074,9.73797051341074,9.73797051341074,9.73797051341074,386.75923230752,0.13,1.0
2007-06-14,37.8,37.8,37.7028,37.7028,1500,9.77352234734619,9.77352234734619,9.74839043273873,9.74839043273873,5801.38848461279,0.0,1.0
2007-06-15,37.763,37.8,37.75,37.8,500,9.76395567203265,9.77352234734619,9.7605944077333,9.77352234734619,1933.7961615376,0.0,1.0
2007-06-18,37.8441,37.8441,37.75,37.75,3700,9.78492479008476,9.78492479008476,9.7605944077333,9.7605944077333,14310.0915953782,0.0,1.0
2007-06-19,37.75,37.75,37.23,37.23,6700,9.7605944077333,9.7605944077333,9.62614383575923,9.62614383575923,25912.8685646038,0.0,1.0
2007-06-20,37.35,37.35,37.33,37.33,900,9.65717089083017,9.65717089083017,9.65199971498501,9.65199971498501,3480.83309076768,0.0,1.0
2007-06-21,37.35,37.5001,37.01,37.5001,900,9.65717089083017,9.69598056554807,9.5692609014625,9.69598056554807,3480.83309076768,0.0,1.0
2007-06-22,37.35,37.35,37.35,37.35,0,9.65717089083017,9.65717089083017,9.65717089083017,9.65717089083017,0,0.0,1.0
2007-06-25,37.75,37.75,37.75,37.75,100,9.7605944077333,9.7605944077333,9.7605944077333,9.7605944077333,386.75923230752,0.0,1.0
2007-06-26,37.53,37.53,37.53,37.53,2,9.70371147343658,9.70371147343658,9.70371147343658,9.70371147343658,7.73518464615039,0.0,1.0
2007-06-27,37.75,37.75,37.55,37.55,1900,9.7605944077333,9.7605944077333,9.70888264928174,9.70888264928174,7348.42541384287,0.0,1.0
2007-06-28,37.75,37.75,37.55,37.6,4900,9.7605944077333,9.7605944077333,9.70888264928174,9.72181058889463,18951.2023830685,0.0,1.0
2007-06-29,37.79,37.79,37.5,37.54,6500,9.77093675942362,9.77093675942362,9.69595470966884,9.70629706135916,25139.3500999888,0.0,1.0
2007-07-02,38.02,38.02,37.89,37.9,6200,9.83040528164292,9.83040528164292,9.7967926386494,9.79937822657198,23979.0724030662,0.0,1.0
2007-07-03,38.25,38.8,38.04,38.74,3100,9.88987380386222,10.032081139604,9.83557645748808,10.0165676120686,11989.5362015331,0.0,1.0
2007-07-05,38.9716,39.2,38.7399,38.8,14500,10.0764498283555,10.1355046565072,10.0165417561893,10.032081139604,56080.0886845902,0.0,1.0
2007-07-06,39.49,39.49,38.58,38.58,2600,10.2104867062619,10.2104867062619,9.97519820530731,9.97519820530731,10055.7400399955,0.0,1.0
2007-07-09,39.55,39.72,39.45,39.45,2800,10.2260002337974,10.2699552284812,10.2001443545716,10.2001443545716,10829.2585046106,0.0,1.0
2007-07-10,39.94,40.41,39.51,39.55,11800,10.326838162778,10.4483607951391,10.2156578821071,10.2260002337974,45637.5894122871,0.0,1.0
2007-07-11,40.25,40.25,40.0,40.15,6900,10.4069913883779,10.4069913883779,10.3423516903134,10.3811355091521,26686.3870292188,0.0,1.0
2007-07-12,40.5,40.5,40.04,40.5,12500,10.4716310864424,10.4716310864424,10.3526940420037,10.4716310864424,48344.9040384397,0.0,1.0
2007-07-13,41.0,41.0,40.9899,40.9899,1600,10.6009104825713,10.6009104825713,10.5982990387695,10.5982990387695,6188.14771692029,0.0,1.0
2007-07-16,40.65,41.5,40.61,41.5,2200,10.510414905281,10.7301898787002,10.5000725535907,10.7301898787002,8508.70311076545,0.0,1.0
2007-07-17,39.98,40.29,39.31,40.29,1700,10.3371805144683,10.4173337400682,10.1639461236555,10.4173337400682,6574.90694922781,0.0,1.0
2007-07-18,40.47,40.47,39.99,40.0,2200,10.4638743226746,10.4638743226746,10.3397661023909,10.3423516903134,8508.70311076544,0.0,1.0
2007-07-19,40.47,40.47,40.47,40.47,0,10.4638743226746,10.4638743226746,10.4638743226746,10.4638743226746,0,0.0,1.0
2007-07-20,40.47,40.47,40.47,40.47,0,10.4638743226746,10.4638743226746,10.4638743226746,10.4638743226746,0,0.0,1.0
2007-07-23,39.78,40.0,39.75,40.0,2300,10.2854687560167,10.3423516903134,10.277711992249,10.3423516903134,8895.46234307296,0.0,1.0
2007-07-24,40.1,40.35,39.51,39.51,2500,10.3682075695392,10.4328472676037,10.2156578821071,10.2156578821071,9668.980807688,0.0,1.0
2007-07-25,40.54,40.54,40.01,40.2,2400,10.4819734381327,10.4819734381327,10.344937278236,10.394063448765,9282.22157538044,0.0,1.0
2007-07-26,40.2,40.55,40.2,40.55,400,10.394063448765,10.4845590260552,10.394063448765,10.4845590260552,1547.03692923008,0.0,1.0
2007-07-27,40.4,40.4,40.4,40.4,100,10.4457752072166,10.4457752072166,10.4457752072166,10.4457752072166,386.759232307518,0.0,1.0
2007-07-30,40.55,40.65,40.25,40.65,1200,10.4845590260552,10.510414905281,10.4069913883779,10.510414905281,4641.11078769025,0.0,1.0
2007-07-31,41.63,41.63,40.3,40.3,15900,10.7638025216937,10.7638025216937,10.4199193279908,10.4199193279908,61494.7179368956,0.0,1.0
2007-08-01,41.53,42.0,41.5,42.0,12600,10.7379466424679,10.8594692748291,10.7301898787002,10.8594692748291,48731.6632707476,0.0,1.0
2007-08-02,40.8,40.8,40.6201,40.6201,1100,10.5491987241197,10.5491987241197,10.5026839973925,10.5026839973925,4254.35155538271,0.0,1.0
2007-08-03,41.0,41.04,41.0,41.0,13600,10.6009104825713,10.6112528342616,10.6009104825713,10.6009104825713,52599.2555938225,0.0,1.0
2007-08-06,39.51,42.0,39.51,42.0,3100,10.2156578821071,10.8594692748291,10.2156578821071,10.8594692748291,11989.5362015331,0.0,1.0
2007-08-07,38.5999,39.9,38.49,39.9,4400,9.98034352527324,10.3164958110877,9.9519279140041,10.3164958110877,17017.4062215309,0.0,1.0
2007-08-08,39.04,39.1,38.56,39.1,4000,10.0941352497459,10.1096487772814,9.97002702946215,10.1096487772814,15470.3692923008,0.0,1.0
2007-08-09,39.4058,39.4058,38.49,38.49,1200,10.1887160559538,10.1887160559538,9.9519279140041,9.9519279140041,4641.11078769025,0.0,1.0
2007-08-10,40.0,40.0,39.25,39.25,1100,10.3423516903134,10.3423516903134,10.1484325961201,10.1484325961201,4254.35155538273,0.0,1.0
2007-08-13,40.25,40.25,40.0,40.0,600,10.4069913883779,10.4069913883779,10.3423516903134,10.3423516903134,2320.55539384512,0.0,1.0
2007-08-14,39.81,39.81,39.81,39.81,100,10.2932255197844,10.2932255197844,10.2932255197844,10.2932255197844,386.759232307521,0.0,1.0
2007-08-15,39.56,39.56,39.5,39.5,200,10.22858582172,10.22858582172,10.2130722941845,10.2130722941845,773.518464615038,0.0,1.0
2007-08-16,39.53,39.61,39.25,39.25,5300,10.2208290579523,10.2415137613329,10.1484325961201,10.1484325961201,20498.2393122984,0.0,1.0
2007-08-17,40.0,40.92,39.4,40.92,1900,10.3423516903134,10.5802257791906,10.1872164149587,10.5802257791906,7348.42541384289,0.0,1.0
2007-08-20,39.448,39.448,39.398,39.398,300,10.1996272369871,10.1996272369871,10.1866992973742,10.1866992973742,1160.27769692256,0.0,1.0
2007-08-21,39.79,39.79,39.08,39.08,300,10.2880543439393,10.2880543439393,10.1044776014362,10.1044776014362,1160.27769692256,0.0,1.0
2007-08-22,40.0,40.02,39.388,39.5,2900,10.3423516903134,10.3475228661586,10.1841137094516,10.2130722941845,11216.0177369181,0.0,1.0
2007-08-23,39.85,40.0,38.8,39.44,2600,10.3035678714748,10.3423516903134,10.032081139604,10.197558766649,10055.7400399955,0.0,1.0
2007-08-24,39.7,40.0,39.6,39.6,6300,10.2647840526361,10.3423516903134,10.2389281734103,10.2389281734103,24365.8316353737,0.0,1.0
2007-08-27,39.9,40.09,39.89,39.97,16100,10.3164958110877,10.3656219816166,10.3139102231651,10.3345949265457,62268.2364015103,0.0,1.0
2007-08-28,39.35,39.89,38.97,39.89,14500,10.1742884753458,10.3139102231651,10.0760361342879,10.3139102231651,56080.0886845905,0.0,1.0
2007-08-29,40.15,40.15,38.768,38.768,4200,10.3811355091521,10.3811355091521,10.0238072582518,10.0238072582518,16243.8877569158,0.0,1.0
2007-08-30,40.0,40.0,40.0,40.0,1100,10.3423516903134,10.3423516903134,10.3423516903134,10.3423516903134,4254.35155538273,0.0,1.0
2007-08-31,40.1,40.1,39.67,39.67,1500,10.3682075695392,10.3682075695392,10.2570272888683,10.2570272888683,5801.3884846128,0.0,1.0
2007-09-04,40.1,40.1,40.1,40.1,0,10.3682075695392,10.3682075695392,10.3682075695392,10.3682075695392,0,0.0,1.0
2007-09-05,40.04,40.22,39.61,39.61,4100,10.3526940420037,10.3992346246102,10.2415137613329,10.2415137613329,15857.1285246084,0.0,1.0
2007-09-06,40.2,40.2,40.086,40.2,1100,10.394063448765,10.394063448765,10.3645877464476,10.394063448765,4254.35155538272,0.0,1.0
2007-09-07,41.0,41.0,39.52,39.52,2700,10.6009104825713,10.6009104825713,10.2182434700297,10.2182434700297,10442.499272303,0.0,1.0
2007-09-10,40.22,41.0,39.9,40.24,2400,10.3992346246102,10.6009104825713,10.3164958110877,10.4044058004553,9282.22157538043,0.0,1.0
2007-09-11,39.23,39.74,39.01,39.55,800,10.1432614202749,10.2751264043264,10.0863784859782,10.2260002337974,3094.07385846016,0.0,1.0
2007-09-12,39.16,40.89,38.5,39.0,2700,10.1251623048169,10.5724690154229,9.95451350192668,10.0837928980556,10442.499272303,0.0,1.0
2007-09-13,38.32,39.4099,37.65,39.13,1900,9.94158556231379,10.2243448030331,9.76776347654265,10.1517286809326,7323.58028240465,0.13,1.0
2007-09-14,38.0,38.21,37.65,37.82,2000,9.8585660586619,9.91304760793345,9.76776347654265,9.81186758785771,7709.03187621542,0.0,1.0
2007-09-17,38.98,39.08,37.99,37.99,1800,10.1128132885958,10.138756883487,9.85597169917278,9.85597169917278,6938.12868859389,0.0,1.0
2007-09-18,38.99,38.99,38.21,38.2101,400,10.1154076480849,10.1154076480849,9.91304760793345,9.91307355152834,1541.80637524309,0.0,1.0
2007-09-19,38.41,38.89,38.39,38.89,600,9.96493479771588,10.0894640531937,9.95974607873764,10.0894640531937,2312.70956286463,0.0,1.0
2007-09-20,38.41,38.41,38.41,38.41,0,9.96493479771588,9.96493479771588,9.96493479771588,9.96493479771588,0,0.0,1.0
2007-09-21,38.51,38.51,38.01,38.03,1900,9.9908783926071,9.9908783926071,9.86116041815102,9.86634913712926,7323.58028240465,0.0,1.0
2007-09-24,39.25,39.25,38.5,38.5,400,10.1828609948021,10.1828609948021,9.98828403311798,9.98828403311798,1541.80637524308,0.0,1.0
2007-09-25,39.25,39.25,38.22,38.22,500,10.1828609948021,10.1828609948021,9.91564196742257,9.91564196742257,1927.25796905385,0.0,1.0
2007-09-26,40.25,40.35,39.24,39.24,4300,10.4422969437142,10.4682405386055,10.180266635313,10.180266635313,16574.4185338632,0.0,1.0
2007-09-27,40.25,40.25,39.85,39.85,4300,10.4422969437142,10.4422969437142,10.3385225641494,10.3385225641494,16574.4185338632,0.0,1.0
2007-09-28,39.85,40.25,39.7701,40.25,10700,10.3385225641494,10.4422969437142,10.3177936318313,10.4422969437142,41243.3205377524,0.0,1.0
2007-10-01,40.74,40.74,40.25,40.25,5300,10.5694205586812,10.5694205586812,10.4422969437142,10.4422969437142,20428.9344719709,0.0,1.0
2007-10-02,40.5,40.5,40.5,40.5,100,10.5071559309423,10.5071559309423,10.5071559309423,10.5071559309423,385.451593810771,0.0,1.0
2007-10-03,41.0,41.0,40.11,40.28,5100,10.6368739053984,10.6368739053984,10.4059759108665,10.4500800221816,19658.0312843493,0.0,1.0
2007-10-04,40.5,40.5,40.5,40.5,500,10.5071559309423,10.5071559309423,10.5071559309423,10.5071559309423,1927.25796905385,0.0,1.0
2007-10-05,40.97,40.99,40.22,40.82,2800,10.629090826931,10.6342795459092,10.4345138652469,10.5901754345942,10792.6446267016,0.0,1.0
2007-10-08,41.0,41.0,40.97,40.97,2000,10.6368739053984,10.6368739053984,10.629090826931,10.629090826931,7709.03187621539,0.0,1.0
2007-10-09,40.99,40.99,39.85,39.85,3400,10.6342795459092,10.6342795459092,10.3385225641494,10.3385225641494,13105.3541895663,0.0,1.0
2007-10-10,40.71,41.0,40.71,41.0,2500,10.5616374802138,10.6368739053984,10.5616374802138,10.6368739053984,9636.28984526931,0.0,1.0
2007-10-11,41.0,41.0,41.0,41.0,400,10.6368739053984,10.6368739053984,10.6368739053984,10.6368739053984,1541.80637524308,0.0,1.0
2007-10-12,40.92,41.21,40.06,40.18,2800,10.6161190294854,10.6913554546699,10.3930041134209,10.4241364272904,10792.6446267016,0.0,1.0
2007-10-15,40.76,41.31,40.17,40.3501,2400,10.5746092776594,10.7172990495611,10.4215420678013,10.4682664822004,9250.83825145854,0.0,1.0
2007-10-16,40.36,40.75,40.36,40.75,300,10.4708348980946,10.5720149181703,10.4708348980946,10.5720149181703,1156.35478143231,0.0,1.0
2007-10-17,40.0,40.0,39.75,39.75,1300,10.3774379564862,10.3774379564862,10.3125789692582,10.3125789692582,5010.87071954003,0.0,1.0
2007-10-18,40.5,40.8299,40.2,40.2,1200,10.5071559309423,10.5927438504884,10.4293251462686,10.4293251462686,4625.41912572925,0.0,1.0
2007-10-19,40.66,41.64,39.98,41.64,3100,10.5486656827682,10.8029129127021,10.372249237508,10.8029129127021,11948.9994081339,0.0,1.0
2007-10-22,39.94,40.25,39.75,40.25,5800,10.3618717995515,10.4422969437142,10.3125789692582,10.4422969437142,22356.1924410247,0.0,1.0
2007-10-23,39.94,39.94,39.94,39.94,0,10.3618717995515,10.3618717995515,10.3618717995515,10.3618717995515,0,0.0,1.0
2007-10-24,39.94,39.94,39.94,39.94,0,10.3618717995515,10.3618717995515,10.3618717995515,10.3618717995515,0,0.0,1.0
2007-10-25,40.99,40.99,40.0,40.0,2504,10.6342795459092,10.6342795459092,10.3774379564862,10.3774379564862,9651.70790902174,0.0,1.0
2007-10-26,39.83,41.0,39.83,40.64,7300,10.3333338451711,10.6368739053984,10.3333338451711,10.54347696379,28137.9663481864,0.0,1.0
2007-10-29,39.8,40.52,39.8,40.2,6000,10.3255507667038,10.5123446499205,10.3255507667038,10.4293251462686,23127.0956286462,0.0,1.0
2007-10-30,39.42,40.5,39.09,40.5,5900,10.2269651061172,10.5071559309423,10.1413512429761,10.5071559309423,22741.6440348354,0.0,1.0
2007-10-31,39.3,39.41,39.3,39.41,700,10.1958327922477,10.224370746628,10.1958327922477,10.224370746628,2698.1611566754,0.0,1.0
2007-11-01,39.0,39.0,38.84,38.84,300,10.1180020075741,10.1180020075741,10.0764922557481,10.0764922557481,1156.35478143231,0.0,1.0
2007-11-02,39.59,40.2,38.84,39.0,6300,10.2710692174322,10.4293251462686,10.0764922557481,10.1180020075741,24283.4504100786,0.0,1.0
2007-11-05,39.52,40.49,39.42,40.49,2100,10.2529087010084,10.5045615714532,10.2269651061172,10.5045615714532,8094.48347002617,0.0,1.0
2007-11-06,39.52,39.52,39.52,39.52,0,10.2529087010084,10.2529087010084,10.2529087010084,10.2529087010084,0,0.0,1.0
2007-11-07,38.83,39.108,38.83,39.04,700,10.073897896259,10.1460210900566,10.073897896259,10.1283794455305,2698.16115667539,0.0,1.0
2007-11-08,40.0,40.44,39.6,39.6,3000,10.3774379564862,10.4915897740076,10.2736635769213,10.2736635769213,11563.5478143231,0.0,1.0
2007-11-09,40.0,40.0,39.99,39.99,2100,10.3774379564862,10.3774379564862,10.3748435969971,10.3748435969971,8094.4834700262,0.0,1.0
2007-11-12,40.22,40.77,40.17,40.5,600,10.4345138652469,10.5772036371486,10.4215420678013,10.5071559309423,2312.70956286462,0.0,1.0
2007-11-13,40.51,40.8,40.4,40.8,3200,10.5097502904314,10.5849867156159,10.4812123360511,10.5849867156159,12334.4510019447,0.0,1.0
2007-11-14,40.65,40.98,40.33,40.46,18700,10.5460713232791,10.6316851864201,10.4630518196272,10.4967784929858,72079.4480426142,0.0,1.0
2007-11-15,40.65,40.65,40.65,40.65,9700,10.5460713232791,10.5460713232791,10.5460713232791,10.5460713232791,37388.8045996448,0.0,1.0
2007-11-16,40.65,40.65,40.65,40.65,9700,10.5460713232791,10.5460713232791,10.5460713232791,10.5460713232791,37388.8045996448,0.0,1.0
2007-11-19,40.65,40.65,40.65,40.65,9700,10.5460713232791,10.5460713232791,10.5460713232791,10.5460713232791,37388.8045996448,0.0,1.0
2007-11-20,39.01,39.9603,38.42,39.4,3000,10.1205963670632,10.3671383493144,9.96752915720501,10.2217763871389,11563.5478143231,0.0,1.0
2007-11-21,39.5,39.5,38.64,38.6401,1100,10.2477199820301,10.2477199820301,10.0246050659657,10.0246310095606,4239.96753191849,0.0,1.0
2007-11-23,39.95,40.0,39.45,39.45,6600,10.3644661590406,10.3774379564862,10.2347481845845,10.2347481845845,25439.8051915109,0.0,1.0
2007-11-26,39.5,39.9499,39.5,39.9499,600,10.2477199820301,10.3644402154457,10.2477199820301,10.3644402154457,2312.70956286463,0.0,1.0
2007-11-27,39.5,39.5,39.5,39.5,100,10.2477199820301,10.2477199820301,10.2477199820301,10.2477199820301,385.451593810772,0.0,1.0
2007-11-28,39.98,40.0,39.95,39.95,700,10.372249237508,10.3774379564862,10.3644661590406,10.3644661590406,2698.16115667539,0.0,1.0
2007-11-29,40.0,40.0,39.1901,39.1901,300,10.3774379564862,10.3774379564862,10.1673207814623,10.1673207814623,1156.35478143231,0.0,1.0
2007-11-30,39.47,39.47,39.47,39.47,400,10.2399369035628,10.2399369035628,10.2399369035628,10.2399369035628,1541.80637524308,0.0,1.0
2007-12-03,41.0,41.0,38.69,38.69,4400,10.6368739053984,10.6368739053984,10.0375768634113,10.0375768634113,16959.8701276739,0.0,1.0
2007-12-04,41.17,41.49,40.99,40.99,1800,10.6809780167134,10.7639975203653,10.6342795459092,10.6342795459092,6938.1286885939,0.0,1.0
2007-12-05,41.0,41.0,40.99,41.0,2900,10.6368739053984,10.6368739053984,10.6342795459092,10.6368739053984,11178.0962205123,0.0,1.0
2007-12-06,41.14,41.15,41.14,41.15,1000,10.6731949382461,10.6757892977352,10.6731949382461,10.6757892977352,3854.5159381077,0.0,1.0
2007-12-07,41.7499,41.93,41.7499,41.93,500,10.8314249234876,10.8781493378867,10.8314249234876,10.8781493378867,1927.25796905385,0.0,1.0
2007-12-10,40.95,42.0,38.4,41.99,9000,10.6239021079528,10.8963098543105,9.96234043822676,10.8937154948214,34690.6434429693,0.0,1.0
2007-12-11,41.9799,42.0,41.5,41.5,3700,10.8910951917374,10.8963098543105,10.7665918798544,10.7665918798544,14261.7089709985,0.0,1.0
2007-12-12,39.57,41.59,38.39,41.59,4600,10.265880498454,10.7899411152565,9.95974607873764,10.7899411152565,17730.7733152954,0.0,1.0
2007-12-13,40.99,40.99,38.08,38.08,600,10.6680062192678,10.6680062192678,9.91065325273771,9.91065325273771,2305.39798107542,0.13,1.0
2007-12-14,40.45,40.5,37.91,38.5,3800,10.52746649352,10.5404794310892,9.86640926500227,10.0199619283194,14600.8538801442,0.0,1.0
2007-12-17,40.5,40.5,38.1101,38.96,3600,10.5404794310892,10.5404794310892,9.9184870411544,10.1396809539564,13832.3878864525,0.0,1.0
2007-12-18,40.5,40.5,40.5,40.5,2925,10.5404794310892,10.5404794310892,10.5404794310892,10.5404794310892,11238.8151577427,0.0,1.0
2007-12-19,40.5,40.5,40.5,40.5,1000,10.5404794310892,10.5404794310892,10.5404794310892,10.5404794310892,3842.32996845903,0.0,1.0
2007-12-20,40.0,40.5,38.0,40.5,600,10.4103500553968,10.5404794310892,9.88983255262692,10.5404794310892,2305.3979810754,0.0,1.0
2007-12-21,40.5,40.5,39.99,39.99,3300,10.5404794310892,10.5404794310892,10.4077474678829,10.4077474678829,12679.6888959148,0.0,1.0
2007-12-24,41.87,41.87,36.18,41.75,1300,10.8970339204866,10.8970339204866,9.41616162510636,10.8658028703204,4995.02895899671,0.0,1.0
2007-12-26,40.54,42.0,40.54,41.92,9300,10.5508897811446,10.9308675581666,10.5508897811446,10.9100468580558,35733.6687066689,0.0,1.0
2007-12-27,40.72,40.72,40.72,40.72,400,10.5977363563939,10.5977363563939,10.5977363563939,10.5977363563939,1536.93198738361,0.0,1.0
2007-12-28,40.14,41.92,37.91,41.92,600,10.4467862805906,10.9100468580558,9.86640926500227,10.9100468580558,2305.39798107542,0.0,1.0
2007-12-31,41.17,41.17,39.34,39.34,3300,10.7148527945171,10.7148527945171,10.2385792794827,10.2385792794827,12679.6888959148,0.0,1.0
2008-01-02,40.75,41.93,39.95,41.93,3500,10.6055441189354,10.9126494455696,10.3973371178275,10.9126494455696,13448.1548896066,0.0,1.0
2008-01-03,40.0,40.5,39.03,40.5,6400,10.4103500553968,10.5404794310892,10.1578990665534,10.5404794310892,24590.9117981376,0.0,1.0
2008-01-04,38.75,40.25,38.65,40.25,4200,10.0850266161656,10.475414743243,10.0590007410271,10.475414743243,16137.7858675279,0.0,1.0
2008-01-07,38.75,38.75,38.75,38.75,3187,10.0850266161656,10.0850266161656,10.0850266161656,10.0850266161656,12245.5056094789,0.0,1.0
2008-01-08,39.5,39.9,38.18,39.3,1400,10.2802206797043,10.3843241802583,9.9366791278762,10.2281689294273,5379.26195584263,0.0,1.0
2008-01-09,39.4999,39.4999,39.4999,39.4999,200,10.2801946538292,10.2801946538292,10.2801946538292,10.2801946538292,768.465993691801,0.0,1.0
2008-01-10,39.5,39.5,39.5,39.5,898,10.2802206797043,10.2802206797043,10.2802206797043,10.2802206797043,3450.4123116762,0.0,1.0
2008-01-11,40.24,40.24,40.24,40.24,100,10.4728121557291,10.4728121557291,10.4728121557291,10.4728121557291,384.232996845904,0.0,1.0
2008-01-14,39.88,39.93,39.75,39.75,3700,10.3791190052306,10.3921319427998,10.3452853675505,10.3452853675505,14216.6208832983,0.0,1.0
2008-01-15,33.9,39.35,33.5,39.35,17600,8.82277167194875,10.2411818669966,8.71866817139478,10.2411818669966,67625.0074448788,0.0,1.0
2008-01-16,32.46,33.75,32.46,33.42,9900,8.44799906995447,8.78373285924101,8.44799906995447,8.69784747128399,38039.0666877443,0.0,1.0
2008-01-17,31.9001,33.15,31.9,33.15,5400,8.30228019505405,8.62757760841006,8.30225416917891,8.62757760841006,20748.5818296787,0.0,1.0
2008-01-18,32.25,32.46,31.18,31.5,1300,8.39334473216363,8.44799906995447,8.11486786818177,8.19815066862494,4995.02895899673,0.0,1.0
2008-01-22,31.13,32.45,29.55,30.75,3800,8.10185493061252,8.44539648244062,7.69064610342435,8.00295660508625,14600.8538801443,0.0,1.0
2008-01-23,32.18,32.438,32.18,32.35,4300,8.37512661956669,8.442273377424,8.37512661956669,8.41937060730213,16522.0188643738,0.0,1.0
2008-01-24,31.05,32.18,30.56,32.18,2900,8.08103423050173,8.37512661956669,7.95350744232312,8.37512661956669,11142.7569085312,0.0,1.0
2008-01-25,30.1,30.44,30.1,30.1,800,7.83378841668606,7.92227639215693,7.83378841668606,7.83378841668606,3073.86397476722,0.0,1.0
2008-01-28,30.9899,30.9899,29.91,29.91,200,8.0653926795435,8.0653926795435,7.78433925392292,7.78433925392292,768.465993691804,0.0,1.0
2008-01-29,30.5,31.28,29.62,30.99,2300,7.93789191724002,8.14089374332026,7.7088642160213,8.06541870541863,8837.35892745576,0.0,1.0
2008-01-30,30.94,30.95,30.725,30.95,1000,8.05240576784939,8.05500835536324,7.99645013630163,8.05500835536324,3842.32996845902,0.0,1.0
2008-01-31,31.14,31.14,30.7,30.95,500,8.10445751812637,8.10445751812637,7.98994366751701,8.05500835536324,1921.16498422951,0.0,1.0
2008-02-01,30.99,30.99,30.99,30.99,300,8.06541870541863,8.06541870541863,8.06541870541863,8.06541870541863,1152.69899053771,0.0,1.0
2008-02-04,31.09,31.09,31.09,31.09,400,8.09144458055713,8.09144458055713,8.09144458055713,8.09144458055713,1536.93198738361,0.0,1.0
2008-02-05,31.09,31.09,31.09,31.09,350,8.09144458055713,8.09144458055713,8.09144458055713,8.09144458055713,1344.81548896066,0.0,1.0
2008-02-06,29.75,30.11,29.75,30.11,4100,7.74269785370134,7.83639100419991,7.74269785370134,7.83639100419991,15753.552870682,0.0,1.0
2008-02-07,29.25,29.55,29.25,29.55,600,7.61256847800888,7.69064610342435,7.61256847800888,7.69064610342435,2305.39798107541,0.0,1.0
2008-02-08,28.4,29.0,28.29,29.0,1500,7.3913485393317,7.54750379016265,7.36272007667935,7.54750379016265,5763.49495268853,0.0,1.0
2008-02-11,28.02,28.4,28.02,28.4,10400,7.29245021380543,7.3913485393317,7.29245021380543,7.3913485393317,39960.2316719738,0.0,1.0
2008-02-12,28.01,29.02,28.01,28.99,900,7.28984762629158,7.55270896519035,7.28984762629158,7.5449012026488,3458.09697161312,0.0,1.0
2008-02-13,29.21,29.21,28.11,28.9499,24800,7.60215812795348,7.60215812795348,7.31587350143007,7.53446482671826,95289.7832177838,0.0,1.0
2008-02-14,27.84,28.52,27.42,28.42,6800,7.24560363855614,7.42257958949789,7.13629496297448,7.39655371435939,26127.8437855214,0.0,1.0
2008-02-15,27.0,28.0,27.0,27.97,10200,7.02698628739281,7.28724503877773,7.02698628739281,7.27943727623618,39191.765678282,0.0,1.0
2008-02-19,27.9999,28.0,26.5,26.5,2500,7.28721901290259,7.28724503877773,6.89685691170035,6.89685691170035,9605.82492114756,0.0,1.0
2008-02-20,28.53,28.53,27.17,27.17,1200,7.42518217701174,7.42518217701174,7.07123027512825,7.07123027512825,4610.79596215083,0.0,1.0
2008-02-21,27.77,27.78,26.75,26.75,2100,7.2273855259592,7.22998811347305,6.96192159954658,6.96192159954658,8068.89293376394,0.0,1.0
2008-02-22,27.77,27.77,27.77,27.77,398,7.2273855259592,7.2273855259592,7.2273855259592,7.2273855259592,1529.24732744669,0.0,1.0
2008-02-25,27.94,27.94,27.94,27.94,400,7.27162951369463,7.27162951369463,7.27162951369463,7.27162951369463,1536.93198738361,0.0,1.0
2008-02-26,27.25,27.28,27.25,27.28,1200,7.09205097523904,7.09985873778059,7.09205097523904,7.09985873778059,4610.79596215083,0.0,1.0
2008-02-27,28.0,28.0,27.0,27.0,2500,7.28724503877773,7.28724503877773,7.02698628739281,7.02698628739281,9605.82492114756,0.0,1.0
2008-02-28,27.2,27.2,27.2,27.2,100,7.07903803766979,7.07903803766979,7.07903803766979,7.07903803766979,384.232996845903,0.0,1.0
2008-02-29,27.47,27.47,27.205,27.205,200,7.14930790054372,7.14930790054372,7.08033933142672,7.08033933142672,768.465993691805,0.0,1.0
2008-03-03,26.3,26.95,26.3,26.94,2300,6.84480516142337,7.01397334982356,6.84480516142337,7.01137076230971,8837.35892745575,0.0,1.0
2008-03-04,25.65,26.27,25.65,26.25,800,6.67563697302317,6.83699739888182,6.67563697302317,6.83179222385412,3073.86397476722,0.0,1.0
2008-03-05,25.65,25.65,25.62,25.65,1100,6.67563697302317,6.67563697302317,6.66782921048162,6.67563697302317,4226.56296530492,0.0,1.0
2008-03-06,24.2,25.01,24.1,25.01,10000,6.29826178351504,6.50907137213682,6.27223590837654,6.50907137213682,38423.2996845902,0.0,1.0
2008-03-07,23.23,24.0,23.23,24.0,3300,6.04581079467166,6.24621003323805,6.04581079467166,6.24621003323805,12679.6888959148,0.0,1.0
2008-03-10,23.1,24.2,22.42,23.02,2400,6.01197715699163,6.29826178351504,5.83500120604988,5.99115645688083,9221.59192430165,0.0,1.0
2008-03-11,23.0,23.25,22.25,23.25,2000,5.98595128185313,6.05101596969936,5.79075721831444,6.05101596969936,7684.65993691805,0.0,1.0
2008-03-12,21.08,22.15,21.08,21.11,1200,5.48625447919409,5.76473134317595,5.48625447919409,5.49406224173564,4610.79596215083,0.0,1.0
2008-03-13,21.0,21.0,21.0,21.0,100,5.49926741676333,5.49926741676333,5.49926741676333,5.49926741676333,381.869045611167,0.13,1.0
2008-03-14,21.0,21.0,21.0,21.0,0,5.49926741676333,5.49926741676333,5.49926741676333,5.49926741676333,0,0.0,1.0
2008-03-17,21.9999,21.9999,21.15,21.15,1000,5.76111110676437,5.76111110676437,5.53854789831164,5.53854789831164,3818.69045611166,0.0,1.0
2008-03-18,22.49,22.91,22.4,22.91,3100,5.88945353347654,5.99943888181181,5.86588524454756,5.99943888181181,11837.9404139462,0.0,1.0
2008-03-19,21.95,22.04,21.95,22.03,2400,5.74804379990263,5.77161208883161,5.74804379990263,5.76899339006173,9164.85709466799,0.0,1.0
2008-03-20,22.0,22.0,22.0,22.0,200,5.76113729375207,5.76113729375207,5.76113729375207,5.76113729375207,763.738091222332,0.0,1.0
2008-03-24,21.15,21.5,21.0,21.05,2200,5.53854789831164,5.6302023552577,5.49926741676333,5.51236091061277,8401.11900344567,0.0,1.0
2008-03-25,19.01,21.5,18.75,21.5,20800,4.97814636155576,5.6302023552577,4.91006019353869,5.6302023552577,79428.7614871227,0.0,1.0
2008-03-26,18.72,19.96,18.5,18.8,14900,4.90220409722903,5.22692274469506,4.84459272429151,4.92315368738813,56898.4877960638,0.0,1.0
2008-03-27,18.32,18.6,18.32,18.6,700,4.79745614643354,4.87077971199038,4.79745614643354,4.87077971199038,2673.08331927816,0.0,1.0
2008-03-28,17.93,18.38,17.93,18.38,5300,4.69532689440793,4.81316833905286,4.69532689440793,4.81316833905286,20239.0594173918,0.0,1.0
2008-03-31,17.34,17.84,17.34,17.84,5700,4.54082366698458,4.67175860547895,4.54082366698458,4.67175860547895,21766.5355998365,0.0,1.0
2008-04-01,17.084,17.34,17.07,17.34,3400,4.47378497847547,4.54082366698458,4.47011880019762,4.54082366698458,12983.5475507797,0.0,1.0
2008-04-02,16.7,17.18,16.56,17.02,10600,4.37322694571179,4.49892448666639,4.33656516293337,4.45702530634819,40478.1188347837,0.0,1.0
2008-04-03,16.7,16.99,16.7,16.9899,1500,4.37322694571179,4.44916921003853,4.37322694571179,4.44914302305083,5728.0356841675,0.0,1.0
2008-04-04,17.13,17.15,17.06,17.14,8300,4.48583099281695,4.49106839035672,4.46750010142774,4.48844969158684,31695.1307857268,0.0,1.0
2008-04-07,18.05,18.5,17.01,17.15,11900,4.72675127964658,4.84459272429151,4.4544066075783,4.49106839035672,45442.4164277288,0.0,1.0
2008-04-08,18.2,18.2,17.85,17.85,400,4.76603176119489,4.76603176119489,4.67437730424883,4.67437730424883,1527.47618244467,0.0,1.0
2008-04-09,19.83,19.83,18.5,18.5,2400,5.19287966068652,5.19287966068652,4.84459272429151,4.84459272429151,9164.857094668,0.0,1.0
2008-04-10,20.85,20.85,19.25,19.28,29500,5.45998693521503,5.45998693521503,5.04099513203306,5.04885122834272,112651.368455294,0.0,1.0
2008-04-11,20.4999,20.952,20.0,20.952,6600,5.36830629128127,5.48669766266788,5.23739753977461,5.48669766266788,25203.357010337,0.0,1.0
2008-04-14,20.46,21.4,19.8001,21.4,3300,5.35785768318942,5.60401536755883,5.18504975136456,5.60401536755883,12601.6785051685,0.0,1.0
2008-04-15,19.84,20.0,19.8,20.0,1400,5.19549835945641,5.23739753977461,5.18502356437686,5.23739753977461,5346.16663855633,0.0,1.0
2008-04-16,18.6,19.53,18.6,19.53,5500,4.87077971199038,5.1143186975899,4.87077971199038,5.1143186975899,21002.7975086142,0.0,1.0
2008-04-17,18.71,19.1,18.43,18.43,500,4.89958539845914,5.00171465048475,4.8262618329023,4.8262618329023,1909.34522805583,0.0,1.0
2008-04-18,18.84,19.0,18.5,18.53,8600,4.93362848246768,4.97552766278587,4.84459272429151,4.85244882060117,32840.7379225603,0.0,1.0
2008-04-21,18.84,19.0,18.5,19.0,2400,4.93362848246768,4.97552766278587,4.84459272429151,4.97552766278587,9164.85709466799,0.0,1.0
2008-04-22,18.84,18.84,18.84,18.84,0,4.93362848246768,4.93362848246768,4.93362848246768,4.93362848246768,0,0.0,1.0
2008-04-23,17.54,18.84,17.15,18.84,9300,4.59319764238233,4.93362848246768,4.49106839035672,4.93362848246768,35513.8212418385,0.0,1.0
2008-04-24,17.1,18.0,16.8,17.25,7500,4.47797489650729,4.71365778579714,4.39941393341067,4.5172553780556,28640.1784208375,0.0,1.0
2008-04-25,17.1,17.25,16.85,17.0,1200,4.47797489650729,4.5172553780556,4.41250742726011,4.45178790880841,4582.428547334,0.0,1.0
2008-04-28,16.97,17.25,16.75,16.75,6000,4.44393181249875,4.5172553780556,4.38632043956123,4.38632043956123,22912.14273667,0.0,1.0
2008-04-29,16.7,17.1,16.63,16.63,1400,4.37322694571179,4.47797489650729,4.35489605432258,4.35489605432258,5346.16663855634,0.0,1.0
2008-04-30,17.13,17.13,17.0,17.0,2300,4.48583099281695,4.48583099281695,4.45178790880841,4.45178790880841,8782.98804905683,0.0,1.0
2008-05-01,17.0,20.0,17.0,17.15,7600,4.45178790880841,5.23739753977461,4.45178790880841,4.49106839035672,29022.0474664487,0.0,1.0
2008-05-02,16.43,17.0,16.0,17.0,11200,4.30252207892484,4.45178790880841,4.18991803181968,4.45178790880841,42769.3331084506,0.0,1.0
2008-05-05,16.25,16.25,16.25,16.25,100,4.25538550106687,4.25538550106687,4.25538550106687,4.25538550106687,381.869045611166,0.0,1.0
2008-05-06,16.0,16.16,15.86,15.92,5500,4.18991803181968,4.23181721213788,4.15325624904126,4.16896844166059,21002.7975086142,0.0,1.0
2008-05-07,16.3,16.5,16.05,16.5,6600,4.2684789949163,4.32085297031405,4.20301152566912,4.32085297031405,25203.357010337,0.0,1.0
2008-05-08,16.98,17.0,16.72,17.0,5000,4.44655051126864,4.45178790880841,4.37846434325157,4.45178790880841,19093.4522805583,0.0,1.0
2008-05-09,18.35,18.35,17.0,17.0,700,4.8053122427432,4.8053122427432,4.45178790880841,4.45178790880841,2673.08331927817,0.0,1.0
2008-05-12,18.59,18.9,18.59,18.6,600,4.86816101322049,4.949340675087,4.86816101322049,4.87077971199038,2291.214273667,0.0,1.0
2008-05-13,19.32,19.33,19.32,19.32,1400,5.05932602342227,5.06194472219216,5.05932602342227,5.05932602342227,5346.16663855633,0.0,1.0
2008-05-14,19.75,19.75,19.48,19.48,2400,5.17193007052742,5.17193007052742,5.10122520374046,5.10122520374046,9164.857094668,0.0,1.0
2008-05-15,19.95,19.99,19.95,19.99,500,5.22430404592517,5.23477884100472,5.22430404592517,5.23477884100472,1909.34522805583,0.0,1.0
2008-05-16,25.8,26.37,20.09,20.09,80900,6.75624282630924,6.90550865619282,5.26096582870359,5.26096582870359,308932.057899434,0.0,1.0
2008-05-19,27.0,29.23,26.16,26.92,19600,7.07048667869572,7.65445650438059,6.85051598202518,7.04953708853662,74846.3329397886,0.0,1.0
2008-05-20,26.034,28.5,26.0,27.79,3700,6.8175203775246,7.46329149417881,6.80861680170699,7.27736388151681,14129.1546876132,0.0,1.0
2008-05-21,25.0,26.5325,24.94,25.12,7800,6.54674692471826,6.94806251120349,6.53103473209893,6.5781713099569,29785.785557671,0.0,1.0
2008-05-22,25.0,26.99,24.0,24.57,4000,6.54674692471826,7.06786797992583,6.28487704772953,6.4341428776131,15274.7618244467,0.0,1.0
2008-05-23,25.4999,25.4999,25.052,25.49,600,6.67765567622492,6.67765567622492,6.56036415832167,6.67506316444273,2291.214273667,0.0,1.0
2008-05-27,26.63,26.69,25.98,25.98,400,6.97359482420989,6.98930701682921,6.80337940416721,6.80337940416721,1527.47618244467,0.0,1.0
2008-05-28,25.33,25.65,25.01,25.34,1700,6.63316398412454,6.71696234476093,6.54936562348814,6.63578268289442,6491.77377538983,0.0,1.0
2008-05-29,25.25,25.25,24.37,24.37,1800,6.61221439396544,6.61221439396544,6.38176890221536,6.38176890221536,6873.642821001,0.0,1.0
2008-05-30,24.98,25.05,24.95,24.96,1500,6.54150952717848,6.55984041856769,6.53365343086882,6.53627212963871,5728.0356841675,0.0,1.0
2008-06-02,25.37,25.74,25.05,25.74,2600,6.64363877920409,6.74053063368992,6.55984041856769,6.74053063368992,9928.59518589033,0.0,1.0
2008-06-03,25.75,25.75,25.25,25.74,700,6.7431493324598,6.7431493324598,6.61221439396544,6.74053063368992,2673.08331927817,0.0,1.0
2008-06-04,25.4,25.87,25.25,25.25,1700,6.65149487551375,6.77457371769845,6.61221439396544,6.61221439396544,6491.77377538983,0.0,1.0
2008-06-05,25.25,25.25,24.9,24.9,300,6.61221439396544,6.61221439396544,6.52055993701938,6.52055993701938,1145.6071368335,0.0,1.0
2008-06-06,24.85,24.85,24.55,24.55,600,6.50746644316995,6.50746644316995,6.42890548007333,6.42890548007333,2291.214273667,0.0,1.0
2008-06-09,24.01,25.0,23.8,24.0,6200,6.28749574649941,6.54674692471826,6.23250307233178,6.28487704772953,23675.8808278923,0.0,1.0
2008-06-10,25.075,25.49,22.67,23.34,2300,6.56638716549241,6.67506316444273,5.93659011133451,6.11204292891696,8782.98804905683,0.0,1.0
2008-06-11,25.0,25.0,24.0,24.0,2800,6.54674692471826,6.54674692471826,6.28487704772953,6.28487704772953,10692.3332771127,0.0,1.0
2008-06-12,24.95,25.0,24.95,24.97,400,6.56769651487735,6.58085823134003,6.56769651487735,6.57296120146242,1519.55864242402,0.13,1.0
2008-06-13,24.7399,24.7399,23.092,24.36,3000,6.51239098230117,6.51239098230117,6.07860713112416,6.41238826061773,11396.6898181802,0.0,1.0
2008-06-16,23.78,23.95,22.61,23.25,10000,6.25971234965064,6.30446218562375,5.95172818442393,6.12019815514623,37988.9660606005,0.0,1.0
2008-06-17,23.78,23.78,23.78,23.78,0,6.25971234965064,6.25971234965064,6.25971234965064,6.25971234965064,0,0.0,1.0
2008-06-18,23.97,23.97,23.9,23.9,2100,6.30972687220882,6.30972687220882,6.29130046916107,6.29130046916107,7977.68287272611,0.0,1.0
2008-06-19,25.19,25.4,24.01,24.92,2700,6.63087275389822,6.68615196304147,6.32025624537897,6.55979948499975,10257.0208363621,0.0,1.0
2008-06-20,26.51,26.64,25.16,26.22,4900,6.97834206851297,7.01256253131594,6.62297572402061,6.90200411302943,18614.5933696943,0.0,1.0
2008-06-23,27.0,27.0,26.95,26.95,700,7.10732688984724,7.10732688984724,7.09416517338456,7.09416517338456,2659.22762424203,0.0,1.0
2008-06-24,27.0,27.0,27.0,27.0,100,7.10732688984724,7.10732688984724,7.10732688984724,7.10732688984724,379.889660606005,0.0,1.0
2008-06-25,27.0,27.0,27.0,27.0,0,7.10732688984724,7.10732688984724,7.10732688984724,7.10732688984724,0,0.0,1.0
2008-06-26,25.5,25.5,25.5,25.5,300,6.71247539596683,6.71247539596683,6.71247539596683,6.71247539596683,1139.66898181802,0.0,1.0
2008-06-27,25.53,26.66,25.53,26.66,400,6.72037242584444,7.01782721790101,6.72037242584444,7.01782721790101,1519.55864242402,0.0,1.0
2008-06-30,25.53,25.53,25.53,25.53,7,6.72037242584444,6.72037242584444,6.72037242584444,6.72037242584444,26.5922762424204,0.0,1.0
2008-07-01,26.5,26.5,26.45,26.5,2400,6.97570972522043,6.97570972522043,6.96254800875776,6.97570972522043,9117.35185454413,0.0,1.0
2008-07-02,26.51,26.9,26.51,26.69,1400,6.97834206851297,7.08100345692188,6.97834206851297,7.02572424777862,5318.45524848407,0.0,1.0
2008-07-03,26.51,26.51,26.51,26.51,0,6.97834206851297,6.97834206851297,6.97834206851297,6.97834206851297,0,0.0,1.0
2008-07-07,27.55,28.6,26.81,28.6,1000,7.25210577093672,7.528501816653,7.05731236728905,7.528501816653,3798.89660606005,0.0,1.0
2008-07-08,27.07,27.25,26.51,27.25,700,7.12575329289499,7.17313547216064,6.97834206851297,7.17313547216064,2659.22762424203,0.0,1.0
2008-07-09,27.0,27.41,24.3,27.0,1900,7.10732688984724,7.21525296484121,6.39659420086251,7.10732688984724,7217.90355151409,0.0,1.0
2008-07-10,26.91,26.99,26.5,26.99,1800,7.08363580021441,7.1046945465547,6.97570972522043,7.1046945465547,6838.01389090809,0.0,1.0
2008-07-11,26.75,26.75,26.75,26.75,100,7.04151830753384,7.04151830753384,7.04151830753384,7.04151830753384,379.889660606005,0.0,1.0
2008-07-14,26.5,26.5,26.5,26.5,100,6.97570972522043,6.97570972522043,6.97570972522043,6.97570972522043,379.889660606005,0.0,1.0
2008-07-15,25.99,26.48,24.34,24.52,1100,6.8414602173011,6.97044503863536,6.40712357403266,6.4545057532983,4178.78626666605,0.0,1.0
2008-07-16,25.99,25.99,25.99,25.99,0,6.8414602173011,6.8414602173011,6.8414602173011,6.8414602173011,0,0.0,1.0
2008-07-17,25.99,25.99,25.99,25.99,3700,6.8414602173011,6.8414602173011,6.8414602173011,6.8414602173011,14055.9174424222,0.0,1.0
2008-07-18,25.99,25.99,25.99,25.99,0,6.8414602173011,6.8414602173011,6.8414602173011,6.8414602173011,0,0.0,1.0
2008-07-21,27.0,27.0,25.39,26.99,4200,7.10732688984724,7.10732688984724,6.68351961974894,7.1046945465547,15955.3657454522,0.0,1.0
2008-07-22,27.2,27.2,26.5,26.5,2600,7.15997375569796,7.15997375569796,6.97570972522043,6.97570972522043,9877.13117575613,0.0,1.0
2008-07-23,26.5,26.5,26.5,26.5,100,6.97570972522043,6.97570972522043,6.97570972522043,6.97570972522043,379.889660606005,0.0,1.0
2008-07-24,25.4,26.99,25.4,26.99,3900,6.68615196304147,7.1046945465547,6.68615196304147,7.1046945465547,14815.6967636342,0.0,1.0
2008-07-25,25.99,26.0,24.65,25.9,1000,6.8414602173011,6.84409256059363,6.48872621610127,6.81776912766827,3798.89660606005,0.0,1.0
2008-07-28,23.31,25.98,23.14,24.78,7200,6.13599221490145,6.83882787400856,6.09124237892834,6.52294667890424,27352.0555636323,0.0,1.0
2008-07-29,24.94,24.94,24.94,24.94,500,6.56506417158482,6.56506417158482,6.56506417158482,6.56506417158482,1899.44830303002,0.0,1.0
2008-07-30,24.25,25.37,24.13,24.35,14200,6.38343248439983,6.67825493316387,6.3518443648894,6.40975591732519,53944.3318060527,0.0,1.0
2008-07-31,24.31,25.5,24.0,24.0,800,6.39922654415505,6.71247539596683,6.31762390208643,6.31762390208643,3039.11728484804,0.0,1.0
2008-08-01,23.6799,23.6799,23.49,23.49,300,6.23336259329235,6.23336259329235,6.1833743941671,6.1833743941671,1139.66898181802,0.0,1.0
2008-08-04,22.81,25.49,22.81,23.2,3800,6.00437505027465,6.7098430526743,6.00437505027465,6.10703643868355,14435.8071030282,0.0,1.0
2008-08-05,24.5,24.5,22.99,23.19,2700,6.44924106671323,6.44924106671323,6.05175722954029,6.10440409539101,10257.0208363621,0.0,1.0
2008-08-06,22.12,23.56,22.12,23.56,3500,5.82274336308966,6.20180079721485,5.82274336308966,6.20180079721485,13296.1381212102,0.0,1.0
2008-08-07,22.825,23.38,21.07,21.52,1400,6.00832356521345,6.1544186179492,5.54634731737338,5.6648027655375,5318.45524848407,0.0,1.0
2008-08-08,22.0,22.5,21.36,21.36,800,5.79115524357923,5.92277240820603,5.62268527285692,5.62268527285692,3039.11728484804,0.0,1.0
2008-08-11,21.0,24.5,21.0,21.0,1800,5.52792091432563,6.44924106671323,5.52792091432563,5.52792091432563,6838.01389090809,0.0,1.0
2008-08-12,21.0,22.5,20.36,20.36,2600,5.52792091432563,5.92277240820603,5.35945094360332,5.35945094360332,9877.13117575613,0.0,1.0
2008-08-13,20.265,20.5,20.23,20.5,1400,5.33444368232423,5.39630374969883,5.32523048080036,5.39630374969883,5318.45524848407,0.0,1.0
2008-08-14,20.81,21.01,20.0,20.9,2300,5.47790639176744,5.53055325761816,5.26468658507203,5.50159748140027,8737.46219393812,0.0,1.0
2008-08-15,20.15,20.25,20.15,20.25,2300,5.30417173446007,5.33049516738543,5.30417173446007,5.33049516738543,8737.46219393811,0.0,1.0
2008-08-18,20.39,21.19,20.38,21.19,400,5.36734797348093,5.57793543688381,5.3647156301884,5.57793543688381,1519.55864242402,0.0,1.0
2008-08-19,20.39,20.39,20.39,20.39,86,5.36734797348093,5.36734797348093,5.36734797348093,5.36734797348093,326.705108121164,0.0,1.0
2008-08-20,20.1,20.5,20.1,20.5,1400,5.29101001799739,5.39630374969883,5.29101001799739,5.39630374969883,5318.45524848407,0.0,1.0
2008-08-21,19.8,19.8,19.8,19.8,300,5.21203971922131,5.21203971922131,5.21203971922131,5.21203971922131,1139.66898181801,0.0,1.0
2008-08-22,19.8,19.8,19.8,19.8,0,5.21203971922131,5.21203971922131,5.21203971922131,5.21203971922131,0,0.0,1.0
2008-08-25,19.8,19.8,19.8,19.8,0,5.21203971922131,5.21203971922131,5.21203971922131,5.21203971922131,0,0.0,1.0
2008-08-26,19.25,19.25,19.25,19.25,86,5.06726083813183,5.06726083813183,5.06726083813183,5.06726083813183,326.705108121164,0.0,1.0
2008-08-27,19.0,19.78,18.27,19.78,1900,5.00145225581843,5.20677503263623,4.8092911954633,5.20677503263623,7217.90355151409,0.0,1.0
2008-08-28,18.93,19.0,18.915,19.0,3400,4.98302585277067,5.00145225581843,4.97907733783187,5.00145225581843,12916.2484606042,0.0,1.0
2008-08-29,19.0,19.0,19.0,19.0,200,5.00145225581843,5.00145225581843,5.00145225581843,5.00145225581843,759.779321212009,0.0,1.0
2008-09-02,18.75,19.0,18.75,19.0,1800,4.93564367350502,5.00145225581843,4.93564367350502,5.00145225581843,6838.0138909081,0.0,1.0
2008-09-03,19.02,19.9,19.02,19.8,3200,5.0067169424035,5.23836315214667,5.0067169424035,5.21203971922131,12156.4691393922,0.0,1.0
2008-09-04,18.0,18.5,17.51,18.5,5200,4.73821792656482,4.86983509119163,4.60923310523056,4.86983509119163,19754.2623515123,0.0,1.0
2008-09-05,18.25,18.25,18.25,18.25,100,4.80402650887822,4.80402650887822,4.80402650887822,4.80402650887822,379.889660606005,0.0,1.0
2008-09-08,17.84,17.84,17.54,17.55,300,4.69610043388425,4.69610043388425,4.61713013510817,4.6197624784007,1139.66898181801,0.0,1.0
2008-09-09,18.0861,18.36,17.9,17.91,6800,4.76088240231356,4.83298228509612,4.71189449363946,4.714526836932,25832.4969212083,0.0,1.0
2008-09-10,18.1,18.1,18.1,18.1,400,4.76454135949018,4.76454135949018,4.76454135949018,4.76454135949018,1519.55864242402,0.0,1.0
2008-09-11,17.2801,17.3001,17.28,17.3,1100,4.58293599573812,4.58824028911112,4.58290947427126,4.58821376764426,4147.58356164618,0.13,1.0
2008-09-12,18.24,18.24,17.7,18.01,2200,4.83751555617522,4.83751555617522,4.69429963510424,4.77651618238573,8295.16712329235,0.0,1.0
2008-09-15,17.75,17.75,17.75,17.75,1100,4.70756036853674,4.70756036853674,4.70756036853674,4.70756036853674,4147.58356164618,0.0,1.0
2008-09-16,17.75,17.75,17.75,17.75,0,4.70756036853674,4.70756036853674,4.70756036853674,4.70756036853674,0,0.0,1.0
2008-09-17,17.25,17.75,17.24,17.75,2000,4.57495303421176,4.70756036853674,4.57230088752526,4.70756036853674,7541.06102117487,0.0,1.0
2008-09-18,17.45,17.805,17.25,17.25,1100,4.62799596794175,4.72214717531249,4.57495303421176,4.57495303421176,4147.58356164618,0.0,1.0
2008-09-19,16.95,18.0999,16.95,17.01,2900,4.49538863361677,4.80035898109736,4.49538863361677,4.51130151373577,10934.5384807036,0.0,1.0
2008-09-22,17.0,17.99,16.5,16.5,3500,4.50864936704927,4.77121188901273,4.37604203272429,4.37604203272429,13196.856787056,0.0,1.0
2008-09-23,17.03,17.32,17.0,17.0,1300,4.51660580710877,4.59351806101726,4.50864936704927,4.50864936704927,4901.68966376366,0.0,1.0
2008-09-24,17.025,17.025,17.025,17.025,3000,4.51527973376552,4.51527973376552,4.51527973376552,4.51527973376552,11311.5915317623,0.0,1.0
2008-09-25,16.75,16.75,16.75,16.75,100,4.44234569988678,4.44234569988678,4.44234569988678,4.44234569988678,377.053051058744,0.0,1.0
2008-09-26,16.85,17.2,16.85,17.0,2000,4.46886716675178,4.56169230077926,4.46886716675178,4.50864936704927,7541.06102117487,0.0,1.0
2008-09-29,17.3,20.0,16.25,17.0,10400,4.58821376764426,5.30429337299914,4.3097383655618,4.50864936704927,39213.5173101093,0.0,1.0
2008-09-30,17.0,17.0,16.01,16.5,3200,4.50864936704927,4.50864936704927,4.24608684508581,4.37604203272429,12065.6976338798,0.0,1.0
2008-10-01,16.94,17.12,16.49,16.5,8900,4.49273648693027,4.54047512728727,4.37338988603779,4.37604203272429,33557.7215442282,0.0,1.0
2008-10-02,16.03,17.35,16.02,17.35,5500,4.25139113845881,4.60147450107676,4.24873899177231,4.60147450107676,20737.9178082309,0.0,1.0
2008-10-03,15.9999,16.0,15.9999,16.0,2100,4.24340817693245,4.24343469839931,4.24340817693245,4.24343469839931,7918.11407223361,0.0,1.0
2008-10-06,14.47,17.18,12.75,15.75,11300,3.83765625536488,4.55638800740626,3.38148702528695,4.17713103123682,42606.994769638,0.0,1.0
2008-10-07,12.25,14.0,12.01,14.0,13000,3.24887969096197,3.7130053610994,3.18522817048599,3.7130053610994,49016.8966376367,0.0,1.0
2008-10-08,10.5,12.3,10.01,12.3,9700,2.78475402082455,3.26214042439447,2.65479883318607,3.26214042439447,36574.1459526981,0.0,1.0
2008-10-09,11.79,11.79,11.1,11.1,18400,3.12688094338299,3.12688094338299,2.94388282201452,2.94388282201452,69377.7613948089,0.0,1.0
2008-10-10,9.51,12.0,9.51,12.0,5500,2.52219149886109,3.18257602379949,2.52219149886109,3.18257602379949,20737.9178082309,0.0,1.0
2008-10-13,10.51,11.7,9.3,10.43,15700,2.78740616751105,3.1030116232045,2.4664964184446,2.76618899401905,59197.3290162227,0.0,1.0
2008-10-14,10.51,12.33,10.01,12.33,8400,2.78740616751105,3.27009686445397,2.65479883318607,3.27009686445397,31672.4562889344,0.0,1.0
2008-10-15,10.51,10.51,10.51,10.51,0,2.78740616751105,2.78740616751105,2.78740616751105,2.78740616751105,0,0.0,1.0
2008-10-16,10.51,10.51,10.51,10.51,0,2.78740616751105,2.78740616751105,2.78740616751105,2.78740616751105,0,0.0,1.0
2008-10-17,11.49,12.0,11.49,11.69,4800,3.04731654278801,3.18257602379949,3.04731654278801,3.100359476518,18098.5464508197,0.0,1.0
2008-10-20,10.9,14.5,10.75,11.98,17300,2.89083988828453,3.84561269542438,2.85105768798704,3.17727173042649,65230.1778331627,0.0,1.0
2008-10-21,10.5,12.14,10.5,12.14,2200,2.78475402082455,3.21970607741048,2.78475402082455,3.21970607741048,8295.16712329235,0.0,1.0
2008-10-22,10.0,11.7,10.0,10.0,1700,2.65214668649957,3.1030116232045,2.65214668649957,2.65214668649957,6409.90186799864,0.0,1.0
2008-10-23,11.6999,11.6999,10.28,10.28,500,3.10298510173763,3.10298510173763,2.72640679372156,2.72640679372156,1885.26525529372,0.0,1.0
2008-10-24,10.9,11.02,10.5,10.5,2900,2.89083988828453,2.92266564852253,2.78475402082455,2.78475402082455,10934.5384807036,0.0,1.0
2008-10-27,11.25,12.6,11.25,11.25,1300,2.98366502231202,3.34170482498946,2.98366502231202,2.98366502231202,4901.68966376366,0.0,1.0
2008-10-28,11.4,11.4,10.2,10.75,2400,3.02344722260951,3.02344722260951,2.70518962022956,2.85105768798704,9049.27322540985,0.0,1.0
2008-10-29,11.5,11.5,11.4,11.4,2900,3.04996868947451,3.04996868947451,3.02344722260951,3.02344722260951,10934.5384807035,0.0,1.0
2008-10-30,11.5,11.5,11.5,11.5,100,3.04996868947451,3.04996868947451,3.04996868947451,3.04996868947451,377.053051058743,0.0,1.0
2008-10-31,10.9,11.938,10.9,11.938,4100,2.89083988828453,3.16613271434319,2.89083988828453,3.16613271434319,15459.1750934085,0.0,1.0
2008-11-03,10.95,10.95,10.95,10.95,500,2.90410062171703,2.90410062171703,2.90410062171703,2.90410062171703,1885.26525529372,0.0,1.0
2008-11-04,10.89,10.89,10.8401,10.89,1200,2.88818774159803,2.88818774159803,2.8749535296324,2.88818774159803,4524.63661270493,0.0,1.0
2008-11-05,11.06,11.99,11.0,11.99,3500,2.93327423526853,3.17992387711299,2.91736135514953,3.17992387711299,13196.856787056,0.0,1.0
2008-11-06,11.06,11.06,11.06,11.06,1,2.93327423526853,2.93327423526853,2.93327423526853,2.93327423526853,3.77053051058743,0.0,1.0
2008-11-07,11.19,11.19,10.8,10.8,1300,2.96775214219302,2.96775214219302,2.86431842141954,2.86431842141954,4901.68966376366,0.0,1.0
2008-11-10,12.56,12.56,11.99,11.99,1200,3.33109623824346,3.33109623824346,3.17992387711299,3.17992387711299,4524.63661270492,0.0,1.0
2008-11-11,10.98,11.8,10.23,11.8,5600,2.91205706177653,3.12953309006949,2.71314606028906,3.12953309006949,21114.9708592896,0.0,1.0
2008-11-12,10.47,11.91,9.5,11.91,4700,2.77679758076505,3.15870670362099,2.51953935217459,3.15870670362099,17721.4933997609,0.0,1.0
2008-11-13,11.4,11.4,10.0,10.03,700,3.02344722260951,3.02344722260951,2.65214668649957,2.66010312655907,2639.37135741121,0.0,1.0
2008-11-14,11.45,11.45,10.8,10.8,200,3.03670795604201,3.03670795604201,2.86431842141954,2.86431842141954,754.106102117487,0.0,1.0
2008-11-17,10.0,10.75,10.0,10.75,1800,2.65214668649957,2.85105768798704,2.65214668649957,2.85105768798704,6786.95491905738,0.0,1.0
2008-11-18,10.0,10.0,10.0,10.0,100,2.65214668649957,2.65214668649957,2.65214668649957,2.65214668649957,377.053051058744,0.0,1.0
2008-11-19,8.86,9.5,8.85,8.88,2200,2.34980196423862,2.51953935217459,2.34714981755212,2.35510625761162,8295.16712329236,0.0,1.0
2008-11-20,8.86,8.86,8.86,8.86,0,2.34980196423862,2.34980196423862,2.34980196423862,2.34980196423862,0,0.0,1.0
2008-11-21,9.0,9.0,9.0,9.0,300,2.38693201784961,2.38693201784961,2.38693201784961,2.38693201784961,1131.15915317623,0.0,1.0
2008-11-24,8.7,9.0,8.06,9.0,1300,2.30736761725463,2.38693201784961,2.13763022931865,2.38693201784961,4901.68966376366,0.0,1.0
2008-11-25,8.7,9.0,8.05,8.05,2700,2.30736761725463,2.38693201784961,2.13497808263216,2.13497808263216,10180.4323785861,0.0,1.0
2008-11-26,8.65,9.0,8.65,8.95,1700,2.29410688382213,2.38693201784961,2.29410688382213,2.37367128441712,6409.90186799864,0.0,1.0
2008-11-28,8.9999,9.0,8.9999,9.0,500,2.38690549638275,2.38693201784961,2.38690549638275,2.38693201784961,1885.26525529372,0.0,1.0
2008-12-01,8.69,9.0,8.69,9.0,800,2.30471547056813,2.38693201784961,2.30471547056813,2.38693201784961,3016.42440846994,0.0,1.0
2008-12-02,8.69,8.69,8.69,8.69,0,2.30471547056813,2.30471547056813,2.30471547056813,2.30471547056813,0,0.0,1.0
2008-12-03,8.89,9.76,8.89,9.14,8400,2.35775840429812,2.58849516602358,2.35775840429812,2.42406207146061,31672.4562889344,0.0,1.0
2008-12-04,8.0,9.78,7.56,8.89,8700,2.12171734919966,2.59379945939658,2.00502289499368,2.35775840429812,32803.6154421106,0.0,1.0
2008-12-05,8.0,8.23,7.5,7.5,800,2.12171734919966,2.18271672298915,1.98911001487468,1.98911001487468,3016.42440846994,0.0,1.0
2008-12-08,7.8,7.99,7.5,7.95,1400,2.06867441546967,2.11906520251316,1.98911001487468,2.10845661576716,5278.7427148224,0.0,1.0
2008-12-09,7.5,7.6,7.5,7.55,1900,1.98911001487468,2.01563148173967,1.98911001487468,2.00237074830718,7164.00797011612,0.0,1.0
2008-12-10,6.75,6.75,6.75,6.75,200,1.79019901338721,1.79019901338721,1.79019901338721,1.79019901338721,754.106102117487,0.0,1.0
2008-12-11,9.05,9.78,8.095,8.99,13200,2.43467065820661,2.63105845715587,2.17775237327983,2.41852919527927,49066.1846181671,0.13,1.0
2008-12-12,9.1,10.0,8.9999,8.9999,7100,2.44812187731272,2.69024382122277,2.42119253666228,2.42119253666228,26391.6599082566,0.0,1.0
2008-12-15,9.152,9.152,9.152,9.152,100,2.46211114518308,2.46211114518308,2.46211114518308,2.46211114518308,371.7135198346,0.0,1.0
2008-12-16,9.1,12.25,9.01,9.01,21000,2.44812187731272,3.29554868099789,2.42390968292172,2.42390968292172,78059.839165266,0.0,1.0
2008-12-17,8.25,9.0,8.25,9.0,10600,2.21945115250878,2.42121943910049,2.21945115250878,2.42121943910049,39401.6331024677,0.0,1.0
2008-12-18,8.75,9.0,8.7399,8.98,3700,2.35396334356992,2.42121943910049,2.35124619731049,2.41583895145805,13753.4002338802,0.0,1.0
2008-12-19,8.3,8.7499,8.3,8.7499,600,2.2329023716149,2.35393644113171,2.2329023716149,2.35393644113171,2230.2811190076,0.0,1.0
2008-12-22,7.948,7.948,7.75,7.91,600,2.13820578910786,2.13820578910786,2.08493896144765,2.12798286258721,2230.2811190076,0.0,1.0
2008-12-23,7.95,7.95,7.95,7.95,0,2.1387438378721,2.1387438378721,2.1387438378721,2.1387438378721,0,0.0,1.0
2008-12-24,7.95,7.95,7.95,7.95,0,2.1387438378721,2.1387438378721,2.1387438378721,2.1387438378721,0,0.0,1.0
2008-12-26,7.6201,7.6201,7.6001,7.6001,400,2.04999269420996,2.04999269420996,2.04461220656752,2.04461220656752,1486.8540793384,0.0,1.0
2008-12-29,8.0,8.0,7.9999,8.0,1100,2.15219505697822,2.15219505697822,2.15216815454,2.15219505697822,4088.84871818059,0.0,1.0
2008-12-30,8.15,8.27,7.99,8.27,3800,2.19254871429656,2.22483164015123,2.14950481315699,2.22483164015123,14125.1137537148,0.0,1.0
2008-12-31,9.0,10.35,7.5,8.0,31200,2.42121943910049,2.78440235496557,2.01768286591708,2.15219505697822,115974.618188395,0.0,1.0
2009-01-02,8.5,9.0,8.5,9.0,6500,2.28670724803935,2.42121943910049,2.28670724803935,2.42121943910049,24161.378789249,0.0,1.0
2009-01-05,9.25,10.17,9.25,10.17,4500,2.48847553463106,2.73597796618356,2.48847553463106,2.73597796618356,16727.108392557,0.0,1.0
2009-01-06,9.98,10.0,9.94,9.94,700,2.68486333358032,2.69024382122277,2.67410235829543,2.67410235829543,2601.9946388422,0.0,1.0
2009-01-07,10.68,10.68,9.9925,9.9925,900,2.87318040106592,2.87318040106592,2.68822613835685,2.68822613835685,3345.4216785114,0.0,1.0
2009-01-08,10.6,10.79,10.6,10.65,600,2.85165845049614,2.90277308309937,2.85165845049614,2.86510966960225,2230.2811190076,0.0,1.0
2009-01-09,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-12,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-13,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-14,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-15,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-16,10.6,10.6,10.6,10.6,0,2.85165845049614,2.85165845049614,2.85165845049614,2.85165845049614,0,0.0,1.0
2009-01-20,10.25,10.7001,10.25,10.7,1700,2.75749991675334,2.87858779114658,2.75749991675334,2.87856088870836,6319.1298371882,0.0,1.0
2009-01-21,10.9,10.9,10.55,10.55,500,2.93236576513282,2.93236576513282,2.83820723139002,2.83820723139002,1858.567599173,0.0,1.0
2009-01-22,10.34,10.4,10.05,10.12,2500,2.78171211114434,2.79785357407168,2.70369504032888,2.72252674707744,9292.83799586501,0.0,1.0
2009-01-23,10.0,10.0,10.0,10.0,500,2.69024382122277,2.69024382122277,2.69024382122277,2.69024382122277,1858.567599173,0.0,1.0
2009-01-26,10.5,10.5,10.4,10.4,700,2.82475601228391,2.82475601228391,2.79785357407168,2.79785357407168,2601.9946388422,0.0,1.0
2009-01-27,10.0,10.0,10.0,10.0,1000,2.69024382122277,2.69024382122277,2.69024382122277,2.69024382122277,3717.135198346,0.0,1.0
2009-01-28,10.15,10.15,10.15,10.15,3100,2.73059747854111,2.73059747854111,2.73059747854111,2.73059747854111,11523.1191148726,0.0,1.0
2009-01-29,9.8,10.15,9.8,10.15,1200,2.63643894479831,2.73059747854111,2.63643894479831,2.73059747854111,4460.56223801521,0.0,1.0
2009-01-30,9.9,9.9,9.26,9.32,900,2.66334138301054,2.66334138301054,2.49116577845228,2.50730724137962,3345.4216785114,0.0,1.0
2009-02-02,9.965,10.3,9.965,10.3,700,2.68082796784849,2.77095113585945,2.68082796784849,2.77095113585945,2601.9946388422,0.0,1.0
2009-02-03,9.9,10.14,9.55,9.88,2700,2.66334138301054,2.72790723471989,2.56918284926775,2.6579608953681,10036.2650355342,0.0,1.0
2009-02-04,9.93,11.95,9.93,10.5,17100,2.67141211447421,3.21484136636121,2.67141211447421,2.82475601228391,63563.0118917166,0.0,1.0
2009-02-05,9.9,10.13,9.9,10.13,3700,2.66334138301054,2.72521699089867,2.66334138301054,2.72521699089867,13753.4002338802,0.0,1.0
2009-02-06,9.8,9.9,9.8,9.9,1500,2.63643894479831,2.66334138301054,2.63643894479831,2.66334138301054,5575.70279751901,0.0,1.0
2009-02-09,9.786,9.8,9.25,9.65,1500,2.6326726034486,2.63643894479831,2.48847553463106,2.59608528747997,5575.702797519,0.0,1.0
2009-02-10,9.7,9.9001,9.6,9.9,11200,2.60953650658609,2.66336828544875,2.58263406837386,2.66334138301054,41631.9142214751,0.0,1.0
2009-02-11,9.5,9.8,9.5,9.65,5500,2.55573163016163,2.63643894479831,2.55573163016163,2.59608528747997,20444.243590903,0.0,1.0
2009-02-12,9.975,10.4,9.41,9.9,14000,2.68351821166971,2.79785357407168,2.53151943577063,2.66334138301054,52039.892776844,0.0,1.0
2009-02-13,10.0,10.25,9.5,9.5,2200,2.69024382122277,2.75749991675334,2.55573163016163,2.55573163016163,8177.6974363612,0.0,1.0
2009-02-17,9.75,10.0,9.72,10.0,2000,2.6229877256922,2.69024382122277,2.61491699422853,2.69024382122277,7434.270396692,0.0,1.0
2009-02-18,9.65,9.75,9.6,9.624,8100,2.59608528747997,2.6229877256922,2.58263406837386,2.58909065354479,30108.7951066026,0.0,1.0
2009-02-19,9.7,9.7,9.6,9.61,1500,2.60953650658609,2.60953650658609,2.58263406837386,2.58532431219508,5575.70279751899,0.0,1.0
2009-02-20,10.2,10.2,9.25,9.5,12200,2.74404869764723,2.74404869764723,2.48847553463106,2.55573163016163,45349.0494198211,0.0,1.0
2009-02-23,9.55,9.9,9.0,9.9,6600,2.56918284926775,2.66334138301054,2.42121943910049,2.66334138301054,24533.0923090836,0.0,1.0
2009-02-24,9.0,9.2,8.68,9.2,12200,2.42121943910049,2.47502431552495,2.33513163682136,2.47502431552495,45349.0494198212,0.0,1.0
2009-02-25,8.7,9.0,8.7,9.0,5800,2.34051212446381,2.42121943910049,2.34051212446381,2.42121943910049,21559.3841504068,0.0,1.0
2009-02-26,8.45,8.45,8.08,8.09,1600,2.27325602893324,2.27325602893324,2.173717007548,2.17640725136922,5947.4163173536,0.0,1.0
2009-02-27,8.25,8.4,8.01,8.4,8300,2.21945115250878,2.25980480982713,2.15488530079944,2.25980480982713,30852.2221462719,0.0,1.0
2009-03-02,8.0,8.25,8.0,8.05,23700,2.15219505697822,2.21945115250878,2.15219505697822,2.16564627608433,88096.1042008,0.0,1.0
2009-03-03,7.5,7.9663,7.5,7.73,7700,2.01768286591708,2.1431289353007,2.01768286591708,2.0795584738052,28621.9410272642,0.0,1.0
2009-03-04,7.5,7.65,7.5,7.51,14100,2.01768286591708,2.05803652323542,2.01768286591708,2.0203731097383,52411.6062966785,0.0,1.0
2009-03-05,7.7,7.7,7.26,7.26,1500,2.07148774234153,2.07148774234153,1.95311701420773,1.95311701420773,5575.70279751901,0.0,1.0
2009-03-06,7.44,7.789,5.72,7.02,21400,2.00154140298974,2.09543091235042,1.53881946573942,1.88855116249838,79546.6932446044,0.0,1.0
2009-03-09,7.98,7.98,7.1,7.1,400,2.14681456933577,2.14681456933577,1.91007311306817,1.91007311306817,1486.8540793384,0.0,1.0
2009-03-10,6.585,8.24,6.585,7.9,12900,1.77152555627519,2.21676090868756,1.77152555627519,2.12529261876599,47951.0440586635,0.0,1.0
2009-03-11,6.95,7.6899,6.75,7.6899,1700,1.86971945574983,2.0687705960821,1.81591457932537,2.0687705960821,6319.12983718818,0.0,1.0
2009-03-12,7.13,7.13,6.95,6.95,2000,1.95311701420773,1.95311701420773,1.90380971230627,1.90380971230627,7301.14985239862,0.13,1.0
2009-03-13,7.8,8.0,7.0,7.0,3300,2.13664974906316,2.19143564006478,1.91750618505668,1.91750618505668,12046.8972564577,0.0,1.0
2009-03-16,8.31,8.31,8.0,8.0,4600,2.27635377111729,2.27635377111729,2.19143564006478,2.19143564006478,16792.6446605168,0.0,1.0
2009-03-17,9.805,9.84,7.5,8.75,4000,2.68587830635439,2.69546583727967,2.05447091256073,2.39688273132085,14602.2997047972,0.0,1.0
2009-03-18,10.25,10.25,9.8,9.8,900,2.80777691383299,2.80777691383299,2.68450865907935,2.68450865907935,3285.51743357938,0.0,1.0
2009-03-19,10.4,10.4,10.025,10.025,1100,2.84886633208421,2.84886633208421,2.74614278645617,2.74614278645617,4015.63241881924,0.0,1.0
2009-03-20,10.5,10.5,10.5,10.5,200,2.87625927758502,2.87625927758502,2.87625927758502,2.87625927758502,730.114985239861,0.0,1.0
2009-03-23,12.25,12.25,10.25,10.26,4700,3.35563582384919,3.35563582384919,2.80777691383299,2.81051620838307,17157.7021531367,0.0,1.0
2009-03-24,12.25,12.25,12.25,12.25,0,3.35563582384919,3.35563582384919,3.35563582384919,3.35563582384919,0,0.0,1.0
2009-03-25,12.28,13.19,11.8,11.9,18700,3.36385370749943,3.6131295115568,3.23236756909554,3.25976051459635,68265.7511199271,0.0,1.0
2009-03-26,12.04,12.28,12.04,12.28,1200,3.29811063829749,3.36385370749943,3.29811063829749,3.36385370749943,4380.68991143917,0.0,1.0
2009-03-27,12.05,12.05,12.0499,12.0499,1000,3.30084993284757,3.30084993284757,3.30082253990207,3.30082253990207,3650.57492619931,0.0,1.0
2009-03-30,10.0,12.47,10.0,12.0,2300,2.73929455008097,3.41590030395097,2.73929455008097,3.28715346009716,8396.32233025841,0.0,1.0
2009-03-31,10.45,11.23,10.45,11.23,7200,2.86256280483461,3.07622777974093,2.86256280483461,3.07622777974093,26284.139468635,0.0,1.0
2009-04-01,9.2,11.3799,9.02,11.3799,5200,2.52015098607449,3.11728980504664,2.47084368417303,3.11728980504664,18982.9896162364,0.0,1.0
2009-04-02,8.5,10.746,8.5,9.48,7400,2.32840036756882,2.94364592351701,2.32840036756882,2.59685123347676,27014.2544538749,0.0,1.0
2009-04-03,8.7,9.0,8.5,8.51,2800,2.38318625857044,2.46536509507287,2.32840036756882,2.3311396621189,10221.6097933581,0.0,1.0
2009-04-06,8.93,9.3,8.76,8.99,2800,2.4461900332223,2.5475439315753,2.39962202587093,2.46262580052279,10221.6097933581,0.0,1.0
2009-04-07,9.1,9.1,9.05,9.05,400,2.49275804057368,2.49275804057368,2.47906156782328,2.47906156782328,1460.22997047972,0.0,1.0
2009-04-08,9.0,9.12,9.0,9.12,1000,2.46536509507287,2.49823662967384,2.46536509507287,2.49823662967384,3650.57492619931,0.0,1.0
2009-04-09,9.1,9.24,9.0,9.0,3100,2.49275804057368,2.53110816427482,2.46536509507287,2.46536509507287,11316.7822712179,0.0,1.0
2009-04-13,8.92,9.26,8.88,9.0,9000,2.44345073867222,2.53658675337498,2.4324935604719,2.46536509507287,32855.1743357938,0.0,1.0
2009-04-14,9.245,9.245,8.9999,9.0,6500,2.53247781154986,2.53247781154986,2.46533770212737,2.46536509507287,23728.7370202955,0.0,1.0
2009-04-15,9.21,9.285,9.21,9.285,1200,2.52289028062457,2.54343498975018,2.52289028062457,2.54343498975018,4380.68991143917,0.0,1.0
2009-04-16,9.21,9.4,9.21,9.4,5300,2.52289028062457,2.57493687707611,2.52289028062457,2.57493687707611,19348.0471088564,0.0,1.0
2009-04-17,9.3,9.4,9.3,9.4,5000,2.5475439315753,2.57493687707611,2.5475439315753,2.57493687707611,18252.8746309965,0.0,1.0
2009-04-20,10.0,10.0,9.44,9.44,6200,2.73929455008097,2.73929455008097,2.58589405527643,2.58589405527643,22633.5645424357,0.0,1.0
2009-04-21,10.1,10.1,10.1,10.1,300,2.76668749558178,2.76668749558178,2.76668749558178,2.76668749558178,1095.17247785979,0.0,1.0
2009-04-22,10.2,10.2,10.0,10.0,300,2.79408044108259,2.79408044108259,2.73929455008097,2.73929455008097,1095.17247785979,0.0,1.0
2009-04-23,10.2,10.2,10.2,10.2,2991,2.79408044108259,2.79408044108259,2.79408044108259,2.79408044108259,10918.8696042621,0.0,1.0
2009-04-24,11.0,11.5,10.1,11.32,6400,3.01322400508907,3.15018873259311,2.76668749558178,3.10088143069166,23363.6795276755,0.0,1.0
2009-04-27,11.0,11.0,11.0,11.0,100,3.01322400508907,3.01322400508907,3.01322400508907,3.01322400508907,365.05749261993,0.0,1.0
2009-04-28,12.455,12.455,11.99,11.995,2700,3.41179136212585,3.41179136212585,3.28441416554708,3.28578381282212,9856.55230073812,0.0,1.0
2009-04-29,13.2,13.2,12.36,12.395,3700,3.61586880610688,3.61586880610688,3.38576806390008,3.39535559482536,13507.1272269374,0.0,1.0
2009-04-30,13.0,13.25,13.0,13.16,4500,3.56108291510526,3.62956527885728,3.56108291510526,3.60491162790656,16427.5871678969,0.0,1.0
2009-05-01,13.5,13.5,13.245,13.245,3200,3.69804764260931,3.69804764260931,3.62819563158224,3.62819563158224,11681.8397638378,0.0,1.0
2009-05-04,13.54,13.54,13.54,13.54,100,3.70900482080963,3.70900482080963,3.70900482080963,3.70900482080963,365.057492619931,0.0,1.0
2009-05-05,13.82,14.51,13.73,13.73,1600,3.7857050682119,3.97471639216749,3.76105141726117,3.76105141726117,5840.91988191889,0.0,1.0
2009-05-06,14.5,14.5,13.9,13.9,3800,3.9719770976174,3.9719770976174,3.80761942461255,3.80761942461255,13872.1847195574,0.0,1.0
2009-05-07,14.5,14.75,13.3,14.75,2800,3.9719770976174,4.04045946136943,3.64326175160769,4.04045946136943,10221.6097933581,0.0,1.0
2009-05-08,15.25,15.25,14.636,14.99,4900,4.17742418887348,4.17742418887348,4.00923150349851,4.10620253057137,17887.8171383766,0.0,1.0
2009-05-11,15.1,15.105,15.1,15.1001,500,4.13633477062226,4.1377044178973,4.13633477062226,4.13636216356776,1825.28746309966,0.0,1.0
2009-05-12,15.53,16.0,15.1,15.1,3300,4.25412443627574,4.38287128012955,4.13633477062226,4.13633477062226,12046.8972564577,0.0,1.0
2009-05-13,16.86,16.89,14.79,14.79,6300,4.61845061143651,4.62666849508676,4.05141663956975,4.05141663956975,22998.6220350557,0.0,1.0
2009-05-14,15.32,17.25,14.21,17.25,21900,4.19659925072404,4.72528309888967,3.89253755566506,4.72528309888967,79947.5908837649,0.0,1.0
2009-05-15,15.45,15.72,14.5,14.5,8000,4.2322100798751,4.30617103272728,3.9719770976174,3.9719770976174,29204.5994095944,0.0,1.0
2009-05-18,15.4,15.5,15.3,15.395,6800,4.21851360712469,4.2459065526255,4.19112066162388,4.21714395984965,24823.9094981553,0.0,1.0
2009-05-19,15.0999,15.3,15.01,15.3,2500,4.13630737767676,4.19112066162388,4.11168111967153,4.19112066162388,9126.43731549827,0.0,1.0
2009-05-20,15.94,15.9685,15.26,15.26,2200,4.36643551282906,4.3742425022968,4.18016348342356,4.18016348342356,8031.26483763849,0.0,1.0
2009-05-21,14.75,14.7501,14.21,14.21,1600,4.04045946136943,4.04048685431493,3.89253755566506,3.89253755566506,5840.91988191889,0.0,1.0
2009-05-22,14.61,14.75,14.3,14.3,1200,4.0021093376683,4.04045946136943,3.91719120661579,3.91719120661579,4380.68991143916,0.0,1.0
2009-05-26,14.7201,15.44,12.89,13.02,14300,4.03226897066469,4.22947078532502,3.53095067505437,3.56656150420542,52203.2214446501,0.0,1.0
2009-05-27,15.4,15.4001,15.4,15.4,1300,4.21851360712469,4.21854100007019,4.21851360712469,4.21851360712469,4745.7474040591,0.0,1.0
2009-05-28,15.0,15.426,14.54,14.9,9500,4.10894182512145,4.2256357729549,3.98293427581773,4.08154887962064,34680.4617988935,0.0,1.0
2009-05-29,15.63,15.63,14.985,15.33,7900,4.28151738177655,4.28151738177655,4.10483288329633,4.19933854527413,28839.5419169746,0.0,1.0
2009-06-01,15.98,16.1,15.5,15.5,16200,4.37739269102939,4.41026422563036,4.2459065526255,4.2459065526255,59139.3138044288,0.0,1.0
2009-06-02,17.23,17.23,13.99,15.36,8200,4.71980450978951,4.71980450978951,3.83227307556328,4.20755642892437,29934.7143948343,0.0,1.0
2009-06-03,17.48,17.62,16.112,16.98,2500,4.78828687354153,4.82663699724267,4.41355137909046,4.65132214603749,9126.43731549828,0.0,1.0
2009-06-04,17.5,17.5,16.98,17.48,4100,4.7937654626417,4.7937654626417,4.65132214603749,4.78828687354153,14967.3571974172,0.0,1.0
2009-06-05,18.2,18.22,17.45,17.45,14800,4.98551608114736,4.99099467024752,4.78006898989129,4.78006898989129,54028.5089077498,0.0,1.0
2009-06-08,18.0101,18.63,18.0101,18.63,1500,4.93349687764133,5.10330574680084,4.93349687764133,5.10330574680084,5475.86238929896,0.0,1.0
2009-06-09,18.1001,18.75,18.02,18.02,2200,4.95815052859205,5.13617728140182,4.93620877924591,4.93620877924591,8031.26483763849,0.0,1.0
2009-06-10,19.76,19.82,19.45,19.82,7600,5.41284603095999,5.42928179826048,5.32792789990748,5.42928179826048,27744.3694391148,0.0,1.0
2009-06-11,19.88,19.88,19.5,19.5,1400,5.48132839471202,5.48132839471202,5.37655451191571,5.37655451191571,5077.60126666562,0.13,1.0
2009-06-12,21.0,22.0,20.0,20.0,2000,5.79013562821692,6.06585637241773,5.51441488401611,5.51441488401611,7253.71609523661,0.0,1.0
2009-06-15,21.35,21.35,21.0,21.2,4800,5.8866378886872,5.8866378886872,5.79013562821692,5.84527977705708,17408.9186285679,0.0,1.0
2009-06-16,21.01,21.35,20.71,20.71,900,5.79289283565893,5.8866378886872,5.71017661239869,5.71017661239869,3264.17224285647,0.0,1.0
2009-06-17,21.0,21.11,20.0,20.0,2600,5.79013562821692,5.82046491007901,5.51441488401611,5.51441488401611,9429.83092380759,0.0,1.0
2009-06-18,21.25,21.25,21.25,21.25,500,5.85906581426712,5.85906581426712,5.85906581426712,5.85906581426712,1813.42902380915,0.0,1.0
2009-06-19,21.25,21.25,20.3,21.25,11400,5.85906581426712,5.85906581426712,5.59713110727636,5.85906581426712,41346.1817428487,0.0,1.0
2009-06-22,21.25,21.26,20.3,21.25,31900,5.85906581426712,5.86182302170913,5.59713110727636,5.85906581426712,115696.771719024,0.0,1.0
2009-06-23,21.25,21.99,21.2,21.25,4300,5.85906581426712,6.06309916497572,5.84527977705708,5.85906581426712,15595.4896047587,0.0,1.0
2009-06-24,21.05,21.35,21.05,21.35,4500,5.80392166542696,5.8866378886872,5.80392166542696,5.8866378886872,16320.8612142824,0.0,1.0
2009-06-25,21.25,21.26,21.25,21.25,900,5.85906581426712,5.86182302170913,5.85906581426712,5.85906581426712,3264.17224285647,0.0,1.0
2009-06-26,21.26,21.26,20.35,20.35,15200,5.86182302170913,5.86182302170913,5.6109171444864,5.6109171444864,55128.2423237982,0.0,1.0
2009-06-29,21.25,21.2501,21.25,21.25,1500,5.85906581426712,5.85909338634154,5.85906581426712,5.85906581426712,5440.28707142746,0.0,1.0
2009-06-30,21.52,22.0,21.25,21.25,2000,5.93351041520134,6.06585637241773,5.85906581426712,5.85906581426712,7253.71609523661,0.0,1.0
2009-07-01,21.5,21.5,21.0,21.26,5400,5.92799600031732,5.92799600031732,5.79013562821692,5.86182302170913,19585.0334571389,0.0,1.0
2009-07-02,19.9899,21.0,19.9899,21.0,3700,5.51163010449969,5.79013562821692,5.51163010449969,5.79013562821692,13419.3747761877,0.0,1.0
2009-07-06,21.2499,21.26,20.495,20.89,4200,5.8590382421927,5.86182302170913,5.65089665239551,5.75980634635483,15232.8037999969,0.0,1.0
2009-07-07,21.0,21.0,21.0,21.0,300,5.79013562821692,5.79013562821692,5.79013562821692,5.79013562821692,1088.05741428549,0.0,1.0
2009-07-08,19.82,20.6,18.38,20.6,1400,5.46478515005997,5.6798473305366,5.06774727841081,5.6798473305366,5077.60126666563,0.0,1.0
2009-07-09,19.82,19.82,19.82,19.82,26,5.46478515005997,5.46478515005997,5.46478515005997,5.46478515005997,94.2983092380759,0.0,1.0
2009-07-10,20.75,21.24,20.75,20.99,1200,5.72120544216672,5.85630860682511,5.72120544216672,5.78737842077491,4352.22965714196,0.0,1.0
2009-07-13,20.85,20.85,18.5,18.51,2000,5.7487775165868,5.7487775165868,5.10083376771491,5.10359097515691,7253.71609523661,0.0,1.0
2009-07-14,20.85,20.85,20.85,20.85,26,5.7487775165868,5.7487775165868,5.7487775165868,5.7487775165868,94.2983092380759,0.0,1.0
2009-07-15,20.85,20.85,20.85,20.85,0,5.7487775165868,5.7487775165868,5.7487775165868,5.7487775165868,0,0.0,1.0
2009-07-16,19.2701,19.2701,19.2701,19.2701,100,5.31316631282395,5.31316631282395,5.31316631282395,5.31316631282395,362.68580476183,0.0,1.0
2009-07-17,21.96,21.96,20.5,20.5,2400,6.05482754264969,6.05482754264969,5.65227525611652,5.65227525611652,8704.45931428393,0.0,1.0
2009-07-20,21.5,21.5,21.5,21.5,200,5.92799600031732,5.92799600031732,5.92799600031732,5.92799600031732,725.371609523661,0.0,1.0
2009-07-21,21.51,21.51,21.51,21.51,200,5.93075320775933,5.93075320775933,5.93075320775933,5.93075320775933,725.371609523661,0.0,1.0
2009-07-22,21.94,22.0,21.5,21.51,2300,6.04931312776568,6.06585637241773,5.92799600031732,5.93075320775933,8341.77350952209,0.0,1.0
2009-07-23,21.94,21.94,21.94,21.94,0,6.04931312776568,6.04931312776568,6.04931312776568,6.04931312776568,0,0.0,1.0
2009-07-24,22.5,22.5,21.91,22.0,13600,6.20371674451813,6.20371674451813,6.04104150543965,6.06585637241773,49325.2694476089,0.0,1.0
2009-07-27,23.96,23.96,22.1,22.1,1400,6.6062690310513,6.6062690310513,6.09342844683781,6.09342844683781,5077.60126666563,0.0,1.0
2009-07-28,21.85,22.43,21.85,22.43,300,6.02449826078761,6.18441629242407,6.02449826078761,6.18441629242407,1088.05741428549,0.0,1.0
2009-07-29,21.95,21.97,21.9325,21.97,2900,6.05207033520769,6.0575847500917,6.04724522218417,6.0575847500917,10517.8883380931,0.0,1.0
2009-07-30,21.6,21.95,21.5,21.945,6000,5.9555680747374,6.05207033520769,5.92799600031732,6.05069173148668,21761.1482857098,0.0,1.0
2009-07-31,22.22,22.22,21.65,21.75,4900,6.1265149361419,6.1265149361419,5.96935411194744,5.99692618636752,17771.6044333297,0.0,1.0
2009-08-03,22.71,22.71,22.0,22.005,2600,6.2616181008003,6.2616181008003,6.06585637241773,6.06723497613873,9429.83092380759,0.0,1.0
2009-08-04,22.91,22.92,22.22,22.22,2100,6.31676224964046,6.31951945708247,6.1265149361419,6.1265149361419,7616.40189999844,0.0,1.0
2009-08-05,22.44,22.93,22.22,22.23,1700,6.18717349986608,6.32227666452448,6.1265149361419,6.12927214358391,6165.65868095112,0.0,1.0
2009-08-06,23.5,23.905,23.0,23.0,4000,6.47943748871893,6.59110439012026,6.34157711661853,6.34157711661853,14507.4321904732,0.0,1.0
2009-08-07,22.22,23.5,21.65,23.0,15100,6.1265149361419,6.47943748871893,5.96935411194744,6.34157711661853,54765.5565190364,0.0,1.0
2009-08-10,23.5,23.5,22.0,22.0,2800,6.47943748871893,6.47943748871893,6.06585637241773,6.06585637241773,10155.2025333313,0.0,1.0
2009-08-11,22.55,23.42,22.22,23.0,27400,6.21750278172817,6.45737982918287,6.1265149361419,6.34157711661853,99375.9105047415,0.0,1.0
2009-08-12,22.088,22.9,22.08,22.49,6400,6.0901197979074,6.31400504219845,6.08791403195379,6.20095953707612,23211.8915047571,0.0,1.0
2009-08-13,22.0,22.0,21.5,21.55,1700,6.06585637241773,6.06585637241773,5.92799600031732,5.94178203752736,6165.65868095111,0.0,1.0
2009-08-14,22.0,22.0,22.0,22.0,0,6.06585637241773,6.06585637241773,6.06585637241773,6.06585637241773,0,0.0,1.0
2009-08-17,22.0,22.11,22.0,22.11,1000,6.06585637241773,6.09618565427981,6.06585637241773,6.09618565427981,3626.8580476183,0.0,1.0
2009-08-18,22.12,22.12,21.55,22.0,2800,6.09894286172182,6.09894286172182,5.94178203752736,6.06585637241773,10155.2025333313,0.0,1.0
2009-08-19,22.1,22.6899,22.1,22.11,800,6.09342844683781,6.25607611384186,6.09342844683781,6.09618565427981,2901.48643809464,0.0,1.0
2009-08-20,22.03,22.1,21.75,21.75,2200,6.07412799474375,6.09342844683781,5.99692618636752,5.99692618636752,7979.08770476027,0.0,1.0
2009-08-21,22.055,22.06,22.0,22.0101,6100,6.08102101334877,6.08239961706977,6.06585637241773,6.06864115193415,22123.8340904717,0.0,1.0
2009-08-24,22.06,22.26,21.5,21.9,3500,6.08239961706977,6.13754376590994,5.92799600031732,6.03828429799765,12694.0031666641,0.0,1.0
2009-08-25,22.06,22.06,22.06,22.06,0,6.08239961706977,6.08239961706977,6.08239961706977,6.08239961706977,0,0.0,1.0
2009-08-26,22.455,22.49,22.0,22.49,1300,6.19130931102909,6.20095953707612,6.06585637241773,6.20095953707612,4714.9154619038,0.0,1.0
2009-08-27,22.46,22.46,22.46,22.46,0,6.1926879147501,6.1926879147501,6.1926879147501,6.1926879147501,0,0.0,1.0
2009-08-28,21.85,22.3,21.5001,22.3,1700,6.02449826078761,6.14857259567797,5.92802357239174,6.14857259567797,6165.65868095111,0.0,1.0
2009-08-31,21.5,21.7825,21.5,21.54,1700,5.92799600031732,6.00588711055405,5.92799600031732,5.93902483008535,6165.65868095112,0.0,1.0
2009-09-01,21.29,22.0,21.29,21.54,15500,5.87009464403515,6.06585637241773,5.87009464403515,5.93902483008535,56216.2997380837,0.0,1.0
2009-09-02,22.58,22.58,22.3,22.3,5200,6.22577440405419,6.22577440405419,6.14857259567797,6.14857259567797,18859.6618476152,0.0,1.0
2009-09-03,22.25,22.79,21.58,21.58,4600,6.13478655846793,6.28367576033636,5.95005365985339,5.95005365985339,16683.5470190442,0.0,1.0
2009-09-04,22.3,22.4,22.24,22.24,5100,6.14857259567797,6.17614467009805,6.13202935102592,6.13202935102592,18496.9760428533,0.0,1.0
2009-09-08,23.5,23.5,22.41,22.41,3000,6.47943748871893,6.47943748871893,6.17890187754006,6.17890187754006,10880.5741428549,0.0,1.0
2009-09-09,23.49,23.5,22.0,23.4,8800,6.47668028127693,6.47943748871893,6.06585637241773,6.45186541429885,31916.3508190411,0.0,1.0
2009-09-10,22.61,23.49,22.28,22.28,17600,6.26988972312632,6.51391904450408,6.17837872760966,6.17837872760966,63467.7829391837,0.13,1.0
2009-09-11,23.01,23.55,23.0,23.0,9700,6.3808121419344,6.53055740732529,6.37803908146419,6.37803908146419,34979.4030971637,0.0,1.0
2009-09-14,23.6,23.6,23.3301,23.3899,2000,6.5444227096763,6.5444227096763,6.46957780758556,6.48616070919736,7212.24806127088,0.0,1.0
2009-09-15,23.35,23.55,23.35,23.55,1200,6.47509619792126,6.53055740732529,6.47509619792126,6.53055740732529,4327.34883676252,0.0,1.0
2009-09-16,24.05,24.5,22.71,23.69,11400,6.66921043083538,6.79399815199447,6.29762032782834,6.56938025390812,41109.813949244,0.0,1.0
2009-09-17,23.06,24.05,23.05,24.05,2100,6.3946774442854,6.66921043083538,6.3919043838152,6.66921043083538,7572.86046433442,0.0,1.0
2009-09-18,22.94,23.11,22.94,23.0,1600,6.36140071864298,6.40854274663641,6.36140071864298,6.37803908146419,5769.7984490167,0.0,1.0
2009-09-21,22.94,22.94,22.94,22.94,8,6.36140071864298,6.36140071864298,6.36140071864298,6.36140071864298,28.8489922450835,0.0,1.0
2009-09-22,22.94,22.94,22.94,22.94,0,6.36140071864298,6.36140071864298,6.36140071864298,6.36140071864298,0,0.0,1.0
2009-09-23,22.94,22.94,22.94,22.94,0,6.36140071864298,6.36140071864298,6.36140071864298,6.36140071864298,0,0.0,1.0
2009-09-24,22.7875,22.7875,22.7875,22.7875,200,6.3191115464724,6.3191115464724,6.3191115464724,6.3191115464724,721.224806127088,0.0,1.0
2009-09-25,23.68,23.68,23.2,23.6,1400,6.56660719343792,6.56660719343792,6.43350029086823,6.5444227096763,5048.57364288961,0.0,1.0
2009-09-28,23.75,23.75,23.44,23.44,1100,6.58601861672933,6.58601861672933,6.50005374215307,6.50005374215307,3966.73643369898,0.0,1.0
2009-09-29,23.49,23.5,23.49,23.5,300,6.51391904450408,6.51669210497428,6.51391904450408,6.51669210497428,1081.83720919063,0.0,1.0
2009-09-30,23.86,23.86,22.225,22.225,6100,6.61652228190155,6.61652228190155,6.16312689502355,6.16312689502355,21997.3565868762,0.0,1.0
2009-10-01,23.7,23.9,23.65,23.72,1600,6.57215331437832,6.62761452378236,6.55828801202731,6.57769943531872,5769.7984490167,0.0,1.0
2009-10-02,23.7,23.75,23.69,23.7,2400,6.57215331437832,6.58601861672933,6.56938025390812,6.57215331437832,8654.69767352505,0.0,1.0
2009-10-05,23.75,23.75,23.0,23.25,3100,6.58601861672933,6.58601861672933,6.37803908146419,6.44736559321924,11178.9844949699,0.0,1.0
2009-10-06,23.765,23.765,23.408,23.59,500,6.59017820743463,6.59017820743463,6.49117994864843,6.5416496492061,1803.06201531772,0.0,1.0
2009-10-07,23.72,23.75,23.71,23.75,1300,6.57769943531872,6.58601861672933,6.57492637484852,6.58601861672933,4687.96123982607,0.0,1.0
2009-10-08,23.38,23.7125,23.38,23.42,900,6.48341537933186,6.57561963996607,6.48341537933186,6.49450762121267,3245.51162757189,0.0,1.0
2009-10-09,23.7485,23.7485,23.7485,23.7485,300,6.5856026576588,6.5856026576588,6.5856026576588,6.5856026576588,1081.83720919063,0.0,1.0
2009-10-12,23.75,23.75,23.35,23.75,10300,6.58601861672933,6.58601861672933,6.47509619792126,6.58601861672933,37143.077515545,0.0,1.0
2009-10-13,23.7125,23.7125,23.7125,23.7125,200,6.57561963996607,6.57561963996607,6.57561963996607,6.57561963996607,721.224806127088,0.0,1.0
2009-10-14,23.4999,23.7499,23.4999,23.7499,1600,6.51666437436958,6.58599088612463,6.51666437436958,6.58599088612463,5769.7984490167,0.0,1.0
2009-10-15,23.24,23.67,23.19,23.67,600,6.44459253274904,6.56383413296772,6.43072723039803,6.56383413296772,2163.67441838126,0.0,1.0
2009-10-16,22.4156,23.7,22.4156,23.7,800,6.2159814275856,6.57215331437832,6.2159814275856,6.57215331437832,2884.89922450835,0.0,1.0
2009-10-19,22.4,22.84,22.4,22.84,200,6.21165545325208,6.33367011394096,6.21165545325208,6.33367011394096,721.224806127088,0.0,1.0
2009-10-20,22.395,23.7,22.395,22.94,2700,6.21026892301698,6.57215331437832,6.21026892301698,6.36140071864298,9736.53488271568,0.0,1.0
2009-10-21,22.56,22.56,22.35,22.42,1300,6.25602442077531,6.25602442077531,6.19779015090108,6.21720157419249,4687.96123982607,0.0,1.0
2009-10-22,22.5,22.5,22.45,22.45,500,6.2393860579541,6.2393860579541,6.22552075560309,6.22552075560309,1803.06201531772,0.0,1.0
2009-10-23,22.5,22.5,22.5,22.5,0,6.2393860579541,6.2393860579541,6.2393860579541,6.2393860579541,0,0.0,1.0
2009-10-26,22.5,22.5,22.5,22.5,0,6.2393860579541,6.2393860579541,6.2393860579541,6.2393860579541,0,0.0,1.0
2009-10-27,22.5,22.5,22.5,22.5,500,6.2393860579541,6.2393860579541,6.2393860579541,6.2393860579541,1803.06201531772,0.0,1.0
2009-10-28,21.53,22.54,21.53,22.53,2200,5.97039919234453,6.25047829983491,5.97039919234453,6.24770523936471,7933.47286739796,0.0,1.0
2009-10-29,21.53,21.53,21.53,21.53,0,5.97039919234453,5.97039919234453,5.97039919234453,5.97039919234453,0,0.0,1.0
2009-10-30,21.53,21.53,21.53,21.53,0,5.97039919234453,5.97039919234453,5.97039919234453,5.97039919234453,0,0.0,1.0
2009-11-02,21.53,21.53,21.53,21.53,0,5.97039919234453,5.97039919234453,5.97039919234453,5.97039919234453,0,0.0,1.0
2009-11-03,22.0,22.0,21.985,21.985,1000,6.10073303444401,6.10073303444401,6.09657344373871,6.09657344373871,3606.12403063544,0.0,1.0
2009-11-04,22.0,22.19,22.0,22.1,400,6.10073303444401,6.15342118337785,6.10073303444401,6.12846363914603,1442.44961225418,0.0,1.0
2009-11-05,22.5,22.5,22.1,22.1,6100,6.2393860579541,6.2393860579541,6.12846363914603,6.12846363914603,21997.3565868762,0.0,1.0
2009-11-06,22.075,22.075,21.15,21.31,1100,6.12153098797052,6.12153098797052,5.86502289447685,5.90939186200008,3966.73643369898,0.0,1.0
2009-11-09,22.0,22.55,22.0,22.55,1800,6.10073303444401,6.25325136030511,6.10073303444401,6.25325136030511,6491.02325514379,0.0,1.0
2009-11-10,22.25,22.25,22.235,22.235,600,6.17005954619906,6.17005954619906,6.16589995549375,6.16589995549375,2163.67441838126,0.0,1.0
2009-11-11,22.51,22.51,22.26,22.26,600,6.2421591184243,6.2421591184243,6.17283260666926,6.17283260666926,2163.67441838126,0.0,1.0
2009-11-12,22.79,22.79,22.79,22.79,600,6.31980481158995,6.31980481158995,6.31980481158995,6.31980481158995,2163.67441838126,0.0,1.0
2009-11-13,22.75,22.75,21.35,21.35,4000,6.30871256970915,6.30871256970915,5.92048410388089,5.92048410388089,14424.4961225417,0.0,1.0
2009-11-16,22.75,22.75,22.75,22.75,0,6.30871256970915,6.30871256970915,6.30871256970915,6.30871256970915,0,0.0,1.0
2009-11-17,22.5,22.5,22.5,22.5,400,6.2393860579541,6.2393860579541,6.2393860579541,6.2393860579541,1442.44961225418,0.0,1.0
2009-11-18,22.0001,22.53,22.0001,22.5,1200,6.10076076504871,6.24770523936471,6.10076076504871,6.2393860579541,4327.34883676253,0.0,1.0
2009-11-19,21.16,22.5,21.13,22.5,12400,5.86779595494706,6.2393860579541,5.85947677353645,6.2393860579541,44715.9379798794,0.0,1.0
2009-11-20,21.5,21.5,21.12,21.12,400,5.96208001093392,5.96208001093392,5.85670371306625,5.85670371306625,1442.44961225418,0.0,1.0
2009-11-23,21.0001,21.0001,21.0001,21.0001,200,5.82345471802853,5.82345471802853,5.82345471802853,5.82345471802853,721.224806127088,0.0,1.0
2009-11-24,21.88,21.88,21.745,21.75,5000,6.06745630880159,6.06745630880159,6.03001999245386,6.03140652268897,18030.6201531772,0.0,1.0
2009-11-25,21.75,21.75,21.0,21.75,1800,6.03140652268897,6.03140652268897,5.82342698742383,6.03140652268897,6491.02325514378,0.0,1.0
2009-11-27,21.75,21.75,21.75,21.75,0,6.03140652268897,6.03140652268897,6.03140652268897,6.03140652268897,0,0.0,1.0
2009-11-30,21.775,21.78,21.775,21.78,700,6.03833917386447,6.03972570409957,6.03833917386447,6.03972570409957,2524.28682144481,0.0,1.0
2009-12-01,21.9399,21.9399,21.75,21.75,3800,6.0840669410181,6.0840669410181,6.03140652268897,6.03140652268897,13703.2713164147,0.0,1.0
2009-12-02,22.0,22.0,20.89,20.89,14400,6.10073303444401,6.10073303444401,5.79292332225161,5.79292332225161,51928.1860411503,0.0,1.0
2009-12-03,22.0,22.0,22.0,22.0,0,6.10073303444401,6.10073303444401,6.10073303444401,6.10073303444401,0,0.0,1.0
2009-12-04,22.5,22.5,21.22,21.22,500,6.2393860579541,6.2393860579541,5.88443431776827,5.88443431776827,1803.06201531772,0.0,1.0
2009-12-07,21.29,22.48,21.195,22.48,400,5.90384574105968,6.2338399370137,5.87750166659276,6.2338399370137,1442.44961225418,0.0,1.0
2009-12-08,22.76,22.76,21.9,22.01,3200,6.31148563017935,6.31148563017935,6.07300242974199,6.10350609491421,11539.5968980334,0.0,1.0
2009-12-09,22.4,22.7,22.338,22.7,400,6.21165545325208,6.29484726735814,6.19446247833683,6.29484726735814,1442.44961225418,0.0,1.0
2009-12-10,21.382,22.4,21.382,22.4,300,5.96540768349816,6.24942157470577,5.96540768349816,6.24942157470577,1075.29951687031,0.13,1.0
2009-12-11,21.38,21.38,21.38,21.38,100,5.96484969942899,5.96484969942899,5.96484969942899,5.96484969942899,358.433172290103,0.0,1.0
2009-12-14,22.348,22.348,22.348,22.348,300,6.23491398890735,6.23491398890735,6.23491398890735,6.23491398890735,1075.29951687031,0.0,1.0
2009-12-15,22.35,22.35,22.35,22.35,0,6.23547197297652,6.23547197297652,6.23547197297652,6.23547197297652,0,0.0,1.0
2009-12-16,21.15,21.15,21.15,21.15,200,5.90068153147442,5.90068153147442,5.90068153147442,5.90068153147442,716.866344580206,0.0,1.0
2009-12-17,21.8,21.95,20.77,21.0,3100,6.08202635395472,6.12387515914249,5.79466455833209,5.85883272628666,11111.4283409932,0.0,1.0
2009-12-18,21.4,21.5,20.43,21.1,1800,5.97042954012069,5.9983287435792,5.69980726657317,5.88673192974517,6451.79710122185,0.0,1.0
2009-12-21,21.23,21.78,21.23,21.78,800,5.92300089424123,6.07644651326302,5.92300089424123,6.07644651326302,2867.46537832082,0.0,1.0
2009-12-22,21.5,21.75,20.95,21.75,1700,5.9983287435792,6.06807675222547,5.84488312455741,6.06807675222547,6093.36392893175,0.0,1.0
2009-12-23,21.0,21.5,21.0,21.5,1100,5.85883272628666,5.9983287435792,5.85883272628666,5.9983287435792,3942.76489519113,0.0,1.0
2009-12-24,21.005,21.005,21.005,21.005,100,5.86022768645959,5.86022768645959,5.86022768645959,5.86022768645959,358.433172290103,0.0,1.0
2009-12-28,20.45,21.0,20.42,21.0,1900,5.70538710726487,5.85883272628666,5.69701734622732,5.85883272628666,6810.23027351195,0.0,1.0
2009-12-29,21.0,21.0,20.75,20.7999,3000,5.85883272628666,5.85883272628666,5.78908471764039,5.80300642016619,10752.9951687031,0.0,1.0
2009-12-30,20.99,20.99,20.89,20.89,800,5.85604280594081,5.85604280594081,5.8281436024823,5.8281436024823,2867.46537832082,0.0,1.0
2009-12-31,20.9,20.9,19.99,20.89,6600,5.83093352282815,5.83093352282815,5.57705077135573,5.8281436024823,23656.5893711468,0.0,1.0
2010-01-04,20.8999,22.85,20.0101,22.85,7700,5.83090562362469,6.37496799026906,5.58265851125089,6.37496799026906,27599.3542663379,0.0,1.0
2010-01-05,21.2601,21.59,21.0,21.06,3100,5.93139855448224,6.02343802669186,5.85883272628666,5.87557224836176,11111.4283409932,0.0,1.0
2010-01-06,21.3,21.99,21.07,21.25,26000,5.94253033666218,6.13503484052589,5.87836216870762,5.92858073493293,93192.6247954268,0.0,1.0
2010-01-07,22.0001,22.0001,21.3,21.5,6000,6.1378526600752,6.1378526600752,5.94253033666218,5.9983287435792,21505.9903374062,0.0,1.0
2010-01-08,22.11,22.11,22.0,22.01,1900,6.1685138846761,6.1685138846761,6.13782476087174,6.14061468121759,6810.23027351195,0.0,1.0
2010-01-11,22.25,22.3,22.25,22.3,600,6.20757276951801,6.22152237124726,6.20757276951801,6.22152237124726,2150.59903374062,0.0,1.0
2010-01-12,22.5,22.5,22.38,22.38,3200,6.27732077816428,6.27732077816428,6.24384173401407,6.24384173401407,11469.8615132833,0.0,1.0
2010-01-13,21.9,22.41,21.9,22.4,1700,6.10992555741323,6.25221149505162,6.10992555741323,6.24942157470577,6093.36392893175,0.0,1.0
2010-01-14,21.5,22.0,21.5,21.9,1000,5.9983287435792,6.13782476087174,5.9983287435792,6.10992555741323,3584.33172290103,0.0,1.0
2010-01-15,21.5,21.5,21.5,21.5,0,5.9983287435792,5.9983287435792,5.9983287435792,5.9983287435792,0,0.0,1.0
2010-01-19,21.75,21.9,21.75,21.8999,5000,6.06807675222547,6.10992555741323,6.06807675222547,6.10989765820977,17921.6586145051,0.0,1.0
2010-01-20,21.75,21.85,21.75,21.85,300,6.06807675222547,6.09597595568398,6.06807675222547,6.09597595568398,1075.29951687031,0.0,1.0
2010-01-21,21.75,21.765,21.75,21.76,2600,6.06807675222547,6.07226163274425,6.06807675222547,6.07086667257132,9319.26247954267,0.0,1.0
2010-01-22,21.75,21.99,21.75,21.99,1800,6.06807675222547,6.13503484052589,6.06807675222547,6.13503484052589,6451.79710122185,0.0,1.0
2010-01-25,21.48,21.75,21.48,21.75,3900,5.9927489028875,6.06807675222547,5.9927489028875,6.06807675222547,13978.893719314,0.0,1.0
2010-01-26,20.8,21.4999,20.0,21.4999,11500,5.80303431936965,5.99830084437574,5.57984069170158,5.99830084437574,41219.8148133618,0.0,1.0
2010-01-27,19.81,20.475,19.8,20.1,4600,5.52683220513042,5.71236190812949,5.52404228478457,5.60773989516009,16487.9259253447,0.0,1.0
2010-01-28,18.81,19.595,18.2601,19.56,2900,5.24784017054534,5.46684891769462,5.094422450727,5.45708419648415,10394.561996413,0.0,1.0
2010-01-29,17.8,18.98,17.48,18.61,13700,4.96605821561441,5.2952688164248,4.87678076454718,5.19204176362832,49105.3446037441,0.0,1.0
2010-02-01,17.58,18.77,17.35,17.36,2900,4.90467996800569,5.23668048916193,4.84051180005112,4.84330172039697,10394.561996413,0.0,1.0
2010-02-02,18.055,18.15,17.6,17.6,4500,5.0372011844336,5.06370542771919,4.91025980869739,4.91025980869739,16129.4927530546,0.0,1.0
2010-02-03,18.2,19.2899,18.14,18.145,2000,5.07765502944844,5.38172844794272,5.06091550737333,5.06231046754626,7168.66344580206,0.0,1.0
2010-02-04,17.4,18.34,17.1,18.34,16000,4.85446140178038,5.11671391429035,4.77076379140485,5.11671391429035,57349.3075664164,0.0,1.0
2010-02-05,17.98,17.98,17.2,17.2,2300,5.01627678183972,5.01627678183972,4.79866299486336,4.79866299486336,8243.96296267237,0.0,1.0
2010-02-08,18.5,19.2,17.75,17.75,400,5.16135263982396,5.35664706403352,4.95210861388515,4.95210861388515,1433.73268916041,0.0,1.0
2010-02-09,18.19,18.2,17.755,18.17,1700,5.07486510910259,5.07765502944844,4.95350357405808,5.06928526841089,6093.36392893175,0.0,1.0
2010-02-10,21.0,21.0,18.74,18.74,20600,5.85883272628666,5.85883272628666,5.22831072812438,5.22831072812438,73837.2334917612,0.0,1.0
2010-02-11,20.92,21.0,20.475,21.0,12700,5.83651336351986,5.85883272628666,5.71236190812949,5.85883272628666,45521.012880843,0.0,1.0
2010-02-12,20.6,20.9,20.46,20.893,10700,5.74723591245263,5.83093352282815,5.70817702761072,5.82898057858606,38352.349435041,0.0,1.0
2010-02-16,20.54,21.5,20.33,20.75,11400,5.73049639037752,5.9983287435792,5.67190806311466,5.78908471764039,40861.3816410718,0.0,1.0
2010-02-17,20.51,20.55,20.5,20.51,3400,5.72212662933997,5.73328631072338,5.71933670899412,5.72212662933997,12186.7278578635,0.0,1.0
2010-02-18,20.75,20.75,20.53,20.53,2800,5.78908471764039,5.78908471764039,5.72770647003167,5.72770647003167,10036.1288241229,0.0,1.0
2010-02-19,21.0,21.0,20.51,20.51,4200,5.85883272628666,5.85883272628666,5.72212662933997,5.72212662933997,15054.1932361843,0.0,1.0
2010-02-22,21.18,21.46,21.0,21.0,2200,5.90905129251198,5.9871690621958,5.85883272628666,5.85883272628666,7885.52979038226,0.0,1.0
2010-02-23,21.0,21.25,20.99,21.25,900,5.85883272628666,5.92858073493293,5.85604280594081,5.92858073493293,3225.89855061093,0.0,1.0
2010-02-24,20.82,21.0,20.27,20.985,1200,5.80861416006135,5.85883272628666,5.65516854103955,5.85464784576788,4301.19806748123,0.0,1.0
2010-02-25,20.55,20.71,20.48,20.71,700,5.73328631072338,5.77792503625699,5.71375686830242,5.77792503625699,2509.03220603072,0.0,1.0
2010-02-26,21.0,21.25,20.6501,20.83,6700,5.85883272628666,5.92858073493293,5.76121341338534,5.8114040804072,24015.0225434369,0.0,1.0
2010-03-01,21.25,21.25,20.9999,21.0,1900,5.92858073493293,5.92858073493293,5.8588048270832,5.85883272628666,6810.23027351196,0.0,1.0
2010-03-02,21.0146,21.045,21.0,21.01,500,5.8629060099916,5.87138736784299,5.85883272628666,5.86162264663251,1792.16586145052,0.0,1.0
2010-03-03,21.0,21.5,20.99,21.25,31100,5.85883272628666,5.9983287435792,5.85604280594081,5.92858073493293,111472.716582222,0.0,1.0
2010-03-04,21.65,21.7,21.45,21.45,2400,6.04017754876696,6.05412715049622,5.98437914184995,5.98437914184995,8602.39613496247,0.0,1.0
2010-03-05,21.65,21.65,21.5,21.5,3200,6.04017754876696,6.04017754876696,5.9983287435792,5.9983287435792,11469.8615132833,0.0,1.0
2010-03-08,21.49,21.64,21.435,21.64,11500,5.99553882323335,6.03738762842111,5.98019426133117,6.03738762842111,41219.8148133618,0.0,1.0
2010-03-09,21.64,21.64,21.0001,21.0001,4400,6.03738762842111,6.03738762842111,5.85886062549012,5.85886062549012,15771.0595807645,0.0,1.0
2010-03-10,21.65,21.65,21.485,21.64,3100,6.04017754876696,6.04017754876696,5.99414386306042,6.03738762842111,11111.4283409932,0.0,1.0
2010-03-11,21.75,21.75,21.575,21.635,5600,6.10434571672153,6.10434571672153,6.05523029141458,6.07206986580553,19952.9983477763,0.13,1.0
2010-03-12,22.5,23.58,21.8,21.85,29200,6.31484039660848,6.61795273564569,6.11837869538066,6.13241167403979,104040.634241976,0.0,1.0
2010-03-15,22.93,23.0,22.6,22.75,3200,6.435524013077,6.45517018319978,6.34290635392674,6.38500528990413,11401.7133415865,0.0,1.0
2010-03-16,22.706,23.06,22.5,23.06,700,6.37265626868409,6.47200975759073,6.31484039660848,6.47200975759073,2494.12479347204,0.0,1.0
2010-03-17,22.85,22.85,22.75,22.8,1000,6.41307124722239,6.41307124722239,6.38500528990413,6.39903826856326,3563.03541924577,0.0,1.0
2010-03-18,23.4,23.4,22.734,22.85,3200,6.56743401247282,6.56743401247282,6.38051473673321,6.41307124722239,11401.7133415865,0.0,1.0
2010-03-19,23.0,23.4,23.0,23.4,3700,6.45517018319978,6.56743401247282,6.45517018319978,6.56743401247282,13183.2310512093,0.0,1.0
2010-03-22,23.4,23.76,22.74,23.14,3700,6.56743401247282,6.66847145881855,6.3821986941723,6.49446252344534,13183.2310512093,0.0,1.0
2010-03-23,22.93,23.31,22.93,23.01,1700,6.435524013077,6.54217465088638,6.435524013077,6.4579767789316,6057.1602127178,0.0,1.0
2010-03-24,23.195,23.4,23.0,23.0,15900,6.50989879997039,6.56743401247282,6.45517018319978,6.45517018319978,56652.2631660077,0.0,1.0
2010-03-25,23.4,23.4,23.4,23.4,500,6.56743401247282,6.56743401247282,6.56743401247282,6.56743401247282,1781.51770962288,0.0,1.0
2010-03-26,24.245,24.245,23.39,23.4,6800,6.80459135181211,6.80459135181211,6.56462741674099,6.56743401247282,24228.6408508712,0.0,1.0
2010-03-29,25.005,25.19,24.28,24.28,7600,7.01789262743089,7.06981464846967,6.81441443687351,6.81441443687351,27079.0691862678,0.0,1.0
2010-03-30,24.97,25.005,24.63,25.005,3100,7.0080695423695,7.01789262743089,6.91264528748742,7.01789262743089,11045.4097996619,0.0,1.0
2010-03-31,25.25,25.25,24.74,24.75,1500,7.08665422286063,7.08665422286063,6.9435178405375,6.94632443626933,5344.55312886865,0.0,1.0
2010-04-01,24.97,25.23,24.79,25.23,2200,7.0080695423695,7.08104103139697,6.95755081919663,7.08104103139697,7838.67792234069,0.0,1.0
2010-04-05,25.5,25.5,25.2495,25.25,2300,7.15681911615628,7.15681911615628,7.08651389307404,7.08665422286063,8194.98146426526,0.0,1.0
2010-04-06,26.76,26.8,25.44,25.44,5000,7.51045017836635,7.52167656129366,7.13997954176532,7.13997954176532,17815.1770962288,0.0,1.0
2010-04-07,27.71,28.7,26.76,26.775,5800,7.77707677288982,8.05492975034059,7.51045017836635,7.51466007196409,20665.6054316255,0.0,1.0
2010-04-08,27.94,27.94,27.25,27.4999,2500,7.84162847472182,7.84162847472182,7.64797336922583,7.71811019656416,8907.58854811442,0.0,1.0
2010-04-09,29.14,29.6485,27.9315,27.97,3800,8.17841996254094,8.32113535550429,7.83924286834977,7.8500482619173,13539.5345931339,0.0,1.0
2010-04-12,29.35,29.5,29.15,29.15,900,8.23735847290928,8.27945740888667,8.18122655827276,8.18122655827276,3206.73187732119,0.0,1.0
2010-04-13,29.4499,29.86,29.15,29.5,3000,8.26539636427023,8.38049485523241,8.18122655827276,8.27945740888667,10689.1062577373,0.0,1.0
2010-04-14,27.76,29.405,27.01,28.3201,3000,7.79110975154895,8.25279474943433,7.580615071662,7.94830717848852,10689.1062577373,0.0,1.0
2010-04-15,26.79,28.63,26.77,27.54,6900,7.51886996556183,8.03528358021781,7.51325677409818,7.72936464544878,24584.9443927958,0.0,1.0
2010-04-16,26.9001,27.4,26.75,27.4,1400,7.54977058456923,7.69007230520321,7.50764358263453,7.69007230520321,4988.24958694408,0.0,1.0
2010-04-19,27.1,27.16,25.0,25.0,3900,7.60587443324844,7.62271400763939,7.01648932956498,7.01648932956498,13895.8381350585,0.0,1.0
2010-04-20,27.2299,27.25,26.7,27.25,1000,7.64233211180485,7.64797336922583,7.4936106039754,7.64797336922583,3563.03541924577,0.0,1.0
2010-04-21,27.65,27.71,27.0,27.1,12100,7.76023719849886,7.77707677288982,7.57780847593018,7.60587443324844,43112.7285728738,0.0,1.0
2010-04-22,27.65,27.65,27.65,27.65,0,7.76023719849886,7.76023719849886,7.76023719849886,7.76023719849886,0,0.0,1.0
2010-04-23,27.45,27.5,27.3,27.5,4300,7.70410528386234,7.71813826252147,7.66200634788496,7.71813826252147,15321.0523027568,0.0,1.0
2010-04-26,27.32,27.32,27.32,27.32,400,7.66761953934861,7.66761953934861,7.66761953934861,7.66761953934861,1425.21416769831,0.0,1.0
2010-04-27,27.4,27.4,27.26,27.26,15400,7.69007230520321,7.69007230520321,7.65077996495765,7.65077996495765,54870.7454563849,0.0,1.0
2010-04-28,27.5,27.6,27.43,27.43,2500,7.71813826252147,7.74620421983974,7.69849209239869,7.69849209239869,8907.58854811442,0.0,1.0
2010-04-29,27.54,27.7,27.5,27.59,6400,7.72936464544878,7.77427017715799,7.71813826252147,7.74339762410791,22803.4266831729,0.0,1.0
2010-04-30,27.81,28.02,27.55,27.55,2300,7.80514273020808,7.86408124057643,7.73217124118061,7.73217124118061,8194.98146426526,0.0,1.0
2010-05-03,28.554,28.554,28.554,28.554,200,8.01395345265593,8.01395345265593,8.01395345265593,8.01395345265593,712.607083849154,0.0,1.0
2010-05-04,28.63,28.63,28.63,28.63,200,8.03528358021781,8.03528358021781,8.03528358021781,8.03528358021781,712.607083849154,0.0,1.0
2010-05-05,27.83,27.83,27.65,27.68,1300,7.81075592167173,7.81075592167173,7.76023719849886,7.76865698569434,4631.9460450195,0.0,1.0
2010-05-06,27.9,27.9,27.79,27.83,3200,7.83040209179451,7.83040209179451,7.79952953874443,7.81075592167173,11401.7133415865,0.0,1.0
2010-05-07,27.326,27.326,27.326,27.326,200,7.6693034967877,7.6693034967877,7.6693034967877,7.6693034967877,712.607083849154,0.0,1.0
2010-05-10,28.7,29.07,28.0,28.0,9100,8.05492975034059,8.15877379241816,7.85846804911277,7.85846804911277,32423.6223151365,0.0,1.0
2010-05-11,32.67,34.0885,28.51,28.51,24200,9.16914825587551,9.56726386043503,8.0016044314359,8.0016044314359,86225.4571457476,0.0,1.0
2010-05-12,32.3,32.9999,32.0,32.01,5800,9.06530421379795,9.26173784906845,8.98110634184317,8.983912937575,20665.6054316254,0.0,1.0
2010-05-13,32.5,33.0,32.05,32.05,1900,9.12143612843447,9.26176591502577,8.9951393205023,8.9951393205023,6769.76729656696,0.0,1.0
2010-05-14,31.0,32.9999,30.49,32.88,7400,8.70044676866057,9.26173784906845,8.55731038633744,9.22808676624386,26366.4621024187,0.0,1.0
2010-05-17,31.0,31.08,30.77,31.0,3400,8.70044676866057,8.72289953451518,8.63589506682857,8.70044676866057,12114.3204254356,0.0,1.0
2010-05-18,31.49,31.75,30.9112,31.01,5400,8.83796995952004,8.91094144854752,8.67552419856196,8.7032533643924,19240.3912639272,0.0,1.0
2010-05-19,31.0101,31.74,30.98,31.7,6100,8.70328143034972,8.90813485281569,8.69483357719692,8.89690846988839,21734.5160573992,0.0,1.0
2010-05-20,29.5,31.39,29.23,30.9,12000,8.27945740888667,8.80990400220178,8.20367932412737,8.67238081134231,42756.4250309492,0.0,1.0
2010-05-21,30.1,31.4,29.69,29.69,2900,8.44785315279623,8.81271059793361,8.33278272779137,8.33278272779137,10332.8027158127,0.0,1.0
2010-05-24,29.5,30.33,29.5,30.33,400,8.27945740888667,8.51240485462823,8.27945740888667,8.51240485462823,1425.21416769831,0.0,1.0
2010-05-25,29.4,29.4,29.0,29.0,700,8.25139145156841,8.25139145156841,8.13912762229537,8.13912762229537,2494.12479347204,0.0,1.0
2010-05-26,29.16,29.66,28.75,29.35,2700,8.18403315400459,8.32436294059589,8.06896272899972,8.23735847290928,9620.19563196357,0.0,1.0
2010-05-27,30.1,30.1,30.07,30.07,200,8.44785315279623,8.44785315279623,8.43943336560075,8.43943336560075,712.607083849154,0.0,1.0
2010-05-28,31.17,31.17,29.89,30.03,3200,8.74815889610161,8.74815889610161,8.38891464242789,8.42820698267345,11401.7133415865,0.0,1.0
2010-06-01,29.176,29.176,29.176,29.176,300,8.18852370717551,8.18852370717551,8.18852370717551,8.18852370717551,1068.91062577373,0.0,1.0
2010-06-02,29.18,29.18,29.18,29.18,0,8.18964634546824,8.18964634546824,8.18964634546824,8.18964634546824,0,0.0,1.0
2010-06-03,29.18,29.18,29.18,29.18,0,8.18964634546824,8.18964634546824,8.18964634546824,8.18964634546824,0,0.0,1.0
2010-06-04,31.0,31.0,29.3701,30.99,800,8.70044676866057,8.70044676866057,8.24299973033025,8.69764017292874,2850.42833539661,0.0,1.0
2010-06-07,29.97,31.62,29.175,31.62,2900,8.41136740828249,8.87445570403378,8.18824304760233,8.87445570403378,10332.8027158127,0.0,1.0
2010-06-08,29.205,30.17,29.205,30.17,200,8.19666283479781,8.46749932291901,8.19666283479781,8.46749932291901,712.607083849153,0.0,1.0
2010-06-09,28.75,28.75,28.75,28.75,100,8.06896272899972,8.06896272899972,8.06896272899972,8.06896272899972,356.303541924577,0.0,1.0
2010-06-10,30.5,30.5,30.2,30.2,500,8.59660272658301,8.59660272658301,8.51204597845268,8.51204597845268,1773.95658320268,0.13,1.0
2010-06-11,30.5,30.79,29.65,30.79,1100,8.59660272658301,8.67834091644232,8.35702527354709,8.67834091644232,3902.70448304589,0.0,1.0
2010-06-14,31.0,31.0,29.54,30.65,3800,8.73753064013355,8.73753064013355,8.32602113256597,8.63888110064817,13482.0700323403,0.0,1.0
2010-06-15,30.74,30.74,30.74,30.74,100,8.66424812508727,8.66424812508727,8.66424812508727,8.66424812508727,354.791316640535,0.0,1.0
2010-06-16,30.74,30.74,30.74,30.74,0,8.66424812508727,8.66424812508727,8.66424812508727,8.66424812508727,0,0.0,1.0
2010-06-17,30.58,30.7,30.5,30.5,2500,8.61915119275109,8.65297389200322,8.59660272658301,8.59660272658301,8869.78291601338,0.0,1.0
2010-06-18,30.27,30.695,29.2201,29.2201,500,8.53177588634976,8.65156461286772,8.23585545347633,8.23585545347633,1773.95658320268,0.0,1.0
2010-06-21,30.27,30.27,30.27,30.27,0,8.53177588634976,8.53177588634976,8.53177588634976,8.53177588634976,0,0.0,1.0
2010-06-22,30.935,30.935,29.31,29.81,1500,8.71921001137198,8.71921001137198,8.26119429233272,8.40212220588326,5321.86974960803,0.0,1.0
2010-06-23,30.206,30.8,30.206,30.8,500,8.51373711341529,8.68115947471333,8.51373711341529,8.68115947471333,1773.95658320268,0.0,1.0
2010-06-24,30.94,31.0,30.4,30.4,1300,8.72061929050749,8.73753064013355,8.5684171438729,8.5684171438729,4612.28711632695,0.0,1.0
2010-06-25,31.25,31.25,31.25,31.25,200,8.80799459690882,8.80799459690882,8.80799459690882,8.80799459690882,709.58263328107,0.0,1.0
2010-06-28,30.86,31.25,30.49,31.25,2400,8.6980708243394,8.80799459690882,8.593784168312,8.80799459690882,8514.99159937284,0.0,1.0
2010-06-29,29.65,30.0,29.5,29.76,900,8.35702527354709,8.45567481303247,8.31474689948193,8.38802941452821,3193.12184976482,0.0,1.0
2010-06-30,30.0,30.03,29.3,29.65,6800,8.45567481303247,8.4641304878455,8.25837573406171,8.35702527354709,24125.8095315564,0.0,1.0
2010-07-01,29.9999,29.9999,29.5,29.5001,800,8.45564662744976,8.45564662744976,8.31474689948193,8.31477508506464,2838.33053312428,0.0,1.0
2010-07-02,32.95,33.47,30.81,31.08,8200,9.28714950298066,9.43371453307322,8.68397803298434,8.76007910630164,29092.8879645239,0.0,1.0
2010-07-06,29.35,31.905,29.27,31.88,9700,8.27246852541676,8.99261016366003,8.24992005924868,8.9855637679825,34414.7577141319,0.0,1.0
2010-07-07,29.9,30.1,29.35,29.35,800,8.42748923032236,8.48386039574258,8.27246852541676,8.27246852541676,2838.33053312428,0.0,1.0
2010-07-08,30.41,30.835,30.41,30.835,400,8.57123570214391,8.69102442866187,8.57123570214391,8.69102442866187,1419.16526656214,0.0,1.0
2010-07-09,31.64,31.64,31.6,31.63,600,8.91791836947824,8.91791836947824,8.9066441363942,8.91509981120723,2128.74789984321,0.0,1.0
2010-07-12,31.02,31.03,29.0801,29.0801,400,8.74316775667557,8.74598631494658,8.19639563768218,8.19639563768218,1419.16526656214,0.0,1.0
2010-07-13,29.54,29.54,29.15,29.19,1300,8.32602113256597,8.32602113256597,8.21609735999655,8.22737159308059,4612.28711632696,0.0,1.0
2010-07-14,29.54,29.54,29.54,29.54,0,8.32602113256597,8.32602113256597,8.32602113256597,8.32602113256597,0,0.0,1.0
2010-07-15,30.47,30.9,30.47,30.89,2700,8.58814705176998,8.70934505742344,8.58814705176998,8.70652649915243,9579.36554929445,0.0,1.0
2010-07-16,30.35,30.35,30.35,30.35,100,8.55432435251785,8.55432435251785,8.55432435251785,8.55432435251785,354.791316640535,0.0,1.0
2010-07-19,30.25,30.64,30.24,30.64,4700,8.52613876980774,8.63606254237716,8.52332021153673,8.63606254237716,16675.1918821051,0.0,1.0
2010-07-20,29.86,29.965,29.5,29.5,1600,8.41621499723832,8.44580985908393,8.31474689948193,8.31474689948193,5676.66106624856,0.0,1.0
2010-07-21,29.28,30.0,29.09,30.0,9700,8.25273861751969,8.45567481303247,8.19918601037048,8.45567481303247,34414.7577141319,0.0,1.0
2010-07-22,30.0,30.0,28.77,28.77,700,8.45567481303247,8.45567481303247,8.10899214569814,8.10899214569814,2483.53921648375,0.0,1.0
2010-07-23,30.0,30.0,30.0,30.0,100,8.45567481303247,8.45567481303247,8.45567481303247,8.45567481303247,354.791316640535,0.0,1.0
2010-07-26,30.6,30.6,29.87,29.99,2400,8.62478830929312,8.62478830929312,8.41903355550933,8.45285625476146,8514.99159937284,0.0,1.0
2010-07-27,31.0,31.5,30.89,30.89,1500,8.73753064013355,8.87845855368409,8.70652649915243,8.70652649915243,5321.86974960803,0.0,1.0
2010-07-28,30.97,30.97,30.855,30.8551,3000,8.72907496532052,8.72907496532052,8.69666154520389,8.6966897307866,10643.7394992161,0.0,1.0
2010-07-29,32.25,32.46,31.0,31.0,1800,9.0898504240099,9.14904014770113,8.73753064013355,8.73753064013355,6386.24369952963,0.0,1.0
2010-07-30,32.512,32.512,32.22,32.23,700,9.16369665071039,9.16369665071039,9.08139474919687,9.08421330746788,2483.53921648374,0.0,1.0
2010-08-02,33.46,33.93,32.4,32.4,400,9.43089597480221,9.56336821353972,9.13212879807506,9.13212879807506,1419.16526656214,0.0,1.0
2010-08-03,34.16,35.249,33.0,33.425,11700,9.62819505377297,9.93513604948605,9.30124229433571,9.42103102085367,41510.5840469426,0.0,1.0
2010-08-04,33.71,34.98,33.3,34.72,4800,9.50135993157748,9.85931683199586,9.38579904246604,9.78603431694957,17029.9831987457,0.0,1.0
2010-08-05,33.83,34.4,33.485,34.4,500,9.53518263082961,9.69584045227723,9.43794237047974,9.69584045227723,1773.95658320268,0.0,1.0
2010-08-06,34.5,34.5,33.79,33.81,1100,9.72402603498734,9.72402603498734,9.52390839774557,9.52954551428759,3902.70448304589,0.0,1.0
2010-08-09,34.6,36.53,34.5,34.5,9400,9.75221161769745,10.2961933640025,9.72402603498734,9.72402603498734,33350.3837642103,0.0,1.0
2010-08-10,35.705,36.03,34.556,36.0,3400,10.0636623066441,10.155265450452,9.739809961305,10.146809775639,12062.9047657782,0.0,1.0
2010-08-11,34.5,35.575,34.1001,34.52,3300,9.72402603498734,10.027021049121,9.61131188972961,9.72966315152936,11708.1134491377,0.0,1.0
2010-08-12,34.898,35.47,34.5,35.0,5800,9.83620465417357,9.99742618727539,9.72402603498734,9.86495394853788,20577.896365151,0.0,1.0
2010-08-13,34.5,35.0,34.5,34.5,1700,9.72402603498734,9.86495394853788,9.72402603498734,9.72402603498734,6031.4523828891,0.0,1.0
2010-08-16,35.0,35.0,34.75,34.75,300,9.86495394853788,9.86495394853788,9.79448999176261,9.79448999176261,1064.37394992161,0.0,1.0
2010-08-17,35.0,35.501,34.75,35.5,6400,9.86495394853788,10.0061637179155,9.79448999176261,10.0058818620884,22706.6442649942,0.0,1.0
2010-08-18,35.34,35.75,34.93,34.93,3300,9.96078492975225,10.0763458188637,9.8452240406408,9.8452240406408,11708.1134491377,0.0,1.0
2010-08-19,35.0,35.18,34.75,34.99,4700,9.86495394853788,9.91568799741607,9.79448999176261,9.86213539026687,16675.1918821052,0.0,1.0
2010-08-20,35.0,35.75,34.99,35.735,1700,9.86495394853788,10.0763458188637,9.86213539026687,10.0721179814572,6031.4523828891,0.0,1.0
2010-08-23,36.72,37.88,34.95,35.66,24200,10.3497459711517,10.676698730589,9.85086115718283,10.0509787944246,85859.4986270098,0.0,1.0
2010-08-24,36.0,36.29,35.8,36.02,4500,10.146809775639,10.2285479654983,10.0904386102187,10.152446892181,15965.609248824,0.0,1.0
2010-08-25,35.5,36.2,35.5,36.0,6900,10.0058818620884,10.2031809410592,10.0058818620884,10.146809775639,24480.600848197,0.0,1.0
2010-08-26,34.9,36.0,34.9,35.75,4100,9.83676836582777,10.146809775639,9.83676836582777,10.0763458188637,14546.4439822619,0.0,1.0
2010-08-27,33.45,34.74,33.0,34.72,5400,9.4280774165312,9.7916714334916,9.30124229433571,9.78603431694957,19158.7310985889,0.0,1.0
2010-08-30,33.15,33.97,32.75,33.38,5600,9.34352066840088,9.57464244662376,9.23077833756044,9.40834750863413,19868.31373187,0.0,1.0
2010-08-31,32.66,32.66,32.62,32.62,600,9.20541131312135,9.20541131312135,9.1941370800373,9.1941370800373,2128.74789984321,0.0,1.0
2010-09-01,33.3,34.39,32.89,34.39,600,9.38579904246604,9.69302189400622,9.2702381533546,9.69302189400622,2128.74789984321,0.0,1.0
2010-09-02,33.71,33.925,32.86,32.86,600,9.50135993157748,9.56195893440422,9.26178247854156,9.26178247854156,2128.74789984321,0.0,1.0
2010-09-03,33.5,33.87,33.0,33.87,7200,9.44217020788625,9.54645686391365,9.30124229433571,9.54645686391365,25544.9747981185,0.0,1.0
2010-09-07,34.26,34.772,33.65,33.98,600,9.65638063648308,9.80069081995883,9.48444858195142,9.57746100489477,2128.74789984321,0.0,1.0
2010-09-08,34.0,34.0,34.0,34.0,300,9.5830981214368,9.5830981214368,9.5830981214368,9.5830981214368,1064.37394992161,0.0,1.0
2010-09-09,32.75,34.01,32.36,33.9,1000,9.26741959508359,9.62396764668069,9.15705948387496,9.59284043582698,3533.88552919024,0.13,1.0
2010-09-10,32.75,32.75,32.7499,32.7499,200,9.26741959508359,9.26741959508359,9.26739129761917,9.26739129761917,706.777105838049,0.0,1.0
2010-09-13,32.0,33.0,31.51,32.22,4600,9.05518861199007,9.33816325611476,8.91653103636897,9.1174430336975,16255.8734342751,0.0,1.0
2010-09-14,32.0,32.0,31.935,32.0,2800,9.05518861199007,9.05518861199007,9.03679526012196,9.05518861199007,9894.87948173268,0.0,1.0
2010-09-15,32.05,32.05,32.0,32.0,2200,9.0693373441963,9.0693373441963,9.05518861199007,9.05518861199007,7774.54816421854,0.0,1.0
2010-09-16,31.1001,32.05,31.1,32.0196,3500,8.80053972974226,9.0693373441963,8.80051143227785,9.06073491501491,12368.5993521659,0.0,1.0
2010-09-17,30.79,30.79,30.79,30.79,300,8.71278929259919,8.71278929259919,8.71278929259919,8.71278929259919,1060.16565875707,0.0,1.0
2010-09-20,30.81,31.0,30.07,31.0,6300,8.71844878548169,8.77221396786538,8.50904754882942,8.77221396786538,22263.4788338985,0.0,1.0
2010-09-21,31.84,31.84,31.25,31.25,700,9.00991266893012,9.00991266893012,8.84295762889655,8.84295762889655,2473.71987043317,0.0,1.0
2010-09-22,31.25,31.26,31.25,31.26,700,8.84295762889655,8.8457873753378,8.84295762889655,8.8457873753378,2473.71987043317,0.0,1.0
2010-09-23,31.25,31.25,31.25,31.25,700,8.84295762889655,8.84295762889655,8.84295762889655,8.84295762889655,2473.71987043317,0.0,1.0
2010-09-24,31.84,31.84,31.81,31.81,1100,9.00991266893012,9.00991266893012,9.00142342960638,9.00142342960638,3887.27408210927,0.0,1.0
2010-09-27,31.49,32.0,31.49,31.8,3900,8.91087154348648,9.05518861199007,8.91087154348648,8.99859368316513,13782.1535638419,0.0,1.0
2010-09-28,32.0,32.0,32.0,32.0,4400,9.05518861199007,9.05518861199007,9.05518861199007,9.05518861199007,15549.0963284371,0.0,1.0
2010-09-29,32.0,32.0,32.0,32.0,0,9.05518861199007,9.05518861199007,9.05518861199007,9.05518861199007,0,0.0,1.0
2010-09-30,32.0,32.0,31.75,32.0,3100,9.05518861199007,9.05518861199007,8.9844449509589,9.05518861199007,10955.0451404898,0.0,1.0
2010-10-01,31.595,31.595,31.54,31.54,1300,8.94058388111957,8.94058388111957,8.92502027569271,8.92502027569271,4594.05118794732,0.0,1.0
2010-10-04,31.8,32.0,31.8,32.0,600,8.99859368316513,9.05518861199007,8.99859368316513,9.05518861199007,2120.33131751415,0.0,1.0
2010-10-05,31.996,32.0,31.996,32.0,1300,9.05405671341357,9.05518861199007,9.05405671341357,9.05518861199007,4594.05118794732,0.0,1.0
2010-10-06,32.0,32.249,31.97,32.0,12700,9.05518861199007,9.12564929837712,9.04669937266633,9.05518861199007,44880.3462207161,0.0,1.0
2010-10-07,32.3,32.75,32.21,32.25,4500,9.14008100522747,9.26741959508359,9.11461328725625,9.12593227302124,15902.4848813561,0.0,1.0
2010-10-08,32.87,33.31,32.5,32.5,2800,9.30137655237855,9.42588539579341,9.19667593405241,9.19667593405241,9894.87948173268,0.0,1.0
2010-10-11,32.75,33.0,32.48,32.48,1500,9.26741959508359,9.33816325611476,9.19101644116992,9.19101644116992,5300.82829378536,0.0,1.0
2010-10-12,33.23,33.23,33.0,33.0,500,9.40324742426344,9.40324742426344,9.33816325611476,9.33816325611476,1766.94276459512,0.0,1.0
2010-10-13,33.23,33.23,33.23,33.23,758700,9.40324742426344,9.40324742426344,9.40324742426344,9.40324742426344,2681158.95099664,0.0,1.0
2010-10-14,20.79,22.49,20.74,21.5,110600,5.8830428513523,6.36409974636427,5.86889411914606,6.08395484868083,390847.739528441,0.0,1.0
2010-10-15,18.95,20.63,18.6,20.63,107100,5.36236950616287,5.83776690829235,5.26332838071923,5.83776690829235,378479.140176275,0.0,1.0
2010-10-18,14.71,17.99,14.67,17.99,370000,4.16255701507419,5.09071384780317,4.1512380293092,5.09071384780317,1307537.64580039,0.0,1.0
2010-10-19,13.29,15.15,13.23,15.15,212100,3.76073302041712,4.28706585848905,3.74375454176964,4.28706585848905,749537.120741252,0.0,1.0
2010-10-20,13.8499,14.1,12.71,13.11,99700,3.91917052366254,3.98994248215812,3.59660772682481,3.70979758447468,352328.387260267,0.0,1.0
2010-10-21,14.26,14.6,13.61,13.61,43000,4.03521842521807,4.13142980422047,3.85128490653703,3.85128490653703,151957.077755181,0.0,1.0
2010-10-22,14.15,14.38,14.04,14.04,33300,4.00409121436436,4.06917538251304,3.97296400351064,3.97296400351064,117678.388122035,0.0,1.0
2010-10-25,13.96,14.425,13.735,14.27,25300,3.95032603198067,4.08190924149865,3.88665673705261,4.03804817165932,89407.3038885131,0.0,1.0
2010-10-26,13.87,14.03,13.51,13.7,18300,3.92485831400945,3.9701342570694,3.82298744212456,3.87675262450825,64670.1051841814,0.0,1.0
2010-10-27,13.6,14.11,13.3341,14.11,9800,3.84845516009578,3.99277222859937,3.77321220222302,3.99277222859937,34632.0781860644,0.0,1.0
2010-10-28,13.02,13.64,13.01,13.4,18200,3.68432986650346,3.85977414586077,3.68150012006221,3.79186023127084,64316.7166312624,0.0,1.0
2010-10-29,12.7999,13.08,12.505,13.08,24400,3.62204714733161,3.70130834515094,3.53859792477924,3.70130834515094,86226.8069122421,0.0,1.0
2010-11-01,12.9,14.11,12.8101,13.03,73400,3.6503729092085,3.99277222859937,3.62493348870169,3.68715961294471,259387.197842564,0.0,1.0
2010-11-02,13.43,14.28,12.5708,12.69,86000,3.80034947059458,4.04087791810057,3.55721765636265,3.59094823394231,303914.155510361,0.0,1.0
2010-11-03,12.95,13.4975,12.95,13.22,11500,3.66452164141473,3.819450259073,3.66452164141473,3.7409247953284,40639.6835856878,0.0,1.0
2010-11-04,13.05,13.11,12.921,12.97,9800,3.6928191058272,3.70979758447468,3.65631537673511,3.67018113429722,34632.0781860644,0.0,1.0
2010-11-05,13.91,14.1,13.01,13.11,26300,3.93617729977443,3.98994248215812,3.68150012006221,3.70979758447468,92941.1894177035,0.0,1.0
2010-11-08,13.82,14.13,13.73,13.99,10300,3.91070958180321,3.99843172148186,3.88524186383199,3.95881527130441,36399.0209506595,0.0,1.0
2010-11-09,14.0,14.11,13.455,13.455,9100,3.96164501774566,3.99277222859937,3.8074238366977,3.8074238366977,32158.3583156312,0.0,1.0
2010-11-10,13.85,14.0,13.45,13.45,28000,3.91919882112695,3.96164501774566,3.80600896347708,3.80600896347708,98948.7948173269,0.0,1.0
2010-11-11,13.98,14.0,13.22,13.23,9000,3.95598552486316,3.96164501774566,3.7409247953284,3.74375454176964,31804.9697627122,0.0,1.0
2010-11-12,13.7001,13.9,13.501,13.8999,5300,3.87678092197266,3.93334755333319,3.82044067032743,3.93331925586877,18729.5933047083,0.0,1.0
2010-11-15,13.9,13.95,13.79,13.79,1000,3.93334755333319,3.94749628553942,3.90222034247947,3.90222034247947,3533.88552919024,0.0,1.0
2010-11-16,13.18,13.635,11.9,13.635,36600,3.72960580956341,3.85835927264014,3.36739826508381,3.85835927264014,129340.210368363,0.0,1.0
2010-11-17,12.99,13.67,12.65,12.66,3700,3.67584062717972,3.86826338518451,3.57962924817732,3.58245899461857,13075.3764580039,0.0,1.0
2010-11-18,12.63,13.049,12.61,12.96,4900,3.57396975529483,3.69253613118308,3.56831026241234,3.66735138785598,17316.0390930322,0.0,1.0
2010-11-19,12.68,12.79,12.65,12.6501,7100,3.58811848750106,3.61924569835478,3.57962924817732,3.57965754564174,25090.5872572508,0.0,1.0
2010-11-22,12.77,13.3,12.75,12.75,3800,3.61358620547229,3.76356276685837,3.60792671258979,3.60792671258979,13428.7650109229,0.0,1.0
2010-11-23,12.91,12.9199,12.75,12.75,6200,3.65320265564974,3.65600410462658,3.60792671258979,3.60792671258979,21910.0902809795,0.0,1.0
2010-11-24,12.91,12.91,12.75,12.77,2200,3.65320265564974,3.65320265564974,3.60792671258979,3.61358620547229,7774.54816421855,0.0,1.0
2010-11-26,12.95,13.25,12.93,13.25,1100,3.66452164141473,3.74941403465214,3.65886214853224,3.74941403465214,3887.27408210927,0.0,1.0
2010-11-29,12.93,13.07,12.7501,12.755,2100,3.65886214853224,3.69847859870969,3.60795501005421,3.60934158581042,7421.15961129951,0.0,1.0
2010-11-30,12.96,12.96,12.96,12.96,100,3.66735138785598,3.66735138785598,3.66735138785598,3.66735138785598,353.388552919024,0.0,1.0
2010-12-01,13.02,13.2,13.0,13.2,7200,3.68432986650346,3.7352653024459,3.67867037362097,3.7352653024459,25443.9758101698,0.0,1.0
2010-12-02,13.75,14.0,13.3,13.3,130400,3.89090135671448,3.96164501774566,3.76356276685837,3.76356276685837,460818.673006408,0.0,1.0
2010-12-03,14.1,14.18,13.7592,13.7592,3700,3.98994248215812,4.0125804536881,3.89350472344043,3.89350472344043,13075.3764580039,0.0,1.0
2010-12-06,14.16,14.3,14.15,14.19,8200,4.0069209608056,4.04653741098306,4.00409121436436,4.01541020012935,28977.86133936,0.0,1.0
2010-12-07,13.86,14.245,13.855,14.16,2500,3.9220285675682,4.0309738055562,3.92061369434757,4.0069209608056,8834.71382297561,0.0,1.0
2010-12-08,13.95,13.995,13.8,13.8,2600,3.94749628553942,3.96023014452503,3.90505008892072,3.90505008892072,9188.10237589464,0.0,1.0
2010-12-09,13.701,13.9,13.7,13.75,3400,3.91382230288858,3.97066856507929,3.91353664327958,3.92781962372951,11902.2777210962,0.13,1.0
2010-12-10,13.93,13.97,13.4,13.67,8900,3.97923835334924,3.99066473770918,3.82783876058003,3.90496685500963,31155.9622699282,0.0,1.0
2010-12-13,13.8,13.95,13.485,13.95,2700,3.94210260417944,3.98495154552921,3.8521198273449,3.98495154552921,9451.80877851752,0.0,1.0
2010-12-14,13.48,13.96,13.2098,13.75,5800,3.85069152929991,3.9878081416192,3.77350630294851,3.92781962372951,20303.8855242229,0.0,1.0
2010-12-15,13.52,13.73,13.36,13.48,6400,3.86211791365985,3.92210643154954,3.81641237622009,3.85069152929991,22404.2874750045,0.0,1.0
2010-12-16,13.42,13.52,13.26,13.51,9200,3.83355195276,3.86211791365985,3.78784641532024,3.85926131756987,32206.163245319,0.0,1.0
2010-12-17,13.39,13.6199,13.21,13.36,11200,3.82498216449005,3.8906553085988,3.77356343487031,3.81641237622009,39207.5030812579,0.0,1.0
2010-12-20,13.13,13.484,13.12,13.12,9300,3.75071066615043,3.85183416773591,3.74785407006045,3.74785407006045,32556.230237116,0.0,1.0
2010-12-21,13.4,13.5,13.16,13.17,5200,3.82783876058003,3.85640472147988,3.75928045442039,3.76213705051037,18203.4835734412,0.0,1.0
2010-12-22,13.26,13.6,13.22,13.46,8900,3.78784641532024,3.88497068237973,3.7764200309603,3.84497833711994,31155.9622699282,0.0,1.0
2010-12-23,13.4,13.4,13.33,13.33,700,3.82783876058003,3.82783876058003,3.80784258795014,3.80784258795014,2450.46894257862,0.0,1.0
2010-12-27,13.66,13.66,13.5,13.5,7200,3.90211025891964,3.90211025891964,3.85640472147988,3.85640472147988,25204.8234093801,0.0,1.0
2010-12-28,13.5336,13.5336,13.46,13.5,2300,3.86600288434223,3.86600288434223,3.84497833711994,3.85640472147988,8051.54081132975,0.0,1.0
2010-12-29,13.36,13.6,13.3,13.5,8600,3.81641237622009,3.88497068237973,3.79927279968018,3.85640472147988,30105.7612945373,0.0,1.0
2010-12-30,13.55,13.55,13.35,13.5,7600,3.87068770192981,3.87068770192981,3.81355578013011,3.85640472147988,26605.0913765678,0.0,1.0
2010-12-31,13.779,13.78,13.3,13.3,12200,3.93610375239047,3.93638941199946,3.79927279968018,3.79927279968018,42708.1729992273,0.0,1.0
2011-01-03,14.09,14.1,13.81,13.81,7100,4.024943890789,4.02780048687899,3.94495920026942,3.94495920026942,24854.7564175832,0.0,1.0
2011-01-04,14.3,14.3,13.85,14.24,19900,4.08493240867869,4.08493240867869,3.95638558462936,4.06779283213878,69663.3313675922,0.0,1.0
2011-01-05,14.13,14.45,13.7501,13.95,14300,4.03637027514894,4.12778135002847,3.92784818969041,3.98495154552921,50059.5798269633,0.0,1.0
2011-01-06,13.98,14.12,13.57,14.12,39200,3.99352133379917,4.03351367905896,3.87640089410978,4.03351367905896,137226.260784403,0.0,1.0
2011-01-07,13.85,14.17,13.78,13.94,6200,3.95638558462936,4.04779665950888,3.93638941199946,3.98209494943923,21704.1534914106,0.0,1.0
2011-01-10,14.0,14.0,13.65,13.74,3400,3.99923452597914,3.99923452597914,3.89925366282966,3.92496302763952,11902.2777210961,0.0,1.0
2011-01-11,14.17,14.17,13.96,14.12,6200,4.04779665950888,4.04779665950888,3.9878081416192,4.03351367905896,21704.1534914106,0.0,1.0
2011-01-12,14.91,14.91,14.01,14.18,20900,4.25918477016778,4.25918477016778,4.00209112206912,4.05065325559887,73164.0012855617,0.0,1.0
2011-01-13,14.8008,14.98,14.7901,14.98,2500,4.22799074086514,4.27918094279768,4.22493418304886,4.27918094279768,8751.67479492365,0.0,1.0
2011-01-14,15.25,15.465,14.5101,14.5101,5700,4.35630903722727,4.41772585316195,4.14494949252928,4.14494949252928,19953.8185324259,0.0,1.0
2011-01-18,15.3,15.505,15.25,15.25,9000,4.3705920176772,4.42915223752189,4.35630903722727,4.35630903722727,31506.0292617251,0.0,1.0
2011-01-19,15.44,15.45,15.3,15.4,4300,4.41058436293699,4.41344095902698,4.3705920176772,4.39915797857705,15052.8806472687,0.0,1.0
2011-01-20,15.25,15.45,14.945,15.45,19200,4.35630903722727,4.41344095902698,4.26918285648273,4.41344095902698,67212.8624250136,0.0,1.0
2011-01-21,15.15,15.38,14.98,15.3,9000,4.32774307632742,4.39344478639708,4.27918094279768,4.3705920176772,31506.0292617251,0.0,1.0
2011-01-24,14.85,15.24,14.832,15.15,17500,4.24204519362787,4.35345244113729,4.2369033206659,4.32774307632742,61261.7235644655,0.0,1.0
2011-01-25,14.79,14.85,14.51,14.85,9500,4.22490561708796,4.24204519362787,4.14492092656838,4.24204519362787,33256.3642207098,0.0,1.0
2011-01-26,15.05,15.2,14.58,14.62,42600,4.29917711542757,4.34202605677735,4.16491709919827,4.17634348355821,149128.538505499,0.0,1.0
2011-01-27,15.09,15.1,14.8,15.01,47400,4.31060349978751,4.3134600958775,4.22776221317794,4.28775073106763,165931.754111752,0.0,1.0
2011-01-28,14.86,14.87,14.85,14.86,1400,4.24490178971786,4.24775838580784,4.24204519362787,4.24490178971786,4900.93788515723,0.0,1.0
2011-01-31,15.07,15.07,14.855,14.855,900,4.30489030760754,4.30489030760754,4.24347349167286,4.24347349167286,3150.60292617251,0.0,1.0
2011-02-01,14.96,15.05,14.76,14.77,5400,4.27346775061771,4.29917711542757,4.216335828818,4.21919242490799,18903.617557035,0.0,1.0
2011-02-02,14.92,15.04,14.8601,15.04,600,4.26204136625777,4.29632051933759,4.24493035567875,4.29632051933759,2100.40195078167,0.0,1.0
2011-02-03,14.9418,15.03,14.85,15.03,10900,4.26826874573393,4.2934639232476,4.24204519362787,4.2934639232476,38157.3021058671,0.0,1.0
2011-02-04,15.0,15.0,14.9999,15.0,1700,4.28489413497765,4.28489413497765,4.28486556901675,4.28489413497765,5951.13886054807,0.0,1.0
2011-02-07,15.79,15.94,15.18,15.2,42500,4.51056522608647,4.55341416743625,4.33631286459738,4.34202605677735,148778.471513702,0.0,1.0
2011-02-08,16.07,16.16,15.69,15.88,27900,4.59054991660605,4.61625928141592,4.48199926518662,4.53627459089634,97668.6907113479,0.0,1.0
2011-02-09,16.05,16.27,15.955,16.13,21300,4.58483672442608,4.64768183840575,4.55769906157122,4.60768949314596,74564.2692527494,0.0,1.0
2011-02-10,16.079,16.08,15.91,16.05,11000,4.59312085308704,4.59340651269604,4.54484437916629,4.58483672442608,38507.369097664,0.0,1.0
2011-02-11,16.35,16.39,16.1,16.11,22400,4.67053460712564,4.68196099148558,4.59911970487601,4.60197630096599,78415.0061625157,0.0,1.0
2011-02-14,16.35,16.61,16.25,16.39,14200,4.67053460712564,4.74480610546525,4.64196864622578,4.68196099148558,49709.5128351662,0.0,1.0
2011-02-15,16.4,16.4,16.2,16.22,19600,4.68481758757556,4.68481758757556,4.62768566577586,4.63339885795583,68613.1303922013,0.0,1.0
2011-02-16,16.4101,16.7,16.36,16.4101,16700,4.68770274962645,4.77051547027511,4.67339120321562,4.68770274962645,58461.1876300899,0.0,1.0
2011-02-17,16.7,16.87,16.57,16.57,3300,4.77051547027511,4.81907760380486,4.73337972110531,4.73337972110531,11552.2107292992,0.0,1.0
2011-02-18,16.9,17.07,16.676,16.76,8100,4.82764739207481,4.87620952560456,4.76365963965915,4.78765504681502,28355.4263355526,0.0,1.0
2011-02-22,17.0,17.049,16.89,16.9,9400,4.85621335297467,4.87021067381559,4.82479079598483,4.82764739207481,32906.2972289129,0.0,1.0
2011-02-23,17.0,17.0499,16.72,16.99,13000,4.85621335297467,4.87046776746369,4.77622866245508,4.85335675688468,45508.7089336029,0.0,1.0
2011-02-24,17.0,17.0399,16.57,16.85,52500,4.85621335297467,4.86761117137371,4.73337972110531,4.81336441162489,183785.170693396,0.0,1.0
2011-02-25,17.6,17.6,17.0,17.03,4600,5.02760911837377,5.02760911837377,4.85621335297467,4.86478314124462,16103.0816226595,0.0,1.0
2011-02-28,18.1,18.1,17.0001,17.59,7100,5.17043892287303,5.17043892287303,4.85624191893557,5.02475252228379,24854.7564175831,0.0,1.0
2011-03-01,18.24,18.77,18.15,18.15,27400,5.21043126813282,5.36183086090203,5.18472190332295,5.18472190332295,95918.3557523631,0.0,1.0
2011-03-02,18.5,18.59,18.3,18.3,6400,5.28470276647243,5.3104121312823,5.22757084467273,5.22757084467273,22404.2874750045,0.0,1.0
2011-03-03,17.67,18.59,17.6,18.31,14500,5.04760529100367,5.3104121312823,5.02760911837377,5.23042744076271,50759.7138105571,0.0,1.0
2011-03-04,18.12,18.12,17.84,18.1,900,5.176152115053,5.176152115053,5.09616742453341,5.17043892287303,3150.60292617251,0.0,1.0
2011-03-07,18.03,18.05,17.85,18.05,1900,5.15044275024313,5.1561559424231,5.0990240206234,5.1561559424231,6651.27284414197,0.0,1.0
2011-03-08,17.75,18.19,17.75,18.11,2500,5.07045805972355,5.19614828768289,5.07045805972355,5.17329551896301,8751.67479492364,0.0,1.0
2011-03-09,17.87,18.23,17.51,17.51,3400,5.10473721280337,5.20757467204283,5.00189975356391,5.00189975356391,11902.2777210962,0.0,1.0
2011-03-10,17.67,17.98,17.39,17.73,4400,5.08474104017347,5.17394702333441,5.00416789409263,5.10200671433366,15290.4542012522,0.13,1.0
2011-03-11,17.23,17.34,17.22,17.23,1800,4.95812609633214,4.98977983229247,4.95524848397211,4.95812609633214,6255.18580960318,0.0,1.0
2011-03-14,17.27,17.27,17.27,17.27,200,4.96963654577226,4.96963654577226,4.96963654577226,4.96963654577226,695.020645511464,0.0,1.0
2011-03-15,17.13,17.4999,17.0,17.01,3200,4.92934997273184,5.03579285392936,4.89194101205145,4.89481862441148,11120.3303281834,0.0,1.0
2011-03-16,16.87,17.0,16.58,16.99,4100,4.85453205137105,4.89194101205145,4.77108129293017,4.88906339969142,14247.923232985,0.0,1.0
2011-03-17,16.66,17.0,16.66,16.73,1700,4.79410219181042,4.89194101205145,4.79410219181042,4.81424547833063,5907.67548684744,0.0,1.0
2011-03-18,16.61,16.82,16.42,16.82,4200,4.77971413001027,4.8401439895709,4.72503949516969,4.8401439895709,14595.4335557407,0.0,1.0
2011-03-21,16.75,16.85,16.75,16.78,4200,4.82000070305069,4.84877682665099,4.82000070305069,4.82863354013078,14595.4335557407,0.0,1.0
2011-03-22,16.5,16.61,16.5,16.61,1600,4.74806039404993,4.77971413001027,4.74806039404993,4.77971413001027,5560.16516409171,0.0,1.0
2011-03-23,16.53,16.59,16.38,16.59,2200,4.75669323113002,4.7739589052902,4.71352904572957,4.7739589052902,7645.22710062611,0.0,1.0
2011-03-24,16.2,16.42,16.011,16.4,7400,4.66173202324902,4.72503949516969,4.60734514964445,4.71928427044963,25715.7638839242,0.0,1.0
2011-03-25,15.825,15.965,15.72,15.85,6700,4.55382155974789,4.59410813278831,4.52360662996757,4.56101559064797,23283.191624634,0.0,1.0
2011-03-28,15.835,15.99,15.71,15.964,2100,4.55669917210792,4.60130216368839,4.52072901760754,4.59382037155231,7297.71677787037,0.0,1.0
2011-03-29,16.2,16.5,15.98,15.99,4800,4.66173202324902,4.74806039404993,4.59842455132836,4.60130216368839,16680.4954922751,0.0,1.0
2011-03-30,15.9242,16.19,15.91,16.12,5100,4.58236747435939,4.658854410889,4.57828126480815,4.63871112436878,17723.0264605423,0.0,1.0
2011-03-31,16.49,16.49,15.76,15.77,9000,4.7451827816899,4.7451827816899,4.53511707940769,4.53799469176772,31275.9290480159,0.0,1.0
2011-04-01,16.065,16.4,15.99,16.4,2000,4.62288425638862,4.71928427044963,4.60130216368839,4.71928427044963,6950.20645511463,0.0,1.0
2011-04-04,15.895,15.895,15.76,15.76,4500,4.5739648462681,4.5739648462681,4.53511707940769,4.53511707940769,15637.9645240079,0.0,1.0
2011-04-05,15.43,15.8299,15.151,15.77,5100,4.4401558715267,4.5552315898043,4.35987048668185,4.53799469176772,17723.0264605423,0.0,1.0
2011-04-06,15.44,15.57,15.2,15.57,3900,4.44303348388673,4.48044244456712,4.373970787246,4.48044244456712,13552.9025874735,0.0,1.0
2011-04-07,15.45,15.5,15.34,15.34,1000,4.44591109624676,4.46029915804691,4.41425736028642,4.41425736028642,3475.10322755732,0.0,1.0
2011-04-08,15.45,15.475,15.432,15.432,10300,4.44591109624676,4.45310512714683,4.4407313939987,4.4407313939987,35793.5632438404,0.0,1.0
2011-04-11,15.45,15.45,15.15,15.15,18100,4.44591109624676,4.44591109624676,4.35958272544585,4.35958272544585,62899.3684187874,0.0,1.0
2011-04-12,15.48,15.48,15.4501,15.4501,300,4.45454393332685,4.45454393332685,4.44593987237036,4.44593987237036,1042.5309682672,0.0,1.0
2011-04-13,15.5,15.55,15.5,15.55,4700,4.46029915804691,4.47468721984706,4.46029915804691,4.47468721984706,16332.9851695194,0.0,1.0
2011-04-14,15.37,15.89,15.35,15.56,6100,4.42289019736651,4.57252604008809,4.41713497264645,4.47756483220709,21198.1296880997,0.0,1.0
2011-04-15,15.35,15.4,15.35,15.38,300,4.41713497264645,4.4315230344466,4.41713497264645,4.42576780972654,1042.5309682672,0.0,1.0
2011-04-18,14.42,15.36,14.41,15.36,7000,4.14951702316364,4.42001258500648,4.14663941080361,4.42001258500648,24325.7225929012,0.0,1.0
2011-04-19,14.32,14.7,14.26,14.51,2600,4.12074089956334,4.23009016924449,4.10347522540315,4.17541553440391,9035.26839164902,0.0,1.0
2011-04-20,14.01,14.97,13.91,14.35,3800,4.0315349164024,4.3077857029653,4.0027587928021,4.12937373664343,13205.3922647178,0.0,1.0
2011-04-21,14.01,14.3,14.0,14.03,3900,4.0315349164024,4.11498567484328,4.02865730404237,4.03729014112246,13552.9025874735,0.0,1.0
2011-04-25,15.07,15.29,14.24,14.24,4400,4.33656182656561,4.39986929848627,4.09772000068309,4.09772000068309,15290.4542012522,0.0,1.0
2011-04-26,15.03,15.05,14.81,14.81,1800,4.32505137712548,4.33080660184554,4.26174390520482,4.26174390520482,6255.18580960318,0.0,1.0
2011-04-27,14.95,15.57,14.47,15.08,2400,4.30203047824524,4.48044244456712,4.16390508496379,4.33943943892564,8340.24774613757,0.0,1.0
2011-04-28,14.619,14.75,14.51,14.73,4200,4.20678150912824,4.24447823104464,4.17541553440391,4.23872300632458,14595.4335557407,0.0,1.0
2011-04-29,14.5,14.58,14.5,14.58,7600,4.17253792204388,4.19555882092412,4.17253792204388,4.19555882092412,26410.7845294356,0.0,1.0
2011-05-02,14.61,14.75,14.5,14.51,2700,4.20419165800421,4.24447823104464,4.17253792204388,4.17541553440391,9382.77871440477,0.0,1.0
2011-05-03,14.5,14.5001,14.5,14.5001,1500,4.17253792204388,4.17256669816748,4.17253792204388,4.17256669816748,5212.65484133598,0.0,1.0
2011-05-04,14.5101,14.88,14.3,14.5,5500,4.17544431052751,4.28188719172503,4.11498567484328,4.17253792204388,19113.0677515653,0.0,1.0
2011-05-05,14.0,14.32,14.0,14.04,7100,4.02865730404237,4.12074089956334,4.02865730404237,4.04016775348249,24673.232915657,0.0,1.0
2011-05-06,14.0,14.35,13.55,14.04,7700,4.02865730404237,4.12937373664343,3.89916474784101,4.04016775348249,26758.2948521913,0.0,1.0
2011-05-09,14.3475,14.492,14.08,14.08,5500,4.12865433355342,4.17023583215586,4.05167820292261,4.05167820292261,19113.0677515653,0.0,1.0
2011-05-10,13.8,15.27,13.51,14.44,11900,3.97110505684176,4.39411407376621,3.88765429840088,4.1552722478837,41353.7284079321,0.0,1.0
2011-05-11,13.9,14.0,13.79,13.79,14600,3.99988118044206,4.02865730404237,3.96822744448173,3.96822744448173,50736.5071223369,0.0,1.0
2011-05-12,13.661,13.8499,13.58,13.83,2500,3.93110624503734,3.98546434251831,3.9077975849211,3.97973789392185,8687.7580688933,0.0,1.0
2011-05-13,13.58,13.7,13.58,13.65,15000,3.9077975849211,3.94232893324146,3.9077975849211,3.92794087144131,52126.5484133597,0.0,1.0
2011-05-16,13.6,13.75,13.55,13.55,5000,3.91355280964116,3.95671699504161,3.89916474784101,3.89916474784101,17375.5161377866,0.0,1.0
2011-05-17,13.7,13.7,13.63,13.63,7500,3.94232893324146,3.94232893324146,3.92218564672125,3.92218564672125,26063.2742066799,0.0,1.0
2011-05-18,13.6,13.785,13.58,13.7,3600,3.91355280964116,3.96678863830172,3.9077975849211,3.94232893324146,12510.3716192063,0.0,1.0
2011-05-19,13.4,13.65,13.39,13.6,9600,3.85600056244055,3.92794087144131,3.85312295008052,3.91355280964116,33360.9909845503,0.0,1.0
2011-05-20,13.41,13.43,13.41,13.41,500,3.85887817480058,3.86463339952064,3.85887817480058,3.85887817480058,1737.55161377866,0.0,1.0
2011-05-23,13.42,13.5,13.07,13.07,2700,3.86175578716061,3.88477668604085,3.76103935455955,3.76103935455955,9382.77871440477,0.0,1.0
2011-05-24,13.216,13.48,13.216,13.41,3200,3.80305249501599,3.87902146132079,3.80305249501599,3.85887817480058,11120.3303281834,0.0,1.0
2011-05-25,13.4,13.4,12.9,13.22,9700,3.85600056244055,3.85600056244055,3.71211994443904,3.80420353996001,33708.501307306,0.0,1.0
2011-05-26,13.4,13.4,13.4,13.4,100,3.85600056244055,3.85600056244055,3.85600056244055,3.85600056244055,347.510322755732,0.0,1.0
2011-05-27,13.88,13.88,13.4,13.4,3100,3.994125955722,3.994125955722,3.85600056244055,3.85600056244055,10772.8200054277,0.0,1.0
2011-05-31,15.18,15.48,14.3,14.3,14600,4.36821556252594,4.45454393332685,4.11498567484328,4.11498567484328,50736.5071223368,0.0,1.0
2011-06-01,15.0,15.02,14.15,14.15,1100,4.31641854004539,4.32217376476545,4.07182148944282,4.07182148944282,3822.61355031305,0.0,1.0
2011-06-02,15.0,15.0,15.0,15.0,0,4.31641854004539,4.31641854004539,4.31641854004539,4.31641854004539,0,0.0,1.0
2011-06-03,17.67,18.18,14.94,15.04,20000,5.08474104017347,5.23149927053502,4.29915286588521,4.32792898948551,69502.0645511464,0.0,1.0
2011-06-06,16.221,17.56,16.221,16.74,4800,4.66777500920509,5.05308730421314,4.66777500920509,4.81712309069066,16680.4954922751,0.0,1.0
2011-06-07,15.11,16.36,14.7,16.35,16700,4.34807227600573,4.70777382100951,4.23009016924449,4.70489620864948,58034.2239002072,0.0,1.0
2011-06-08,14.82,15.0,14.82,15.0,1900,4.26462151756485,4.31641854004539,4.26462151756485,4.31641854004539,6602.69613235891,0.0,1.0
2011-06-09,15.102,15.12,14.0,14.64,4600,4.3831791467981,4.38840343660358,4.06333651537368,4.24908904179077,15849.0441922154,0.13,1.0
2011-06-10,15.016,15.18,14.98,15.17,2700,4.3582186510608,4.40581773595518,4.34777007144984,4.40291535272991,9302.69985195252,0.0,1.0
2011-06-13,15.31,15.5,13.52,14.95,16400,4.44354871788365,4.49869399916372,3.92402212056087,4.33906292177404,56505.2879896375,0.0,1.0
2011-06-14,14.78,15.64,14.51,15.49,4700,4.2897224069445,4.53932736431746,4.2113580598623,4.49579161593845,16193.5886311766,0.0,1.0
2011-06-15,14.0,14.99,13.75,14.83,13600,4.06333651537368,4.35067245467511,3.99077693474201,4.30423432307084,46858.0436987238,0.0,1.0
2011-06-16,14.0,14.2,14.0,14.2,2600,4.06333651537368,4.12138417987902,4.06333651537368,4.12138417987902,8958.15541299131,0.0,1.0
2011-06-17,14.28,14.28,13.93,14.02,1300,4.14460324568116,4.14460324568116,4.04301983279681,4.06914128182422,4479.07770649565,0.0,1.0
2011-06-20,14.2,15.2899,13.95,15.2899,1100,4.12138417987902,4.43771492760086,4.04882459924735,4.43771492760086,3789.98882857325,0.0,1.0
2011-06-21,14.22,14.22,14.22,14.22,100,4.12718894632955,4.12718894632955,4.12718894632955,4.12718894632955,344.544438961205,0.0,1.0
2011-06-22,13.96,14.342,13.8,14.342,2500,4.05172698247261,4.16259802167781,4.00528885086834,4.16259802167781,8613.61097403012,0.0,1.0
2011-06-23,14.57,14.85,13.71,13.81,10500,4.2287723592139,4.31003908952137,3.97916740184094,4.00819123409361,36177.1660909264,0.0,1.0
2011-06-24,18.6,18.74,14.51,14.51,90700,5.39843279899646,5.4390661641502,4.2113580598623,4.2113580598623,312501.806137812,0.0,1.0
2011-06-27,19.0,19.44,18.67,18.86,34400,5.51452812800714,5.64223298991888,5.41874948157333,5.4738947628534,118523.287002654,0.0,1.0
2011-06-28,18.86,19.0,18.16,19.0,14400,5.4738947628534,5.51452812800714,5.27072793708472,5.51452812800714,49614.3992104134,0.0,1.0
2011-06-29,19.0,19.1,19.0,19.0,6500,5.51452812800714,5.54355196025981,5.51452812800714,5.51452812800714,22395.3885324783,0.0,1.0
2011-06-30,19.05,19.05,18.35,18.9,4200,5.52904004413347,5.52904004413347,5.32587321836479,5.48550429575447,14470.8664363706,0.0,1.0
2011-07-01,19.0,19.19,18.52,18.52,2100,5.51452812800714,5.56967340928721,5.37521373319433,5.37521373319433,7235.43321818529,0.0,1.0
2011-07-05,19.46,19.46,19.0,19.0,3600,5.64803775636942,5.64803775636942,5.51452812800714,5.51452812800714,12403.5998026033,0.0,1.0
2011-07-06,19.29,19.3,18.84,19.26,3200,5.59869724153988,5.60159962476515,5.46808999640287,5.58999009186408,11025.4220467585,0.0,1.0
2011-07-07,19.01,19.44,19.01,19.44,700,5.51743051123241,5.64223298991888,5.51743051123241,5.64223298991888,2411.81107272843,0.0,1.0
2011-07-08,18.5,19.32,18.36,19.32,3200,5.36940896674379,5.60740439121568,5.32877560159006,5.60740439121568,11025.4220467585,0.0,1.0
2011-07-11,18.94,18.94,18.25,18.69,1900,5.49711382865554,5.49711382865554,5.29684938611212,5.42455424802387,6546.34434026288,0.0,1.0
2011-07-12,18.94,18.94,18.94,18.94,1,5.49711382865554,5.49711382865554,5.49711382865554,5.49711382865554,3.44544438961204,0.0,1.0
2011-07-13,19.35,19.39,18.86,18.86,4800,5.61611154089148,5.62772107379255,5.4738947628534,5.4738947628534,16538.1330701378,0.0,1.0
2011-07-14,18.85,19.15,18.6,18.6,2000,5.47099237962814,5.55806387638614,5.39843279899646,5.39843279899646,6890.88877922408,0.0,1.0
2011-07-15,18.82,18.95,18.75,18.95,900,5.46228522995234,5.50001621188081,5.44196854737547,5.50001621188081,3100.89995065084,0.0,1.0
2011-07-18,19.6,19.75,18.82,18.82,8600,5.68867112152316,5.73220686990216,5.46228522995234,5.46228522995234,29630.8217506635,0.0,1.0
2011-07-19,21.38,21.53,19.61,19.61,16200,6.20529533562067,6.24883108399967,5.69157350474842,5.69157350474842,55816.1991117151,0.0,1.0
2011-07-20,21.44,22.0,21.42,21.75,6300,6.22270963497227,6.38524309558722,6.21690486852173,6.31268351495554,21706.2996545559,0.0,1.0
2011-07-21,20.6701,21.54,20.62,21.54,900,5.99925515045897,6.25173346722494,5.98471421050038,6.25173346722494,3100.89995065084,0.0,1.0
2011-07-22,20.53,20.8,20.5,20.8,600,5.95859276147298,6.03695710855519,5.94988561179718,6.03695710855519,2067.26663376722,0.0,1.0
2011-07-25,19.93,20.54,19.305,20.53,6800,5.78444976795696,5.96149514469824,5.60305081637778,5.95859276147298,23429.0218493619,0.0,1.0
2011-07-26,20.15,20.15,20.11,20.11,4600,5.84830219891283,5.84830219891283,5.83669266601177,5.83669266601177,15849.0441922154,0.0,1.0
2011-07-27,20.33,20.33,20.33,20.33,500,5.90054509696764,5.90054509696764,5.90054509696764,5.90054509696764,1722.72219480602,0.0,1.0
2011-07-28,21.0,21.0,19.02,20.13,5800,6.09500477306052,6.09500477306052,5.52033289445767,5.8424974324623,19983.5774597499,0.0,1.0
2011-07-29,21.76,21.76,20.94,21.0,7900,6.31558589818081,6.31558589818081,6.07759047370892,6.09500477306052,27219.0106779351,0.0,1.0
2011-08-01,22.0,22.69,20.86,20.86,7200,6.38524309558722,6.58550753813063,6.05437140790679,6.05437140790679,24807.1996052067,0.0,1.0
2011-08-02,22.28,25.99,21.25,22.03,55700,6.46650982589469,7.54329400246871,6.1675643536922,6.39395024526302,191911.252501391,0.0,1.0
2011-08-03,22.3,22.992,22.3,22.61,2600,6.47231459234522,6.67315951153369,6.47231459234522,6.5622884723285,8958.15541299131,0.0,1.0
2011-08-04,20.44,22.01,19.8708,22.01,6700,5.93247131244558,6.38814547881248,5.76726765926338,6.38814547881248,23084.4774104007,0.0,1.0
2011-08-05,19.31,20.03,19.27,20.0,2600,5.60450200799041,5.81347360020963,5.59289247508935,5.80476645053383,8958.15541299132,0.0,1.0
2011-08-08,17.6,19.99,16.2,19.99,12400,5.10819447646977,5.80186406730856,4.7018608249324,5.80186406730856,42723.5104311893,0.0,1.0
2011-08-09,19.0,19.52,15.81,17.23,5000,5.51452812800714,5.66545205572102,4.58866787914699,5.0008062971349,17227.2219480602,0.0,1.0
2011-08-10,17.68,18.5,17.68,18.19,2200,5.13141354227191,5.36940896674379,5.13141354227191,5.27943508676052,7579.97765714649,0.0,1.0
2011-08-11,19.33,19.33,17.5,17.5,800,5.61030677444095,5.61030677444095,5.0791706442171,5.0791706442171,2756.35551168963,0.0,1.0
2011-08-12,19.33,19.33,19.33,19.33,50,5.61030677444095,5.61030677444095,5.61030677444095,5.61030677444095,172.272219480602,0.0,1.0
2011-08-15,19.15,19.25,18.8,19.25,17700,5.55806387638614,5.58708770863881,5.4564804635018,5.58708770863881,60984.3656961332,0.0,1.0
2011-08-16,18.86,19.14,18.86,19.06,1000,5.4738947628534,5.55516149316088,5.4738947628534,5.53194242735874,3445.44438961204,0.0,1.0
2011-08-17,18.8175,19.12,18.8175,19.12,800,5.46155963414602,5.54935672671034,5.46155963414602,5.54935672671034,2756.35551168963,0.0,1.0
2011-08-18,17.52,18.31,17.52,18.31,1900,5.08497541066764,5.31426368546372,5.08497541066764,5.31426368546372,6546.34434026288,0.0,1.0
2011-08-19,18.53,18.75,17.56,17.56,1900,5.3781161164196,5.44196854737547,5.0965849435687,5.0965849435687,6546.34434026288,0.0,1.0
2011-08-22,18.18,18.81,17.45,18.81,2000,5.27653270353525,5.45938284672707,5.06465872809077,5.45938284672707,6890.88877922409,0.0,1.0
2011-08-23,18.39,18.55,17.6,18.5,6700,5.33748275126586,5.38392088287013,5.10819447646977,5.36940896674379,23084.4774104007,0.0,1.0
2011-08-24,18.19,18.2,18.08,18.2,800,5.27943508676052,5.28233746998579,5.24750887128258,5.28233746998579,2756.35551168963,0.0,1.0
2011-08-25,19.38,19.69,18.12,18.29,3000,5.62481869056728,5.71479257055056,5.25911840418365,5.30845891901319,10336.3331688361,0.0,1.0
2011-08-26,19.4,19.4,18.97,18.98,6200,5.63062345701782,5.63062345701782,5.50582097833134,5.50872336155661,21361.7552155947,0.0,1.0
2011-08-29,19.08,19.45,18.98,19.24,7800,5.53774719380927,5.64513537314415,5.50872336155661,5.58418532541355,26874.466238974,0.0,1.0
2011-08-30,18.25,19.18,18.2,19.0,13000,5.29684938611212,5.56677102606194,5.28233746998579,5.51452812800714,44790.7770649566,0.0,1.0
2011-08-31,18.77,19.27,18.2,18.42,4800,5.447773313826,5.59289247508935,5.28233746998579,5.34618990094166,16538.1330701378,0.0,1.0
2011-09-01,18.3308,18.79,18.3308,18.79,700,5.32030064257228,5.45357808027654,5.32030064257228,5.45357808027654,2411.81107272843,0.0,1.0
2011-09-02,18.32,18.32,18.21,18.28,300,5.31716606868899,5.31716606868899,5.28523985321105,5.30555653578792,1033.63331688361,0.0,1.0
2011-09-06,18.2,18.21,17.39,18.19,1900,5.28233746998579,5.28523985321105,5.04724442873917,5.27943508676052,6546.34434026288,0.0,1.0
2011-09-07,18.63,19.15,18.5,18.535,900,5.40713994867226,5.55806387638614,5.36940896674379,5.37956730803223,3100.89995065084,0.0,1.0
2011-09-08,18.0,18.0,17.41,17.41,400,5.26202078740892,5.26202078740892,5.08954343937718,5.08954343937718,1368.29562080566,0.13,1.0
2011-09-09,18.5,18.69,17.99,17.99,900,5.40818803150361,5.46373158425959,5.25909744252702,5.25909744252702,3078.66514681275,0.0,1.0
2011-09-12,18.493,18.493,17.8,18.31,1800,5.40614169008628,5.40614169008628,5.20355388977104,5.35264447874763,6157.3302936255,0.0,1.0
2011-09-13,19.24,19.29,19.13,19.29,800,5.62451555276376,5.63913227717322,5.59235875906292,5.63913227717322,2736.59124161133,0.0,1.0
2011-09-14,18.98,19.01,18.9,19.01,700,5.54850858583452,5.5572786204802,5.52512182677936,5.5572786204802,2394.51733640991,0.0,1.0
2011-09-15,18.78,19.0,18.78,19.0,700,5.49004168819664,5.5543552755983,5.49004168819664,5.5543552755983,2394.51733640991,0.0,1.0
2011-09-16,18.2121,18.94,18.21,18.94,2600,5.32402493235389,5.53681520630694,5.32341102992869,5.53681520630694,8893.92153523682,0.0,1.0
2011-09-19,18.61,18.77,18.25,18.77,800,5.44034482520444,5.48711834331475,5.33510440945626,5.48711834331475,2736.59124161133,0.0,1.0
2011-09-20,18.96,19.84,18.96,19.84,1300,5.54266189607073,5.79991624567739,5.54266189607073,5.79991624567739,4446.96076761841,0.0,1.0
2011-09-21,18.2228,18.8,18.2228,18.8,600,5.32715291137751,5.49588837796043,5.32715291137751,5.49588837796043,2052.4434312085,0.0,1.0
2011-09-22,17.5,18.26,17.5,18.21,5300,5.11585354331423,5.33802775433816,5.11585354331423,5.32341102992869,18129.916975675,0.0,1.0
2011-09-23,18.0,18.0,17.15,17.89,18000,5.26202078740892,5.26202078740892,5.01353647244794,5.22986399370809,61573.3029362549,0.0,1.0
2011-09-26,17.14,17.99,17.14,17.99,1400,5.01061312756605,5.25909744252702,5.01061312756605,5.25909744252702,4789.03467281982,0.0,1.0
2011-09-27,18.33,18.5,17.156,17.156,1600,5.35849116851142,5.40818803150361,5.01529047937708,5.01529047937708,5473.18248322265,0.0,1.0
2011-09-28,17.7,17.904,17.63,17.63,900,5.1743204409521,5.23395667654274,5.15385702677885,5.15385702677885,3078.66514681275,0.0,1.0
2011-09-29,17.994,18.226,17.7,17.7,700,5.26026678047978,5.32808838173972,5.1743204409521,5.1743204409521,2394.51733640991,0.0,1.0
2011-09-30,18.88,18.88,17.43,17.43,1600,5.51927513701558,5.51927513701558,5.09539012914097,5.09539012914097,5473.18248322266,0.0,1.0
2011-10-03,17.13,17.18,17.13,17.1387,700,5.00768978268415,5.02230650709362,5.00768978268415,5.0102330927314,2394.51733640992,0.0,1.0
2011-10-04,15.6,17.15,15.6,17.15,1900,4.5604180157544,5.01353647244794,4.5604180157544,5.01353647244794,6499.4041988269,0.0,1.0
2011-10-05,14.5,16.74,14.21,16.74,8100,4.23885007874607,4.89367933229029,4.15407307717115,4.89367933229029,27707.9863213147,0.0,1.0
2011-10-06,15.5,15.98,14.0,14.0,8200,4.53118456693546,4.67150512126636,4.09268283465138,4.09268283465138,28050.0602265161,0.0,1.0
2011-10-07,15.61,15.61,15.5,15.5,600,4.56334136063629,4.56334136063629,4.53118456693546,4.53118456693546,2052.4434312085,0.0,1.0
2011-10-10,15.61,15.61,15.61,15.61,0,4.56334136063629,4.56334136063629,4.56334136063629,4.56334136063629,0,0.0,1.0
2011-10-11,15.61,15.61,15.61,15.61,0,4.56334136063629,4.56334136063629,4.56334136063629,4.56334136063629,0,0.0,1.0
2011-10-12,15.5,15.5,15.47,15.5,400,4.53118456693546,4.53118456693546,4.52241453228978,4.53118456693546,1368.29562080566,0.0,1.0
2011-10-13,15.5,16.49,15.5,16.49,3300,4.53118456693546,4.82059571024295,4.53118456693546,4.82059571024295,11288.4388716467,0.0,1.0
2011-10-14,15.5,15.5,15.5,15.5,0,4.53118456693546,4.53118456693546,4.53118456693546,4.53118456693546,0,0.0,1.0
2011-10-17,15.25,17.76,15.25,17.76,2300,4.45810094488811,5.19186051024347,4.45810094488811,5.19186051024347,7867.69981963258,0.0,1.0
2011-10-18,14.99,15.37,14.65,15.37,3300,4.38209397795887,4.49318108347084,4.28270025197448,4.49318108347084,11288.4388716467,0.0,1.0
2011-10-19,14.805,15.1,14.75,14.75,3800,4.32801209764384,4.4142507716597,4.31193370079342,4.31193370079342,12998.8083976538,0.0,1.0
2011-10-20,14.7301,14.7301,14.7301,14.7301,200,4.30611624447845,4.30611624447845,4.30611624447845,4.30611624447845,684.147810402833,0.0,1.0
2011-10-21,14.73,14.73,14.73,14.73,0,4.30608701102963,4.30608701102963,4.30608701102963,4.30608701102963,0,0.0,1.0
2011-10-24,14.73,14.73,14.73,14.73,0,4.30608701102963,4.30608701102963,4.30608701102963,4.30608701102963,0,0.0,1.0
2011-10-25,14.73,14.73,14.73,14.73,0,4.30608701102963,4.30608701102963,4.30608701102963,4.30608701102963,0,0.0,1.0
2011-10-26,14.73,14.73,14.73,14.73,0,4.30608701102963,4.30608701102963,4.30608701102963,4.30608701102963,0,0.0,1.0
2011-10-27,15.0,15.15,14.98,15.12,8100,4.38501732284077,4.42886749606917,4.37917063307698,4.42009746142349,27707.9863213147,0.0,1.0
2011-10-28,15.05,15.05,15.03,15.03,1100,4.39963404725024,4.39963404725024,4.39378735748645,4.39378735748645,3762.81295721557,0.0,1.0
2011-10-31,15.15,15.15,15.05,15.1,5300,4.42886749606917,4.42886749606917,4.39963404725024,4.4142507716597,18129.9169756751,0.0,1.0
2011-11-01,15.1,15.1,15.05,15.05,600,4.4142507716597,4.4142507716597,4.39963404725024,4.39963404725024,2052.4434312085,0.0,1.0
2011-11-02,15.1,15.1,15.06,15.06,500,4.4142507716597,4.4142507716597,4.40255739213213,4.40255739213213,1710.36952600708,0.0,1.0
2011-11-03,14.805,14.805,14.54,14.54,300,4.32801209764384,4.32801209764384,4.25054345827365,4.25054345827365,1026.22171560425,0.0,1.0
2011-11-04,15.15,15.15,14.51,15.12,1600,4.42886749606917,4.42886749606917,4.24177342362797,4.42009746142349,5473.18248322266,0.0,1.0
2011-11-07,14.61,14.61,14.61,14.61,100,4.27100687244691,4.27100687244691,4.27100687244691,4.27100687244691,342.073905201416,0.0,1.0
2011-11-08,15.1,15.1,14.66,14.66,1000,4.4142507716597,4.4142507716597,4.28562359685638,4.28562359685638,3420.73905201417,0.0,1.0
2011-11-09,14.5,14.85,14.5,14.85,1000,4.23885007874607,4.34116714961236,4.23885007874607,4.34116714961236,3420.73905201416,0.0,1.0
2011-11-10,16.047,16.047,14.82,14.82,300,4.69109153197505,4.69109153197505,4.33239711496668,4.33239711496668,1026.22171560425,0.0,1.0
2011-11-11,16.05,16.05,16.05,16.05,26,4.69196853543962,4.69196853543962,4.69196853543962,4.69196853543962,88.9392153523682,0.0,1.0
2011-11-14,16.05,16.05,16.05,16.05,0,4.69196853543962,4.69196853543962,4.69196853543962,4.69196853543962,0,0.0,1.0
2011-11-15,14.86,14.86,14.85,14.86,900,4.34409049449425,4.34409049449425,4.34116714961236,4.34409049449425,3078.66514681275,0.0,1.0
2011-11-16,14.86,14.86,14.86,14.86,0,4.34409049449425,4.34409049449425,4.34409049449425,4.34409049449425,0,0.0,1.0
2011-11-17,14.86,14.86,14.86,14.86,0,4.34409049449425,4.34409049449425,4.34409049449425,4.34409049449425,0,0.0,1.0
2011-11-18,15.55,15.55,14.5,14.53,1500,4.54580129134493,4.54580129134493,4.23885007874607,4.24762011339176,5131.10857802124,0.0,1.0
2011-11-21,15.25,15.28,15.25,15.28,1400,4.45810094488811,4.46687097953379,4.45810094488811,4.46687097953379,4789.03467281983,0.0,1.0
2011-11-22,14.71,14.71,14.37,14.37,400,4.30024032126584,4.30024032126584,4.20084659528145,4.20084659528145,1368.29562080567,0.0,1.0
2011-11-23,14.71,14.71,14.71,14.71,0,4.30024032126584,4.30024032126584,4.30024032126584,4.30024032126584,0,0.0,1.0
2011-11-25,14.71,14.71,14.71,14.71,0,4.30024032126584,4.30024032126584,4.30024032126584,4.30024032126584,0,0.0,1.0
2011-11-28,14.8,14.8,14.58,14.58,400,4.32655042520289,4.32655042520289,4.26223683780122,4.26223683780122,1368.29562080566,0.0,1.0
2011-11-29,14.8,14.8,14.8,14.8,43,4.32655042520289,4.32655042520289,4.32655042520289,4.32655042520289,147.091779236609,0.0,1.0
2011-11-30,14.9799,15.0,14.9799,15.0,1200,4.37914139962816,4.38501732284077,4.37914139962816,4.38501732284077,4104.88686241699,0.0,1.0
2011-12-01,14.88,15.0,14.88,14.98,1100,4.34993718425804,4.38501732284077,4.34993718425804,4.37917063307698,3762.81295721558,0.0,1.0
2011-12-02,14.14,14.82,14.1,14.82,3900,4.1336096629979,4.33239711496668,4.12191628347032,4.33239711496668,13340.8823028552,0.0,1.0
2011-12-05,14.25,14.25,14.25,14.25,100,4.16576645669873,4.16576645669873,4.16576645669873,4.16576645669873,342.073905201416,0.0,1.0
2011-12-06,15.0,15.0,14.35,14.35,6400,4.38501732284077,4.38501732284077,4.19499990551767,4.19499990551767,21892.7299328906,0.0,1.0
2011-12-07,15.0,15.0,14.9599,14.9899,7700,4.38501732284077,4.38501732284077,4.37329470986437,4.38206474451005,26339.690700509,0.0,1.0
2011-12-08,15.0,15.02,14.65,14.65,8800,4.42302080630539,4.42891816738046,4.31981698749159,4.31981698749159,29843.8568979424,0.13,1.0
2011-12-09,14.46,15.11,14.46,15.11,3400,4.26379205727839,4.45545629221829,4.26379205727839,4.45545629221829,11530.581074205,0.0,1.0
2011-12-12,14.5,14.6,14.26,14.51,7300,4.27558677942854,4.30507358480391,4.20481844652765,4.27853545996608,24756.8358357932,0.0,1.0
2011-12-13,14.7699,14.7699,14.7699,14.7699,500,4.35517166713666,4.35517166713666,4.35517166713666,4.35517166713666,1695.67368738309,0.0,1.0
2011-12-14,14.77,14.77,14.77,14.77,3,4.35520115394204,4.35520115394204,4.35520115394204,4.35520115394204,10.1740421242986,0.0,1.0
2011-12-15,14.3,14.3,14.3,14.3,200,4.2166131686778,4.2166131686778,4.2166131686778,4.2166131686778,678.269474953238,0.0,1.0
2011-12-16,14.31,14.31,14.31,14.31,100,4.21956184921534,4.21956184921534,4.21956184921534,4.21956184921534,339.134737476619,0.0,1.0
2011-12-19,14.51,14.51,14.51,14.51,300,4.27853545996608,4.27853545996608,4.27853545996608,4.27853545996608,1017.40421242986,0.0,1.0
2011-12-20,15.47,15.6,14.85,14.8999,4400,4.56160879156962,4.5999416385576,4.37879059824233,4.39350451412464,14921.9284489712,0.0,1.0
2011-12-21,15.51,15.6392,15.0,15.5,4600,4.57340351371977,4.61150046626475,4.42302080630539,4.57045483318223,15600.1979239245,0.0,1.0
2011-12-22,15.64,15.64,15.5522,15.5522,400,4.61173636070775,4.61173636070775,4.58584694558817,4.58584694558817,1356.53894990647,0.0,1.0
2011-12-23,15.51,15.6201,14.9999,15.6201,3100,4.57340351371977,4.60586848643805,4.42299131950001,4.60586848643805,10513.1768617752,0.0,1.0
2011-12-27,15.51,15.88,15.51,15.6,1600,4.57340351371977,4.68250469360864,4.57340351371977,4.5999416385576,5426.1557996259,0.0,1.0
2011-12-28,15.29,15.54,14.65,15.54,3000,4.50853254189396,4.58224955533238,4.31981698749159,4.58224955533238,10174.0421242986,0.0,1.0
2011-12-29,15.004,15.19,15.0,15.16,2200,4.4242002785204,4.47904573651859,4.42302080630539,4.47019969490598,7460.96422448561,0.0,1.0
2011-12-30,16.65,16.67,15.16,15.94,7000,4.90955309499898,4.91545045607405,4.47019969490598,4.70019677683386,23739.4316233633,0.0,1.0
2012-01-03,15.8,17.21,15.52,17.18,5300,4.65891524930834,5.07467920510105,4.57635219425731,5.06583316348844,17974.1410862608,0.0,1.0
2012-01-04,15.8,15.8,15.8,15.8,1,4.65891524930834,4.65891524930834,4.65891524930834,4.65891524930834,3.39134737476619,0.0,1.0
2012-01-05,15.9,16.23,15.45,15.53,1200,4.68840205468371,4.78570851242243,4.55571143049455,4.57930087479484,4069.61684971942,0.0,1.0
2012-01-06,15.53,15.65,15.4,15.4,1100,4.57930087479484,4.61468504124529,4.54096802780686,4.54096802780686,3730.48211224281,0.0,1.0
2012-01-09,15.7,15.8,15.41,15.55,2600,4.62942844393297,4.65891524930834,4.5439167083444,4.58519823586992,8817.50317439209,0.0,1.0
2012-01-10,16.0,16.08,15.65,15.95,5900,4.71788886005908,4.74147830435937,4.61468504124529,4.70314545737139,20008.9495111205,0.0,1.0
2012-01-11,16.2,16.23,15.8,15.8,800,4.77686247080982,4.78570851242243,4.65891524930834,4.65891524930834,2713.07789981295,0.0,1.0
2012-01-12,16.2,16.2,16.2,16.2,0,4.77686247080982,4.77686247080982,4.77686247080982,4.77686247080982,0,0.0,1.0
2012-01-13,16.25,16.5,16.0,16.3,3600,4.7916058734975,4.86532288693592,4.71788886005908,4.80634927618519,12208.8505491583,0.0,1.0
2012-01-17,15.8318,15.8318,15.8318,15.8318,200,4.66829205341771,4.66829205341771,4.66829205341771,4.66829205341771,678.269474953237,0.0,1.0
2012-01-18,16.25,16.74,16.25,16.25,900,4.7916058734975,4.93609121983681,4.7916058734975,4.7916058734975,3052.21263728957,0.0,1.0
2012-01-19,16.25,16.25,16.25,16.25,0,4.7916058734975,4.7916058734975,4.7916058734975,4.7916058734975,0,0.0,1.0
2012-01-20,16.26,16.26,16.12,16.12,600,4.79455455403504,4.79455455403504,4.75327302650952,4.75327302650952,2034.80842485971,0.0,1.0
2012-01-23,16.26,16.26,16.26,16.26,0,4.79455455403504,4.79455455403504,4.79455455403504,4.79455455403504,0,0.0,1.0
2012-01-24,16.26,16.26,16.26,16.26,0,4.79455455403504,4.79455455403504,4.79455455403504,4.79455455403504,0,0.0,1.0
2012-01-25,18.0,18.9,16.3,16.3,21100,5.30762496756646,5.57300621594479,4.80634927618519,4.80634927618519,71557.4296075666,0.0,1.0
2012-01-26,18.16,18.49,18.07,18.07,1400,5.35480385616705,5.45211031390577,5.32826573132922,5.32826573132922,4747.88632467267,0.0,1.0
2012-01-27,17.96,17.96,17.96,17.96,1000,5.29583024541632,5.29583024541632,5.29583024541632,5.29583024541632,3391.34737476619,0.0,1.0
2012-01-30,17.64,17.96,17.5,17.81,6500,5.20147246821513,5.29583024541632,5.16019094068962,5.25160003735326,22043.7579359802,0.0,1.0
2012-01-31,17.75,17.96,17.75,17.93,3600,5.23390795412804,5.29583024541632,5.23390795412804,5.2869842038037,12208.8505491583,0.0,1.0
2012-02-01,18.08,18.08,17.51,17.51,6500,5.33121441186676,5.33121441186676,5.16313962122716,5.16313962122716,22043.7579359802,0.0,1.0
2012-02-02,17.76,18.22,17.62,18.04,1300,5.23685663466558,5.37249593939228,5.19557510714006,5.31941968971661,4408.75158719604,0.0,1.0
2012-02-03,18.28,18.89,17.6,17.6,2400,5.3901880226175,5.57005753540725,5.18967774606499,5.18967774606499,8139.23369943885,0.0,1.0
2012-02-06,18.28,18.28,18.28,18.28,0,5.3901880226175,5.3901880226175,5.3901880226175,5.3901880226175,0,0.0,1.0
2012-02-07,18.5001,19.0,18.5001,18.87,1400,5.45508848124869,5.60249302132016,5.45508848124869,5.56416017433218,4747.88632467266,0.0,1.0
2012-02-08,18.5,18.68,18.47,18.68,25800,5.45505899444331,5.50813524411897,5.4462129528307,5.50813524411897,87496.7622689677,0.0,1.0
2012-02-09,18.5,18.7,18.43,18.46,3800,5.45505899444331,5.51403260519405,5.43441823068055,5.44326427229316,12887.1200241115,0.0,1.0
2012-02-10,18.4999,18.5,18.1,18.1,5700,5.45502950763793,5.45505899444331,5.33711177294183,5.33711177294183,19330.6800361673,0.0,1.0
2012-02-13,18.1101,18.1101,18.1101,18.1101,200,5.34008994028475,5.34008994028475,5.34008994028475,5.34008994028475,678.269474953237,0.0,1.0
2012-02-14,19.5,19.9,18.97,18.97,22300,5.749927048197,5.86787426969848,5.59364697970754,5.59364697970754,75627.046457286,0.0,1.0
2012-02-15,20.46,20.49,19.95,20.0,19400,6.03300037980055,6.04184642141316,5.88261767238616,5.89736107507385,65792.139070464,0.0,1.0
2012-02-16,20.0,20.5,19.85,20.49,2100,5.89736107507385,6.04479510195069,5.85313086701079,6.04184642141316,7121.82948700899,0.0,1.0
2012-02-17,21.0,21.0,20.0,20.01,12000,6.19222912882754,6.19222912882754,5.89736107507385,5.90030975561139,40696.1684971943,0.0,1.0
2012-02-21,22.0,22.25,21.004,21.004,3700,6.48709718258123,6.56081419601966,6.19340860104256,6.19340860104256,12547.9852866349,0.0,1.0
2012-02-22,21.0,22.0,20.98,21.91,8400,6.19222912882754,6.48709718258123,6.18633176775247,6.4605590577434,28487.317948036,0.0,1.0
2012-02-23,21.5,21.5,20.74,21.491,4500,6.33966315570439,6.33966315570439,6.11556343485158,6.3370093432206,15261.0631864478,0.0,1.0
2012-02-24,21.9375,21.9375,21.37,21.37,2200,6.46866792922163,6.46866792922163,6.30133030871641,6.30133030871641,7460.96422448561,0.0,1.0
2012-02-27,21.65,22.0,21.36,21.78,1700,6.38389336376744,6.48709718258123,6.29838162817887,6.42222621075542,5765.29053710252,0.0,1.0
2012-02-28,21.65,21.65,21.65,21.65,9,6.38389336376744,6.38389336376744,6.38389336376744,6.38389336376744,30.5221263728957,0.0,1.0
2012-02-29,21.41,22.0,21.2,21.58,8000,6.31312503086655,6.48709718258123,6.25120273957828,6.36325260000468,27130.7789981295,0.0,1.0
2012-03-01,21.52,21.75,21.5,21.5,14400,6.34556051677946,6.41338016914281,6.33966315570439,6.33966315570439,48835.4021966331,0.0,1.0
2012-03-02,21.49,21.75,21.2201,21.2201,900,6.33671447516685,6.41338016914281,6.25712958745873,6.25712958745873,3052.21263728957,0.0,1.0
2012-03-05,21.5499,21.7375,21.4,21.49,3200,6.3543770715867,6.40969431847089,6.31017635032902,6.33671447516685,10852.3115992518,0.0,1.0
2012-03-06,21.18,21.38,21.05,21.38,4500,6.24530537850321,6.30427898925394,6.20697253151523,6.30427898925394,15261.0631864478,0.0,1.0
2012-03-07,21.25,21.25,21.18,21.18,1900,6.26594614226596,6.26594614226596,6.24530537850321,6.24530537850321,6443.56001205576,0.0,1.0
2012-03-08,21.08,21.08,20.88,21.08,600,6.25415142011582,6.25415142011582,6.19481412011472,6.25415142011582,2022.33670891291,0.13,1.0
2012-03-09,20.93,21.18,20.93,21.08,7700,6.20964844511499,6.28382007011636,6.20964844511499,6.25415142011582,25953.3210977156,0.0,1.0
2012-03-12,21.07,21.07,20.87,21.04,5200,6.25118455511576,6.25118455511576,6.19184725511466,6.2422839601156,17526.9181439119,0.0,1.0
2012-03-13,21.12,21.29,20.97,20.98,2900,6.26601888011604,6.31645558511697,6.22151590511521,6.22448277011527,9774.62742641237,0.0,1.0
2012-03-14,21.32,21.32,20.82,21.29,7700,6.32535618011713,6.32535618011713,6.17701293011439,6.31645558511697,25953.3210977157,0.0,1.0
2012-03-15,21.04,21.2,21.04,21.2,600,6.2422839601156,6.28975380011647,6.2422839601156,6.28975380011647,2022.33670891291,0.0,1.0
2012-03-16,21.0,21.0,20.915,20.98,2600,6.23041650011538,6.23041650011538,6.20519814761491,6.22448277011527,8763.45907195592,0.0,1.0
2012-03-19,21.0,21.23,21.0,21.0,5500,6.23041650011538,6.29865439511664,6.23041650011538,6.23041650011538,18538.0864983683,0.0,1.0
2012-03-20,20.55,20.95,20.47,20.481,3900,6.0969075751129,6.2155821751151,6.07317265511246,6.07643620661253,13145.1886079339,0.0,1.0
2012-03-21,20.45,20.81,20.0,20.48,1800,6.06723892511235,6.17404606511433,5.93373000010988,6.07613952011252,6067.01012673872,0.0,1.0
2012-03-22,20.45,20.51,20.43,20.51,1000,6.06723892511235,6.08504011511268,6.06130519511224,6.08504011511268,3370.56118152151,0.0,1.0
2012-03-23,20.25,20.51,20.25,20.51,600,6.00790162511126,6.08504011511268,6.00790162511126,6.08504011511268,2022.33670891291,0.0,1.0
2012-03-26,20.45,20.61,20.03,20.38,6300,6.06723892511235,6.11470876511323,5.94263059511005,6.04647087011197,21234.5354435855,0.0,1.0
2012-03-27,20.55,20.55,20.4,20.53,2800,6.0969075751129,6.0969075751129,6.05240460011208,6.09097384511279,9437.57130826024,0.0,1.0
2012-03-28,20.42,20.5,20.28,20.5,300,6.05833833011219,6.08207325011263,6.01680222011142,6.08207325011263,1011.16835445645,0.0,1.0
2012-03-29,20.26,20.26,20.26,20.26,500,6.01086849011131,6.01086849011131,6.01086849011131,6.01086849011131,1685.28059076076,0.0,1.0
2012-03-30,21.0,22.0,20.26,20.75,13000,6.23041650011538,6.52710300012087,6.01086849011131,6.156244875114,43817.2953597796,0.0,1.0
2012-04-02,21.42,21.42,20.53,21.0,5900,6.35502483011768,6.35502483011768,6.09097384511279,6.23041650011538,19886.3109709769,0.0,1.0
2012-04-03,21.68,21.77,21.3,21.3,1600,6.43216332011911,6.45886510511961,6.31942245011702,6.31942245011702,5392.89789043442,0.0,1.0
2012-04-04,21.4999,21.61,21.4999,21.61,500,6.37873008146812,6.41139526511873,6.37873008146812,6.41139526511873,1685.28059076076,0.0,1.0
2012-04-05,21.4,21.43,21.4,21.43,200,6.34909110011757,6.35799169511774,6.34909110011757,6.35799169511774,674.112236304303,0.0,1.0
2012-04-09,21.29,21.29,21.29,21.29,300,6.31645558511697,6.31645558511697,6.31645558511697,6.31645558511697,1011.16835445645,0.0,1.0
2012-04-10,20.5,21.49,20.31,21.09,1300,6.08207325011263,6.37579288511807,6.02570281511159,6.25711828511587,4381.72953597796,0.0,1.0
2012-04-11,20.82,20.82,20.25,20.25,2500,6.17701293011439,6.17701293011439,6.00790162511126,6.00790162511126,8426.40295380377,0.0,1.0
2012-04-12,20.53,20.53,20.151,20.151,1100,6.09097384511279,6.09097384511279,5.97852966161071,5.97852966161071,3707.61729967366,0.0,1.0
2012-04-13,20.22,20.24,20.22,20.2201,400,5.99900103011109,6.0049347601112,5.99900103011109,5.99903069876109,1348.2244726086,0.0,1.0
2012-04-16,20.25,20.28,20.0001,20.28,900,6.00790162511126,6.01680222011142,5.93375966875988,6.01680222011142,3033.50506336936,0.0,1.0
2012-04-17,20.5,20.5,20.25,20.25,700,6.08207325011263,6.08207325011263,6.00790162511126,6.00790162511126,2359.39282706506,0.0,1.0
2012-04-18,20.5,20.5,20.5,20.5,0,6.08207325011263,6.08207325011263,6.08207325011263,6.08207325011263,0,0.0,1.0
2012-04-19,20.25,20.27,20.25,20.27,1900,6.00790162511126,6.01383535511137,6.00790162511126,6.01383535511137,6404.06624489087,0.0,1.0
2012-04-20,20.25,20.254,20.25,20.25,900,6.00790162511126,6.00908837111128,6.00790162511126,6.00790162511126,3033.50506336936,0.0,1.0
2012-04-23,20.16,21.01,20.16,20.25,1800,5.98119984011076,6.23338336511543,5.98119984011076,6.00790162511126,6067.01012673872,0.0,1.0
2012-04-24,20.16,20.16,20.16,20.16,0,5.98119984011076,5.98119984011076,5.98119984011076,5.98119984011076,0,0.0,1.0
2012-04-25,20.25,20.41,20.25,20.41,200,6.00790162511126,6.05537146511213,6.00790162511126,6.05537146511213,674.112236304302,0.0,1.0
2012-04-26,20.3,20.3,20.3,20.3,100,6.02273595011153,6.02273595011153,6.02273595011153,6.02273595011153,337.056118152151,0.0,1.0
2012-04-27,20.3,20.3,20.3,20.3,0,6.02273595011153,6.02273595011153,6.02273595011153,6.02273595011153,0,0.0,1.0
2012-04-30,21.07,21.44,21.07,21.44,200,6.25118455511576,6.36095856011779,6.25118455511576,6.36095856011779,674.112236304302,0.0,1.0
2012-05-01,21.35,21.62,21.0,21.25,7200,6.3342567751173,6.41436213011878,6.23041650011538,6.30458812511675,24268.0405069549,0.0,1.0
2012-05-02,21.47,21.47,21.47,21.47,190,6.36985915511796,6.36985915511796,6.36985915511796,6.36985915511796,640.406624489087,0.0,1.0
2012-05-03,21.69,21.69,21.69,21.69,23,6.43513018511917,6.43513018511917,6.43513018511917,6.43513018511917,77.5229071749947,0.0,1.0
2012-05-04,20.51,20.54,20.25,20.25,1200,6.08504011511268,6.09394071011285,6.00790162511126,6.00790162511126,4044.67341782582,0.0,1.0
2012-05-07,20.56,20.83,20.56,20.83,800,6.09987444011296,6.17997979511444,6.09987444011296,6.17997979511444,2696.44894521721,0.0,1.0
2012-05-08,20.49,20.5,20.3,20.3001,5800,6.07910638511257,6.08207325011263,6.02273595011153,6.02276561876153,19549.2548528248,0.0,1.0
2012-05-09,21.5,21.51,20.38,20.38,1500,6.37875975011812,6.38172661511818,6.04647087011197,6.04647087011197,5055.84177228227,0.0,1.0
2012-05-10,21.57,21.72,21.47,21.47,5100,6.39952780511851,6.44403078011933,6.36985915511796,6.36985915511796,17189.8620257597,0.0,1.0
2012-05-11,21.32,22.0,21.32,21.7,9200,6.32535618011713,6.52710300012087,6.32535618011713,6.43809705011922,31009.1628699979,0.0,1.0
2012-05-14,21.24,21.24,21.24,21.24,200,6.30162126011669,6.30162126011669,6.30162126011669,6.30162126011669,674.112236304303,0.0,1.0
2012-05-15,20.71,21.0,20.52,20.7,7600,6.14437741511378,6.23041650011538,6.08800698011274,6.14141055011373,25616.2649795635,0.0,1.0
2012-05-16,20.53,20.55,20.5,20.5,2500,6.09097384511279,6.0969075751129,6.08207325011263,6.08207325011263,8426.40295380378,0.0,1.0
2012-05-17,21.05,21.05,21.02,21.02,300,6.24525082511565,6.24525082511565,6.23635023011549,6.23635023011549,1011.16835445645,0.0,1.0
2012-05-18,20.5,21.05,20.5,21.05,1700,6.08207325011263,6.24525082511565,6.08207325011263,6.24525082511565,5729.95400858657,0.0,1.0
2012-05-21,21.2,21.2,20.5,20.5,2700,6.28975380011647,6.28975380011647,6.08207325011263,6.08207325011263,9100.51519010809,0.0,1.0
2012-05-22,20.66,21.6699,20.5,21.25,4200,6.12954309011351,6.42916678646906,6.08207325011263,6.30458812511675,14156.3569623903,0.0,1.0
2012-05-23,20.51,21.0,20.5,20.5,1000,6.08504011511268,6.23041650011538,6.08207325011263,6.08207325011263,3370.56118152151,0.0,1.0
2012-05-24,20.64,20.68,20.64,20.68,200,6.1236093601134,6.13547682011362,6.1236093601134,6.13547682011362,674.112236304302,0.0,1.0
2012-05-25,20.5,20.53,20.5,20.5,1700,6.08207325011263,6.09097384511279,6.08207325011263,6.08207325011263,5729.95400858657,0.0,1.0
2012-05-29,20.87,20.87,20.5101,20.73,600,6.19184725511466,6.19184725511466,6.08506978376268,6.15031114511389,2022.33670891291,0.0,1.0
2012-05-30,20.53,20.59,20.5,20.59,1500,6.09097384511279,6.10877503511312,6.08207325011263,6.10877503511312,5055.84177228227,0.0,1.0
2012-05-31,20.55,20.9656,20.53,20.53,1000,6.0969075751129,6.22021048451519,6.09097384511279,6.09097384511279,3370.56118152151,0.0,1.0
2012-06-01,20.52,20.99,20.5,20.5,2200,6.08800698011274,6.22744963511532,6.08207325011263,6.08207325011263,7415.23459934732,0.0,1.0
2012-06-04,20.9399,21.21,20.9399,21.21,10900,6.21258564146505,6.29272066511653,6.21258564146505,6.29272066511653,36739.1168785844,0.0,1.0
2012-06-05,20.6,20.95,20.52,20.72,3300,6.11174190011318,6.2155821751151,6.08800698011274,6.14734428011384,11122.851899021,0.0,1.0
2012-06-06,21.383,21.383,20.88,20.88,400,6.34404742961748,6.34404742961748,6.19481412011472,6.19481412011472,1348.2244726086,0.0,1.0
2012-06-07,21.15,21.45,20.98,20.98,1100,6.31348872011691,6.40304175160793,6.262742002272,6.262742002272,3684.96738195949,0.13,1.0
2012-06-08,21.07,21.07,21.07,21.07,200,6.28960791171931,6.28960791171931,6.28960791171931,6.28960791171931,669.99406944718,0.0,1.0
2012-06-11,20.86,21.4595,20.86,21.456,1400,6.22692078967559,6.40587759760515,6.22692078967559,6.40483281223775,4689.95848613026,0.0,1.0
2012-06-12,20.5,20.61,20.491,20.491,7800,6.11945715188637,6.15229326343308,6.11677056094164,6.11677056094164,26129.76870844,0.0,1.0
2012-06-13,20.5,20.6,20.5,20.6,400,6.11945715188637,6.14930816238338,6.11945715188637,6.14930816238338,1339.98813889436,0.0,1.0
2012-06-14,20.9,20.9,20.9,20.9,200,6.2388611938744,6.2388611938744,6.2388611938744,6.2388611938744,669.99406944718,0.0,1.0
2012-06-15,20.78,20.78,20.5,20.52,800,6.20303998127799,6.20303998127799,6.11945715188637,6.12542735398577,2679.97627778872,0.0,1.0
2012-06-18,20.8,20.88,20.3818,20.53,2100,6.20901018337739,6.23289099177499,6.08417325747891,6.12841245503547,7034.93772919539,0.0,1.0
2012-06-19,20.87,20.87,20.87,20.87,300,6.22990589072529,6.22990589072529,6.22990589072529,6.22990589072529,1004.99110417077,0.0,1.0
2012-06-20,20.87,20.87,20.87,20.87,0,6.22990589072529,6.22990589072529,6.22990589072529,6.22990589072529,0,0.0,1.0
2012-06-21,20.8,20.8,20.8,20.8,100,6.20901018337739,6.20901018337739,6.20901018337739,6.20901018337739,334.99703472359,0.0,1.0
2012-06-22,20.5,20.71,20.5,20.6,1900,6.11945715188637,6.18214427393008,6.11945715188637,6.14930816238338,6364.94365974821,0.0,1.0
2012-06-25,20.5,20.5,20.5,20.5,100,6.11945715188637,6.11945715188637,6.11945715188637,6.11945715188637,334.99703472359,0.0,1.0
2012-06-26,19.85,20.51,19.85,20.51,1800,5.92542558365583,6.12244225293607,5.92542558365583,6.12244225293607,6029.94662502462,0.0,1.0
2012-06-27,20.0,20.0,20.0,20.0,2500,5.97020209940134,5.97020209940134,5.97020209940134,5.97020209940134,8374.92586808975,0.0,1.0
2012-06-28,19.74,19.83,19.73,19.83,400,5.89258947210912,5.91945538155642,5.88960437105942,5.91945538155642,1339.98813889436,0.0,1.0
2012-06-29,19.8,19.93,19.53,19.93,2500,5.91050007840732,5.94930639205343,5.82990235006541,5.94930639205343,8374.92586808976,0.0,1.0
2012-07-02,19.595,20.0,19.595,19.8,1800,5.84930550688846,5.97020209940134,5.84930550688846,5.91050007840732,6029.94662502462,0.0,1.0
2012-07-03,19.94,20.0,19.8,20.0,1200,5.95229149310313,5.97020209940134,5.91050007840732,5.97020209940134,4019.96441668308,0.0,1.0
2012-07-05,19.94,19.94,19.94,19.94,2,5.95229149310313,5.95229149310313,5.95229149310313,5.95229149310313,6.69994069447181,0.0,1.0
2012-07-06,20.01,20.1,19.85,19.85,3100,5.97318720045104,6.00005310989834,5.92542558365583,5.92542558365583,10384.9080764313,0.0,1.0
2012-07-09,20.1,20.5,20.1,20.1,3000,6.00005310989834,6.11945715188637,6.00005310989834,6.00005310989834,10049.9110417077,0.0,1.0
2012-07-10,20.37,20.37,19.5118,20.16,700,6.08065083824026,6.08065083824026,5.82446946615495,6.01796371619655,2344.97924306513,0.0,1.0
2012-07-11,21.47,21.47,20.4,20.4,5300,6.40901195370733,6.40901195370733,6.08960614138936,6.08960614138936,17754.8428403503,0.0,1.0
2012-07-12,21.0389,21.362,20.9,20.9,1300,6.28032424745474,6.37677286237057,6.2388611938744,6.2388611938744,4354.96145140667,0.0,1.0
2012-07-13,21.04,21.04,21.04,21.04,0,6.28065260857021,6.28065260857021,6.28065260857021,6.28065260857021,0,0.0,1.0
2012-07-16,21.07,21.07,20.82,20.82,600,6.28960791171931,6.28960791171931,6.21498038547679,6.21498038547679,2009.98220834154,0.0,1.0
2012-07-17,21.047,21.15,20.799,21.14,3400,6.282742179305,6.31348872011691,6.20871167327242,6.31050361906721,11389.8991806021,0.0,1.0
2012-07-18,21.58,22.0,21.01,21.01,11600,6.44184806525404,6.56722230934147,6.2716973054211,6.2716973054211,38859.6560279365,0.0,1.0
2012-07-19,21.3,22.28,21.02,21.5,14700,6.35826523586242,6.65080513873309,6.2746824064708,6.41796725685644,49244.5641043678,0.0,1.0
2012-07-20,22.3,22.3,21.75,21.75,6100,6.65677534083249,6.65677534083249,6.49259478309895,6.49259478309895,20434.819118139,0.0,1.0
2012-07-23,22.48,22.49,21.88,22.0101,4300,6.7105071597271,6.7134922607768,6.53140109674506,6.57023726140167,14404.8724931144,0.0,1.0
2012-07-24,22.75,22.99,22.26,22.5,4000,6.79110488806902,6.86274731326184,6.64483493663369,6.7164773618265,13399.8813889436,0.0,1.0
2012-07-25,22.45,22.75,22.3,22.75,2700,6.701551856578,6.79110488806902,6.65677534083249,6.79110488806902,9044.91993753693,0.0,1.0
2012-07-26,22.75,23.0,22.49,22.49,3000,6.79110488806902,6.86573241431154,6.7134922607768,6.7134922607768,10049.9110417077,0.0,1.0
2012-07-27,22.5,22.53,22.5,22.53,300,6.7164773618265,6.72543266497561,6.7164773618265,6.72543266497561,1004.99110417077,0.0,1.0
2012-07-30,20.7001,22.51,20.7001,22.51,1000,6.17918902389088,6.7194624628762,6.17918902389088,6.7194624628762,3349.9703472359,0.0,1.0
2012-07-31,20.7,20.7,20.7,20.7,41,6.17915917288038,6.17915917288038,6.17915917288038,6.17915917288038,137.348784236672,0.0,1.0
2012-08-01,21.645,22.99,21.03,21.03,1800,6.4612512220771,6.86274731326184,6.27766750752051,6.27766750752051,6029.94662502462,0.0,1.0
2012-08-02,21.72,21.72,21.72,21.72,200,6.48363947994985,6.48363947994985,6.48363947994985,6.48363947994985,669.99406944718,0.0,1.0
2012-08-03,21.9,21.9,21.36,21.36,3300,6.53737129884446,6.53737129884446,6.37617584216063,6.37617584216063,11054.9021458785,0.0,1.0
2012-08-06,22.4,22.4,21.922,21.922,3600,6.6866263513295,6.6866263513295,6.54393852115381,6.54393852115381,12059.8932500492,0.0,1.0
2012-08-07,22.77,22.81,22.4,22.4,1500,6.79707509016842,6.80901549436722,6.6866263513295,6.6866263513295,5024.95552085385,0.0,1.0
2012-08-08,22.852,22.87,22.63,22.81,1800,6.82155291877597,6.82692610066543,6.75528367547261,6.80901549436722,6029.94662502462,0.0,1.0
2012-08-09,22.99,22.99,22.94,22.94,300,6.86274731326184,6.86274731326184,6.84782180801333,6.84782180801333,1004.99110417077,0.0,1.0
2012-08-10,23.4999,23.4999,22.99,22.99,800,7.01495761578607,7.01495761578607,6.86274731326184,6.86274731326184,2679.97627778872,0.0,1.0
2012-08-13,23.29,23.5,23.2,23.5,1700,6.95230034475286,7.01498746679657,6.92543443530555,7.01498746679657,5694.94959030103,0.0,1.0
2012-08-14,22.75,23.5,22.5101,22.5101,1100,6.79110488806902,7.01498746679657,6.7194923138867,6.7194923138867,3684.96738195949,0.0,1.0
2012-08-15,22.53,22.53,22.53,22.53,100,6.72543266497561,6.72543266497561,6.72543266497561,6.72543266497561,334.99703472359,0.0,1.0
2012-08-16,23.78,24.0,22.98,22.98,3700,7.09857029618819,7.1642425192816,6.85976221221214,6.85976221221214,12394.8902847728,0.0,1.0
2012-08-17,23.5201,23.97,23.52,23.97,1700,7.02098751990647,7.1552872161325,7.02095766889597,7.1552872161325,5694.94959030103,0.0,1.0
2012-08-20,22.63,23.6,22.35,23.6,7600,6.75528367547261,7.04483847729358,6.67170084608099,7.04483847729358,25459.7746389929,0.0,1.0
2012-08-21,23.0,23.0,22.5,23.0,4700,6.86573241431154,6.86573241431154,6.7164773618265,6.86573241431154,15744.8606320087,0.0,1.0
2012-08-22,23.11,23.11,22.98,23.0,1700,6.89856852585824,6.89856852585824,6.85976221221214,6.86573241431154,5694.94959030103,0.0,1.0
2012-08-23,23.0,23.0,22.78,22.8,1500,6.86573241431154,6.86573241431154,6.80006019121812,6.80603039331752,5024.95552085385,0.0,1.0
2012-08-24,23.0,23.0,22.97,22.97,700,6.86573241431154,6.86573241431154,6.85677711116243,6.85677711116243,2344.97924306513,0.0,1.0
2012-08-27,22.922,23.0,22.55,23.0,800,6.84244862612387,6.86573241431154,6.73140286707501,6.86573241431154,2679.97627778872,0.0,1.0
2012-08-28,23.2,23.46,22.56,22.56,1200,6.92543443530555,7.00304706259777,6.73438796812471,6.73438796812471,4019.96441668308,0.0,1.0
2012-08-29,22.78,23.0,22.61,23.0,700,6.80006019121812,6.86573241431154,6.74931347337321,6.86573241431154,2344.97924306513,0.0,1.0
2012-08-30,22.73,22.73,22.73,22.73,400,6.78513468596962,6.78513468596962,6.78513468596962,6.78513468596962,1339.98813889436,0.0,1.0
2012-08-31,22.68,23.01,22.5,22.74,1900,6.77020918072112,6.86871751536124,6.7164773618265,6.78811978701932,6364.94365974821,0.0,1.0
2012-09-04,23.16,23.19,22.5,22.52,1900,6.91349403110675,6.92244933425585,6.7164773618265,6.7224475639259,6364.94365974821,0.0,1.0
2012-09-05,23.18,23.18,22.54,22.54,1300,6.91946423320615,6.91946423320615,6.72841776602531,6.72841776602531,4354.96145140667,0.0,1.0
2012-09-06,23.2,23.2,22.9756,22.9953,1700,6.96424074895166,6.96424074895166,6.89687973067301,6.9027933316538,5663.21605207818,0.13,1.0
2012-09-07,23.21,23.21,23.14,23.14,4500,6.96724257686069,6.96724257686069,6.94622978149747,6.94622978149747,14990.8660202069,0.0,1.0
2012-09-10,23.21,23.21,23.1,23.1,500,6.96724257686069,6.96724257686069,6.93422246986135,6.93422246986135,1665.65178002299,0.0,1.0
2012-09-11,23.15,23.15,23.1,23.1,400,6.9492316094065,6.9492316094065,6.93422246986135,6.93422246986135,1332.5214240184,0.0,1.0
2012-09-12,23.0,23.15,22.5,23.15,3200,6.90420419077104,6.9492316094065,6.7541127953195,6.9492316094065,10660.1713921472,0.0,1.0
2012-09-13,24.78,25.0,22.95,23.0,21600,7.43852955857854,7.50456977257722,6.88919505122589,6.90420419077104,71956.1568969933,0.0,1.0
2012-09-14,23.65,24.89,23.52,24.87,2600,7.09932300485805,7.47154966557788,7.06029924204065,7.46554600975982,8661.38925611957,0.0,1.0
2012-09-17,24.02,24.96,23.5,23.5,5700,7.21039063749219,7.4925624609411,7.05429558622259,7.05429558622259,18988.4302922621,0.0,1.0
2012-09-18,24.07,24.07,24.02,24.02,300,7.22539977703735,7.22539977703735,7.21039063749219,7.21039063749219,999.391068013796,0.0,1.0
2012-09-19,23.7,23.7,23.5,23.5,2900,7.1143321444032,7.1143321444032,7.05429558622259,7.05429558622259,9660.78032413337,0.0,1.0
2012-09-20,22.87,23.99,22.47,23.55,15200,6.86518042795364,7.2013851537651,6.7451073115924,7.06930472576774,50635.814112699,0.0,1.0
2012-09-21,22.99,23.0,22.55,22.56,3500,6.90120236286201,6.90420419077104,6.76912193486465,6.77212376277368,11659.562460161,0.0,1.0
2012-09-24,23.0125,23.0125,22.95,23.0,2600,6.90795647565733,6.90795647565733,6.88919505122589,6.90420419077104,8661.38925611957,0.0,1.0
2012-09-25,23.8425,23.8425,22.97,22.97,500,7.15710819210689,7.15710819210689,6.89519870704395,6.89519870704395,1665.65178002299,0.0,1.0
2012-09-26,24.75,24.75,24.25,24.25,1100,7.42952407485145,7.42952407485145,7.2794326793999,7.2794326793999,3664.43391605059,0.0,1.0
2012-09-27,24.67,24.75,24.67,24.75,1000,7.4055094515792,7.42952407485145,7.4055094515792,7.42952407485145,3331.30356004599,0.0,1.0
2012-09-28,24.25,24.742,23.35,24.65,3000,7.2794326793999,7.42712261252422,7.00926816758712,7.39950579576114,9993.91068013797,0.0,1.0
2012-10-01,24.5,24.75,23.1,23.1,3900,7.35447837712567,7.42952407485145,6.93422246986135,6.93422246986135,12992.0838841794,0.0,1.0
2012-10-02,24.5,24.5,23.912,24.41,3300,7.35447837712567,7.35447837712567,7.17797089607466,7.3274619259444,10993.3017481518,0.0,1.0
2012-10-03,24.53,24.59,24.5,24.59,600,7.36348386085277,7.38149482830695,7.35447837712567,7.38149482830695,1998.78213602759,0.0,1.0
2012-10-04,24.26,25.0,23.5017,23.5017,1100,7.28243450730893,7.50456977257722,7.05480589696712,7.05480589696712,3664.43391605059,0.0,1.0
2012-10-05,24.66,24.8,24.0,24.8,3900,7.40250762367017,7.4445332143966,7.20438698167413,7.4445332143966,12992.0838841794,0.0,1.0
2012-10-08,23.1,24.5,23.1,24.5,2600,6.93422246986135,7.35447837712567,6.93422246986135,7.35447837712567,8661.38925611957,0.0,1.0
2012-10-09,22.73,23.25,22.6201,23.18,2000,6.82315483722721,6.97924988849681,6.79016474850696,6.9582370931336,6662.60712009197,0.0,1.0
2012-10-10,22.5001,22.65,22.5001,22.65,1500,6.75414281359859,6.79914021395496,6.75414281359859,6.79914021395496,4996.95534006898,0.0,1.0
2012-10-11,22.51,23.0,22.51,23.0,1100,6.75711462322853,6.90420419077104,6.75711462322853,6.90420419077104,3664.43391605059,0.0,1.0
2012-10-12,22.5,22.58,22.33,22.5,800,6.7541127953195,6.77812741859174,6.70308172086597,6.7541127953195,2665.04284803679,0.0,1.0
2012-10-15,22.75,22.99,22.75,22.75,1300,6.82915849304527,6.90120236286201,6.82915849304527,6.82915849304527,4330.69462805978,0.0,1.0
2012-10-16,23.0,23.5,22.75,23.44,10900,6.90420419077104,7.05429558622259,6.82915849304527,7.0362846187684,36311.2088045013,0.0,1.0
2012-10-17,22.96,22.96,22.75,22.75,800,6.89219687913492,6.89219687913492,6.82915849304527,6.82915849304527,2665.04284803679,0.0,1.0
2012-10-18,22.75,22.7508,22.75,22.75,1000,6.82915849304527,6.82939863927799,6.82915849304527,6.82915849304527,3331.30356004599,0.0,1.0
2012-10-19,22.6875,22.74,22.25,22.74,3900,6.81039706861383,6.82615666513624,6.67906709759372,6.82615666513624,12992.0838841793,0.0,1.0
2012-10-22,22.69,22.69,22.69,22.69,0,6.81114752559108,6.81114752559108,6.81114752559108,6.81114752559108,0,0.0,1.0
2012-10-23,22.69,22.69,22.69,22.69,0,6.81114752559108,6.81114752559108,6.81114752559108,6.81114752559108,0,0.0,1.0
2012-10-24,22.5,22.6,22.5,22.6,900,6.7541127953195,6.78413107440981,6.7541127953195,6.78413107440981,2998.17320404139,0.0,1.0
2012-10-25,22.62,22.67,22.6,22.6,500,6.79013473022787,6.80514386977302,6.78413107440981,6.78413107440981,1665.65178002299,0.0,1.0
2012-10-26,22.75,22.75,22.73,22.73,200,6.82915849304527,6.82915849304527,6.82315483722721,6.82315483722721,666.260712009198,0.0,1.0
2012-10-31,23.76,23.7699,22.7617,23.7699,900,7.13234311185739,7.13531492148733,6.83267063169884,7.13531492148733,2998.17320404139,0.0,1.0
2012-11-01,23.95,23.95,23.95,23.95,600,7.18937784212898,7.18937784212898,7.18937784212898,7.18937784212898,1998.78213602759,0.0,1.0
2012-11-02,24.9,24.9,24.07,24.07,9400,7.47455149348691,7.47455149348691,7.22539977703735,7.22539977703735,31314.2534644323,0.0,1.0
2012-11-05,24.55,24.8,23.57,24.55,3300,7.36948751667083,7.4445332143966,7.0753083815858,7.36948751667083,10993.3017481518,0.0,1.0
2012-11-06,23.93,24.26,23.63,23.63,600,7.18337418631091,7.28243450730893,7.09331934903999,7.09331934903999,1998.78213602759,0.0,1.0
2012-11-07,24.5,24.78,23.57,23.72,1700,7.35447837712567,7.43852955857854,7.0753083815858,7.12033580022127,5663.21605207818,0.0,1.0
2012-11-08,24.0,24.5,24.0,24.5,1200,7.20438698167413,7.35447837712567,7.20438698167413,7.35447837712567,3997.56427205519,0.0,1.0
2012-11-09,24.0,24.0,23.96,23.96,700,7.20438698167413,7.20438698167413,7.19237967003801,7.19237967003801,2331.91249203219,0.0,1.0
2012-11-12,24.05,24.25,23.78,24.0,5400,7.21939612121928,7.2794326793999,7.13834676767545,7.20438698167413,17989.0392242484,0.0,1.0
2012-11-13,23.8001,24.0,23.65,23.66,2100,7.1443804417726,7.20438698167413,7.09932300485805,7.10232483276708,6995.73747609658,0.0,1.0
2012-11-14,23.05,23.55,23.0,23.55,700,6.9192133303162,7.06930472576774,6.90420419077104,7.06930472576774,2331.91249203219,0.0,1.0
2012-11-15,23.19,23.25,22.81,22.81,1800,6.96123892104263,6.97924988849681,6.84716946049945,6.84716946049945,5996.34640808278,0.0,1.0
2012-11-16,23.74,23.88,23.495,23.88,400,7.12633945603933,7.16836504676576,7.05279467226807,7.16836504676576,1332.52142401839,0.0,1.0
2012-11-19,24.2,24.38,24.2,24.38,900,7.26442353985475,7.3184564422173,7.26442353985475,7.3184564422173,2998.17320404139,0.0,1.0
2012-11-20,23.9499,23.9499,23.5,23.52,4800,7.18934782384989,7.18934782384989,7.05429558622259,7.06029924204065,15990.2570882207,0.0,1.0
2012-11-21,23.95,23.95,23.95,23.95,0,7.18937784212898,7.18937784212898,7.18937784212898,7.18937784212898,0,0.0,1.0
2012-11-23,23.5,23.7,23.5,23.7,1900,7.05429558622259,7.1143321444032,7.05429558622259,7.1143321444032,6329.47676408737,0.0,1.0
2012-11-26,23.5,23.5,23.5,23.5,9,7.05429558622259,7.05429558622259,7.05429558622259,7.05429558622259,29.9817320404139,0.0,1.0
2012-11-27,23.2,23.29,23.0601,23.1,2400,6.96424074895166,6.99125720013294,6.92224517650432,6.93422246986135,7995.12854411037,0.0,1.0
2012-11-28,23.38,23.4,23.05,23.05,3300,7.01827365131421,7.02427730713228,6.9192133303162,6.9192133303162,10993.3017481518,0.0,1.0
2012-11-29,23.82,24.0,23.44,23.88,8500,7.15035407931157,7.20438698167413,7.0362846187684,7.16836504676576,28316.0802603909,0.0,1.0
2012-11-30,23.64,23.89,23.6,23.89,1400,7.09632117694902,7.17136687467479,7.08431386531289,7.17136687467479,4663.82498406438,0.0,1.0
2012-12-03,23.53,23.9,23.5,23.64,64400,7.06330106994968,7.17436870258382,7.05429558622259,7.09632117694902,214535.949266962,0.0,1.0
2012-12-04,23.65,23.87,23.53,23.75,900,7.09932300485805,7.16536321885673,7.06330106994968,7.12934128394836,2998.17320404139,0.0,1.0
2012-12-05,23.8093,23.8093,23.63,23.63,1100,7.14714212344891,7.14714212344891,7.09331934903999,7.09331934903999,3664.43391605059,0.0,1.0
2012-12-06,23.5,23.9999,23.4101,23.4101,12300,7.05429558622259,7.20435696339504,7.0273091533204,7.0273091533204,40975.0337885656,0.0,1.0
2012-12-07,23.95,23.95,23.53,23.53,1500,7.18937784212898,7.18937784212898,7.06330106994968,7.06330106994968,4996.95534006898,0.0,1.0
2012-12-10,23.55,23.7332,23.51,23.51,3200,7.06930472576774,7.12429821306119,7.05729741413162,7.05729741413162,10660.1713921472,0.0,1.0
2012-12-11,23.828,23.908,23.5601,23.67,1600,7.1527555416388,7.17677016491105,7.07233657195586,7.10532666067611,5330.08569607358,0.0,1.0
2012-12-12,23.6,23.6,23.54,23.54,200,7.08431386531289,7.08431386531289,7.06630289785871,7.06630289785871,666.260712009198,0.0,1.0
2012-12-13,23.86,23.86,23.86,23.86,28,7.2013851537651,7.2013851537651,7.2013851537651,7.2013851537651,92.7710413670497,0.13,1.0
2012-12-14,23.87,23.87,23.87,23.87,28,7.20440333698126,7.20440333698126,7.20440333698126,7.20440333698126,92.7710413670498,0.0,1.0
2012-12-17,23.95,24.19,23.95,24.09,9100,7.22854880271057,7.30098519989848,7.22854880271057,7.27080336773685,30150.5884442912,0.0,1.0
2012-12-18,23.64,24.2,23.4415,24.2,6100,7.13498512300951,7.30400338311464,7.07507418616868,7.30400338311464,20210.8340121073,0.0,1.0
2012-12-19,23.98,23.98,23.756,23.756,600,7.23760335235906,7.23760335235906,7.169996048317,7.169996048317,1987.95088643678,0.0,1.0
2012-12-20,23.9,23.9301,23.75,23.75,3600,7.21345788662975,7.2225426181104,7.16818513838731,7.16818513838731,11927.7053186207,0.0,1.0
2012-12-21,23.69,23.72,23.6,23.69,2000,7.15007603909033,7.15913058873882,7.12291239014486,7.15007603909033,6626.50295478927,0.0,1.0
2012-12-24,23.39,23.5,23.37,23.5,4600,7.05953054260543,7.09273055798323,7.05349417617311,7.09273055798323,15240.9567960153,0.0,1.0
2012-12-26,23.5,23.5,23.37,23.37,2500,7.09273055798323,7.09273055798323,7.05349417617311,7.05349417617311,8283.12869348658,0.0,1.0
2012-12-27,22.67,23.5,22.5,23.5,12500,6.84222135104169,7.09273055798323,6.79091223636692,7.09273055798323,41415.643467433,0.0,1.0
2012-12-28,22.6,23.34,22.55,22.82,4300,6.82109406852855,7.04443962652462,6.80600315244774,6.88749409928414,14246.9813527969,0.0,1.0
2012-12-31,22.8,23.0,22.75,22.9,130600,6.88145773285181,6.94182139717508,6.866366816771,6.91163956501344,432710.642947739,0.0,1.0
2013-01-02,22.94,23.506,22.81,23.32,3400,6.9237122978781,7.09454146791293,6.88447591606798,7.03840326009229,11265.0550231418,0.0,1.0
2013-01-03,23.29,23.3999,22.89,23.306,10000,7.0293487104438,7.06251854398944,6.90862138179728,7.03417780358966,33132.5147739464,0.0,1.0
2013-01-04,22.95,23.55,22.7999,23.04,13500,6.92673048109426,7.10782147406404,6.88142755101965,6.95389413003973,44728.8949448276,0.0,1.0
2013-01-07,22.9,23.2,22.9,23.01,5400,6.91163956501344,7.00218506149834,6.91163956501344,6.94483958039124,17891.557977931,0.0,1.0
2013-01-08,22.95,23.03,22.9201,22.96,2100,6.92673048109426,6.95087594682356,6.91770611327793,6.92974866431042,6957.82810252873,0.0,1.0
2013-01-09,22.924,23.56,22.8101,22.82,4800,6.91888320473223,7.11083965728021,6.88450609790014,6.88749409928414,15903.6070914943,0.0,1.0
2013-01-10,22.5,22.96,22.5,22.96,11900,6.79091223636692,6.92974866431042,6.79091223636692,6.92974866431042,39427.6925809962,0.0,1.0
2013-01-11,22.6,22.75,22.6,22.75,700,6.82109406852855,6.866366816771,6.82109406852855,6.866366816771,2319.27603417624,0.0,1.0
2013-01-14,22.76,22.99,22.66,22.86,2200,6.86938499998716,6.93880321395891,6.83920316782553,6.89956683214879,7289.1532502682,0.0,1.0
2013-01-15,22.97,22.98,22.55,22.75,3300,6.93276684752658,6.93578503074275,6.80600315244774,6.866366816771,10933.7298754023,0.0,1.0
2013-01-16,22.94,23.83,22.94,23.0,4100,6.9237122978781,7.19233060411661,6.9237122978781,6.94182139717508,13584.331057318,0.0,1.0
2013-01-17,23.58,23.58,22.931,22.931,3300,7.11687602371253,7.11687602371253,6.92099593298355,6.92099593298355,10933.7298754023,0.0,1.0
2013-01-18,23.34,23.92,23.34,23.87,14900,7.04443962652462,7.21949425306208,7.04443962652462,7.20440333698126,49367.44701318,0.0,1.0
2013-01-22,23.3,23.36,23.15,23.3,8000,7.03236689365997,7.05047599295695,6.98709414541752,7.03236689365997,26506.0118191571,0.0,1.0
2013-01-23,23.34,23.99,23.26,23.99,1500,7.04443962652462,7.24062153557522,7.02029416079532,7.24062153557522,4969.87721609195,0.0,1.0
2013-01-24,23.26,23.92,23.26,23.5,11200,7.02029416079532,7.21949425306208,7.02029416079532,7.09273055798323,37108.4165468199,0.0,1.0
2013-01-25,23.15,23.15,22.96,23.15,2700,6.98709414541752,6.98709414541752,6.92974866431042,6.98709414541752,8945.77898896551,0.0,1.0
2013-01-28,22.85,22.956,22.75,22.94,5800,6.89654864893263,6.92854139102396,6.866366816771,6.9237122978781,19216.8585688889,0.0,1.0
2013-01-29,22.91,23.559,22.85,23.26,5800,6.91465774822961,7.11053783895859,6.89654864893263,7.02029416079532,19216.8585688889,0.0,1.0
2013-01-30,23.0,23.0,22.82,22.8201,1600,6.94182139717508,6.94182139717508,6.88749409928414,6.8875242811163,5301.20236383141,0.0,1.0
2013-01-31,23.25,23.4899,23.25,23.4899,500,7.01727597757915,7.0896821929349,7.01727597757915,7.0896821929349,1656.62573869732,0.0,1.0
2013-02-01,22.93,23.28,22.93,23.28,800,6.92069411466193,7.02633052722764,6.92069411466193,7.02633052722764,2650.60118191571,0.0,1.0
2013-02-04,22.69,22.93,22.69,22.92,1200,6.84825771747402,6.92069411466193,6.84825771747402,6.91767593144577,3975.90177287356,0.0,1.0
2013-02-05,22.99,23.1,22.79,22.79,1000,6.93880321395891,6.97200322933671,6.87843954963565,6.87843954963565,3313.25147739463,0.0,1.0
2013-02-06,22.99,22.99,22.99,22.99,100,6.93880321395891,6.93880321395891,6.93880321395891,6.93880321395891,331.325147739463,0.0,1.0
2013-02-07,22.87,23.07,22.7,23.04,10900,6.90258501536495,6.96294867968822,6.85127590069018,6.95389413003973,36114.4411036015,0.0,1.0
2013-02-08,22.71,23.08,22.7,23.08,6100,6.85429408390635,6.96596686290438,6.85127590069018,6.96596686290438,20210.8340121073,0.0,1.0
2013-02-11,22.95,22.99,22.95,22.97,2000,6.92673048109426,6.93880321395891,6.92673048109426,6.93276684752658,6626.50295478927,0.0,1.0
2013-02-12,22.93,23.0,22.7,23.0,25600,6.92069411466193,6.94182139717508,6.85127590069018,6.94182139717508,84819.2378213027,0.0,1.0
2013-02-13,22.98,23.0,22.95,23.0,5400,6.93578503074275,6.94182139717508,6.92673048109426,6.94182139717508,17891.557977931,0.0,1.0
2013-02-14,23.13,23.36,22.94,23.0,13800,6.98105777898519,7.05047599295695,6.9237122978781,6.94182139717508,45722.870388046,0.0,1.0
2013-02-15,22.98,23.1,22.884,23.1,2000,6.93578503074275,6.97200322933671,6.90681047186758,6.97200322933671,6626.50295478927,0.0,1.0
2013-02-19,23.04,23.11,22.75,22.78,5900,6.95389413003973,6.97502141255287,6.866366816771,6.87542136641949,19548.1837166283,0.0,1.0
2013-02-20,22.82,23.08,22.81,23.08,10000,6.88749409928414,6.96596686290438,6.88447591606798,6.96596686290438,33132.5147739463,0.0,1.0
2013-02-21,23.0,23.0,22.89,22.9,48100,6.94182139717508,6.94182139717508,6.90862138179728,6.91163956501344,159367.396062682,0.0,1.0
2013-02-22,23.31,23.44,22.95,23.0,5100,7.03538507687613,7.07462145868625,6.92673048109426,6.94182139717508,16897.5825347126,0.0,1.0
2013-02-25,23.48,23.49,23.3,23.49,2600,7.0866941915509,7.08971237476706,7.03236689365997,7.08971237476706,8614.45384122605,0.0,1.0
2013-02-26,23.4,23.49,23.308,23.49,7500,7.0625487258216,7.08971237476706,7.0347814402329,7.08971237476706,24849.3860804597,0.0,1.0
2013-02-27,23.496,23.496,23.28,23.3,800,7.09152328469676,7.09152328469676,7.02633052722764,7.03236689365997,2650.60118191571,0.0,1.0
2013-02-28,23.65,23.7,23.51,23.51,2900,7.13800330622567,7.15309422230649,7.09574874119939,7.09574874119939,9608.42928444444,0.0,1.0
2013-03-01,23.85,24.46,23.51,23.9975,7500,7.19836697054894,7.38247614673488,7.09574874119939,7.24288517298734,24849.3860804597,0.0,1.0
2013-03-04,24.14,24.5,24.04,24.04,3700,7.28589428381767,7.39454887959954,7.25571245165603,7.25571245165603,12259.0304663601,0.0,1.0
2013-03-05,24.72,24.9993,24.25,24.25,8600,7.46094891035512,7.54524676758256,7.31909429919546,7.31909429919546,28493.9627055939,0.0,1.0
2013-03-06,24.82,25.0,24.82,25.0,5300,7.49113074251675,7.54545804040769,7.49113074251675,7.54545804040769,17560.2328301916,0.0,1.0
2013-03-07,25.0,25.0,24.79,24.79,7200,7.54545804040769,7.54545804040769,7.48207619286826,7.48207619286826,23855.4106372414,0.0,1.0
2013-03-08,25.06,25.14,25.0,25.0,5200,7.60280352151479,7.62707424305195,7.58460048036192,7.58460048036192,17139.9931132294,0.13,1.0
2013-03-11,25.22,25.25,25.0001,25.25,8100,7.6513449645891,7.66044648516554,7.58463081876384,7.66044648516554,26698.8354263766,0.0,1.0
2013-03-12,25.0,25.29,25.0,25.19,6100,7.58460048036192,7.67258184593412,7.58460048036192,7.64224344401267,20106.5303828268,0.0,1.0
2013-03-13,25.14,25.45,25.03,25.03,2700,7.62707424305195,7.72112328900843,7.59370200093835,7.59370200093835,8899.61180879221,0.0,1.0
2013-03-14,25.16,25.48,24.97,24.97,4700,7.63314192343624,7.73022480958487,7.57549895978549,7.57549895978549,15491.916852342,0.0,1.0
2013-03-15,25.0,25.48,25.0,25.03,13800,7.58460048036192,7.73022480958487,7.58460048036192,7.59370200093835,45486.9048004935,0.0,1.0
2013-03-18,25.22,25.22,24.87,25.05,1600,7.6513449645891,7.6513449645891,7.54516055786404,7.59976968132264,5273.84403483983,0.0,1.0
2013-03-19,25.1,25.28,25.1,25.1,3400,7.61493888228337,7.66954800574197,7.61493888228337,7.61493888228337,11206.9185740346,0.0,1.0
2013-03-20,25.48,25.5,25.35,25.47,3700,7.73022480958487,7.73629248996916,7.69078488708699,7.72719096939272,12195.7643305671,0.0,1.0
2013-03-21,25.34,25.72,25.34,25.36,9800,7.68775104689484,7.80303697419634,7.68775104689484,7.69381872727913,32302.294713394,0.0,1.0
2013-03-22,25.38,25.55,25.2,25.35,17400,7.69988640766342,7.75146169092988,7.64527728420482,7.69078488708699,57353.0538788831,0.0,1.0
2013-03-25,26.09,26.5,25.8905,26.25,2300,7.9152890613057,8.03967650918364,7.85476394947241,7.96383050438002,7581.15080008225,0.0,1.0
2013-03-26,26.555,27.0,26.4,26.4,6000,8.05636263024043,8.19136851879087,8.00933810726219,8.00933810726219,19776.9151306494,0.0,1.0
2013-03-27,26.49,26.86,26.46,26.46,1000,8.03664266899149,8.14889475610085,8.02754114841506,8.02754114841506,3296.15252177489,0.0,1.0
2013-03-28,26.52,26.88,25.58,26.49,11800,8.04574418956792,8.15496243648514,7.76056321150632,8.03664266899149,38894.5997569438,0.0,1.0
2013-04-01,27.05,27.05,26.6,26.6,10300,8.2065377197516,8.2065377197516,8.07001491110508,8.07001491110508,33950.3709742814,0.0,1.0
2013-04-02,26.95,27.18,26.7,27.15,34800,8.17619931783015,8.24597764224948,8.10035331302653,8.23687612167305,114706.107757766,0.0,1.0
2013-04-03,27.04,27.15,26.87,27.14,9500,8.20350387955945,8.23687612167305,8.15192859629299,8.2338422814809,31313.4489568615,0.0,1.0
2013-04-04,27.07,27.1,27.07,27.1,2300,8.21260540013589,8.22170692071232,8.21260540013589,8.22170692071232,7581.15080008225,0.0,1.0
2013-04-05,27.06,27.2,26.9999,27.06,19400,8.20957155994374,8.25204532263377,8.19133818038895,8.20957155994374,63945.3589224329,0.0,1.0
2013-04-08,27.68,27.69,26.9845,27.43,28600,8.39766965185672,8.40070349204886,8.18666606649305,8.3218236470531,94269.9621227619,0.0,1.0
2013-04-09,27.44,27.69,27.39,27.67,7600,8.32485748724524,8.40070349204886,8.30968828628452,8.39463581166457,25050.7591654892,0.0,1.0
2013-04-10,27.625,27.65,27.45,27.51,7800,8.38098353079992,8.38856813128028,8.32789132743739,8.34609436859026,25709.9896698442,0.0,1.0
2013-04-11,27.26,27.58,26.48,27.43,5900,8.27024836378664,8.36733124993527,8.03360882879935,8.3218236470531,19447.2998784719,0.0,1.0
2013-04-12,27.25,27.54,25.57,27.38,6500,8.26721452359449,8.35519588916669,7.75752937131417,8.30665444609238,21424.9913915368,0.0,1.0
2013-04-15,26.195,27.08,25.52,27.08,17000,7.94714438332322,8.21563924032803,7.74236017035345,8.21563924032803,56034.5928701732,0.0,1.0
2013-04-16,27.11,27.39,26.07,26.55,10800,8.22474076090447,8.30968828628452,7.90922138092141,8.05484571014436,35598.4472351688,0.0,1.0
2013-04-17,26.93,27.19,26.06,27.0,2600,8.17013163744586,8.24901148244163,7.90618754072926,8.19136851879087,8569.99655661472,0.0,1.0
2013-04-18,26.81,27.09,26.18,26.18,1800,8.13372555514012,8.21867308052018,7.942593623035,7.942593623035,5933.07453919481,0.0,1.0
2013-04-19,27.06,27.25,26.3,26.3,5200,8.20957155994374,8.26721452359449,7.97899970534074,7.97899970534074,17139.9931132294,0.0,1.0
2013-04-22,26.92,27.09,26.7501,27.0,8200,8.16709779725372,8.21867308052018,8.11555285238918,8.19136851879087,27028.4506785541,0.0,1.0
2013-04-23,26.89,27.23,26.75,27.0,9100,8.15799627667728,8.2611468432102,8.11552251398725,8.19136851879087,29994.9879481515,0.0,1.0
2013-04-24,27.04,27.19,26.75,27.01,16200,8.20350387955945,8.24901148244163,8.11552251398725,8.19440235898302,53397.6708527533,0.0,1.0
2013-04-25,26.85,27.07,26.54,27.07,16000,8.1458609159087,8.21260540013589,8.05181186995221,8.21260540013589,52738.4403483983,0.0,1.0
2013-04-26,26.96,26.99,26.86,26.99,2400,8.1792331580223,8.18833467859873,8.14889475610085,8.18833467859873,7910.76605225974,0.0,1.0
2013-04-29,26.89,27.39,26.6,26.87,15300,8.15799627667728,8.30968828628452,8.07001491110508,8.15192859629299,50431.1335831559,0.0,1.0
2013-04-30,26.612,27.33,26.612,26.64,4400,8.07365551933566,8.29148524513165,8.07365551933566,8.08215027187366,14503.0710958095,0.0,1.0
2013-05-01,27.0,27.35,26.76,26.76,8800,8.19136851879087,8.29755292551594,8.1185563541794,8.1185563541794,29006.1421916191,0.0,1.0
2013-05-02,26.75,27.18,26.65,27.18,5300,8.11552251398725,8.24597764224948,8.08518411206581,8.24597764224948,17469.6083654069,0.0,1.0
2013-05-03,26.55,27.0499,26.42,26.99,12300,8.05484571014436,8.20650738134968,8.01540578764648,8.18833467859873,40542.6760178312,0.0,1.0
2013-05-06,26.39,26.5,25.54,26.5,6100,8.00630426707004,8.03967650918364,7.74842785073774,8.03967650918364,20106.5303828268,0.0,1.0
2013-05-07,26.52,26.79,25.81,26.27,7000,8.04574418956792,8.12765787475583,7.83034153592565,7.96989818476431,23073.0676524243,0.0,1.0
2013-05-08,26.1,26.5,25.97,26.5,1800,7.91832290149785,8.03967650918364,7.87888297899996,8.03967650918364,5933.0745391948,0.0,1.0
2013-05-09,26.15,26.5,26.1,26.22,1900,7.93349210245857,8.03967650918364,7.91832290149785,7.95472898380358,6262.68979137229,0.0,1.0
2013-05-10,26.43,26.65,26.37,26.65,700,8.01843962783862,8.08518411206581,8.00023658668575,8.08518411206581,2307.30676524243,0.0,1.0
2013-05-13,26.0,26.59,25.6,26.59,9700,7.8879844995764,8.06698107091294,7.76663089189061,8.06698107091294,31972.6794612164,0.0,1.0
2013-05-14,26.3,26.3,25.95,25.95,2500,7.97899970534074,7.97899970534074,7.87281529861567,7.87281529861567,8240.38130443723,0.0,1.0
2013-05-15,26.3,26.49,25.8,26.14,273800,7.97899970534074,8.03664266899149,7.8273076957335,7.93045826226642,902486.560461965,0.0,1.0
2013-05-16,26.19,26.2,26.02,26.15,1100,7.94562746322715,7.94866130341929,7.89405217996069,7.93349210245857,3625.76777395238,0.0,1.0
2013-05-17,26.38,26.5,25.95,26.11,5200,8.0032704268779,8.03967650918364,7.87281529861567,7.92135674168999,17139.9931132294,0.0,1.0
2013-05-20,27.01,27.08,26.4,26.4,17900,8.19440235898302,8.21563924032803,8.00933810726219,8.00933810726219,59001.1301397706,0.0,1.0
2013-05-21,26.9,27.0,26.83,26.95,7400,8.16103011686943,8.19136851879087,8.13979323552441,8.17619931783015,24391.5286611342,0.0,1.0
2013-05-22,26.99,27.01,26.8,27.01,10100,8.18833467859873,8.19440235898302,8.13069171494798,8.19440235898302,33291.1404699264,0.0,1.0
2013-05-23,26.95,26.99,26.71,26.71,4400,8.17619931783015,8.18833467859873,8.10338715321868,8.10338715321868,14503.0710958095,0.0,1.0
2013-05-24,26.98,27.0,26.66,26.93,8400,8.18530083840658,8.19136851879087,8.08821795225795,8.17013163744586,27687.6811829091,0.0,1.0
2013-05-28,27.0,27.0,26.83,27.0,1800,8.19136851879087,8.19136851879087,8.13979323552441,8.19136851879087,5933.07453919481,0.0,1.0
2013-05-29,26.98,27.0,26.86,26.96,3000,8.18530083840658,8.19136851879087,8.14889475610085,8.1792331580223,9888.45756532468,0.0,1.0
2013-05-30,26.89,26.98,26.52,26.72,14500,8.15799627667728,8.18530083840658,8.04574418956792,8.10642099341082,47794.2115657359,0.0,1.0
2013-05-31,26.9,26.9,26.57,26.9,9900,8.16103011686943,8.16103011686943,8.06091339052865,8.16103011686943,32631.9099655714,0.0,1.0
2013-06-03,26.9,26.9,26.68,26.85,18600,8.16103011686943,8.16103011686943,8.09428563264224,8.1458609159087,61308.436905013,0.0,1.0
2013-06-04,26.8,26.9,26.79,26.85,2700,8.13069171494798,8.16103011686943,8.12765787475583,8.1458609159087,8899.61180879221,0.0,1.0
2013-06-05,26.83,26.9,26.7,26.85,2400,8.13979323552441,8.16103011686943,8.10035331302653,8.1458609159087,7910.76605225974,0.0,1.0
2013-06-06,26.86,26.86,26.82,26.82,823,8.14889475610085,8.14889475610085,8.13675939533227,8.13675939533227,2712.73352542074,0.0,1.0
2013-06-07,26.82,26.93,26.69,26.93,4902,8.17619931783015,8.20973331950656,8.13656822493985,8.20973331950656,16079.7988025188,0.13,1.0
2013-06-10,26.61,26.85,26.505,26.85,7000,8.11217986008428,8.18534495465099,8.08017013121134,8.18534495465099,22961.7689958448,0.0,1.0
2013-06-11,26.32,26.5,26.12,26.44,3400,8.02377203748283,8.07864585840787,7.9628011253439,8.06035458476619,11152.8592265532,0.0,1.0
2013-06-12,26.75,26.8,26.33,26.46,5200,8.15485949858153,8.17010222661626,8.02682058308978,8.06645167598008,17057.314111199,0.0,1.0
2013-06-13,26.65,26.65,26.33,26.4999,3500,8.12437404251206,8.12437404251206,8.02682058308978,8.0786153729518,11480.8844979224,0.0,1.0
2013-06-14,26.6,26.6,26.39,26.39,2900,8.10913131447733,8.10913131447733,8.04511185673146,8.04511185673146,9512.73286970715,0.0,1.0
2013-06-17,26.78,26.85,26.47,26.49,17800,8.16400513540236,8.18534495465099,8.06950022158703,8.07559731280092,58388.4983037197,0.0,1.0
2013-06-18,26.84,26.9,26.66,26.88,12600,8.18229640904404,8.20058768268572,8.12742258811901,8.19449059147183,41331.1841925207,0.0,1.0
2013-06-19,26.85,26.89,26.795,26.83,6800,8.18534495465099,8.19753913707878,8.16857795381278,8.1792478634371,22305.7184531064,0.0,1.0
2013-06-20,26.86,26.89,26.62,26.68,6900,8.18839350025794,8.19753913707878,8.11522840569122,8.1335196793329,22633.7437244756,0.0,1.0
2013-06-21,26.74,26.86,26.6345,26.8,11500,8.15181095297458,8.18839350025794,8.11964879682129,8.17010222661626,37722.9062074594,0.0,1.0
2013-06-24,26.8,26.88,26.64,26.67,50400,8.17010222661626,8.19449059147183,8.12132549690512,8.13047113372595,165324.736770083,0.0,1.0
2013-06-25,26.81,26.93,26.75,26.91,12400,8.1731507722232,8.20973331950656,8.15485949858153,8.20363622829267,40675.1336497823,0.0,1.0
2013-06-26,26.725,26.83,26.4,26.83,17200,8.14723813456416,8.1792478634371,8.0481604023384,8.1792478634371,56420.3466755044,0.0,1.0
2013-06-27,26.7,26.75,26.4,26.43,52300,8.13961677054679,8.15485949858153,8.0481604023384,8.05730603915924,171557.216926098,0.0,1.0
2013-06-28,26.28,26.7,26.28,26.7,756000,8.01157785505505,8.13961677054679,8.01157785505505,8.13961677054679,2479871.05155124,0.0,1.0
2013-07-01,26.18,26.32,26.0,26.0,38600,7.98109239898558,8.02377203748283,7.92621857806055,7.92621857806055,126617.754748516,0.0,1.0
2013-07-02,26.2,26.3,26.0,26.25,38800,7.98718949019948,8.01767494626894,7.92621857806055,8.00243221823421,127273.805291254,0.0,1.0
2013-07-03,26.36,26.5,26.0,26.21,36900,8.03596621991062,8.07864585840787,7.92621857806055,7.99023803580642,121041.325135239,0.0,1.0
2013-07-05,26.54,26.6,26.31,26.55,20200,8.09084004083565,8.10913131447733,8.02072349187589,8.0938885864426,66261.1048165808,0.0,1.0
2013-07-08,26.73,26.74,26.45,26.5,58800,8.14876240736763,8.15181095297458,8.06340313037313,8.07864585840787,192878.859565097,0.0,1.0
2013-07-09,26.74,26.8,26.25,26.25,66500,8.15181095297458,8.17010222661626,8.00243221823421,8.00243221823421,218136.805460526,0.0,1.0
2013-07-10,26.77,26.78,26.63,26.78,52500,8.16095658979542,8.16400513540236,8.11827695129817,8.16400513540236,172213.267468836,0.0,1.0
2013-07-11,26.75,27.0,26.67,27.0,21400,8.15485949858153,8.23107313875519,8.13047113372595,8.23107313875519,70197.4080730113,0.0,1.0
2013-07-12,26.74,26.75,26.69,26.69,21900,8.15181095297458,8.15485949858153,8.13656822493985,8.13656822493985,71837.5344298574,0.0,1.0
2013-07-15,26.75,26.75,26.73,26.75,19600,8.15485949858153,8.15485949858153,8.14876240736763,8.15485949858153,64292.9531883655,0.0,1.0
2013-07-16,26.93,27.0,26.7348,26.75,38000,8.20973331950656,8.23107313875519,8.15022570925897,8.15485949858153,124649.603120301,0.0,1.0
2013-07-17,26.99,27.13,26.8,26.9,33900,8.22802459314824,8.27070423164549,8.17010222661626,8.20058768268572,111200.566994163,0.0,1.0
2013-07-18,27.05,27.26,26.93,26.95,25400,8.24631586678992,8.31033532453579,8.20973331950656,8.21583041072045,83318.4189277798,0.0,1.0
2013-07-19,27.4,27.5,27.0,27.0,42000,8.35301496303304,8.3835004191025,8.23107313875519,8.23107313875519,137770.613975069,0.0,1.0
2013-07-22,28.19,28.22,27.32,27.32,51700,8.5938500659818,8.60299570280264,8.32862659817747,8.32862659817747,169589.065297883,0.0,1.0
2013-07-23,28.82,28.85,27.93,28.17,65900,8.78590843921942,8.79505407604026,8.5145878802012,8.58775297476791,216168.653832311,0.0,1.0
2013-07-24,29.51,29.66,28.75,28.85,54500,8.99625808609872,9.04198627020292,8.7645686199708,8.79505407604026,178773.772896221,0.0,1.0
2013-07-25,29.9,30.0,29.27,29.53,92800,9.11515136476963,9.14563682083909,8.92309299153201,9.00235517731262,304407.451830629,0.0,1.0
2013-07-26,29.91,29.99,29.5,29.97,50200,9.11819991037658,9.14258827523215,8.99320954049178,9.13649118401825,164668.686227344,0.0,1.0
2013-07-29,29.75,29.94,29.49,29.9,29000,9.06942318066544,9.12734554719742,8.99016099488483,9.11515136476963,95127.3286970714,0.0,1.0
2013-07-30,29.47,29.75,29.24,29.75,88200,8.98406390367094,9.06942318066544,8.91394735471117,9.06942318066544,289318.289347645,0.0,1.0
2013-07-31,29.42,29.89,29.37,29.45,52100,8.96882117563621,9.11210281916268,8.95357844760147,8.97796681245704,170901.166383359,0.0,1.0
2013-08-01,29.55,29.6,29.39,29.45,54200,9.00845226852651,9.02369499656124,8.95967553881537,8.97796681245704,177789.697082113,0.0,1.0
2013-08-02,29.56,29.62,29.45,29.5,30200,9.01150081413345,9.02979208777513,8.97796681245704,8.99320954049178,99063.631953502,0.0,1.0
2013-08-05,29.5,29.76,29.46,29.58,8500,8.99320954049178,9.07247172627238,8.98101535806399,9.01759790534735,27882.148066383,0.0,1.0
2013-08-06,30.89,31.18,29.51,29.62,30000,9.41695737985732,9.50536520245877,8.99625808609872,9.02979208777513,98407.5814107636,0.0,1.0
2013-08-07,31.59,31.69,30.8625,31.08,22500,9.63035557234357,9.66084102841303,9.40857387943822,9.4748797463893,73805.6860580726,0.0,1.0
2013-08-08,32.78,32.86,31.51,31.62,19000,9.99313249957018,10.0175208644258,9.605967207488,9.63950120916441,62324.8015601503,0.0,1.0
2013-08-09,32.775,32.9,32.145,32.8,27300,9.99160822676671,10.0297150468535,9.79954985352909,9.99922959078408,89550.8990837948,0.0,1.0
2013-08-12,32.8,32.95,32.52,32.84,16900,9.99922959078408,10.0449577748883,9.91387031378958,10.0114237732119,55436.2708613968,0.0,1.0
2013-08-13,32.77,32.94,32.6399,32.8,9000,9.99008395396324,10.0419092292813,9.95042237561686,9.99922959078408,29522.2744232291,0.0,1.0
2013-08-14,32.18,32.5,32.06,32.29,13300,9.8102197631534,9.90777322257568,9.77363721587005,9.84375376482981,43627.3610921052,0.0,1.0
2013-08-15,31.71,32.28,31.36,32.28,13700,9.66693811962692,9.84070521922287,9.5602390233838,9.84070521922287,44939.462177582,0.0,1.0
2013-08-16,31.49,31.67,31.33,31.54,13700,9.5998701162741,9.65474393719914,9.55109338656296,9.61511284430883,44939.462177582,0.0,1.0
2013-08-19,31.43,31.92,30.621,30.621,4900,9.58157884263242,9.7309575773728,9.33495150303046,9.33495150303046,16073.2382970914,0.0,1.0
2013-08-20,31.15,31.57,30.89,31.43,8000,9.49621956563793,9.62425848112967,9.41695737985732,9.58157884263242,26242.0217095369,0.0,1.0
2013-08-21,30.99,31.79,30.45,31.11,7800,9.44744283592678,9.69132648448249,9.28282137315168,9.48402538321014,25585.9711667985,0.0,1.0
2013-08-22,31.19,32.0,30.89,31.0,26200,9.50841374806571,9.75534594222837,9.41695737985732,9.45049138153373,85942.6210987335,0.0,1.0
2013-08-23,31.69,32.48,31.14,31.14,29000,9.66084102841303,9.90167613136179,9.49317102003098,9.49317102003098,95127.3286970714,0.0,1.0
2013-08-26,32.61,33.7,31.76,31.76,11400,9.9413072242521,10.2735986954092,9.68218084766166,9.68218084766166,37394.8809360901,0.0,1.0
2013-08-27,31.66,32.91,31.5,32.5,12400,9.65169539159219,10.0327635924605,9.60291866188105,9.90777322257568,40675.1336497823,0.0,1.0
2013-08-28,31.94,32.36,31.23,31.75,23700,9.73705466858669,9.86509358407844,9.5206079304935,9.67913230205471,77741.9893145032,0.0,1.0
2013-08-29,32.45,32.5,31.84,31.87,14700,9.89253049454095,9.90777322257568,9.70656921251723,9.71571484933806,48219.7148912742,0.0,1.0
2013-08-30,31.54,32.43,31.26,32.28,66900,9.61511284430883,9.88643340332706,9.52975356731434,9.84070521922287,219448.906546003,0.0,1.0
2013-09-03,32.35,32.38,31.5,31.74,10300,9.86204503847149,9.87119067529233,9.60291866188105,9.67608375644776,33786.6029510288,0.0,1.0
2013-09-04,32.39,32.43,32.02,32.18,17100,9.87423922089928,9.88643340332706,9.76144303344226,9.8102197631534,56092.3214041352,0.0,1.0
2013-09-05,33.22,33.6,32.43,32.43,26900,10.1272685062758,10.2431132393398,9.88643340332706,9.88643340332706,88238.7979983182,0.0,1.0
2013-09-06,34.65,34.999,33.75,34.22,80800,10.6028416209595,10.709635032957,10.3274431372982,10.4712623454324,264053.741448478,0.13,1.0
2013-09-09,36.0,36.16,34.92,34.96,61400,11.0159393464514,11.0648990768801,10.6854611660578,10.697701098665,200654.699566047,0.0,1.0
2013-09-10,37.98,38.19,36.01,36.01,29000,11.6218160105062,11.6860756566938,11.0189993296032,11.0189993296032,94771.7636386868,0.0,1.0
2013-09-11,38.11,39.82,37.85,38.06,70900,11.6615957914795,12.1848529104359,11.5820362295329,11.6462958757205,231700.622137341,0.0,1.0
2013-09-12,38.02,38.41,37.68,38.41,91500,11.6340559431134,11.7533952860333,11.5300165159524,11.7533952860333,299021.254239304,0.0,1.0
2013-09-13,37.98,38.3,37.6,37.95,25100,11.6218160105062,11.7197354713636,11.5055366507381,11.6126360610508,82026.5954252083,0.0,1.0
2013-09-16,38.26,38.4,37.93,38.19,26800,11.7074955387564,11.7503353028815,11.6065160947472,11.6860756566938,87582.1815695449,0.0,1.0
2013-09-17,38.39,38.39,37.4,38.3,20000,11.7472753197297,11.7472753197297,11.4443369877023,11.7197354713636,65359.8369921977,0.0,1.0
2013-09-18,38.57,38.75,38.3,38.37,25900,11.8023550164619,11.8574347131942,11.7197354713636,11.7411553534261,84640.9889048964,0.0,1.0
2013-09-19,38.47,38.65,37.93,38.45,16600,11.771755184944,11.8268348816763,11.6065160947472,11.7656352186404,54248.6647035242,0.0,1.0
2013-09-20,37.75,38.47,37.75,38.42,59900,11.551436398015,11.771755184944,11.551436398015,11.7564552691851,195752.711791632,0.0,1.0
2013-09-23,38.16,38.45,37.85,38.12,12700,11.6768957072385,11.7656352186404,11.5820362295329,11.6646557746313,41503.4964900455,0.0,1.0
2013-09-24,38.11,38.4,38.0,38.15,8000,11.6615957914795,11.7503353028815,11.6279359768098,11.6738357240867,26143.9347968791,0.0,1.0
2013-09-25,38.26,38.39,38.01,38.03,8700,11.7074955387564,11.7472753197297,11.6309959599616,11.6371159262652,28431.529091606,0.0,1.0
2013-09-26,37.96,38.32,37.9,38.32,6900,11.6156960442026,11.7258554376671,11.5973361452919,11.7258554376671,22549.1437623083,0.0,1.0
2013-09-27,37.73,38.23,37.51,37.75,5500,11.5453164317114,11.698315589301,11.477996802372,11.551436398015,17973.9551728544,0.0,1.0
2013-09-30,38.0,38.3,36.82,37.44,35200,11.6279359768098,11.7197354713636,11.2668579648983,11.4565769203094,115033.313106268,0.0,1.0
2013-10-01,38.33,38.5,37.92,38.11,17900,11.7289154208189,11.7809351343994,11.6034561115955,11.6615957914795,58497.0541080171,0.0,1.0
2013-10-02,38.51,38.6,38.05,38.07,24400,11.7839951175512,11.8115349659173,11.6432358925688,11.6493558588723,79739.0011304812,0.0,1.0
2013-10-03,38.26,38.5,38.05,38.5,9700,11.7074955387564,11.7809351343994,11.6432358925688,11.7809351343994,31699.5209412159,0.0,1.0
2013-10-04,38.34,38.55,38.19,38.19,5600,11.7319754039707,11.7962350501584,11.6860756566938,11.6860756566938,18300.7543578154,0.0,1.0
2013-10-07,37.92,38.39,37.55,38.15,35100,11.6034561115955,11.7472753197297,11.4902367349792,11.6738357240867,114706.513921307,0.0,1.0
2013-10-08,38.02,38.055,37.25,37.81,26000,11.6340559431134,11.6447658841447,11.3984372404254,11.5697962969257,84967.7880898569,0.0,1.0
2013-10-09,38.1,38.1,37.8,38.0,24200,11.6585358083277,11.6585358083277,11.566736313774,11.6279359768098,79085.4027605594,0.0,1.0
2013-10-10,38.0,38.16,37.02,38.16,20900,11.6279359768098,11.6768957072385,11.3280576279342,11.6768957072385,68301.0296568466,0.0,1.0
2013-10-11,37.99,38.16,37.8,38.1,9400,11.624875993658,11.6768957072385,11.566736313774,11.6585358083277,30719.123386333,0.0,1.0
2013-10-14,37.96,38.0,37.7,37.79,10700,11.6156960442026,11.6279359768098,11.536136482256,11.5636763306222,34967.5127908259,0.0,1.0
2013-10-15,37.61,37.95,37.57,37.8,14400,11.5085966338899,11.6126360610508,11.4963567012827,11.566736313774,47059.0826343824,0.0,1.0
2013-10-16,37.69,37.78,37.53,37.78,9500,11.5330764991042,11.5606163474704,11.4841167686756,11.5606163474704,31045.922571294,0.0,1.0
2013-10-17,36.99,37.68,35.71,37.49,16400,11.3188776784788,11.5300165159524,10.9271998350494,11.4718768360684,53595.0663336022,0.0,1.0
2013-10-18,37.1,37.35,36.56,37.19,12400,11.3525374931485,11.4290370719433,11.1872984029517,11.3800773415146,40523.0989351626,0.0,1.0
2013-10-21,37.08,37.25,36.98,37.2,10700,11.3464175268449,11.3984372404254,11.315817695327,11.3831373246664,34967.5127908259,0.0,1.0
2013-10-22,36.98,37.25,36.95,37.25,9200,11.315817695327,11.3984372404254,11.3066377458716,11.3984372404254,30065.525016411,0.0,1.0
2013-10-23,36.96,37.15,36.95,36.95,8600,11.3096977290234,11.3678374089075,11.3066377458716,11.3066377458716,28104.7299066451,0.0,1.0
2013-10-24,36.61,37.27,36.52,37.18,3600,11.2025983187107,11.404557206729,11.1750584703446,11.3770173583628,11764.7706585956,0.0,1.0
2013-10-25,37.1,37.14,36.54,36.77,40300,11.3525374931485,11.3647774257557,11.1811784366482,11.2515580491394,131700.071539279,0.0,1.0
2013-10-28,37.12,37.15,36.77,37.0,24700,11.3586574594521,11.3678374089075,11.2515580491394,11.3219376616306,80719.3986853642,0.0,1.0
2013-10-29,37.28,37.29,36.69,37.15,23800,11.4076171898808,11.4106771730326,11.227078183925,11.3678374089075,77778.2060207151,0.0,1.0
2013-10-30,37.27,37.56,36.88,37.26,24600,11.404557206729,11.4932967181309,11.2852178638091,11.4014972235772,80392.5995004031,0.0,1.0
2013-10-31,37.22,37.48,36.52,37.12,30700,11.38925729097,11.4688168529166,11.1750584703446,11.3586574594521,100327.349783024,0.0,1.0
2013-11-01,36.94,37.23,36.53,37.07,18800,11.3035777627198,11.3923172741218,11.1781184534964,11.3433575436931,61438.2467726661,0.0,1.0
2013-11-04,36.96,37.0,36.58,36.74,18300,11.3096977290234,11.3219376616306,11.1934183692553,11.242378099684,59804.2508478611,0.0,1.0
2013-11-05,36.68,36.8,36.54,36.71,3500,11.2240182007732,11.2607379985947,11.1811784366482,11.2331981502286,11437.9714736347,0.0,1.0
2013-11-06,36.76,37.03,36.511,36.89,11000,11.2484980659876,11.331117611086,11.172304485508,11.2882778469609,35947.9103457087,0.0,1.0
2013-11-07,36.92,37.24,36.76,37.02,17500,11.2974577964163,11.3953772572736,11.2484980659876,11.3280576279342,57189.8573681728,0.0,1.0
2013-11-08,37.1,37.29,36.54,36.78,17300,11.3525374931485,11.4106771730326,11.1811784366482,11.2546180322912,56536.2589982511,0.0,1.0
2013-11-11,37.03,37.18,36.57,37.18,2900,11.331117611086,11.3770173583628,11.1903583861035,11.3770173583628,9477.17636386865,0.0,1.0
2013-11-12,36.87,37.05,36.8,37.03,4300,11.2821578806573,11.3372375773895,11.2607379985947,11.331117611086,14052.3649533225,0.0,1.0
2013-11-13,36.96,36.96,36.51,36.74,7300,11.3096977290234,11.3096977290234,11.1719984871928,11.242378099684,23856.3405021522,0.0,1.0
2013-11-14,36.56,36.94,36.53,36.94,5800,11.1872984029517,11.3035777627198,11.1781184534964,11.3035777627198,18954.3527277374,0.0,1.0
2013-11-15,36.92,36.98,36.5,36.5,15600,11.2974577964163,11.315817695327,11.168938504041,11.168938504041,50980.672853914,0.0,1.0
2013-11-18,37.14,37.15,36.95,36.95,24100,11.3647774257557,11.3678374089075,11.3066377458716,11.3066377458716,78758.6035755982,0.0,1.0
2013-11-19,37.18,37.29,37.01,37.14,9900,11.3770173583628,11.4106771730326,11.3249976447824,11.3647774257557,32353.119311138,0.0,1.0
2013-11-20,37.19,37.2,37.0,37.2,13800,11.3800773415146,11.3831373246664,11.3219376616306,11.3831373246664,45098.2875246166,0.0,1.0
2013-11-21,37.34,37.38,36.9,37.29,10600,11.4259770887915,11.4382170213987,11.2913378301127,11.4106771730326,34640.7136058649,0.0,1.0
2013-11-22,37.38,37.39,37.08,37.23,7200,11.4382170213987,11.4412770045505,11.3464175268449,11.3923172741218,23529.5413171912,0.0,1.0
2013-11-25,37.16,37.6999,37.14,37.29,9900,11.3708973920593,11.5361058824245,11.3647774257557,11.4106771730326,32353.1193111378,0.0,1.0
2013-11-26,37.9,37.9,37.25,37.25,30600,11.5973361452919,11.5973361452919,11.3984372404254,11.3984372404254,100000.550598062,0.0,1.0
2013-11-27,38.58,38.8,37.47,37.9,52700,11.8054149996137,11.8727346289532,11.4657568697648,11.5973361452919,172223.170474442,0.0,1.0
2013-11-29,38.8,38.8,38.4001,38.8,6200,11.8727346289532,11.8727346289532,11.750365902713,11.8727346289532,20261.5494675812,0.0,1.0
2013-12-02,37.66,38.68,37.56,38.68,18000,11.5238965496489,11.8360148311317,11.4932967181309,11.8360148311317,58823.8532929778,0.0,1.0
2013-12-03,36.54,38.134,36.51,38.134,17700,11.1811784366482,11.6689397510438,11.1719984871928,11.6689397510438,57843.4557380948,0.0,1.0
2013-12-04,37.27,37.549,36.42,36.42,14500,11.404557206729,11.489930736664,11.1444586388267,11.1444586388267,47385.8818193433,0.0,1.0
2013-12-05,37.39,37.53,37.03,37.39,18000,11.4412770045505,11.4841167686756,11.331117611086,11.4412770045505,58823.8532929779,0.0,1.0
2013-12-06,37.53,37.65,37.32,37.45,17700,11.5238965496489,11.5607435410146,11.4594143147587,11.4993318887383,57643.783692265,0.13,1.0
2013-12-09,37.45,37.6,37.0,37.0,22600,11.4993318887383,11.5453906279456,11.3611556711167,11.3611556711167,73601.667313288,0.0,1.0
2013-12-10,37.99,38.24,37.02,37.5,54800,11.6651433498844,11.7419079152298,11.3672968363443,11.5146848018074,178467.759680007,0.0,1.0
2013-12-11,37.02,37.75,36.5101,37.75,15500,11.3672968363443,11.5914493671528,11.2107278288658,11.5914493671528,50479.0196175203,0.0,1.0
2013-12-12,37.4,37.5,36.8,36.92,39000,11.4839789756693,11.5146848018074,11.2997440188403,11.3365910102061,127011.726779567,0.0,1.0
2013-12-13,37.8,38.0,37.36,37.36,52900,11.6068022802219,11.6682139324982,11.471696645214,11.471696645214,172280.008888182,0.0,1.0
2013-12-16,38.01,38.05,37.85,38.0,30600,11.671284515112,11.6835668455673,11.622155193291,11.6682139324982,99655.3548578144,0.0,1.0
2013-12-17,37.81,37.98,37.81,37.89,11300,11.6098728628357,11.6620727672706,11.6098728628357,11.6344375237462,36800.8336566438,0.0,1.0
2013-12-18,38.05,38.05,37.21,37.9,20200,11.6835668455673,11.6835668455673,11.4256379060068,11.63750810636,65785.5610499295,0.0,1.0
2013-12-19,37.95,38.19,37.761,37.91,15400,11.6528610194291,11.7265550021607,11.594827008028,11.6405786889738,50153.3485232138,0.0,1.0
2013-12-20,38.42,38.46,38.0,38.1,72800,11.7971784022784,11.8094607327337,11.6682139324982,11.6989197586363,237088.556655193,0.0,1.0
2013-12-23,38.6,38.69,37.71,38.5,41000,11.8524488893271,11.8800841328514,11.5791670366975,11.821743063189,133525.148665699,0.0,1.0
2013-12-24,40.33,40.44,38.52,38.52,33400,12.3836596815172,12.4174360902691,11.8278842284166,11.8278842284166,108774.145498398,0.0,1.0
2013-12-26,40.88,40.95,39.111,40.4,56300,12.552541725277,12.5740358035737,12.0093556608931,12.4051537598139,183352.826094606,0.0,1.0
2013-12-27,40.52,41.05,39.92,40.94,17500,12.4420007511796,12.6047416297119,12.2577657943507,12.5709652209599,56992.4415036522,0.0,1.0
2013-12-30,40.11,40.64,39.68,40.64,11300,12.3161068640132,12.4788477425454,12.1840718116192,12.4788477425454,36800.8336566439,0.0,1.0
2013-12-31,40.33,40.39,39.8,39.8,12900,12.3836596815172,12.4020831772,12.2209188029849,12.2209188029849,42011.571165549,0.0,1.0
2014-01-02,39.55,40.25,39.3,40.25,39300,12.1441542376396,12.3590950206066,12.0673896722942,12.3590950206066,127988.740062487,0.0,1.0
2014-01-03,39.48,39.55,38.87,39.45,10000,12.1226601593428,12.1441542376396,11.9353546199001,12.1134484115014,32567.1094306584,0.0,1.0
2014-01-06,39.25,39.98,39.22,39.54,11200,12.0520367592251,12.2761892900336,12.0428250113837,12.1410836550257,36475.1625623373,0.0,1.0
2014-01-07,39.64,39.98,37.45,39.52,7300,12.1717894811639,12.2761892900336,11.4993318887383,12.1349424897981,23773.9898843805,0.0,1.0
2014-01-08,39.44,39.98,39.12,39.5,7400,12.1103778288876,12.2761892900336,12.0121191852455,12.1288013245705,24099.6609786871,0.0,1.0
2014-01-09,39.4,39.5,39.27,39.46,11800,12.0980954984323,12.1288013245705,12.0581779244527,12.1165189941152,38429.1891281769,0.0,1.0
2014-01-10,39.88,39.9,39.5,39.58,11400,12.2454834638955,12.2516246291231,12.1288013245705,12.153365985481,37126.5047509503,0.0,1.0
2014-01-13,39.39,39.65,39.25,39.64,11900,12.0950249158185,12.1748600637777,12.0520367592251,12.1717894811639,38754.8602224834,0.0,1.0
2014-01-14,40.08,40.09,39.26,39.42,32700,12.3068951161718,12.3099656987856,12.0551073418389,12.10423666366,106494.447838252,0.0,1.0
2014-01-15,41.27,41.5,39.31,39.95,58000,12.6722944472158,12.7429178473335,12.070460254908,12.2669775421922,188889.234697818,0.0,1.0
2014-01-16,40.93,41.27,40.57,41.14,9600,12.5678946383461,12.6722944472158,12.4573536642487,12.6323768732362,31264.4250534319,0.0,1.0
2014-01-17,41.31,41.65,40.17,41.0,18100,12.6845767776711,12.7889765865408,12.3345303596961,12.5893887166428,58946.4680694913,0.0,1.0
2014-01-21,41.9,41.9,41.034,41.3,17300,12.8657411518862,12.8657411518862,12.5998286975297,12.6815061950572,56341.0993150386,0.0,1.0
2014-01-22,41.82,42.18,41.23,41.75,22200,12.8411764909756,12.951717465073,12.6600121167605,12.8196824126789,72298.9829360616,0.0,1.0
2014-01-23,40.88,42.0,40.8,41.65,12900,12.552541725277,12.8964469780243,12.5279770643665,12.7889765865408,42011.5711655492,0.0,1.0
2014-01-24,39.29,41.36,38.85,40.75,16600,12.0643190896804,12.6999296907401,11.9292134546725,12.5126241512974,54061.4016548926,0.0,1.0
2014-01-27,39.62,39.79,38.82,39.37,8400,12.1656483159363,12.2178482203711,11.920001706831,12.0888837505909,27356.3719217529,0.0,1.0
2014-01-28,40.5,40.5,39.34,39.54,27800,12.435859585952,12.435859585952,12.0796720027494,12.1410836550257,90536.5642172301,0.0,1.0
2014-01-29,40.98,41.0,39.97,39.97,31400,12.5832475514151,12.5893887166428,12.2731187074198,12.2731187074198,102260.723612267,0.0,1.0
2014-01-30,42.0,42.19,41.13,41.48,37700,12.8964469780243,12.9547880476868,12.6293062906224,12.7367766821059,122778.002553582,0.0,1.0
2014-01-31,40.45,42.19,40.45,41.48,20100,12.4205066728829,12.9547880476868,12.4205066728829,12.7367766821059,65459.8899556234,0.0,1.0
2014-02-03,39.28,40.84,39.0,40.46,17000,12.0612485070665,12.5402593948217,11.9752721938797,12.4235772554968,55364.0860321193,0.0,1.0
2014-02-04,39.51,40.0,38.35,39.26,19900,12.1318719071843,12.2823304552612,11.7756843239817,12.0551073418389,64808.54776701,0.0,1.0
2014-02-05,38.07,39.42,38.07,39.22,19000,11.6897080107949,12.10423666366,11.6897080107949,12.0428250113837,61877.5079182507,0.0,1.0
2014-02-06,38.8,38.842,38.34,38.34,11400,11.9138605416034,11.9267569885814,11.7726137413679,11.7726137413679,37126.5047509505,0.0,1.0
2014-02-07,38.92,39.3,38.89,39.02,14000,11.9507075329692,12.0673896722942,11.9414957851277,11.9814133591073,45593.9532029216,0.0,1.0
2014-02-10,38.81,39.36,38.39,38.75,15700,11.9169311242172,12.0858131679771,11.787966654437,11.8985076285343,51130.3618061336,0.0,1.0
2014-02-11,39.46,39.78,39.01,39.01,9600,12.1165189941152,12.2147776377573,11.9783427764935,11.9783427764935,31264.425053432,0.0,1.0
2014-02-12,39.81,40.68,39.59,39.62,23600,12.2239893855988,12.4911300730007,12.1564365680948,12.1656483159363,76858.3782563533,0.0,1.0
2014-02-13,40.19,40.3,39.36,39.36,8200,12.3406715249237,12.3744479336757,12.0858131679771,12.0858131679771,26705.0297331399,0.0,1.0
2014-02-14,40.05,40.52,39.87,40.22,11100,12.2976833683303,12.4420007511796,12.2424128812816,12.3498832727652,36149.4914680308,0.0,1.0
2014-02-18,40.97,41.5,39.51,40.29,24800,12.5801769688013,12.7429178473335,12.1318719071843,12.3713773510619,80766.4313880327,0.0,1.0
2014-02-19,40.0,41.87,39.67,40.84,17700,12.2823304552612,12.8565294040447,12.1810012290053,12.5402593948217,57643.7836922654,0.0,1.0
2014-02-20,41.14,41.18,40.62,40.65,4400,12.6323768732362,12.6446592036915,12.4727065773178,12.4819183251592,14329.5281494896,0.0,1.0
2014-02-21,41.04,42.08,40.99,41.35,18500,12.601671047098,12.9210116389348,12.586318134029,12.6968591081263,60249.152446718,0.0,1.0
2014-02-24,41.34,41.59,41.0,41.07,7500,12.6937885255125,12.7705530908579,12.5893887166428,12.6108827949395,24425.3320729937,0.0,1.0
2014-02-25,41.58,41.83,40.91,41.15,16800,12.7674825082441,12.8442470735894,12.5617534731184,12.63544745585,54712.7438435058,0.0,1.0
2014-02-26,41.89,42.08,41.29,41.5,8800,12.8626705692723,12.9210116389348,12.6784356124434,12.7429178473335,28659.0562989794,0.0,1.0
2014-02-27,41.6,41.95,41.41,41.86,10800,12.7736236734717,12.8810940649552,12.7152826038092,12.8534588214309,35172.4781851109,0.0,1.0
2014-02-28,42.71,43.57,41.78,41.78,31900,13.1144583436052,13.3785284483933,12.8288941605204,12.8288941605204,103889.0790838,0.0,1.0
2014-03-03,43.27,43.51,42.0,42.58,25400,13.2864109699789,13.3601049527104,12.8964469780243,13.0745407696256,82720.4579538718,0.0,1.0
2014-03-04,44.54,44.93,43.19,43.63,39100,13.6763749619334,13.7961276838722,13.2618463090683,13.3969519440762,127337.397873874,0.0,1.0
2014-03-05,44.77,44.87,44.3,44.3,10300,13.7469983620512,13.7777041881893,13.6026809792018,13.6026809792018,33544.1227135779,0.0,1.0
2014-03-06,44.94,45.0,43.68,44.57,27200,13.8391158404656,13.8575926306398,13.4511032468077,13.7251756343915,88327.0299989681,0.13,1.0
2014-03-07,45.49,45.49,44.29,45.0,27000,14.0084864170623,14.0084864170623,13.6389506135786,13.8575926306398,87677.5665430934,0.0,1.0
2014-03-10,45.5,45.5,45.03,45.25,10500,14.0115658820914,14.0115658820914,13.8668310257269,13.9345792563656,34096.831433425,0.0,1.0
2014-03-11,45.52,46.38,45.2201,45.49,10300,14.0177248121494,14.2825588046461,13.9253716559288,14.0084864170623,33447.3679775504,0.0,1.0
2014-03-12,45.74,45.94,45.19,45.19,15500,14.0854730427881,14.1470623433687,13.9161024661914,13.9161024661914,50333.4178302943,0.0,1.0
2014-03-13,45.12,46.0,45.0,46.0,20100,13.8945462109882,14.1655391335429,13.8575926306398,14.1655391335429,65271.0773154137,0.0,1.0
2014-03-14,45.64,45.84,45.07,45.08,19700,14.0546783924978,14.1162676930784,13.879148885843,13.882228350872,63972.1504036643,0.0,1.0
2014-03-17,45.73,45.86,45.27,45.86,13600,14.0823935777591,14.1224266231365,13.9407381864236,14.1224266231365,44163.5149994839,0.0,1.0
2014-03-18,45.91,45.95,45.03,45.25,24000,14.1378239482816,14.1501418083977,13.8668310257269,13.9345792563656,77935.6147049719,0.0,1.0
2014-03-19,45.33,45.83,45.33,45.83,7000,13.9592149765978,14.1131882280494,13.9592149765978,14.1131882280494,22731.2209556168,0.0,1.0
2014-03-20,45.27,45.79,45.14,45.76,9600,13.9407381864236,14.1008703679333,13.9007051410462,14.0916319728462,31174.2458819888,0.0,1.0
2014-03-21,45.99,45.99,45.3,45.6,47800,14.1624596685139,14.1624596685139,13.9499765815107,14.0423605323817,155221.765954069,0.0,1.0
2014-03-24,45.51,45.96,45.1209,45.9,13900,14.0146453471204,14.1532212734268,13.8948233628408,14.1347444832526,45137.7101832961,0.0,1.0
2014-03-25,45.63,45.82,45.35,45.77,13500,14.0515989274688,14.1101087630203,13.9653739066559,14.0947114378752,43838.7832715465,0.0,1.0
2014-03-26,45.08,45.75,45.08,45.75,17900,13.882228350872,14.0885525078171,13.882228350872,14.0885525078171,58126.9793007917,0.0,1.0
2014-03-27,43.75,45.47,43.63,45.3,19600,13.4726595020109,14.0023274870043,13.4357059216625,13.9499765815107,63647.418675727,0.0,1.0
2014-03-28,43.05,44.35,42.671,43.99,12900,13.2570969499787,13.6574274037528,13.1403852253785,13.5465666627077,41890.3929039225,0.0,1.0
2014-03-31,44.85,45.15,43.13,43.13,25700,13.8114006552043,13.9037846060753,13.281732670211,13.281732670211,83456.0540799075,0.0,1.0
2014-04-01,45.34,45.5,44.0,44.72,37300,13.9622944416269,14.0115658820914,13.5496461277367,13.7713676098269,121124.934520643,0.0,1.0
2014-04-02,44.24,45.51,44.06,45.51,10000,13.6235532884334,14.0146453471204,13.5681229179109,14.0146453471204,32473.1727937383,0.0,1.0
2014-04-03,44.14,44.545,44.0,44.52,8700,13.5927586381431,13.7174769718189,13.5496461277367,13.7097783092463,28251.6603305523,0.0,1.0
2014-04-04,43.53,44.81,42.72,44.54,23700,13.4049112713722,13.7990827950882,13.1554746040207,13.7159372393044,76961.4195211598,0.0,1.0
2014-04-07,42.97,43.79,42.75,43.59,8100,13.2324612297465,13.484977362127,13.1647129991078,13.4233880615464,26303.269962928,0.0,1.0
2014-04-08,43.23,43.48,42.97,43.48,11200,13.3125273205013,13.3895139462271,13.2324612297465,13.3895139462271,36369.9535289868,0.0,1.0
2014-04-09,42.91,43.56,42.5,43.56,10900,13.2139844395723,13.4141496664593,13.087726373382,13.4141496664593,35395.7583451747,0.0,1.0
2014-04-10,41.23,42.8,41.22,42.67,23100,12.6966343146951,13.180110324253,12.6935548496661,13.1400772788756,75013.0291535353,0.0,1.0
2014-04-11,41.08,41.9,40.53,41.12,16100,12.6504423392596,12.9029584716402,12.4810717626629,12.6627601993757,52281.8081979187,0.0,1.0
2014-04-14,40.54,41.9,40.54,41.38,25400,12.4841512276919,12.9029584716402,12.4841512276919,12.7428262901306,82481.8588960954,0.0,1.0
2014-04-15,40.55,40.87,39.87,40.87,17100,12.487230692721,12.58577357365,12.2778270707469,12.58577357365,55529.1254772923,0.0,1.0
2014-04-16,41.22,41.25,39.88,41.0,16600,12.6935548496661,12.7027932447531,12.2809065357759,12.6258066190274,53905.4668376053,0.0,1.0
2014-04-17,41.16,41.16,40.1,40.96,20100,12.6750780594919,12.6750780594919,12.3486547664146,12.6134887589112,65271.0773154137,0.0,1.0
2014-04-21,42.07,42.2,40.15,40.95,31600,12.9553093771337,12.9953424225111,12.3640520915597,12.6104092938822,102615.226028213,0.0,1.0
2014-04-22,42.03,42.29,41.51,42.28,6100,12.9429915170176,13.0230576077724,12.782859335508,13.0199781427433,19808.6354041803,0.0,1.0
2014-04-23,41.26,42.28,41.2001,42.22,8100,12.7058727097822,13.0199781427433,12.6874267142583,13.0015013525692,26303.2699629279,0.0,1.0
2014-04-24,41.74,42.04,40.8,41.68,20100,12.8536870311757,12.9460709820466,12.5642173184467,12.8352102410015,65271.0773154137,0.0,1.0
2014-04-25,42.01,42.1,41.21,41.67,28600,12.9368325869595,12.9645477722208,12.690475384637,12.8321307759725,92873.2741900915,0.0,1.0
2014-04-28,41.97,42.39,41.4,41.96,24200,12.9245147268434,13.0538522580627,12.7489852201886,12.9214352618144,78585.0781608465,0.0,1.0
2014-04-29,42.58,42.84,41.45,41.72,26300,13.1123620936143,13.1924281843691,12.7643825453338,12.8475281011176,85404.4444475315,0.0,1.0
2014-04-30,41.91,42.55,41.77,42.06,25400,12.9060379366692,13.1031236985272,12.8629254262628,12.9522299121047,82481.8588960951,0.0,1.0
2014-05-01,39.74,42.29,39.55,41.91,30900,12.2377940253695,13.0230576077724,12.1792841898179,12.9060379366692,100342.103932651,0.0,1.0
2014-05-02,39.89,40.71,39.79,39.88,13900,12.2839860008049,12.5365021331855,12.2531913505146,12.2809065357759,45137.7101832963,0.0,1.0
2014-05-05,39.98,40.0,39.35,39.42,21800,12.3117011860662,12.3178601161243,12.1176948892372,12.1392511444405,70791.5166903494,0.0,1.0
2014-05-06,38.21,39.6,37.99,39.48,21200,11.7666358759277,12.194681514963,11.698887645289,12.1577279346146,68843.1263227251,0.0,1.0
2014-05-07,38.03,38.57,36.47,38.26,27300,11.7112055054051,11.8774966169728,11.2308089608763,11.7820332010729,88651.7617269058,0.0,1.0
2014-05-08,36.87,38.26,36.826,38.26,22500,11.3539875620375,11.7820332010729,11.3404379159098,11.7820332010729,73064.6387859113,0.0,1.0
2014-05-09,37.33,37.93,36.69,36.69,6700,11.495642953373,11.6804108551148,11.298557191515,11.298557191515,21757.0257718046,0.0,1.0
2014-05-12,38.83,38.95,37.69,37.69,16600,11.9575627077276,11.994516288076,11.6065036944181,11.6065036944181,53905.4668376056,0.0,1.0
2014-05-13,37.23,38.84,36.97,38.84,28600,11.4648483030827,11.9606421727567,11.3847822123279,11.9606421727567,92873.2741900911,0.0,1.0
2014-05-14,36.79,37.37,36.79,37.04,14700,11.3293518418053,11.5079608134891,11.3293518418053,11.4063384675311,47735.5640067952,0.0,1.0
2014-05-15,35.87,36.9,35.4,36.52,34000,11.0460410591344,11.3632259571246,10.90130620277,11.2462062860215,110408.78749871,0.0,1.0
2014-05-16,35.92,36.0,34.42,35.81,25100,11.0614383842796,11.0860741045118,10.5995186299249,11.0275642689602,81507.663712283,0.0,1.0
2014-05-19,36.2,37.0,35.58,35.92,9800,11.1476634050925,11.3940206074149,10.9567365732925,11.0614383842796,31823.7093378634,0.0,1.0
2014-05-20,35.08,35.97,34.51,35.94,39200,10.802763321841,11.0768357094247,10.6272338151862,11.0675973143377,127294.837351454,0.0,1.0
2014-05-21,35.2,35.45,34.83,35.45,18300,10.8397169021894,10.9167035279151,10.7257766961152,10.9167035279151,59425.9062125408,0.0,1.0
2014-05-22,35.04,35.3,34.72,35.18,10900,10.7904454617249,10.8705115524797,10.6919025807959,10.8335579721313,35395.7583451746,0.0,1.0
2014-05-23,36.25,36.41,34.87,34.87,22200,11.1630607302376,11.2123321707021,10.7380945562313,10.7380945562313,72090.443602099,0.0,1.0
2014-05-27,36.2,37.549,35.6721,36.47,18900,11.1476634050925,11.5630832375087,10.9850984462099,11.2308089608763,61374.2965801651,0.0,1.0
2014-05-28,36.05,36.82,36.05,36.63,5600,11.101471429657,11.3385902368924,11.101471429657,11.2800804013408,18184.9767644934,0.0,1.0
2014-05-29,37.2,37.2,36.32,36.32,14000,11.4556099079956,11.4556099079956,11.1846169854408,11.1846169854408,45462.4419112334,0.0,1.0
2014-05-30,37.47,37.79,36.44,37.13,21400,11.5387554637794,11.6372983447084,11.2215705657892,11.4340536527923,69492.5897785999,0.0,1.0
2014-06-02,38.2,39.3,36.58,37.99,45600,11.7635564108987,12.1022975640921,11.2646830761956,11.698887645289,148077.667939446,0.0,1.0
2014-06-03,37.21,38.74,37.03,37.85,32700,11.4586893730246,11.9298475224663,11.403259002502,11.6557751348826,106187.275035524,0.0,1.0
2014-06-04,36.35,37.58,35.8,37.03,19300,11.1938553805279,11.5726295790987,11.0244848039312,11.403259002502,62673.223491915,0.0,1.0
2014-06-05,36.92,36.97,36.15,36.58,11900,11.4094179325601,11.4248694736389,11.1714641999471,11.3043474532245,38507.485885515,0.13,1.0
2014-06-06,37.42,37.49,36.9601,37.05,11300,11.5639333433478,11.585565500858,11.4218100685053,11.4495919393649,36565.9319753208,0.0,1.0
2014-06-09,37.48,37.49,36.96,37.49,9100,11.5824751926423,11.585565500858,11.4217791654231,11.585565500858,29446.9009712761,0.0,1.0
2014-06-10,37.21,37.49,37.1,37.47,7400,11.4990368708169,11.585565500858,11.4650434804437,11.5793848844265,23945.8315590598,0.0,1.0
2014-06-11,39.29,39.91,37.61,37.776,68700,12.1418209796936,12.3334200890702,11.6226491994471,11.6739483158286,222307.922717216,0.0,1.0
2014-06-12,38.88,39.185,38.74,38.94,18100,12.0151183428477,12.1093727434282,11.9718540278271,12.0336601921422,58570.2096241867,0.0,1.0
2014-06-13,40.26,40.45,36.9,39.15,39700,12.4415808766216,12.5002967327209,11.4032373161286,12.098556664673,128466.150391172,0.0,1.0
2014-06-16,40.12,40.85,39.52,40.35,16300,12.3983165616011,12.623909061351,12.2128980686559,12.4693936505634,52745.5478936044,0.0,1.0
2014-06-17,40.47,40.89,40.06,40.89,16300,12.5064773491524,12.636270294214,12.3797747123065,12.636270294214,52745.5478936047,0.0,1.0
2014-06-18,40.63,40.94,39.84,40.72,5900,12.5559222806045,12.6517218352928,12.31178793156,12.5837350545462,19091.9467835746,0.0,1.0
2014-06-19,40.16,40.78,39.81,40.62,16900,12.4106777944641,12.6022769038408,12.3025170069127,12.5528319723887,54687.1018037985,0.0,1.0
2014-06-20,40.39,40.935,40.23,40.38,43200,12.4817548834264,12.6501766811849,12.4323099519743,12.4786645752106,139791.88153397,0.0,1.0
2014-06-23,40.23,40.71,39.87,40.61,20900,12.4323099519743,12.5806447463305,12.3210588562072,12.549741664173,67630.7945384258,0.0,1.0
2014-06-24,40.06,40.62,39.9,39.99,7800,12.3797747123065,12.5528319723887,12.3303297808545,12.3581425547963,25240.2008325225,0.0,1.0
2014-06-25,39.98,40.72,39.67,39.81,16900,12.3550522465805,12.5837350545462,12.2592526918922,12.3025170069127,54687.1018037987,0.0,1.0
2014-06-26,39.83,40.14,39.69,40.13,11300,12.3086976233442,12.4044971780326,12.2654333083237,12.4014068698168,36565.9319753211,0.0,1.0
2014-06-27,40.0,40.93,39.5,39.5,46700,12.361232863012,12.6486315270771,12.2067174522244,12.2067174522244,151117.612676769,0.0,1.0
2014-06-30,40.0,40.46,39.82,40.46,6000,12.361232863012,12.5033870409367,12.3056073151285,12.5033870409367,19415.5391019404,0.0,1.0
2014-07-01,39.75,40.98,39.7,40.1,22200,12.2839751576182,12.6640830681558,12.2685236165394,12.3921359451696,71837.4946771793,0.0,1.0
2014-07-02,39.89,40.51,39.31,39.87,17300,12.3272394726387,12.5188385820154,12.1480015961251,12.3210588562072,55981.4710772615,0.0,1.0
2014-07-03,39.78,39.93,39.48,39.93,2400,12.2932460822655,12.3396007055018,12.2005368357929,12.3396007055018,7766.21564077611,0.0,1.0
2014-07-07,39.73,39.94,39.35,39.81,9400,12.2777945411867,12.3426910137175,12.1603628289881,12.3025170069127,30417.6779263732,0.0,1.0
2014-07-08,39.22,39.85,39.102,39.85,8300,12.1201888221833,12.3148782397757,12.0837231852374,12.3148782397757,26858.1624243508,0.0,1.0
2014-07-09,39.52,39.8,39.12,39.6,4900,12.2128980686559,12.299426698697,12.0892857400258,12.2376205343819,15856.0235999179,0.0,1.0
2014-07-10,38.92,39.052,37.91,39.03,8100,12.0274795757107,12.0682716441586,11.7153584459196,12.061472966084,26210.9777876195,0.0,1.0
2014-07-11,38.74,39.4,38.09,39.01,17300,11.9718540278271,12.1758143700668,11.7709839938032,12.0552923496525,55981.4710772616,0.0,1.0
2014-07-14,40.0,40.09,37.39,39.24,23600,12.361232863012,12.3890456369538,11.5546624187005,12.1263694386148,76367.7871342989,0.0,1.0
2014-07-15,39.31,39.94,39.02,39.78,13900,12.1480015961251,12.3426910137175,12.0583826578682,12.2932460822655,44979.3322528284,0.0,1.0
2014-07-16,38.48,39.7,38.45,39.7,9300,11.8915060142176,12.2685236165394,11.8822350895703,12.2685236165394,30094.0856080075,0.0,1.0
2014-07-17,37.75,38.89,37.72,38.5,13700,11.6659135144676,12.0182086510634,11.6566425898203,11.8976866306491,44332.1476160971,0.0,1.0
2014-07-18,38.94,39.12,37.64,37.64,18600,12.0336601921422,12.0892857400258,11.6319201240943,11.6319201240943,60188.1712160151,0.0,1.0
2014-07-21,38.25,38.8,37.6,38.8,20800,11.8204289252552,11.9903958771217,11.6195588912313,11.9903958771217,67307.2022200601,0.0,1.0
2014-07-22,38.46,38.94,37.87,38.94,10000,11.8853253977861,12.0336601921422,11.7029972130566,12.0336601921422,32359.2318365671,0.0,1.0
2014-07-23,39.07,39.38,38.85,39.0,15700,12.073834198947,12.1696337536353,12.0058474182004,12.0522020414367,50803.9939834106,0.0,1.0
2014-07-24,38.54,39.25,38.36,39.25,12100,11.9100478635121,12.1294597468306,11.8544223156285,12.1294597468306,39154.6705222463,0.0,1.0
2014-07-25,37.66,38.7,37.62,38.3,20300,11.6381007405258,11.9594927949641,11.6257395076628,11.835880466334,65689.2406282316,0.0,1.0
2014-07-28,37.81,37.88,37.31,37.85,10300,11.6844553637621,11.7060875212724,11.5299399529745,11.6968165966251,33330.0087916643,0.0,1.0
2014-07-29,38.08,38.48,36.96,37.31,18800,11.7678936855874,11.8915060142176,11.4217791654231,11.5299399529745,60835.3558527467,0.0,1.0
2014-07-30,38.06,38.631,37.37,38.21,22200,11.7617130691559,11.9381696682754,11.548481802269,11.8080676923922,71837.4946771795,0.0,1.0
2014-07-31,36.8,37.62,36.66,37.5,20000,11.3723342339711,11.6257395076628,11.3290699189505,11.5886558090738,64718.4636731343,0.0,1.0
2014-08-01,37.11,37.45,36.7,36.98,13400,11.4681337886594,11.573204267995,11.3414311518135,11.4279597818546,43361.3706610001,0.0,1.0
2014-08-04,37.51,37.77,36.7,36.76,21800,11.5917461172895,11.6720941308991,11.3414311518135,11.3599730011081,70543.1254037168,0.0,1.0
2014-08-05,37.4,37.73,37.05,37.64,6900,11.5577527269162,11.6597328980361,11.4495919393649,11.6319201240943,22327.8699672315,0.0,1.0
2014-08-06,37.46,37.93,36.75,37.04,10800,11.5762945762108,11.7215390623512,11.3568826928923,11.4465016311491,34947.9703834925,0.0,1.0
2014-08-07,37.48,38.15,37.2,37.84,13600,11.5824751926423,11.7895258430977,11.4959465626012,11.6937262884094,44008.5552977313,0.0,1.0
2014-08-08,40.06,40.33,37.6,37.6,49500,12.3797747123065,12.4632130341319,11.6195588912313,11.6195588912313,160178.197591008,0.0,1.0
2014-08-11,39.2,40.04,38.6,40.04,17900,12.1140082057518,12.373594095875,11.9285897128066,12.373594095875,57923.0249874553,0.0,1.0
2014-08-12,38.25,38.85,37.68,38.85,27800,11.8204289252552,12.0058474182004,11.6442813569573,12.0058474182004,89958.6645056573,0.0,1.0
2014-08-13,37.92,38.04,37.79,38.03,14200,11.7184487541354,11.7555324527244,11.6782747473306,11.7524421445087,45950.1092079255,0.0,1.0
2014-08-14,37.28,37.99,37.1,37.99,20600,11.5206690283272,11.7400809116457,11.4650434804437,11.7400809116457,66660.0175833286,0.0,1.0
2014-08-15,36.57,37.72,36.33,37.72,15500,11.3012571450087,11.6566425898203,11.2270897478307,11.6566425898203,50156.8093466794,0.0,1.0
2014-08-18,37.4,37.58,36.76,36.98,12400,11.5577527269162,11.6133782747998,11.3599730011081,11.4279597818546,40125.4474773435,0.0,1.0
2014-08-19,37.73,38.02,37.01,37.01,21500,11.6597328980361,11.7493518362929,11.4372307065019,11.4372307065019,69572.3484486195,0.0,1.0
2014-08-20,36.8,37.99,36.31,37.56,13300,11.3723342339711,11.7400809116457,11.2209091313992,11.6071976583683,43037.7783426343,0.0,1.0
2014-08-21,37.28,37.43,36.93,36.94,11300,11.5206690283272,11.5670236515635,11.4125082407759,11.4155985489916,36565.931975321,0.0,1.0
2014-08-22,37.31,37.4,36.74,37.29,14300,11.5299399529745,11.5577527269162,11.3537923846765,11.523759336543,46273.701526291,0.0,1.0
2014-08-25,37.07,37.5,37.07,37.5,6600,11.4557725557964,11.5886558090738,11.4557725557964,11.5886558090738,21357.0930121344,0.0,1.0
2014-08-26,37.5,37.5,36.97,37.5,11100,11.5886558090738,11.5886558090738,11.4248694736389,11.5886558090738,35918.7473385896,0.0,1.0
2014-08-27,37.32,37.484,37.02,37.4,6000,11.5330302611902,11.5837113159286,11.4403210147176,11.5577527269162,19415.5391019404,0.0,1.0
2014-08-28,37.76,38.39,37.65,37.65,12800,11.6690038226834,11.8636932402758,11.6350104323101,11.6350104323101,41419.8167508059,0.0,1.0
2014-08-29,38.0,38.36,37.4,37.85,13300,11.7431712198614,11.8544223156285,11.5577527269162,11.6968165966251,43037.7783426345,0.0,1.0
2014-09-02,37.99,38.48,37.5,38.04,22400,11.7400809116457,11.8915060142176,11.5886558090738,11.7555324527244,72484.6793139105,0.0,1.0
2014-09-03,37.33,38.16,36.81,38.16,16900,11.536120569406,11.7926161513135,11.3754245421868,11.7926161513135,54687.1018037985,0.0,1.0
2014-09-04,37.81,37.98,37.35,37.56,12100,11.7246293705669,11.7773452391994,11.5819864319142,11.6471060343426,39020.5084988439,0.13,1.0
2014-09-05,37.22,37.9496,36.86,37.63,14600,11.5416742970775,11.7679184015146,11.4300406929145,11.6688125684854,47082.5970316628,0.0,1.0
2014-09-08,37.18,37.44,36.5,37.22,5300,11.5292705632816,11.6098948329549,11.3184070887514,11.5416742970775,17091.6276895762,0.0,1.0
2014-09-09,36.8,37.87,34.48,37.87,7200,11.4114350922206,11.7432349712607,10.6920185320589,11.7432349712607,23218.8149745187,0.0,1.0
2014-09-10,36.52,37.1,36.41,36.87,8300,11.3246089556494,11.5044630956898,11.2904986877107,11.4331416263634,26766.133928959,0.0,1.0
2014-09-11,36.24,36.7,36.0,36.4,14600,11.2377828190781,11.3804257577309,11.1633604163028,11.2873977542617,47082.597031663,0.0,1.0
2014-09-12,35.67,36.74,35.4,36.11,23100,11.0610296124867,11.3928294915268,10.9773044093644,11.1974706842415,74493.6980432472,0.0,1.0
2014-09-15,35.28,35.99,34.67,35.53,24500,10.9400932079767,11.1602594828538,10.7509362675894,11.0176165442011,79008.4676216262,0.0,1.0
2014-09-16,34.98,35.6369,34.63,35.31,6700,10.8470652045075,11.0507655227706,10.7385325337935,10.9493960083237,21606.3972679549,0.0,1.0
2014-09-17,34.98,35.19,34.66,35.1,12900,10.8470652045075,10.912184806936,10.7478353341404,10.8842764058952,41600.3768293461,0.0,1.0
2014-09-18,35.11,35.35,34.93,35.01,9100,10.8873773393442,10.9617997421196,10.8315605372627,10.8563680048545,29346.0022594611,0.0,1.0
2014-09-19,35.49,35.58,34.87,35.17,43200,11.0052128104052,11.0331212114459,10.8129549365688,10.905982940038,139312.889847112,0.0,1.0
2014-09-22,35.06,35.41,34.4,35.12,17900,10.8718726720993,10.9804053428134,10.6672110644671,10.8904782727932,57724.553894984,0.0,1.0
2014-09-23,35.01,35.26,34.9,34.96,14000,10.8563680048545,10.9338913410788,10.8222577369158,10.8408633376096,45147.6957837861,0.0,1.0
2014-09-24,35.11,35.34,34.9,35.21,9461,10.8873773393442,10.9586988086706,10.8222577369158,10.9183866738339,30510.1678436001,0.0,1.0
2014-09-25,34.85,35.11,34.75,34.96,20314,10.8067530696709,10.8873773393442,10.7757437351812,10.8408633376096,65509.3065822738,0.0,1.0
2014-09-26,35.31,35.69,34.91,34.91,7973,10.9493960083237,11.0672314793846,10.8253586703647,10.8253586703647,25711.6127488662,0.0,1.0
2014-09-29,35.27,35.47,34.16,34.93,14008,10.9369922745278,10.9990109435072,10.5927886616918,10.8315605372627,45173.4944670911,0.0,1.0
2014-09-30,35.26,36.2,35.01,35.35,29739,10.9338913410788,11.2253790852823,10.8563680048545,10.9617997421196,95903.3803510013,0.0,1.0
2014-10-01,34.97,35.63,34.87,35.39,17668,10.8439642710586,11.0486258786908,10.8129549365688,10.9742034759154,56976.3920791381,0.0,1.0
2014-10-02,35.26,35.68,34.97,34.97,10735,10.9338913410788,11.0641305459357,10.8439642710586,10.8439642710586,34618.6081599246,0.0,1.0
2014-10-03,35.9,36.15,34.8,35.55,21815,11.1323510818131,11.2098744180374,10.791248402426,11.023818411099,70349.7845373781,0.0,1.0
2014-10-06,35.68,36.5,35.52,35.92,15746,11.0641305459357,11.3184070887514,11.0145156107521,11.138552948711,50778.2584151068,0.0,1.0
2014-10-07,35.22,36.15,35.11,35.85,13644,10.9214876072829,11.2098744180374,10.8873773393442,11.1168464145682,43999.6543767128,0.0,1.0
2014-10-08,35.53,35.86,34.69,34.85,35364,11.0176165442011,11.1199473480172,10.7571381344873,10.8067530696709,114043.079549844,0.0,1.0
2014-10-09,35.36,36.0,35.2,35.45,15879,10.9649006755685,11.1633604163028,10.915285740385,10.9928090766093,51207.1615250531,0.0,1.0
2014-10-10,35.23,35.98,35.03,35.16,9687,10.9245885407319,11.1571585494048,10.8625698717524,10.9028820065891,31238.9806469669,0.0,1.0
2014-10-13,35.74,35.9,35.06,35.06,13481,11.0827361466295,11.1323510818131,10.8718726720993,10.8718726720993,43474.006204373,0.0,1.0
2014-10-14,36.61,37.029,35.99,36.0,16321,11.3525173566901,11.4824464682021,11.1602594828538,11.1633604163028,52632.5387776556,0.0,1.0
2014-10-15,37.15,37.49,35.82,36.16,13979,11.5199677629347,11.6253995001998,11.1075436142213,11.2129753514864,45079.9742401105,0.0,1.0
2014-10-16,37.2,37.5,36.2,36.75,23017,11.5354724301796,11.6285004336487,11.2253790852823,11.3959304249758,74226.0367039574,0.0,1.0
2014-10-17,37.17,37.52,36.84,37.52,34107,11.5261696298326,11.6347023005467,11.4238388260165,11.6347023005467,109989.461435543,0.0,1.0
2014-10-20,36.93,37.42,35.63,37.14,19039,11.4517472270573,11.603692966057,11.0486258786908,11.5168668294857,61397.6414305361,0.0,1.0
2014-10-21,37.04,37.46,36.67,36.92,10195,11.485857494996,11.6160966998529,11.371122957384,11.4486462936083,32877.1970368357,0.0,1.0
2014-10-22,36.55,37.26,36.06,37.26,14466,11.3339117559963,11.5540780308734,11.1819660169966,11.5540780308734,46650.4690863037,0.0,1.0
2014-10-23,37.07,37.47,36.67,36.67,11507,11.4951602953429,11.6191976333018,11.371122957384,11.371122957384,37108.1810988592,0.0,1.0
2014-10-24,37.3,37.49,36.25,37.09,33255,11.5664817646693,11.6253995001998,11.2408837525271,11.5013621622409,107241.901663558,0.0,1.0
2014-10-27,37.35,37.59,36.14,37.08,17156,11.5819864319142,11.6564088346895,11.2067734845884,11.4982612287919,55325.2763476167,0.0,1.0
2014-10-28,37.39,37.9,37.385,37.65,21544,11.59439016571,11.7525377716077,11.5928396989856,11.6750144353833,69475.854140421,0.0,1.0
2014-10-29,37.48,38.47,37.31,37.4,33782,11.6222985667508,11.9292909781991,11.5695826981183,11.597491099159,108941.389926276,0.0,1.0
2014-10-30,37.49,37.585,37.4,37.4,6565,11.6253995001998,11.654858367965,11.597491099159,11.597491099159,21171.0444871826,0.0,1.0
2014-10-31,37.51,37.75,37.39,37.75,10711,11.6316013670977,11.7060237698731,11.59439016571,11.7060237698731,34541.2121100097,0.0,1.0
2014-11-03,37.22,37.515,36.83,37.515,15440,11.5416742970775,11.6331518338222,11.4207378925676,11.6331518338222,49791.45877869,0.0,1.0
2014-11-04,36.89,37.36,36.785,37.19,17523,11.4393434932614,11.5850873653631,11.4067836920472,11.5323714967306,56508.7909442347,0.0,1.0
2014-11-05,36.79,37.16,36.65,37.02,21721,11.4083341587717,11.5230686963837,11.364921090486,11.479655628098,70046.6500085441,0.0,1.0
2014-11-06,36.73,36.85,36.0,36.275,74064,11.3897285580778,11.4269397594655,11.1633604163028,11.2486360861496,238844.210037882,0.0,1.0
2014-11-07,36.68,36.68,35.91,36.55,17139,11.374223890833,11.374223890833,11.135452015262,11.3339117559963,55270.4541455936,0.0,1.0
2014-11-10,36.98,36.98,36.28,36.45,14522,11.4672518943021,11.4672518943021,11.250186552874,11.3029024215066,46831.059869439,0.0,1.0
2014-11-11,36.5,37.16,36.42,36.63,17134,11.3184070887514,11.5230686963837,11.2935996211597,11.3587192235881,55254.3299685283,0.0,1.0
2014-11-12,36.5,36.78,36.3,36.51,13850,11.3184070887514,11.4052332253227,11.256388419772,11.3215080222004,44663.9704718173,0.0,1.0
2014-11-13,36.42,36.74,36.14,36.74,18347,11.2935996211597,11.3928294915268,11.2067734845884,11.3928294915268,59166.0553246517,0.0,1.0
2014-11-14,35.53,36.32,35.38,36.32,10973,11.0176165442011,11.2625902866699,10.9711025424665,11.2625902866699,35386.1189882489,0.0,1.0
2014-11-17,35.97,36.09,35.5,35.79,20429,11.1540576159559,11.1912688173436,11.0083137438541,11.0982408138744,65880.1626547834,0.0,1.0
2014-11-18,35.62,36.01,35.61,35.64,7667,11.0455249452418,11.1664613497518,11.0424240117928,11.0517268121398,24724.8131124493,0.0,1.0
2014-11-19,35.43,35.76,34.72,35.29,22011,10.9866072097113,11.0889380135274,10.7664409348343,10.9431941414257,70981.8522783516,0.0,1.0
2014-11-20,36.18,36.18,35.46,35.46,13229,11.2191772183843,11.2191772183843,10.9959100100583,10.9959100100583,42661.3476802649,0.0,1.0
2014-11-21,35.97,36.63,35.7,36.63,21074,11.1540576159559,11.3587192235881,11.0703324128336,11.3587192235881,67960.1814962507,0.0,1.0
2014-11-24,36.0,36.49,35.69,36.07,6103,11.1633604163028,11.3153061553025,11.0672314793846,11.1850669504456,19681.1705263177,0.0,1.0
2014-11-25,35.89,36.4499,35.5201,36.0,3640,11.1292501483641,11.3028714121721,11.0145466200866,11.1633604163028,11738.4009037844,0.0,1.0
2014-11-26,35.95,36.07,35.725,35.85,12725,11.1478557490579,11.1850669504456,11.078084746456,11.1168464145682,41036.0306320487,0.0,1.0
2014-11-28,35.2,36.07,35.02,35.73,9036,10.915285740385,11.1850669504456,10.8594689383034,11.0796352131805,29139.6127930208,0.0,1.0
2014-12-01,34.42,35.57,34.344,35.14,10982,10.6734129313651,11.030020277997,10.6498458371529,10.8966801396911,35415.1425069671,0.0,1.0
2014-12-02,34.39,34.7,33.88,34.42,11128,10.6641101310181,10.7602390679363,10.5059625251205,10.6734129313651,35885.968477284,0.0,1.0
2014-12-03,34.52,34.8,34.31,34.32,11732,10.7044222658548,10.791248402426,10.6393026634264,10.6424035968753,37833.7690668128,0.0,1.0
2014-12-04,35.1,35.37,34.25,34.25,5697,10.9245885407319,11.008623837199,10.6600329777797,10.6600329777797,18304.0944063421,0.13,1.0
2014-12-05,35.13,35.74,35.13,35.16,8629,10.9339257958949,11.1237833175429,10.9339257958949,10.9432630510579,27724.4217364098,0.0,1.0
2014-12-08,35.02,35.5,35.0,35.5,21168,10.8996891936305,11.0490852762388,10.8934643568551,11.0490852762388,68011.4218700106,0.0,1.0
2014-12-09,35.73,35.75,34.82,35.0,11021,11.1206708991553,11.1268957359306,10.837440825877,10.8934643568551,35409.7638146913,0.0,1.0
2014-12-10,34.7,35.54,34.31,35.45,9881,10.800091805225,11.0615349497895,10.6787074881057,11.0335231843004,31747.017172032,0.0,1.0
2014-12-11,35.26,35.45,34.99,35.15,5375,10.9743872349346,11.0335231843004,10.8903519384675,10.9401506326702,17269.5291265735,0.0,1.0
2014-12-12,34.21,34.93,34.13,34.9,7462,10.647583304229,10.8716774281414,10.6226839571276,10.8623401729784,23974.9258311611,0.0,1.0
2014-12-15,33.99,34.26,33.96,34.26,5512,10.5791100997002,10.6631453961673,10.5697728445372,10.6631453961673,17709.7013108229,0.0,1.0
2014-12-16,34.51,35.33,33.92,33.92,6153,10.7409558558592,10.9961741636483,10.5573231709865,10.5573231709865,19769.1930634058,0.0,1.0
2014-12-17,35.76,35.76,34.1801,34.61,10521,11.1300081543183,11.1300081543183,10.6382771732498,10.7720800397359,33803.2959889636,0.0,1.0
2014-12-18,35.49,36.0,35.24,35.79,10905,11.0459728578511,11.2047061956224,10.9681623981593,11.1393454094813,35037.0632791226,0.0,1.0
2014-12-19,35.87,35.87,35.07,35.35,24842,11.1642447565827,11.1642447565827,10.9152512855689,11.0023990004237,79815.7474534582,0.0,1.0
2014-12-22,35.38,35.51,34.965,35.51,15516,11.0117362555867,11.0521976946265,10.8825708924983,11.0521976946265,49851.9095679841,0.0,1.0
2014-12-23,35.27,35.43,34.57,35.43,11559,10.9774996533223,11.0272983475251,10.7596303661852,11.0272983475251,37138.3231951745,0.0,1.0
2014-12-24,35.19,35.2,33.76,35.0,5339,10.9526003062209,10.9557127246086,10.5075244767837,10.8934643568551,17153.8634431211,0.0,1.0
2014-12-26,35.18,35.2,33.77,35.12,4059,10.9494878878333,10.9557127246086,10.5106368951714,10.9308133775072,13041.305809258,0.0,1.0
2014-12-29,35.29,35.3,35.01,35.2,16542,10.9837244900977,10.9868369084853,10.8965767752428,10.9557127246086,53148.3815463772,0.0,1.0
2014-12-30,35.24,35.25,35.1,35.2,7749,10.9681623981593,10.971274816547,10.9245885407319,10.9557127246086,24897.0383631289,0.0,1.0
2014-12-31,35.04,35.25,35.02,35.2,13763,10.9059140304058,10.971274816547,10.8996891936305,10.9557127246086,44219.6333709826,0.0,1.0
2015-01-02,35.4,36.29,35.08,35.2,87578,11.0179610923621,11.2949663288649,10.9183637039565,10.9557127246086,281382.478483172,0.0,1.0
2015-01-05,35.22,35.3,35.19,35.25,13166,10.9619375613839,10.9868369084853,10.9526003062209,10.971274816547,42301.5107870637,0.0,1.0
2015-01-06,33.18,35.18,33.05,35.18,68880,10.3270042102987,10.9494878878333,10.2865427712589,10.9494878878333,221307.007672257,0.0,1.0
2015-01-07,33.36,33.475,32.24,32.24,9157,10.3830277412768,10.418820552735,10.0344368818574,10.0344368818574,29420.8517603783,0.0,1.0
2015-01-08,33.86,33.93,33.52,33.52,4921,10.5386486606604,10.5604355893741,10.4328264354796,10.4328264354796,15810.8563408127,0.0,1.0
2015-01-09,34.0,34.2,33.4301,33.54,14008,10.5822225180879,10.6444708858413,10.4048457941744,10.4390512722549,45006.8026055889,0.0,1.0
2015-01-12,33.52,35.0,33.27,34.4,12887,10.4328264354796,10.8934643568551,10.3550159757877,10.7067192535948,41405.1017403073,0.0,1.0
2015-01-13,33.99,34.27,33.74,33.89,3951,10.5791100997002,10.666257814555,10.5012996400084,10.5479859158235,12694.3087589008,0.0,1.0
2015-01-14,33.53,33.7,33.36,33.7,6596,10.4359388538672,10.4888499664577,10.3830277412768,10.4888499664577,21192.5235570007,0.0,1.0
2015-01-15,33.07,33.55,33.03,33.55,9782,10.2927676080343,10.4421636906426,10.2803179344836,10.4421636906426,31428.9365425379,0.0,1.0
2015-01-16,32.78,33.05,32.5001,32.98,11080,10.2025074747918,10.2865427712589,10.1153908841208,10.2647558425452,35599.3270181272,0.0,1.0
2015-01-20,32.48,32.7267,32.25,32.68,12290,10.1091349231616,10.1859182847855,10.0375493002451,10.171383290915,39486.9791563884,0.0,1.0
2015-01-21,32.17,32.45,32.02,32.4,37135,10.0126499531437,10.0997976679986,9.96596367732862,10.0842355760602,119312.365416801,0.0,1.0
2015-01-22,32.3,32.45,32.1,32.24,75144,10.0531113921835,10.0997976679986,9.99086302443001,10.0344368818574,241432.836592974,0.0,1.0
2015-01-23,32.31,32.45,32.13,32.13,74962,10.0562238105711,10.0997976679986,10.000200279593,10.000200279593,240848.08230441,0.0,1.0
2015-01-26,32.36,32.45,32.31,32.39,6729,10.0717859025095,10.0997976679986,10.0562238105711,10.0811231576725,21619.8439986443,0.0,1.0
2015-01-27,32.41,32.5,32.03,32.03,19857,10.0873479944479,10.1153597599369,9.96907609571629,9.96907609571629,63799.2632309523,0.0,1.0
2015-01-28,32.39,32.45,32.31,32.45,65828,10.0811231576725,10.0997976679986,10.0562238105711,10.0997976679986,211501.128064015,0.0,1.0
2015-01-29,33.99,34.47,32.12,32.34,17776,10.5791100997002,10.7285061823085,9.99708786120535,10.0655610657342,57113.1441402734,0.0,1.0
2015-01-30,33.47,34.45,33.2,33.43,21137,10.4172643435412,10.7222813455331,10.333229047074,10.4048146699905,67911.8208648155,0.0,1.0
2015-02-02,33.48,33.54,33.22,33.45,23889,10.4203767619289,10.4390512722549,10.3394538838494,10.4110395067658,76753.8197776209,0.0,1.0
2015-02-03,33.97,35.0,33.44,33.45,29282,10.5728852629248,10.8934643568551,10.4079270883782,10.4110395067658,94081.1817459212,0.0,1.0
2015-02-04,34.9,35.42,34.0,34.0,28232,10.8623401729784,11.0241859291374,10.5822225180879,10.5822225180879,90707.5993118927,0.0,1.0
2015-02-05,34.09,35.075,33.75,35.0,35080,10.6102342835769,10.9168074947627,10.504412058396,10.8934643568551,112709.78265306,0.0,1.0
2015-02-06,34.37,34.4,33.91,34.05,90691,10.6973819984318,10.7067192535948,10.5542107525988,10.5977846100262,291384.347166152,0.0,1.0
2015-02-09,34.15,34.4999,34.06,34.25,76112,10.6289087939029,10.7378123132876,10.6008970284139,10.6600329777797,244542.958303585,0.0,1.0
2015-02-10,33.91,34.17,33.74,34.15,71878,10.5542107525988,10.6351336306783,10.5012996400084,10.6289087939029,230939.388755321,0.0,1.0
2015-02-11,33.63,34.18,33.61,34.03,35637,10.467063037744,10.638246049066,10.4608382009686,10.5915597732509,114499.38781092,0.0,1.0
2015-02-12,33.99,34.0,33.65,33.65,36208,10.5791100997002,10.5822225180879,10.4732878745193,10.4732878745193,116333.974067902,0.0,1.0
2015-02-13,34.34,34.35,33.99,33.999,41003,10.6880447432687,10.6911571616564,10.5791100997002,10.5819112762491,131740.000516632,0.0,1.0
2015-02-17,34.93,34.95,34.34,34.35,81472,10.8716774281414,10.8779022649168,10.6880447432687,10.6911571616564,261764.293395386,0.0,1.0
2015-02-18,35.2,35.3,34.94,34.94,41599,10.9557127246086,10.9868369084853,10.8747898465291,10.8747898465291,133654.910164899,0.0,1.0
2015-02-19,35.74,36.39,35.282,35.58,59521,11.1237833175429,11.3260905127417,10.9812345553875,11.0739846233402,191237.142910285,0.0,1.0
2015-02-20,35.8,35.83,35.6101,35.75,12574,11.142457827869,11.151795083032,11.0833530026871,11.1268957359306,40399.4528814018,0.0,1.0
2015-02-23,35.8,35.8,35.2001,35.76,45357,11.142457827869,11.142457827869,10.9557438487925,11.1300081543183,145729.122343068,0.0,1.0
2015-02-24,35.41,35.85,35.19,35.8,57515,11.0210735107497,11.1580199198073,10.9526003062209,11.142457827869,184791.993993465,0.0,1.0
2015-02-25,35.56,35.65,35.375,35.46,32706,11.0677597865648,11.0957715520539,11.0101800463929,11.0366356026881,105082.273416505,0.0,1.0
2015-02-26,35.67,35.67,35.46,35.56,60835,11.1019963888292,11.1019963888292,11.0366356026881,11.0677597865648,195458.940356298,0.0,1.0
2015-02-27,35.67,35.69,35.45,35.65,45994,11.1019963888292,11.1082212256046,11.0335231843004,11.0957715520539,147775.762353046,0.0,1.0
2015-03-02,36.12,36.28,35.65,35.67,51746,11.2420552162745,11.2918539104773,11.0957715520539,11.1019963888292,166256.568220218,0.0,1.0
2015-03-03,36.14,36.46,35.8,35.8,29350,11.2482800530499,11.3478774414554,11.142457827869,11.142457827869,94299.6613702195,0.0,1.0
2015-03-04,36.2,36.83,35.95,36.14,19443,11.2669545633759,11.4630369217993,11.1891441036841,11.2482800530499,62469.1078712499,0.0,1.0
2015-03-05,36.39,36.41,35.82,35.82,33775,11.3665519517814,11.3727990262259,11.188510330113,11.188510330113,108130.614738217,0.13,1.0
2015-03-06,36.38,36.49,36.01,36.4,53462,11.3634284145592,11.397787324004,11.2478575373358,11.3696754890037,171158.517398505,0.0,1.0
2015-03-09,37.05,37.385,36.27,36.27,44503,11.5727054084502,11.6773439053957,11.3290695051144,11.3290695051144,142476.291567575,0.0,1.0
2015-03-10,36.73,36.92,36.69,36.75,13154,11.4727522173381,11.5320994245609,11.460258068449,11.4789992917826,42112.5123987119,0.0,1.0
2015-03-11,36.92,37.42,36.49,36.73,29097,11.5320994245609,11.6882762856736,11.397787324004,11.4727522173381,93154.0043534531,0.0,1.0
2015-03-12,37.35,37.6,37.2,37.2,16098,11.6664115251178,11.7444999556741,11.619558466784,11.619558466784,51537.7242355531,0.0,1.0
2015-03-13,37.95,37.99,37.23,37.44,48833,11.853823758453,11.866317907342,11.6289290784507,11.6945233601181,156338.780444451,0.0,1.0
2015-03-16,37.96,38.26,37.93,37.93,25718,11.8569472956753,11.9506534123429,11.8475766840085,11.8475766840085,82336.1406317526,0.0,1.0
2015-03-17,39.61,39.75,37.96,38.17,196267,12.3723309373471,12.4160604584587,11.8569472956753,11.9225415773426,628348.522955606,0.0,1.0
2015-03-18,39.38,40.49,39.03,39.67,61613,12.3004895812353,12.6472022129055,12.1911657784564,12.3910721606807,197253.932372042,0.0,1.0
2015-03-19,39.15,40.028,38.931,39.31,66943,12.2286482251235,12.5028947932373,12.1602427599561,12.2786248206795,214317.919834801,0.0,1.0
2015-03-20,38.95,39.93,38.85,39.21,49244,12.1661774806784,12.4722841284593,12.1349421084559,12.247389448457,157654.596363249,0.0,1.0
2015-03-23,38.94,39.3,38.35,39.0,15822,12.1630539434561,12.2755012834573,11.9787652473432,12.1817951667897,50654.1106258495,0.0,1.0
2015-03-24,38.97,39.29,37.68,38.72,65078,12.1724245551229,12.272377746235,11.7694882534522,12.0943361245666,208347.124972129,0.0,1.0
2015-03-25,38.88,39.39,38.37,38.37,26641,12.1443127201226,12.3036131184576,11.9850123217877,11.9850123217877,85291.1238265234,0.0,1.0
2015-03-26,39.09,39.43,38.51,38.7,50325,12.2099070017899,12.3161072673466,12.0287418428992,12.088089050122,161115.41633459,0.0,1.0
2015-03-27,39.57,39.8,38.645,39.3,29938,12.3598367884581,12.43167814457,12.0709095953997,12.2755012834573,95846.4646641815,0.0,1.0
2015-03-30,39.66,39.87,39.6,39.63,55416,12.3879486234584,12.4535429051257,12.3692074001249,12.3785780117916,177414.245635322,0.0,1.0
2015-03-31,39.73,39.88,39.38,39.41,17095,12.4098133840142,12.456666442348,12.3004895812353,12.3098601929021,54729.618325679,0.0,1.0
2015-04-01,39.46,39.79,39.08,39.74,22680,12.3254778790133,12.4285546073477,12.2067834645677,12.4129369212364,72609.9879278388,0.0,1.0
2015-04-02,39.92,40.05,39.63,39.72,35434,12.469160591237,12.5097665751263,12.3785780117916,12.4066898467919,113441.900892197,0.0,1.0
2015-04-06,39.97,40.0,39.222,39.68,14456,12.4847782773483,12.494148889015,12.2511376931237,12.3941956979029,46280.8635575323,0.0,1.0
2015-04-07,39.77,39.99,38.41,39.99,26808,12.4223075329032,12.4910253517928,11.9975064706767,12.4910253517928,85825.7740903659,0.0,1.0
2015-04-08,39.86,39.99,39.39,39.62,15169,12.4504193679035,12.4910253517928,12.3036131184576,12.3754544745694,48563.5320492673,0.0,1.0
2015-04-09,39.86,39.88,39.095,39.63,19829,12.4504193679035,12.456666442348,12.2114687704011,12.3785780117916,63482.5154594846,0.0,1.0
2015-04-10,39.73,39.85,39.45,39.69,14752,12.4098133840142,12.4472958306812,12.3223543417911,12.3973192351252,47228.5071389539,0.0,1.0
2015-04-13,39.38,39.99,39.38,39.63,24622,12.3004895812353,12.4910253517928,12.3004895812353,12.3785780117916,78827.2981816245,0.0,1.0
2015-04-14,40.02,40.04,39.01,39.49,35863,12.5003959634595,12.506643037904,12.1849187040119,12.3348484906801,114815.343785542,0.0,1.0
2015-04-15,41.22,41.5,39.82,40.03,30775,12.87522043013,12.9626794723531,12.4379252190145,12.5035195006818,98526.1189805658,0.0,1.0
2015-04-16,41.02,41.5,40.99,41.5,17334,12.8127496856849,12.9626794723531,12.8033790740182,12.9626794723531,55494.7764877053,0.0,1.0
2015-04-17,40.9,41.63,39.59,40.75,42535,12.7752672390179,13.0032854562424,12.3660838629026,12.7284141806841,136175.742350556,0.0,1.0
2015-04-20,40.9,41.17,40.642,40.96,37720,12.7752672390179,12.8596027440187,12.6946799786837,12.7940084623514,120760.526659527,0.0,1.0
2015-04-21,40.71,41.12,40.5,41.07,8425,12.7159200317951,12.8439850579075,12.6503257501277,12.8283673717962,26972.6255860687,0.0,1.0
2015-04-22,41.03,41.18,40.45,41.036,33412,12.8158732229072,12.862726281241,12.6347080640165,12.8177473452405,106968.470751541,0.0,1.0
2015-04-23,41.24,41.48,40.75,40.75,16576,12.8814675045745,12.9564323979086,12.7284141806841,12.7284141806841,53068.0405596055,0.0,1.0
2015-04-24,41.35,41.44,40.97,41.04,23239,12.9158264140193,12.9439382490196,12.7971319995736,12.8189967601294,74399.6256373475,0.0,1.0
2015-04-27,40.96,41.5,40.66,41.29,18961,12.7940084623514,12.9626794723531,12.7003023456838,12.8970851906858,60703.6146869377,0.0,1.0
2015-04-28,41.32,41.49,41.0,41.0,36525,12.9064558023525,12.9595559351308,12.8065026112404,12.8065026112404,116934.735849396,0.0,1.0
2015-04-29,41.36,41.45,41.01,41.25,35399,12.9189499512415,12.9470617862418,12.8096261484627,12.8845910417968,113329.848441692,0.0,1.0
2015-04-30,40.91,41.45,40.27,41.4,45018,12.7783907762401,12.9470617862418,12.5784843940159,12.9314441001306,144125.063339305,0.0,1.0
2015-05-01,39.69,41.37,38.69,40.93,32279,12.3973192351252,12.9220734884638,12.0849655128998,12.7846378506846,103341.172853734,0.0,1.0
2015-05-04,40.72,41.08,39.65,39.68,30862,12.7190435690173,12.8314909090184,12.3848250862362,12.3941956979029,98804.6493575378,0.0,1.0
2015-05-05,40.22,41.375,39.82,40.67,27330,12.5628667079046,12.9236352570749,12.4379252190145,12.703425882906,87496.9563521972,0.0,1.0
2015-05-06,39.86,40.25,39.39,40.24,23377,12.4504193679035,12.5722373195714,12.3036131184576,12.5691137823491,74841.4324421993,0.0,1.0
2015-05-07,40.09,40.21,39.73,39.9,16586,12.5222607240153,12.5597431706824,12.4098133840142,12.4629135167925,53100.0555454644,0.0,1.0
2015-05-08,40.49,40.49,39.87,40.26,27445,12.6472022129055,12.6472022129055,12.4535429051257,12.5753608567936,87865.1286895735,0.0,1.0
2015-05-11,40.31,40.68,40.05,40.2,15930,12.5909785429049,12.7065494201283,12.5097665751263,12.5566196334601,50999.8724731248,0.0,1.0
2015-05-12,40.15,40.52,39.355,40.01,17105,12.5410019473488,12.6565728245722,12.2926807381797,12.4972724262373,54761.6333115381,0.0,1.0
2015-05-13,40.3,40.38,39.51,39.51,17767,12.5878550056826,12.6128433034607,12.3410955651246,12.3410955651246,56881.025375393,0.0,1.0
2015-05-14,40.34,40.71,40.03,40.3,18165,12.6003491545717,12.7159200317951,12.5035195006818,12.5878550056826,58155.2218125743,0.0,1.0
2015-05-15,39.75,40.39,39.6,40.39,15410,12.4160604584587,12.6159668406829,12.3692074001249,12.6159668406829,49335.0932084653,0.0,1.0
2015-05-18,40.76,40.87,39.53,39.83,33893,12.7315377179063,12.7658966273511,12.3473426395691,12.4410487562367,108508.391571351,0.0,1.0
2015-05-19,40.43,40.96,40.12,40.94,28378,12.6284609895719,12.7940084623514,12.5316313356821,12.7877613879069,90852.1268702033,0.0,1.0
2015-05-20,40.15,40.62,39.89,40.62,19638,12.5410019473488,12.6878081967948,12.4597899795702,12.6878081967948,62871.0292295811,0.0,1.0
2015-05-21,40.84,41.15,40.04,40.04,11099,12.7565260156844,12.8533556695742,12.506643037904,12.506643037904,35533.4328047212,0.0,1.0
2015-05-22,40.74,41.87,40.09,40.84,34206,12.7252906434618,13.0782503495765,12.5222607240153,12.7565260156844,109510.460628732,0.0,1.0
2015-05-26,40.3,41.56,39.71,40.41,32855,12.5878550056826,12.9814206956866,12.4035663095697,12.6222139151274,105185.236039204,0.0,1.0
2015-05-27,41.68,41.695,40.6,40.6,36727,13.0189031423537,13.023588448187,12.6815611223503,12.6815611223503,117581.438563744,0.0,1.0
2015-05-28,41.4,41.69,40.95,41.63,20391,12.9314441001306,13.0220266795759,12.7908849251291,13.0032854562424,65281.757664751,0.0,1.0
2015-05-29,40.13,41.58,40.13,41.46,85050,12.5347548729043,12.9876677701311,12.5347548729043,12.9501853234641,272287.454729396,0.0,1.0
2015-06-01,41.24,41.47,39.48,40.49,29209,12.8814675045745,12.9533088606863,12.3317249534578,12.6472022129055,93512.5721950723,0.0,1.0
2015-06-02,41.08,41.45,40.67,41.39,14598,12.8314909090184,12.9470617862418,12.703425882906,12.9283205629083,46735.476356728,0.0,1.0
2015-06-03,40.94,41.3,40.73,41.0,72855,12.7877613879069,12.900208727908,12.7221671062396,12.8065026112404,233245.179474545,0.0,1.0
2015-06-04,40.56,41.339,40.0944,40.52,20760,12.7096729573505,12.9537763901359,12.56377493642,12.6971387631125,66250.7684364155,0.13,1.0
2015-06-05,40.72,40.85,40.444,40.52,39218,12.7598097343026,12.8005458655762,12.6733237940603,12.6971387631125,125155.232973957,0.0,1.0
2015-06-08,41.08,41.43,40.47,41.08,27757,12.8726174824448,12.9822916820274,12.681471020315,12.8726174824448,88580.0857172243,0.0,1.0
2015-06-09,41.54,41.69,40.89,40.89,18105,13.016760716182,13.0637639445746,12.8130800598142,12.8130800598142,57777.9461725095,0.0,1.0
2015-06-10,41.62,41.82,41.35,41.6,45756,13.041829104658,13.1045000758481,12.9572232935514,13.035562007539,146019.757253209,0.0,1.0
2015-06-11,41.64,41.77,41.43,41.54,16170,13.048096201777,13.0888323330506,12.9822916820274,13.016760716182,51602.8384208496,0.0,1.0
2015-06-12,42.31,42.48,41.4,41.54,39696,13.2580439552638,13.3113142807754,12.9728910363489,13.016760716182,126680.660108475,0.0,1.0
2015-06-15,43.12,43.5,41.092,41.518,57960,13.5118613885837,13.6309362338449,12.8763777407162,13.0098669093511,184966.018235772,0.0,1.0
2015-06-16,42.63,43.45,42.32,43.36,30199,13.358317509168,13.6152684910474,13.2611775038233,13.5870665540118,96373.167437924,0.0,1.0
2015-06-17,42.61,42.9,42.05,42.57,25280,13.352050412049,13.4429233202746,13.1765716927167,13.339516217811,80675.3095410682,0.0,1.0
2015-06-18,43.17,43.81,42.52,42.8,39514,13.5275291313812,13.7280762391895,13.3238484750134,13.4115878346796,126099.848940102,0.0,1.0
2015-06-19,42.89,43.17,42.08,43.17,67378,13.4397897717151,13.5275291313812,13.1859723383952,13.5275291313812,215021.400564007,0.0,1.0
2015-06-22,43.05,43.404,42.83,43.28,25310,13.4899265486672,13.6008541676736,13.4209884803581,13.5619981655358,80771.0476457451,0.0,1.0
2015-06-23,43.0,43.26,42.59,43.26,17072,13.4742588058697,13.5557310684168,13.34578331493,13.5557310684168,54481.3641014681,0.0,1.0
2015-06-24,42.8,43.0,42.7,42.99,23858,13.4115878346796,13.4742588058697,13.3802523490845,13.4711252573102,76137.323379383,0.0,1.0
2015-06-25,42.98,43.03,42.5664,43.03,19642,13.4679917087506,13.4836594515482,13.3383881403295,13.4836594515482,62682.928402123,0.0,1.0
2015-06-26,43.64,43.64,42.7,43.1,100474,13.674805913678,13.674805913678,13.3802523490845,13.5055942914647,320639.677643563,0.0,1.0
2015-06-29,42.64,43.58,42.18,43.16,35754,13.3614510577275,13.6560046223209,13.2173078239903,13.5243955828217,114100.67315393,0.0,1.0
2015-06-30,42.92,43.26,42.64,42.74,39321,13.4491904173936,13.5557310684168,13.3614510577275,13.3927865433225,125483.933800014,0.0,1.0
2015-07-01,43.1,43.3,42.79,43.24,63345,13.5055942914647,13.5682652626548,13.4084542861201,13.5494639712978,202151.008025276,0.0,1.0
2015-07-02,43.58,43.82,43.17,43.17,25985,13.6560046223209,13.731209787749,13.5275291313812,13.5275291313812,82925.1550009756,0.0,1.0
2015-07-06,43.72,43.73,43.3,43.3,24804,13.699874302154,13.7030078507135,13.5682652626548,13.5682652626548,79156.2649468614,0.0,1.0
2015-07-07,44.39,44.61,43.5,43.62,33561,13.9098220556408,13.9787601239499,13.6309362338449,13.6685388165589,107102.217702049,0.0,1.0
2015-07-08,43.78,44.22,43.42,44.03,19843,13.718675593511,13.8565517301292,13.6058678453689,13.7970143074986,63324.3737034581,0.0,1.0
2015-07-09,43.51,44.15,43.21,44.15,33789,13.6340697824044,13.8346168902127,13.5400633256193,13.8346168902127,107829.827297593,0.0,1.0
2015-07-10,43.83,44.17,42.975,43.75,55483,13.7343433363085,13.8408839873317,13.4664249344709,13.7092749478325,177061.242059616,0.0,1.0
2015-07-13,46.29,46.37,43.84,44.16,58218,14.5051962819467,14.5302646704227,13.737476884868,13.8377504387722,185789.365935993,0.0,1.0
2015-07-14,48.7,49.75,45.96,46.82,57007,15.2603814847873,15.5894040835352,14.401789179483,14.6712743556004,181924.737777202,0.0,1.0
2015-07-15,48.34,49.01,48.01,48.75,35648,15.1475737366451,15.3575214901319,15.0441666341814,15.2760492275848,113762.398517405,0.0,1.0
2015-07-16,49.27,49.5,48.61,48.77,67193,15.438993752679,15.5110653695476,15.2321795477517,15.2823163247038,214431.015585167,0.0,1.0
2015-07-17,50.07,50.37,49.21,49.41,30376,15.6896776374394,15.7836840942245,15.420192461322,15.4828634325121,96938.0222555178,0.0,1.0
2015-07-20,51.32,51.57,49.8,50.35,46900,16.0813712073775,16.1597099213651,15.6050718263328,15.7774169971055,149670.570311554,0.0,1.0
2015-07-21,51.43,51.75,50.01,51.54,44151,16.115840241532,16.2161137954362,15.6708763460824,16.1503092756866,140897.768652995,0.0,1.0
2015-07-22,52.43,52.55,51.45,51.5,30828,16.4291950974825,16.4667976801965,16.122107338651,16.1377750814485,98380.476365983,0.0,1.0
2015-07-23,50.94,53.51,50.66,52.79,48299,15.9622963621163,16.767618341909,15.8745570024502,16.5420028456246,154135.157259654,0.0,1.0
2015-07-24,50.76,51.51,50.1,50.78,49547,15.9058924880452,16.140908630008,15.6990782831179,15.9121595851642,158117.862414213,0.0,1.0
2015-07-27,51.02,51.35,49.95,50.5,35117,15.9873647505923,16.090771853056,15.6520750547253,15.8244202254981,112067.834064624,0.0,1.0
2015-07-28,51.15,51.46,50.5425,50.97,33969,16.0281008818659,16.1252408872105,15.837737806876,15.9716970077948,108404.255925655,0.0,1.0
2015-07-29,50.93,51.29,49.63,51.29,46367,15.9591628135568,16.071970561699,15.5518015008212,16.071970561699,147969.623318462,0.0,1.0
2015-07-30,51.12,52.37,49.78,50.38,52751,16.0187002361874,16.4103938061254,15.5988047292138,15.786817642784,168342.691993706,0.0,1.0
2015-07-31,50.56,51.45,49.011,50.95,42898,15.8432215168551,16.122107338651,15.3578348449879,15.9654299106758,136899.107147656,0.0,1.0
2015-08-03,49.91,51.0,49.4,50.46,45691,15.6395408604873,15.9810976534733,15.4797298839526,15.8118860312601,145812.324693076,0.0,1.0
2015-08-04,49.44,50.33,49.03,49.99,64402,15.4922640781906,15.7711498999865,15.3637885872509,15.6646092489634,205524.180580059,0.0,1.0
2015-08-05,49.45,50.6,47.56,49.89,43401,15.4953976267501,15.8557557110931,14.9031569490037,15.6332737633683,138504.316036072,0.0,1.0
2015-08-06,49.34,49.96,48.49,49.51,37288,15.4609285925956,15.6552086032848,15.1945769650377,15.5141989181071,118996.081573075,0.0,1.0
2015-08-07,48.66,49.5,48.3,49.32,22757,15.2478472905492,15.5110653695476,15.1350395424071,15.4546614954766,72623.7349377412,0.0,1.0
2015-08-10,48.78,50.35,48.48,48.83,36945,15.2854498732633,15.7774169971055,15.1914434164782,15.3011176160608,117901.475909603,0.0,1.0
2015-08-11,48.56,49.19,48.27,48.45,35324,15.2165118049542,15.413925364203,15.1256388967286,15.1820427707997,112728.426986895,0.0,1.0
2015-08-12,47.93,50.0,47.51,48.96,23301,15.0190982457054,15.6677427975229,14.8874892062062,15.3418537473344,74359.7859025488,0.0,1.0
2015-08-13,47.95,48.15,47.12,47.69,30121,15.0253653428244,15.0880363140145,14.7652808123855,14.9438930802773,96124.2483657643,0.0,1.0
2015-08-14,48.45,48.96,47.65,47.72,50800,15.1820427707997,15.3418537473344,14.9313588860393,14.9532937259558,162116.523919551,0.0,1.0
2015-08-17,48.0,48.82,47.73,48.08,53946,15.0410330856219,15.2979840675013,14.9564272745153,15.066101474098,172156.259830003,0.0,1.0
2015-08-18,47.63,48.02,47.24,47.98,21856,14.9250917889203,15.047300182741,14.8028833950996,15.0347659885029,69748.4005272779,0.0,1.0
2015-08-19,47.3,47.7,46.51,47.59,21056,14.8216846864566,14.9470266288368,14.5741343502558,14.9125575946823,67195.3844025608,0.0,1.0
2015-08-20,46.05,46.9568,45.99,46.71,33874,14.4299911165186,14.7141412998944,14.4111898251615,14.6368053214459,108101.085260844,0.0,1.0
2015-08-21,46.91,47.01,43.9801,45.37,55203,14.6994762926359,14.730811778231,13.7813779001867,14.2169098144722,176167.686415965,0.0,1.0
2015-08-24,42.81,45.11,41.99,44.98,55643,13.4147213832391,14.1354375519251,13.1577704013597,14.0947014206516,177571.845284559,0.0,1.0
2015-08-25,42.09,44.02,42.05,44.02,60053,13.1891058869547,13.7938807589391,13.1765716927167,13.7938807589391,191645.346672065,0.0,1.0
2015-08-26,43.03,43.67,42.43,42.85,44859,13.4836594515482,13.6842065593565,13.2956465379779,13.4272555774771,143157.187923369,0.0,1.0
2015-08-27,44.13,44.5,42.73,43.61,46092,13.8283497930937,13.9442910897953,13.389652994763,13.6654052679994,147092.02402559,0.0,1.0
2015-08-28,43.76,44.18,42.42,44.18,39599,13.712408496392,13.8440175358912,13.2925129894184,13.8440175358912,126371.106903353,0.0,1.0
2015-08-31,43.42,44.44,43.02,43.47,22067,13.6058678453689,13.9254897984383,13.4805259029887,13.6215355881664,70421.758530172,0.0,1.0
2015-09-01,42.15,43.159,42.05,42.76,19062,13.2079071783118,13.5240822279658,13.1765716927167,13.3990536404415,60831.9917117025,0.0,1.0
2015-09-02,42.49,42.83,42.26,42.44,17546,13.3551839606085,13.4620505773797,13.2828918374986,13.3394682816716,55823.2325514168,0.13,1.0
2015-09-03,42.32,43.06,42.21,42.68,15369,13.3017506522229,13.5343427004896,13.2671761585616,13.4149035405688,48897.0284442452,0.0,1.0
2015-09-04,41.69,42.21,41.43,41.9,10870,13.1037330976175,13.2671761585616,13.0220115671454,13.1697389491526,34583.2974942381,0.0,1.0
2015-09-08,41.81,42.35,41.44,42.2,26400,13.1414507270662,13.3111800595851,13.0251547029328,13.2640330227743,83992.5532518751,0.0,1.0
2015-09-09,42.06,42.33,41.9,42.0,25164,13.2200291217508,13.3048937880103,13.1697389491526,13.2011703070265,80060.1746223559,0.0,1.0
2015-09-10,42.46,42.62,41.75,41.75,18211,13.3457545532463,13.3960447258445,13.1225919123418,13.1225919123418,57938.954063254,0.0,1.0
2015-09-11,43.33,43.53,42.085,42.2,24115,13.619207366749,13.6820700824968,13.2278869612193,13.2640330227743,76722.743245037,0.0,1.0
2015-09-14,43.58,44.67,43.35,43.35,24891,13.6977857614337,14.0403875622589,13.6254936383238,13.6254936383238,79191.6152648647,0.0,1.0
2015-09-15,43.79,44.37,43.56,44.28,31908,13.7637916129688,13.9460934886373,13.6914994898589,13.9178052665508,101516.45413488,0.0,1.0
2015-09-16,43.44,44.91,43.29,44.19,16366,13.6537818604103,14.1158228211562,13.6066348235995,13.8895170444643,52069.0199439466,0.0,1.0
2015-09-17,42.6,44.13,42.17,43.44,61244,13.3897584542697,13.87065822974,13.2546036154121,13.6537818604103,194849.997399919,0.0,1.0
2015-09-18,42.28,42.6,41.5,42.0,51163,13.2891781090734,13.3897584542697,13.0440135176571,13.2011703070265,162776.931894912,0.0,1.0
2015-09-21,42.34,42.96,42.28,42.4,52757,13.3080369237977,13.5029113426157,13.2891781090734,13.326895738522,167848.300451105,0.0,1.0
2015-09-22,42.43,42.89,41.78,42.18,42568,13.3363251458842,13.480909392104,13.132021319704,13.2577467511995,135431.629046433,0.0,1.0
2015-09-23,42.5,43.51,42.46,42.77,43197,13.3583270963959,13.675783810922,13.3457545532463,13.4431917626553,137432.815258381,0.0,1.0
2015-09-24,42.47,43.9,42.22,42.65,50768,13.3488976890337,13.7983661066301,13.270319294349,13.4054741332067,161520.225132243,0.0,1.0
2015-09-25,42.3,43.43,42.22,43.0,46439,13.2954643806481,13.6506387246229,13.270319294349,13.5154838857652,147747.3553206,0.0,1.0
2015-09-28,42.15,43.736,41.52,42.34,20213,13.2483173438373,13.7468186797169,13.0502997892319,13.3080369237977,64308.3893515212,0.0,1.0
2015-09-29,42.1,43.09,41.77,42.59,34780,13.2326016649004,13.5437721078517,13.1288781839166,13.3866153184824,110653.82583713,0.0,1.0
2015-09-30,41.77,43.19,41.575,42.49,90974,13.1288781839166,13.5752034657256,13.0675870360626,13.3551839606085,289437.065891519,0.0,1.0
2015-10-01,40.01,41.99,39.82,41.99,41729,12.5756862853364,13.1980271712391,12.5159667053761,13.1980271712391,132762.3202518,0.0,1.0
2015-10-02,39.89,41.04,39.16,39.23,22726,12.5379686558878,12.8994292714373,12.3085197434085,12.3305216939202,72303.5895909894,0.0,1.0
2015-10-05,40.84,41.015,39.496,40.28,21890,12.8365665556896,12.8915714319689,12.4141291058647,12.6605509515959,69643.8254046799,0.0,1.0
2015-10-06,40.88,41.5,40.33,40.78,17449,12.8491390988391,13.0440135176571,12.6762666305328,12.8177077409653,55514.6235489385,0.0,1.0
2015-10-07,41.19,41.41,40.47,41.25,25781,12.9465763082481,13.0157252955707,12.7202705315563,12.9654351229725,82023.1824010078,0.0,1.0
2015-10-08,42.39,42.64,40.97,40.97,22875,13.3237526027346,13.4023309974193,12.8774273209256,12.8774273209256,72777.6384710853,0.0,1.0
2015-10-09,41.45,42.66,40.973,42.66,24646,13.0282978387202,13.4086172689941,12.8783702616618,13.4086172689941,78412.1389183986,0.0,1.0
2015-10-12,41.22,41.72,40.71,41.54,32937,12.9560057156103,13.1131625049797,12.7957057904536,13.0565860608067,104790.254790039,0.0,1.0
2015-10-13,42.43,42.85,41.22,41.22,49640,13.3363251458842,13.4683368489544,12.9560057156103,12.9560057156103,157931.452402389,0.0,1.0
2015-10-14,40.1,42.31,39.46,42.28,63381,12.6039745074229,13.2986075164355,12.4028138170301,13.2891781090734,201648.94006277,0.0,1.0
2015-10-15,39.41,40.75,39.1,40.2,37711,12.3870981380932,12.8082783336031,12.2896609286842,12.6354058652968,119978.908169753,0.0,1.0
2015-10-16,41.0,41.58,39.59,39.59,76984,12.8868567282878,13.0691586039562,12.4436745822662,12.4436745822662,244927.375740241,0.0,1.0
2015-10-19,41.38,42.4,40.73,40.73,52407,13.0062958882085,13.326895738522,12.8019920620283,12.8019920620283,166734.762813297,0.0,1.0
2015-10-20,41.85,41.93,41.0,41.88,20258,13.1540232702157,13.1791683565148,12.8868567282878,13.1634526775779,64451.5584763823,0.0,1.0
2015-10-21,41.46,42.1,41.19,42.1,44897,13.0314409745076,13.2326016649004,12.9465763082481,13.2326016649004,142841.426642025,0.0,1.0
2015-10-22,41.89,42.5,41.59,41.81,27745,13.1665958133653,13.3583270963959,13.0723017397436,13.1414507270662,88271.7193171694,0.0,1.0
2015-10-23,42.5,42.54,41.88,41.96,31788,13.3583270963959,13.3708996395454,13.1634526775779,13.188597763877,101134.669801917,0.0,1.0
2015-10-26,42.38,43.84,41.8,42.72,21599,13.3206094669472,13.7795072919058,13.1383075912788,13.4274760837184,68717.9983972447,0.0,1.0
2015-10-27,41.06,42.81,40.53,42.81,22764,12.9057155430121,13.4557643058049,12.7391293462806,13.4557643058049,72424.4879630944,0.0,1.0
2015-10-28,42.49,42.67,41.02,41.02,23763,13.3551839606085,13.4117604047815,12.8931429998626,12.8931429998626,75602.8425350118,0.0,1.0
2015-10-29,41.88,43.2,41.23,42.52,26910,13.1634526775779,13.578346601513,12.9591488513977,13.3646133679706,85615.1366669682,0.0,1.0
2015-10-30,43.08,44.03,41.55,41.78,110782,13.5406289720643,13.8392268718661,13.0597291965941,13.132021319704,352456.933119291,0.0,1.0
2015-11-02,43.42,43.95,43.19,43.74,46169,13.6474955888355,13.814081785567,13.5752034657256,13.7480759340319,146888.340571433,0.0,1.0
2015-11-03,43.59,44.06,42.88,43.39,22227,13.7009288972211,13.8486562792283,13.4777662563166,13.6380661814733,70716.0030730845,0.0,1.0
2015-11-04,43.51,44.09,43.25,43.7,26916,13.675783810922,13.8580856865905,13.5940622804499,13.7355033908823,85634.2258836165,0.0,1.0
2015-11-05,43.5,44.05,43.25,43.62,28484,13.6726406751346,13.8455131434409,13.5940622804499,13.7103583045832,90622.8745010007,0.0,1.0
2015-11-06,43.88,43.91,43.12,43.63,33556,13.7920798350553,13.8015092424175,13.5532015152139,13.7135014403706,106759.625640907,0.0,1.0
2015-11-09,44.05,44.55,43.57,43.75,39829,13.8455131434409,14.0026699328103,13.6946426256463,13.7512190698193,126717.401646551,0.0,1.0
2015-11-10,46.02,49.47,43.86,43.86,69223,14.4647108935562,15.5490927402048,13.7857935634805,13.7857935634805,220235.474005855,0.0,1.0
2015-11-11,44.97,46.35,44.39,46.03,44586,14.1346816358805,14.56843437454,13.9523797602121,14.4678540293436,141851.968912429,0.0,1.0
2015-11-12,44.76,45.05,44.62,44.81,47747,14.0686757843454,14.1598267221796,14.024671883322,14.0843914632823,151908.804549897,0.0,1.0
2015-11-13,45.57,45.71,44.8,44.8,44895,14.3232697831238,14.3672736841472,14.0812483274949,14.0812483274949,142835.063569808,0.0,1.0
2015-11-16,45.67,47.85,45.0,45.38,52259,14.3547011409976,15.0399047426481,14.1441110432427,14.2635502031634,166263.895469309,0.0,1.0
2015-11-17,45.62,46.43,45.5,45.97,26349,14.3389854620607,14.5935794608391,14.3012678326121,14.4489952146193,83830.2949103661,0.0,1.0
2015-11-18,45.39,45.8,45.3,45.8,65457,14.2666933389508,14.3955619062337,14.2384051168643,14.3955619062337,208253.80902303,0.0,1.0
2015-11-19,44.9,45.24,44.75,45.24,15977,14.1126796853688,14.21954630214,14.065532648558,14.21954630214,50831.4023979248,0.0,1.0
2015-11-20,44.67,45.42,44.4,44.99,15878,14.0403875622589,14.276122746313,13.9555228959995,14.1409679074553,50516.4303232302,0.0,1.0
2015-11-23,44.29,44.73,44.02,44.73,39110,13.9209484023382,14.0592463769832,13.8360837360787,14.0592463769832,124429.87718488,0.0,1.0
2015-11-24,44.0,44.25,43.42,43.67,18606,13.829797464504,13.9083758591886,13.6474955888355,13.7260739835202,59195.6608259238,0.0,1.0
2015-11-25,44.41,45.35,43.68,43.8,16839,13.9586660317868,14.2541207958012,13.7292171193076,13.7669347487562,53573.8865230429,0.0,1.0
2015-11-27,44.96,45.68,44.125,44.37,9256,14.1315385000931,14.357844276785,13.8690866618463,13.9460934886373,29448.2982158849,0.0,1.0
2015-11-30,45.0,49.665,44.78,45.18,16428,14.1441110432427,15.6103838880588,14.0749620559202,14.2006874874157,52266.2751826442,0.0,1.0
2015-12-01,45.31,45.53,43.64,43.64,21001,14.2415482526517,14.3106972399742,13.716644576158,13.716644576158,66815.4398046452,0.0,1.0
2015-12-02,45.47,46.0,45.35,45.85,29599,14.2918384252499,14.4584246219814,14.2541207958012,14.4112775851706,94170.2872614491,0.0,1.0
2015-12-03,45.5,45.73,45.3,45.46,30677,14.3012678326121,14.373559955722,14.2384051168643,14.2886952894625,97599.9831859005,0.0,1.0
2015-12-04,45.87,46.0915,45.31,45.34,19811,14.4584246219814,14.5282423907577,14.281910172705,14.2913663039162,62851.2852374276,0.13,1.0
2015-12-07,46.11,46.19,45.66,45.75,27826,14.5340736716713,14.5592900215679,14.3922317035028,14.4206000971365,88279.2318922145,0.0,1.0
2015-12-08,44.81,46.325,44.54,46.11,38498,14.124307985851,14.6018426120185,14.0392028049499,14.5340736716713,122136.630108046,0.0,1.0
2015-12-09,44.67,45.2,43.19,44.96,64030,14.0801793735319,14.2472376915971,13.6136769004442,14.1715886419072,203138.044205366,0.0,1.0
2015-12-10,44.74,45.61,44.46,44.51,56233,14.1022436796915,14.3764714848174,14.0139864550533,14.0297466737387,178401.71231923,0.0,1.0
2015-12-11,44.05,44.59,43.545,44.04,34395,13.884752661833,14.0549630236353,13.7255744531105,13.881600618096,109119.678751266,0.0,1.0
2015-12-14,44.03,44.6,43.5,44.25,35199,13.8784485743589,14.0581150673724,13.7113902562937,13.9477935365746,111670.40477877,0.0,1.0
2015-12-15,44.35,45.04,43.5906,44.36,44531,13.9793139739454,14.1968049918039,13.7399477725516,13.9824660176825,141276.59294876,0.0,1.0
2015-12-16,44.94,45.21,43.93,44.65,33690,14.1652845544331,14.2503897353342,13.8469281369881,14.0738752860578,106883.034659983,0.0,1.0
2015-12-17,44.76,45.56,44.11,44.89,41541,14.1085477671656,14.360711266132,13.9036649242555,14.1495243357477,131790.683965877,0.0,1.0
2015-12-18,44.55,45.41,43.7,44.41,77310,14.042354848687,14.3134306100758,13.7744311310353,13.9982262363679,245269.439286534,0.0,1.0
2015-12-21,44.39,45.395,44.08,44.95,73157,13.9919221488937,14.3087025444702,13.8942087930443,14.1684365981702,232093.860689238,0.0,1.0
2015-12-22,44.71,44.72,43.795,44.54,32077,14.0927875484803,14.0959395922173,13.8043755465375,14.0392028049499,101765.719880923,0.0,1.0
2015-12-23,44.93,45.9,44.56,44.85,31316,14.162132510696,14.4678807531927,14.0455068924241,14.1369161607994,99351.4132802625,0.0,1.0
2015-12-24,45.31,45.52,44.57,44.75,13779,14.281910172705,14.3481030911837,14.0486589361611,14.1053957234286,43714.4949415231,0.0,1.0
2015-12-28,44.98,45.655,44.34,45.26,30349,14.1778927293814,14.3906556816342,13.9761619302083,14.2661499540196,96283.5624486743,0.0,1.0
2015-12-29,45.48,45.65,44.91,45.26,32788,14.3354949162353,14.3890796597657,14.1558284232218,14.2661499540196,104021.399241067,0.0,1.0
2015-12-30,46.25,46.4099,45.14,45.65,33602,14.5782022839904,14.6286034633463,14.2283254291747,14.3890796597657,106603.850716675,0.0,1.0
2015-12-31,45.93,46.9,45.2,46.06,50563,14.4773368844039,14.7830851269006,14.2472376915971,14.5183134529859,160413.383244664,0.0,1.0
2016-01-04,44.64,45.65,43.74,45.65,49569,14.0707232423207,14.3890796597657,13.7870393059836,14.3890796597657,157259.873703198,0.0,1.0
2016-01-05,43.66,44.44,43.51,44.39,45767,13.761822956087,14.0076823675791,13.7145423000308,13.9919221488937,145197.858334326,0.0,1.0
2016-01-06,44.28,44.74,43.43,43.43,35496,13.9572496677859,14.1022436796915,13.6893259501341,13.6893259501341,112612.650587437,0.0,1.0
2016-01-07,41.66,43.99,41.57,42.28,24026,13.1314142086712,13.8658403994106,13.1030458150374,13.3268409203701,76223.561612964,0.0,1.0
2016-01-08,40.28,41.8,40.22,41.58,33902,12.6964321729543,13.1755428209903,12.6775199105318,13.1061978587745,107555.614159773,0.0,1.0
2016-01-11,40.42,40.84,39.35,40.5,35633,12.7405607852734,12.8729466222307,12.4032921054059,12.76577713517,113047.289226452,0.0,1.0
2016-01-12,39.76,40.8,38.72,39.75,73987,12.5325258986261,12.8603384472824,12.2047133499699,12.5293738548891,234727.072881812,0.0,1.0
2016-01-13,38.93,40.4,38.62,40.07,26706,12.2709062684486,12.7342566977992,12.1731929125991,12.6302392544756,84725.9817046458,0.0,1.0
2016-01-14,38.96,39.63,38.65,39.38,41117,12.2803623996598,12.4915493300441,12.1826490438104,12.4127482366171,130445.524966297,0.0,1.0
2016-01-15,37.98,38.62,36.72,38.62,52534,11.9714621134261,12.1731929125991,11.5743046025541,12.1731929125991,166666.469065823,0.0,1.0
2016-01-19,37.99,38.69,36.85,38.03,49027,11.9746141571632,12.1952572187587,11.6152811711362,11.9872223321115,155540.354415999,0.0,1.0
2016-01-20,37.28,37.98,36.64,37.9,65360,11.7508190518306,11.9714621134261,11.5490882526575,11.9462457635294,207357.528803102,0.0,1.0
2016-01-21,37.02,38.04,36.55,37.05,37658,11.6688659146665,11.9903743758486,11.5207198590238,11.6783220458777,119471.692467369,0.0,1.0
2016-01-22,38.23,38.4,37.22,37.27,35028,12.0502632068531,12.1038479503834,11.7319067894081,11.7476670080935,111127.899616203,0.0,1.0
2016-01-25,37.75,38.4,37.5,38.36,30190,11.8989651074733,12.1038479503834,11.8201640140463,12.0912397754351,95779.1278238318,0.0,1.0
2016-01-26,37.17,38.15,36.22,38.08,70880,11.7161465707227,12.0250468569564,11.4167024157002,12.0029825507969,224869.976156118,0.0,1.0
2016-01-27,37.48,37.79,36.8,37.0,33009,11.8138599265721,11.9115732824216,11.5995209524508,11.6625618271923,104722.53164415,0.0,1.0
2016-01-28,42.34,42.588,38.11,39.56,68966,13.3457531827925,13.4239238674721,12.0124386820081,12.4694850238846,218797.725389149,0.0,1.0
2016-01-29,43.36,43.67,41.503,42.34,43034,13.6672616439746,13.764974999824,13.081927121999,13.3457531827925,136527.293367698,0.0,1.0
2016-02-01,42.64,42.93,40.53,42.93,33467,13.4403144949049,13.5317237632802,12.7752332663812,13.5317237632802,106175.55716728,0.0,1.0
2016-02-02,41.62,42.41,41.34,42.23,57621,13.1188060337228,13.3678174889521,13.0305488090846,13.3110807016847,182805.204515967,0.0,1.0
2016-02-03,40.44,42.14,40.06,42.14,51765,12.7468648727475,13.2827123080509,12.6270872107385,13.2827123080509,164226.78210668,0.0,1.0
2016-02-04,40.23,40.75,39.83,40.16,41522,12.6806719542689,12.844578228597,12.5545902047857,12.6586076481093,131730.40561448,0.0,1.0
2016-02-05,40.67,41.49,39.17,40.1,47647,12.8193618787003,13.0778294651408,12.3465553181385,12.6396953856868,151162.242577746,0.0,1.0
2016-02-08,39.64,40.45,39.15,40.45,64026,12.4947013737812,12.7500169164846,12.3402512306643,12.7500169164846,203125.354026124,0.0,1.0
2016-02-09,38.74,39.9548,37.4,37.54,37477,12.2110174374441,12.5939277106244,11.7886435766755,11.8327721889946,118897.461856699,0.0,1.0
2016-02-10,38.97,39.97,38.59,39.03,34996,12.2835144433969,12.5987188171048,12.1637367813879,12.3024267058194,111026.378182273,0.0,1.0
2016-02-11,39.29,39.75,37.06,37.06,43919,12.3843798429834,12.5293738548891,11.6814740896148,11.6814740896148,139334.995524839,0.0,1.0
2016-02-12,39.42,40.1399,39.215,39.54,28056,12.4253564115655,12.6522720401978,12.3607395149553,12.4631809364104,89008.9171985898,0.0,1.0
2016-02-16,39.92,40.14,39.1,39.87,34923,12.5829585984194,12.6523035606351,12.3244910119789,12.567198379734,110794.782411119,0.0,1.0
2016-02-17,39.51,40.41,39.03,39.8,44947,12.4537248051992,12.7374087415363,12.3024267058194,12.5451340735745,142596.371589857,0.0,1.0
2016-02-18,39.47,40.0,39.14,39.16,39513,12.4411166302509,12.608174948316,12.3370991869272,12.3434032744014,125356.763090529,0.0,1.0
2016-02-19,39.85,40.11,39.5,39.5,43446,12.5608942922599,12.6428474294239,12.4505727614621,12.4505727614621,137834.381829553,0.0,1.0
2016-02-22,40.12,40.17,39.79,39.79,46453,12.645999473161,12.6617596918464,12.5419820298374,12.5419820298374,147374.224074212,0.0,1.0
2016-02-23,40.78,40.97,40.2192,40.26,15657,12.8540343598082,12.9139231908127,12.6772677470328,12.6901280854801,49672.534095321,0.0,1.0
2016-02-24,40.72,40.96,39.3,40.86,25891,12.8351220973857,12.9107711470756,12.3875318867205,12.8792507097048,82140.357684228,0.0,1.0
2016-02-25,41.38,41.69,40.2,40.92,21972,13.0431569840329,13.1408703398824,12.6712158230576,12.8981629721273,69707.1545725488,0.0,1.0
2016-02-26,41.08,42.377,40.81,41.31,49999,12.9485956719206,13.3574157446197,12.8634904910194,13.0210926778734,158624.067971639,0.0,1.0
2016-02-29,41.39,42.04,39.385,40.83,34637,13.04630902777,13.2511918706802,12.4143242584857,12.8697945784936,109887.434595365,0.0,1.0
2016-03-01,42.0,42.29,41.6,41.6,41900,13.2385836957318,13.3299929641071,13.1125019462487,13.1125019462487,132929.627552785,0.0,1.0
2016-03-02,41.93,42.1,41.42,42.0,42245,13.2165193895723,13.2701041331026,13.0557651589813,13.2385836957318,134024.155512348,0.0,1.0
2016-03-03,41.91,42.515,41.4373,41.55,26956,13.2102153020981,13.4009139481914,13.0612181946464,13.0967417275633,85519.1179072284,0.0,1.0
2016-03-04,42.04,42.04,41.395,41.9656,65029,13.2921684392622,13.2921684392622,13.08823293395,13.2686447158587,205671.420166847,0.13,1.0
2016-03-07,42.15,42.15,41.51,42.15,27386,13.3269481378426,13.3269481378426,13.1245935279204,13.3269481378426,86615.4717539753,0.0,1.0
2016-03-08,42.28,43.02,41.87,42.0,56132,13.368051417983,13.6020239357055,13.2384179960016,13.279521276142,177532.303384728,0.0,1.0
2016-03-09,42.57,42.76,42.16,42.4,16762,13.459743350604,13.5198173754246,13.3301099286226,13.4059929073434,53014.2604812728,0.0,1.0
2016-03-10,42.5,43.267,42.3,42.62,19611,13.4376108151437,13.6801201679723,13.3743749995431,13.4755523045041,62024.9768701972,0.0,1.0
2016-03-11,43.82,43.84,42.27,42.61,22687,13.8549671981082,13.8612907796683,13.364889627203,13.4723905137241,71753.6408267891,0.0,1.0
2016-03-14,43.63,43.84,43.14,43.53,15739,13.7948931732876,13.8612907796683,13.6399654250659,13.7632752654872,49778.7522798444,0.0,1.0
2016-03-15,43.9,44.115,43.69,43.69,41386,13.8802615243485,13.9482400261192,13.8138639179678,13.8138639179678,130894.176367853,0.0,1.0
2016-03-16,43.81,44.33,43.61,43.71,52028,13.8518054073282,14.0162185278899,13.7885695917275,13.8201874995278,164552.317403631,0.0,1.0
2016-03-17,44.71,45.28,43.65,43.91,27206,14.1363665775312,14.3165886519931,13.8012167548476,13.8834233151285,86046.1741232259,0.0,1.0
2016-03-18,44.22,46.53,44.21,45.05,99412,13.9814388293096,14.7118124994974,13.9782770385295,14.2438674640524,314416.755933915,0.0,1.0
2016-03-21,43.97,44.39,43.83,44.39,28104,13.9023940598087,14.0351892725701,13.8581289888882,14.0351892725701,88886.3367477446,0.0,1.0
2016-03-22,43.9,44.08,43.25,43.87,16932,13.8802615243485,13.9371737583891,13.6747451236463,13.8707761520084,53551.9304658699,0.0,1.0
2016-03-23,44.56,45.09,43.79,44.14,36934,14.0889397158307,14.2565146271725,13.8454818257681,13.9561445030693,116813.54830064,0.0,1.0
2016-03-24,43.83,44.39,43.6,44.26,18059,13.8581289888882,14.0351892725701,13.7854078009475,13.9940859924297,57116.3661872873,0.0,1.0
2016-03-28,44.71,44.87,43.45,44.2,38350,14.1363665775312,14.1869552300118,13.737980939247,13.9751152477495,121292.022995873,0.0,1.0
2016-03-29,45.27,45.29,43.95,44.63,19721,14.3134268612131,14.3197504427732,13.8960704782486,14.1110722512909,62372.8809778775,0.0,1.0
2016-03-30,45.66,46.0,44.88,45.29,22374,14.4367367016344,14.5442375881556,14.1901170207918,14.3197504427732,70763.6955022075,0.0,1.0
2016-03-31,45.6,46.24,44.97,45.41,21958,14.4177659569542,14.6201205668764,14.2185731378121,14.3576919321336,69447.9854222522,0.0,1.0
2016-04-01,44.86,47.38,44.31,45.31,18411,14.1837934392317,14.9805647158002,14.0098949463299,14.3260740243332,58229.6593318647,0.0,1.0
2016-04-04,44.75,45.1299,44.15,44.7499,86426,14.1490137406514,14.2691301723848,13.9593062938493,14.1489821227435,273345.094639928,0.0,1.0
2016-04-05,44.52,44.92,44.32,44.32,13336,14.0762925527106,14.2027641839119,14.0130567371099,14.0130567371099,42178.6289093338,0.0,1.0
2016-04-06,44.63,45.39,43.5502,44.41,44043,14.1110722512909,14.3513683505735,13.7696620828629,14.0415128541302,139297.641950645,0.0,1.0
2016-04-07,45.01,45.23,44.81,45.0,61164,14.2312203009322,14.300779698093,14.1679844853316,14.2280585101522,193447.334928802,0.0,1.0
2016-04-08,45.15,45.23,44.64,45.23,30098,14.2754853718527,14.300779698093,14.114234042071,14.300779698093,95192.8893906068,0.0,1.0
2016-04-11,47.03,47.05,45.105,45.3,22962,14.8699020384991,14.8762256200591,14.2612573133426,14.3229122335532,72623.40109599,0.0,1.0
2016-04-12,46.49,47.57,45.265,46.45,32303,14.6991653363772,15.0406387406209,14.3118459658231,14.6865181732571,102166.785367293,0.0,1.0
2016-04-13,47.35,48.09,46.79,47.15,100961,14.9710793434601,15.2050518611826,14.7940190597783,14.9078435278595,319315.878322981,0.0,1.0
2016-04-14,47.06,47.35,46.8,47.29,39187,14.8793874108392,14.9710793434601,14.7971808505583,14.9521085987799,123939.256978859,0.0,1.0
2016-04-15,46.78,47.1797,45.265,46.96,30695,14.7908572689982,14.9172340464762,14.3118459658231,14.8477695030388,97081.0598659273,0.0,1.0
2016-04-18,46.61,46.95,46.41,46.5,27810,14.7371068257376,14.8446077122588,14.673871010137,14.7023271271573,87956.4839508533,0.0,1.0
2016-04-19,46.68,47.0,46.28,46.74,29419,14.7592393611979,14.860416666159,14.6327677299965,14.7782101058781,93045.3722168336,0.0,1.0
2016-04-20,46.55,47.5499,46.49,47.5499,17041,14.7181360810574,15.034283541153,14.6991653363772,15.034283541153,53896.6718089353,0.0,1.0
2016-04-21,46.28,46.75,46.11,46.39,18385,14.6327677299965,14.7813718966581,14.5790172867359,14.6675474285769,58147.4274518675,0.0,1.0
2016-04-22,45.99,46.71,45.8,45.8,27201,14.5410757973755,14.768724733538,14.4810017725549,14.4810017725549,86030.3603001496,0.0,1.0
2016-04-25,45.82,45.92,45.45,45.9,26792,14.487325354115,14.5189432619153,14.3703390952537,14.5126196803552,84736.7895725009,0.0,1.0
2016-04-26,46.16,46.79,45.65,46.08,300833,14.5948262406361,14.7940190597783,14.4335749108544,14.5695319143958,951463.967507624,0.0,1.0
2016-04-27,46.3,47.39,46.0,46.035,78388,14.6390913115566,14.9837265065803,14.5442375881556,14.5553038558857,247922.792662332,0.0,1.0
2016-04-28,49.73,49.93,46.8,46.8,107521,15.7235855491082,15.7868213647089,14.7971808505583,14.7971808505583,340063.614199197,0.0,1.0
2016-04-29,49.62,51.2,48.7,49.3382,68728,15.6888058505278,16.1883687937732,15.3979210987647,15.5997065863465,217370.486478757,0.0,1.0
2016-05-02,49.83,50.22,49.57,49.86,36022,15.7552034569085,15.8785132973298,15.6729968966277,15.7646888292486,113929.106971508,0.0,1.0
2016-05-03,48.94,49.63,48.4,49.63,44624,15.4738040774855,15.6919676413079,15.3030673753637,15.6919676413079,141135.208192121,0.0,1.0
2016-05-04,49.01,49.24,48.25,48.67,72014,15.4959366129458,15.5686578008865,15.2556405136632,15.3884357264246,227763.331004556,0.0,1.0
2016-05-05,48.47,49.32,48.47,49.19,47627,15.3251999108239,15.5939521271268,15.3251999108239,15.5528488469864,150632.990331797,0.0,1.0
2016-05-06,48.27,48.59,47.85,48.21,49801,15.2619640952233,15.3631414001843,15.1291688824618,15.2429933505431,157508.840605409,0.0,1.0
2016-05-09,48.71,49.0,48.09,48.47,42722,15.4010828895447,15.4927748221657,15.2050518611826,15.3251999108239,135119.629893864,0.0,1.0
2016-05-10,48.61,49.1,48.22,48.8,26463,15.3694649817444,15.5243927299661,15.2461551413231,15.429539006565,83696.240014075,0.0,1.0
2016-05-11,48.05,48.95,47.99,48.17,49675,15.1924046980625,15.4769658682656,15.1734339533823,15.2303461874229,157110.332263885,0.0,1.0
2016-05-12,48.55,48.66,47.45,47.97,47136,15.3504942370642,15.3852739356446,15.0026972512605,15.1671103718222,149080.072905696,0.0,1.0
2016-05-13,47.72,48.715,47.46,48.715,23352,15.0880656023214,15.4026637849348,15.0058590420405,15.4026637849348,73856.8792959482,0.0,1.0
2016-05-16,48.57,48.85,47.6,47.6,33808,15.3568178186243,15.4453479604652,15.050124112961,15.050124112961,106926.746113284,0.0,1.0
2016-05-17,47.52,48.59,47.36,48.49,37723,15.0248297867207,15.3631414001843,14.9742411342402,15.331523492384,119308.969582094,0.0,1.0
2016-05-18,49.37,49.43,47.39,47.39,77463,15.609761081027,15.6287318257072,14.9837265065803,14.9837265065803,244997.235393201,0.0,1.0
2016-05-19,48.72,49.08,48.09,49.08,62338,15.4042446803248,15.518069148406,15.2050518611826,15.518069148406,197160.420587137,0.0,1.0
2016-05-20,48.84,49.36,48.25,48.94,38615,15.4421861696852,15.6065992902469,15.2556405136632,15.4738040774855,122130.155618921,0.0,1.0
2016-05-23,49.51,49.84,48.87,48.87,66967,15.6540261519474,15.7583652476886,15.4516715420253,15.4516715420253,211800.857991255,0.0,1.0
2016-05-24,49.97,50.77,49.5874,49.96,72675,15.799468527829,16.0524117902317,15.6784984125849,15.796306737049,229853.918415255,0.0,1.0
2016-05-25,49.97,50.5,49.595,50.0,60903,15.799468527829,15.9670434391708,15.6809013735777,15.8089539001691,192621.853364215,0.0,1.0
2016-05-26,49.72,49.98,49.585,49.97,34407,15.7204237583282,15.802630318609,15.6777395827977,15.799468527829,108821.242117835,0.0,1.0
2016-05-27,50.1,50.1,49.56,49.93,18201,15.8405718079694,15.8405718079694,15.6698351058476,15.7868213647089,57565.4787626566,0.0,1.0
2016-05-31,49.85,50.36,49.34,50.36,89040,15.7615270384686,15.9227783682503,15.6002757086869,15.9227783682503,281612.561344263,0.0,1.0
2016-06-01,50.3,50.41,49.48,49.48,52043,15.9038076235701,15.9385873221505,15.6445407796073,15.6445407796073,164599.758872861,0.0,1.0
2016-06-02,51.39,51.39,50.25,50.39,55106,16.2484428185938,16.2484428185938,15.88799866967,15.9322637405904,174287.306889454,0.0,1.0
2016-06-03,50.9,51.34,50.35,51.34,33771,16.1346183505126,16.2740924580612,15.9602757160768,16.2740924580612,106537.623801023,0.13,1.0
2016-06-06,52.73,53.01,51.15,51.21,56151,16.7147038432717,16.8034600935299,16.2138650025289,16.2328841990128,177139.975542663,0.0,1.0
2016-06-07,52.07,53.13,51.94,53.13,28864,16.5054926819487,16.8414984864977,16.4642844229003,16.8414984864977,91057.4745607991,0.0,1.0
2016-06-08,52.58,52.68,51.9,52.01,40366,16.6671558520619,16.6988545128684,16.4516049585777,16.4864734854648,127342.919142226,0.0,1.0
2016-06-09,52.06,52.55,51.71,52.43,25341,16.5023228158681,16.65764625382,16.3913775030453,16.6196078608522,79943.4403701914,0.0,1.0
2016-06-10,51.92,52.13,51.38,51.77,21390,16.457944690739,16.5245118784326,16.2867719223838,16.4103966995292,67479.1914099046,0.0,1.0
2016-06-13,51.39,52.25,51.06,51.92,33416,16.2899417884645,16.5625502714005,16.185336207803,16.457944690739,105417.702671967,0.0,1.0
2016-06-14,51.67,52.09,51.29,51.29,46579,16.3786980387227,16.51183241411,16.258243127658,16.258243127658,146943.116254416,0.0,1.0
2016-06-15,51.38,52.11,51.22,52.0,18897,16.2867719223838,16.5181721462713,16.2360540650934,16.4833036193842,59614.5058472637,0.0,1.0
2016-06-16,51.23,51.34,50.54,50.98,32544,16.2392239311741,16.2740924580612,16.0205031716092,16.1599772791578,102666.797814116,0.0,1.0
2016-06-17,51.89,51.9,51.15,51.15,53605,16.448435092497,16.4516049585777,16.2138650025289,16.2138650025289,169108.090487515,0.0,1.0
2016-06-20,52.27,52.48,51.84,52.16,45953,16.5688900035618,16.6354571912554,16.4325857620938,16.5340214766746,144968.269418389,0.0,1.0
2016-06-21,52.18,52.29,51.78,52.29,73697,16.5403612088359,16.5752297357231,16.4135665656099,16.5752297357231,232492.471684701,0.0,1.0
2016-06-22,52.39,52.79,52.04,52.11,25324,16.6069283965296,16.7337230397556,16.4959830837068,16.5181721462713,79889.8103442928,0.0,1.0
2016-06-23,53.74,53.76,52.84,52.84,43478,17.0348603174174,17.0412000495787,16.7495723701588,16.7495723701588,137160.368589053,0.0,1.0
2016-06-24,51.71,52.1199,51.0,51.71,163643,16.3913775030453,16.5213103136912,16.1663170113191,16.3913775030453,516245.784006126,0.0,1.0
2016-06-27,50.04,51.17,49.83,51.17,54169,15.8620098675766,16.2202047346902,15.795442679883,16.2202047346902,170887.345464382,0.0,1.0
2016-06-28,49.64,50.3,49.12,50.3,46715,15.7352152243506,15.9444263856735,15.5703821881567,15.9444263856735,147372.156461603,0.0,1.0
2016-06-29,49.93,50.32,49.1401,50.32,57150,15.8271413406895,15.9507661178348,15.5767536189789,15.9507661178348,180291.528241049,0.0,1.0
2016-06-30,50.96,50.96,50.02,50.14,39559,16.1536375469965,16.1536375469965,15.8556701354153,15.8937085283831,124797.070265751,0.0,1.0
2016-07-01,50.06,51.0,49.71,50.91,32224,15.8683495997379,16.1663170113191,15.7574042869151,16.1377882165932,101657.291444262,0.0,1.0
2016-07-05,49.4,49.7,48.97,49.28,28542,15.659138438415,15.7542344208345,15.522834196947,15.6211000454472,90041.6587761335,0.0,1.0
2016-07-06,49.44,49.95,48.978,49.16,34935,15.6718179027376,15.8334810728508,15.5253700898115,15.5830616524793,110209.703221366,0.0,1.0
2016-07-07,49.47,49.87,48.98,49.54,19753,15.6813275009795,15.8081221442056,15.5260040630276,15.7035165635441,62314.9353866222,0.0,1.0
2016-07-08,50.36,50.7,49.448,49.72,59346,15.9634455821574,16.0712210288996,15.6743537956021,15.7605741529958,187219.265704171,0.0,1.0
2016-07-11,50.73,50.74,50.34,50.34,29599,16.0807306271415,16.0839004932222,15.9571058499961,15.9571058499961,93376.1845040567,0.0,1.0
2016-07-12,51.34,51.67,50.92,50.92,50751,16.2740924580612,16.3786980387227,16.1409580826739,16.1409580826739,160104.555551383,0.0,1.0
2016-07-13,52.12,52.45,51.31,51.32,44363,16.521342012352,16.6259475930135,16.2645828598193,16.2677527258999,139952.284643179,0.0,1.0
2016-07-14,52.43,53.13,52.42,52.65,35786,16.6196078608522,16.8414984864977,16.6164379947715,16.6893449146265,112894.359223695,0.0,1.0
2016-07-15,52.91,53.09,52.35,52.8,24674,16.7717614327234,16.8288190221751,16.594248932207,16.7368929058362,77839.2505305278,0.0,1.0
2016-07-18,53.25,53.88,52.76,53.22,26837,16.8795368794655,17.0792384425465,16.7242134415136,16.8700272812236,84662.8826492574,0.0,1.0
2016-07-19,53.42,54.622,51.01,51.01,30619,16.9334246028366,17.3144425057308,16.1694868773997,16.1694868773997,96593.986057965,0.0,1.0
2016-07-20,53.22,53.75,53.05,53.5,53475,16.8700272812236,17.0380301834981,16.8161395578525,16.9587835314818,168697.978524762,0.0,1.0
2016-07-21,52.41,53.5,52.37,53.01,45704,16.6132681286909,16.9587835314818,16.6005886643683,16.8034600935299,144182.747274347,0.0,1.0
2016-07-22,52.78,53.02,52.44,52.44,33638,16.7305531736749,16.8066299596106,16.6227777269328,16.6227777269328,106118.047716053,0.0,1.0
2016-07-25,54.84,55.019,53.08,53.08,88395,17.383545586289,17.4402861891327,16.8256491560945,16.8256491560945,278860.361135041,0.0,1.0
2016-07-26,54.91,56.05,54.85,55.14,52597,17.4057346488536,17.7670993820478,17.3867154523697,17.4786415687085,165928.145422475,0.0,1.0
2016-07-27,54.67,55.1,54.21,55.0,84438,17.3296578629179,17.4659621043859,17.183844023208,17.4342634435794,266377.18393032,0.0,1.0
2016-07-28,55.6,56.25,54.22,54.37,43633,17.6244554084185,17.8304967036608,17.1870138892887,17.2345618804984,137649.34823695,0.0,1.0
2016-07-29,54.69,56.399,54.48,55.34,58087,17.3359975950792,17.8777277082625,17.2694304073856,17.5420388903215,183247.489080278,0.0,1.0
2016-08-01,54.85,55.3,54.2401,54.55,48613,17.3867154523697,17.5293594259989,17.1933853201108,17.2916194699501,153359.791117798,0.0,1.0
2016-08-02,54.67,55.25,54.4701,55.01,49198,17.3296578629179,17.5135100955957,17.2662922399657,17.4374333096601,155205.294950187,0.0,1.0
2016-08-03,54.75,55.0,54.13,54.89,42575,17.3550167915631,17.4342634435794,17.1584850945628,17.3993949166923,134311.667801622,0.0,1.0
2016-08-04,54.81,55.15,54.74,54.98,28931,17.3740359880471,17.4818114347892,17.3518469254825,17.4279237114181,91268.8399569868,0.0,1.0
2016-08-05,56.26,56.53,54.83,54.97,64030,17.8336665697414,17.919252953919,17.3803757202084,17.4247538453375,201995.915192903,0.0,1.0
2016-08-08,56.4,56.75,55.8,56.54,31712,17.8780446948705,17.9889900076933,17.6878527300315,17.9224228199996,100042.081252497,0.0,1.0
2016-08-09,57.8,58.35,56.46,56.72,92267,18.3218259461616,18.4961685805974,17.8970638913544,17.9794804094514,291075.388210271,0.0,1.0
2016-08-10,57.58,58.61,56.84,57.73,57785,18.2520888923873,18.5785850986944,18.0175188024192,18.2996368835971,182294.767443728,0.0,1.0
2016-08-11,58.43,60.15,57.53,57.53,44653,18.5215275092426,19.0667444751146,18.2362395619841,18.2362395619841,140867.149790859,0.0,1.0
2016-08-12,58.46,58.95,55.58,58.23,34377,18.5310371074846,18.6863605454365,17.6181156762572,18.4581301876296,108449.376488934,0.0,1.0
2016-08-15,57.61,58.81,57.21,58.81,46181,18.2615984906293,18.6419824203074,18.1348038474032,18.6419824203074,145687.54270691,0.0,1.0
2016-08-16,57.16,57.45,57.12,57.4,41950,18.118954517,18.2108806333389,18.1062750526774,18.1950313029356,132339.975673001,0.0,1.0
2016-08-17,57.22,57.41,56.86,57.16,33338,18.1379737134839,18.1982011690163,18.0238585345805,18.118954517,105171.635494315,0.0,1.0
2016-08-18,57.36,57.59,56.895,57.37,26311,18.182351838613,18.255258758468,18.0349530658627,18.1855217046937,83003.5065538104,0.0,1.0
2016-08-19,57.12,57.585,56.89,57.45,19646,18.1062750526774,18.2536738254277,18.0333681328224,18.2108806333389,61977.3816942023,0.0,1.0
2016-08-22,56.8,57.39,56.51,57.33,38606,18.0048393380966,18.191861436855,17.9129132217577,18.1728422403711,121790.634108031,0.0,1.0
2016-08-23,57.75,58.03,57.17,57.17,17184,18.3059766157584,18.3947328660166,18.1221243830806,18.1221243830806,54210.4920611408,0.0,1.0
2016-08-24,58.85,59.05,57.74,58.0,74182,18.65466188463,18.718059206243,18.3028067496777,18.3852232677747,234022.50477651,0.0,1.0
2016-08-25,59.59,59.64,58.72,58.88,31829,18.8892319745981,18.9050813050014,18.6134536255815,18.6641714828719,100411.182018974,0.0,1.0
2016-08-26,60.16,60.29,59.42,59.67,63496,19.0699143411952,19.1111226002437,18.8353442512271,18.9145909032433,200311.30143821,0.0,1.0
2016-08-29,60.61,61.14,60.16,60.23,72512,19.2125583148245,19.380561217099,19.0699143411952,19.0921034037598,228754.143408837,0.0,1.0
2016-08-30,61.3,61.6293,60.71,60.88,28211,19.4312790743894,19.5356627644253,19.244256975631,19.2981446990021,88997.4506248165,0.0,1.0
2016-08-31,61.55,61.725,60.91,61.6,51915,19.5105257264057,19.5659983828171,19.307654297244,19.526375056809,163776.634971725,0.0,1.0
2016-09-01,61.52,61.71,60.92,61.71,50392,19.5422243872122,19.602579111425,19.3516305212771,19.602579111425,158636.794797455,0.13,1.0
2016-09-02,61.6,61.6,61.03,61.53,39035,19.5676369026702,19.5676369026702,19.3865727300319,19.5454009516445,122884.332531328,0.0,1.0
2016-09-06,62.005,62.51,61.75,61.8399,38522,19.6962877621764,19.8567042660051,19.615285369154,19.6438426833999,121269.380242649,0.0,1.0
2016-09-07,62.33,62.44,61.54,62.13,45876,19.7995261062246,19.8344683149794,19.5485775160767,19.7359948175796,144420.177768853,0.0,1.0
2016-09-08,62.25,62.62,61.98,62.34,60158,19.7741135907666,19.8916464747599,19.6883463510958,19.8027026706568,189380.701330078,0.0,1.0
2016-09-09,61.22,62.33,61.18,62.19,64439,19.4469274542447,19.7995261062246,19.4342211965156,19.7550542041731,202857.525399928,0.0,1.0
2016-09-12,61.71,61.785,60.6,61.36,70616,19.602579111425,19.6264033446669,19.2499804594451,19.4913993562962,222303.062022088,0.0,1.0
2016-09-13,61.09,61.52,60.31,61.5,97378,19.4056321166254,19.5422243872122,19.1578600909098,19.5358712583477,306551.313775729,0.0,1.0
2016-09-14,61.37,61.6,61.01,61.33,55512,19.4945759207284,19.5676369026702,19.3802196011674,19.4818696629994,174754.837132805,0.0,1.0
2016-09-15,61.3,61.51,61.0,61.26,57536,19.4723399697027,19.53904782278,19.3770430367351,19.4596337119737,181126.500743498,0.0,1.0
2016-09-16,61.21,61.48,60.92,61.41,135059,19.4437508898124,19.5295181294832,19.3516305212771,19.5072821784574,425173.179642591,0.0,1.0
2016-09-19,60.18,61.519,60.05,61.09,94250,19.1165647532905,19.541906730769,19.0752694156712,19.4056321166254,296704.197286476,0.0,1.0
2016-09-20,60.49,61.08,59.6715,60.2,77627,19.2150382506903,19.4024555521931,18.9550364519105,19.122917882155,244374.07663403,0.0,1.0
2016-09-21,60.8,60.87,60.1,60.59,35010,19.3135117480901,19.3357476991158,19.0911522378325,19.2468038950128,110213.410578244,0.0,1.0
2016-09-22,61.5,61.61,60.72,60.85,50190,19.5358712583477,19.5708134671025,19.2880992326321,19.3293945702513,158000.887658443,0.0,1.0
2016-09-23,61.59,62.616,60.95,61.2,36055,19.564460338238,19.890375848987,19.3611602145739,19.4405743253802,113503.12820333,0.0,1.0
2016-09-26,60.11,61.33,59.9301,61.33,40116,19.0943288022647,19.4818696629994,19.0371824081285,19.4818696629994,126287.380141584,0.0,1.0
2016-09-27,61.38,62.125,59.52,59.94,44651,19.4977524851607,19.7344065353634,18.9069115007619,19.0403272069164,140563.810217915,0.0,1.0
2016-09-28,60.86,61.52,60.15,61.51,38504,19.3325711346836,19.5422243872122,19.1070350599937,19.53904782278,121212.715250063,0.0,1.0
2016-09-29,60.82,61.28,60.47,60.99,34081,19.3198648769546,19.4659868408382,19.2086851218258,19.3738664723029,107288.867349819,0.0,1.0
2016-09-30,60.61,61.17,60.434,60.81,58109,19.2531570238773,19.4310446320834,19.1972494898697,19.3166883125223,182930.336340794,0.0,1.0
2016-10-03,63.17,63.47,60.2,60.27,70509,20.0663575185337,20.1616544515013,19.122917882155,19.1451538331807,221966.220121721,0.0,1.0
2016-10-04,66.44,66.85,63.34,63.46,96541,21.10509408788,21.2353332296023,20.120359113882,20.158477887069,303916.391620517,0.0,1.0
2016-10-05,66.83,66.99,66.356,66.4,63778,21.2289801007378,21.2798051316539,21.0784109466491,21.092387830151,200776.660949994,0.0,1.0
2016-10-06,66.56,67.0,66.46,66.9,67795,21.143212861067,21.2829816960861,21.1114472167445,21.2512160517636,213422.398461928,0.0,1.0
2016-10-07,66.76,66.935,66.3,66.73,101362,21.2067441497121,21.2623340272765,21.0606221858285,21.1972144564153,319093.165467923,0.0,1.0
2016-10-10,67.52,67.83,67.0,67.21,78710,21.4481630465632,21.546636543963,21.2829816960861,21.3496895491634,247783.420354574,0.0,1.0
2016-10-11,66.39,67.87,66.2701,67.5,53194,21.0892112657188,21.559342801692,21.0511242581761,21.4418099176987,167457.645309886,0.0,1.0
2016-10-12,66.94,67.2,66.351,66.46,58552,21.2639223094926,21.3465129847311,21.076822664433,21.1114472167445,184324.924769419,0.0,1.0
2016-10-13,67.35,67.62,63.6971,66.42,142600,21.3941614512149,21.4799286908857,20.2337942297577,21.0987409590155,448912.663480653,0.0,1.0
2016-10-14,68.52,69.32,64.1188,67.6,54651,21.7658194897884,22.0199446443685,20.3677499518658,21.4735755620212,172044.361654145,0.0,1.0
2016-10-17,68.55,68.9,65.8,68.7,23399,21.7753491830851,21.8865289382139,20.9017939642159,21.8229976495689,73661.3423056368,0.0,1.0
2016-10-18,68.85,69.25,68.6,69.0,32271,21.8706461160527,21.9977086933427,21.7912320052464,21.9182945825364,101590.887539861,0.0,1.0
2016-10-19,69.35,69.6,68.9,68.9,28016,22.0294743376653,22.1088884484715,21.8865289382139,21.8865289382139,88195.9129037443,0.0,1.0
2016-10-20,69.55,69.65,69.1,69.25,27722,22.0930056263103,22.1247712706328,21.950060226859,21.9977086933427,87270.3846915193,0.0,1.0
2016-10-21,69.45,69.6,69.05,69.05,28747,22.0612399819878,22.1088884484715,21.9341774046977,21.9341774046977,90497.1412137329,0.0,1.0
2016-10-24,69.65,70.0,67.58,69.7,39325,22.1247712706328,22.2359510257616,21.4672224331567,22.1406540927941,123797.268522978,0.0,1.0
2016-10-25,71.65,71.9,69.35,69.6,73400,22.7600841570831,22.8394982678894,22.0294743376653,22.1088884484715,231067.247541935,0.0,1.0
2016-10-26,73.75,75.25,71.65,71.65,145899,23.427162687856,23.9036473526937,22.7600841570831,22.7600841570831,459298.097399465,0.0,1.0
2016-10-27,73.4,74.3,73.2,74.2,83547,23.3159829327272,23.6018737316298,23.2524516440821,23.5701080873073,263010.563084278,0.0,1.0
2016-10-28,73.25,73.85,72.9,73.4,47470,23.2683344662434,23.4589283321785,23.1571547111146,23.3159829327272,149438.177667788,0.0,1.0
2016-10-31,73.25,75.2,72.9,75.2,72328,23.2683344662434,23.8877645305325,23.1571547111146,23.8877645305325,227692.532427971,0.0,1.0
2016-11-01,71.8,74.0394,71.6,73.6,38472,22.8077326235669,23.5190924625253,22.7442013349219,23.3795142213722,121111.977485468,0.0,1.0
2016-11-02,71.35,72.2,71.35,71.55,67251,22.6647872241156,22.934795200857,22.6647872241156,22.7283185127606,211709.856463796,0.0,1.0
2016-11-03,72.0,72.45,71.35,71.35,56756,22.8712639122119,23.0142093116633,22.6647872241156,22.6647872241156,178671.017731473,0.0,1.0
2016-11-04,71.55,73.0,71.55,72.25,57855,22.7283185127606,23.1889203554371,22.7283185127606,22.9506780230182,182130.730334314,0.0,1.0
2016-11-07,74.35,74.8,71.55,71.65,125690,23.6177565537911,23.7607019532424,22.7283185127606,22.7600841570831,395679.051001986,0.0,1.0
2016-11-08,73.75,74.925,72.6905,74.3,49074,23.427162687856,23.8004090086456,23.0906056862589,23.6018737316298,154487.658118159,0.0,1.0
2016-11-09,76.4,76.6,72.39,73.65,75509,24.2689522624027,24.3324835510477,22.9951499250698,23.3953970435335,237706.495839836,0.0,1.0
2016-11-10,81.05,81.15,77.7,77.85,66229,25.7460547233997,25.7778203677222,24.6819056385954,24.7295541050792,208492.544107014,0.0,1.0
2016-11-11,84.05,84.1,78.8,81.15,98653,26.6990240530752,26.7149068752364,25.0313277261431,25.7778203677222,310565.084083849,0.0,1.0
2016-11-14,85.9,88.0,82.65,84.6,97515,27.2866884730418,27.9537670038146,26.25430503256,26.873735096849,306982.597330405,0.0,1.0
2016-11-15,88.6,89.25,85.1,85.5,82578,28.1443608697497,28.3508375578461,27.0325633184616,27.1596258957517,259960.097650108,0.0,1.0
2016-11-16,89.65,90.15,88.65,88.65,85641,28.4779001351361,28.6367283567487,28.160243691911,28.160243691911,269602.590555025,0.0,1.0
2016-11-17,88.55,90.4,87.975,90.4,81072,28.1284780475884,28.716142467555,27.945825592734,28.716142467555,255219.126603812,0.0,1.0
2016-11-18,90.9,90.95,88.5875,88.8,70567,28.8749706891676,28.8908535113288,28.1403901642094,28.2078921583947,222148.807320051,0.0,1.0
2016-11-21,91.4,91.4,90.1,90.9,55678,29.0337989107802,29.0337989107802,28.6208455345874,28.8749706891676,175277.414286646,0.0,1.0
2016-11-22,93.85,94.849,91.25,91.45,114517,29.8120571966818,30.1293959834638,28.9861504442964,29.0496817329414,360505.830882286,0.0,1.0
2016-11-23,94.6,95.1,92.8,93.85,52874,30.0502995291007,30.2091277507133,29.4785179312954,29.8120571966818,166450.267663927,0.0,1.0
2016-11-25,94.55,95.05,94.0276,95.05,22554,30.0344167069394,30.193244928552,29.8684729809986,30.193244928552,71001.2357092753,0.0,1.0
2016-11-28,93.45,95.3,92.85,94.95,67751,29.6849946193918,30.2726590393583,29.4944007534567,30.1614792842295,213283.884035608,0.0,1.0
2016-11-29,94.2,95.8,92.95,93.5,124333,29.9232369518106,30.4314872609709,29.5261663977792,29.700877441553,391407.14017209,0.0,1.0
2016-11-30,90.95,95.15,90.35,94.75,155290,28.8908535113288,30.2250105728745,28.7002596453937,30.0979479955845,488861.483253231,0.0,1.0
2016-12-01,90.45,92.7627,90.35,91.25,96928,28.7320252897163,29.4666693459631,28.7002596453937,28.9861504442964,305134.688961099,0.0,1.0
2016-12-02,89.95,90.5355,88.95,90.3,122396,28.5731970681037,28.759184915612,28.2555406248785,28.6843768232325,385309.357358892,0.0,1.0
2016-12-05,90.75,92.298,89.95,90.4,116430,28.8273222226838,29.3190543967964,28.5731970681037,28.716142467555,366528.060372037,0.0,1.0
2016-12-06,92.45,92.85,90.7,91.0,85962,29.4086335137859,29.5358747620878,28.8519530524649,28.9473839886913,270233.123761925,0.13,1.0
2016-12-07,91.8,93.0,91.15,92.65,57788,29.2018664852952,29.583590230201,28.9950994568046,29.4722541379368,181664.360484332,0.0,1.0
2016-12-08,93.0,93.6,91.25,92.15,87253,29.583590230201,29.7744521026539,29.02690976888,29.3132025775594,274291.556124791,0.0,1.0
2016-12-09,95.65,95.7,92.3,93.0,98564,30.4265635002014,30.4424686562391,29.3609180456726,29.583590230201,309849.207911291,0.0,1.0
2016-12-12,92.2,96.659,92.15,95.45,95712,29.3291077335971,30.747529549043,29.3132025775594,30.3629428760504,300883.561823846,0.0,1.0
2016-12-13,93.6,93.8,92.2,92.3,57816,29.7744521026539,29.8380727268049,29.3291077335971,29.3609180456726,181752.382255177,0.0,1.0
2016-12-14,95.2,96.0,93.45,93.7,56486,30.2834170958617,30.5378995924656,29.7267366345407,29.8062624147294,177571.348140063,0.0,1.0
2016-12-15,101.85,102.3,95.9,95.9,207756,32.3988028488814,32.5419492532211,30.5060892803901,30.5060892803901,653108.965127413,0.0,1.0
2016-12-16,102.3,102.75,100.25,101.45,187594,32.5419492532211,32.6850956575608,31.8898378556737,32.2715616005795,589727.002850035,0.0,1.0
2016-12-19,103.75,105.1,100.9,102.6,82407,33.0031987783157,33.4326379913347,32.0966048841643,32.6373801894476,259057.502499348,0.0,1.0
2016-12-20,103.9,105.85,102.85,104.5,92688,33.0509142464289,33.6712153319008,32.7169059696363,33.2417761188818,291377.210572641,0.0,1.0
2016-12-21,103.05,105.25,102.9,104.5,73299,32.7805265937873,33.4803534594479,32.732811125674,33.2417761188818,230425.277897505,0.0,1.0
2016-12-22,102.9,103.9,101.45,103.05,84916,32.732811125674,33.0509142464289,32.2715616005795,32.7805265937873,266944.881893949,0.0,1.0
2016-12-23,103.25,103.45,101.95,103.1,53637,32.8441472179382,32.9077678420892,32.4306131609569,32.796431749825,168615.132956637,0.0,1.0
2016-12-27,105.2,106.85,103.7,103.7,49300,33.4644483034102,33.9893184526557,32.9872936222779,32.9872936222779,154981.18937976,0.0,1.0
2016-12-28,103.9,106.494,103.2,105.0,61180,33.0509142464289,33.876073741667,32.8282420619005,33.4008276792592,192327.569295207,0.0,1.0
2016-12-29,102.65,105.5,102.15,103.9,43957,32.6532853454853,33.5598792396367,32.4942337851079,33.0509142464289,138184.749321828,0.0,1.0
2016-12-30,102.9,103.35,101.45,102.65,61491,32.732811125674,32.8759575300137,32.2715616005795,32.6532853454853,193305.239678516,0.0,1.0
2017-01-03,103.1,103.2,101.05,101.05,81316,32.796431749825,32.8282420619005,32.1443203522776,32.1443203522776,255627.797071086,0.0,1.0
2017-01-04,105.75,106.45,103.45,103.45,55458,33.6394050198254,33.8620772043538,32.9077678420892,32.9077678420892,174339.691696201,0.0,1.0
2017-01-05,102.9,105.95,102.7,105.95,49445,32.732811125674,33.7030256439763,32.6691905015231,33.7030256439763,155437.016407348,0.0,1.0
2017-01-06,102.35,103.7196,102.0,103.45,34724,32.5578544092589,32.9935284434447,32.4465183169947,32.9077678420892,109159.570385858,0.0,1.0
2017-01-09,103.05,103.5,99.75,102.4,52313,32.7805265937873,32.9236729981269,31.7307862952963,32.5737595652966,164452.960649561,0.0,1.0
2017-01-10,106.55,106.9,103.675,104.55,81787,33.8938875164292,34.0052236086934,32.979341044259,33.2576812749195,257108.449002078,0.0,1.0
2017-01-11,106.9,106.9,105.4,106.55,59308,34.0052236086934,34.0052236086934,33.5280689275612,33.8938875164292,186442.685187319,0.0,1.0
2017-01-12,104.4,106.85,103.1,106.85,61590,33.2099658068063,33.9893184526557,32.796431749825,33.9893184526557,193616.459511144,0.0,1.0
2017-01-13,105.3,106.7429,102.535,104.65,65339,33.4962586154857,33.9552496084229,32.6167034865985,33.289491586995,205401.945900287,0.0,1.0
2017-01-17,102.05,105.1,101.751,104.8,67309,32.4624234730324,33.4326379913347,32.3673106399267,33.3372070551083,211594.906206131,0.0,1.0
2017-01-18,101.95,103.8,98.7585,102.8,67896,32.4306131609569,33.0191039343534,31.4153870510678,32.7010008135986,213440.219759192,0.0,1.0
2017-01-19,101.5,102.45,99.9,102.05,52669,32.2874667566172,32.5896647213344,31.7785017634095,32.4624234730324,165572.094593156,0.0,1.0
2017-01-20,103.1,103.4,101.6,101.6,43743,32.796431749825,32.8918626860515,32.3192770686927,32.3192770686927,137512.011501802,0.0,1.0
2017-01-23,102.4,103.35,101.25,102.75,34545,32.5737595652966,32.8759575300137,32.2079409764285,32.6850956575608,108596.859779388,0.0,1.0
2017-01-24,103.7,104.05,101.45,102.55,44974,32.9872936222779,33.0986297145421,32.2715616005795,32.6214750334098,141381.825784287,0.0,1.0
2017-01-25,103.1,104.3,101.1355,103.2,43732,32.796431749825,33.1781554947308,32.1715181691021,32.8282420619005,137477.431520399,0.0,1.0
2017-01-26,104.5,105.33,103.03,103.75,35915,33.2417761188818,33.5058017091083,32.7741645313722,33.0031987783157,112903.639281421,0.0,1.0
2017-01-27,103.65,104.65,102.85,104.2,32650,32.9713884662402,33.289491586995,32.7169059696363,33.1463451826553,102639.672074019,0.0,1.0
2017-01-30,100.4,103.1,99.95,103.1,42268,31.9375533237869,32.796431749825,31.7944069194472,32.796431749825,132875.150359101,0.0,1.0
2017-01-31,87.85,99.95,85.9,99.95,380143,27.9453591583135,31.7944069194472,27.3250580728416,31.7944069194472,1195030.71550487,0.0,1.0
2017-02-01,88.4,90.0,85.2,88.95,150676,28.1203158747287,28.6292808679365,27.1023858883132,28.2952725911439,473670.297991576,0.0,1.0
2017-02-02,90.9,91.05,87.1,87.9,95068,28.9155736766158,28.9632891447291,27.7067818177474,27.9612643143513,298859.061094423,0.0,1.0
2017-02-03,97.15,97.6,91.55,91.55,108655,30.9037181813337,31.0468645856733,29.1223407051065,29.1223407051065,341571.62539671,0.0,1.0
2017-02-06,95.35,97.45,95.0,96.85,82977,30.3311325639749,30.9991491175601,30.2197964717107,30.8082872451072,260849.374262968,0.0,1.0
2017-02-07,95.05,96.7999,94.9575,95.8,67764,30.2357016277485,30.7923502787574,30.2062770890786,30.4742789683146,213025.259982354,0.0,1.0
2017-02-08,90.8,95.0,90.75,94.95,103583,28.8837633645404,30.2197964717107,28.8678582085026,30.203891315673,325627.110335165,0.0,1.0
2017-02-09,89.2,92.45,89.1,90.8,75381,28.3747983713326,29.4086335137859,28.3429880592571,28.8837633645404,236970.325286728,0.0,1.0
2017-02-10,87.8,90.3,87.45,89.5,113584,27.9294540022758,28.7247118041629,27.8181179100116,28.4702293075591,357066.600700013,0.0,1.0
2017-02-13,88.65,89.7,85.45,88.05,63006,28.1998416549174,28.53384993171,27.1819116685019,28.0089797824645,198067.846208137,0.0,1.0
2017-02-14,87.35,89.45,87.1,88.0,100210,27.7863075979361,28.4543241515213,27.7067818177474,27.9930746264268,315023.630583078,0.0,1.0
2017-02-15,85.55,89.0689,85.4,87.4,113695,27.2137219805774,28.3330950522016,27.1660065124642,27.8022127539739,357415.544148718,0.0,1.0
2017-02-16,84.0,85.725,82.54,84.65,104906,26.7206621434074,27.2693900267095,26.2562315871053,26.927429171898,329786.139007568,0.0,1.0
2017-02-17,86.9,87.3272,83.3,83.6,100658,27.6431611935964,27.7790548467829,26.497989958879,26.5934208951054,316431.97891659,0.0,1.0
2017-02-21,87.95,88.75,86.95,88.75,53326,27.977169470389,28.2316519669929,27.6590663496342,28.2316519669929,167637.462573328,0.0,1.0
2017-02-22,88.1,88.75,85.7192,87.6,46604,28.0248849385023,28.2316519669929,27.2675450286091,27.8658333781248,146505.950301305,0.0,1.0
2017-02-23,89.7,89.925,85.7795,88.15,82816,28.53384993171,28.6054231338799,27.2867266467906,28.04079009454,260343.249080613,0.0,1.0
2017-02-24,87.05,89.9,86.95,88.55,91552,27.6908766617097,28.597470555861,27.6590663496342,28.1680313428419,287806.041584093,0.0,1.0
2017-02-27,87.25,87.8495,86.7,87.0,59670,27.7544972858606,27.9452001067532,27.5795405694455,27.6749715056719,187580.680938951,0.0,1.0
2017-02-28,85.6,89.2,76.56,86.8,65200,27.2296271366151,28.3747983713326,24.3539749249913,27.611350881521,204964.980680737,0.0,1.0
2017-03-01,89.1,90.05,87.0,87.05,80916,28.3429880592571,28.6451860239742,27.6749715056719,27.6908766617097,254370.343201879,0.0,1.0
2017-03-02,85.7,89.25,85.5,89.25,47268,27.2614374486906,28.3907035273703,27.1978168245397,28.3907035273703,148593.323724189,0.0,1.0
2017-03-03,84.2,85.9,78.451,85.9,69292,26.8256361732565,27.367246404783,24.9940378079352,27.367246404783,217492.937066541,0.13,1.0
2017-03-06,85.45,85.95,83.0,83.35,61041,27.2238789905554,27.383176117475,26.4433230686495,26.5548310574932,191594.792638093,0.0,1.0
2017-03-07,89.25,89.9,85.5,85.55,149490,28.4345371551442,28.6416234201396,27.2398087032474,27.2557384159393,469217.50219473,0.0,1.0
2017-03-08,86.65,91.05,85.7,89.8,125048,27.6061920951624,29.0080068120547,27.3035275540152,28.6097639947557,392499.232152295,0.0,1.0
2017-03-09,86.45,87.55,85.075,86.65,72966,27.5424732443946,27.8929269236176,27.1044061453657,27.6061920951624,229024.846244837,0.0,1.0
2017-03-10,86.3,88.1,85.7,88.1,45640,27.4946841063187,28.0681537632292,27.3035275540152,28.0681537632292,143254.30998841,0.0,1.0
2017-03-13,87.95,88.75,85.95,86.15,59298,28.0203646251533,28.2752400282246,27.383176117475,27.4468949682428,186123.884173812,0.0,1.0
2017-03-14,87.55,88.0,86.1,87.8,33485,27.8929269236176,28.0362943378452,27.4309652555509,27.9725754870774,105102.335012312,0.0,1.0
2017-03-15,88.15,88.3,87.25,87.7,48661,28.0840834759211,28.131872613997,27.7973486474659,27.9407160616935,152736.590235452,0.0,1.0
2017-03-16,88.15,88.95,87.75,88.3,31566,28.0840834759211,28.3389588789924,27.9566457743855,28.131872613997,99078.9997610466,0.0,1.0
2017-03-17,91.35,91.8,87.7324,88.15,164678,29.1035850882064,29.246952502434,27.9510385155179,28.0840834759211,516889.422880619,0.0,1.0
2017-03-20,89.1,91.35,88.7,91.15,43178,28.3867480170683,29.1035850882064,28.2593103155327,29.0398662374386,135526.612547756,0.0,1.0
2017-03-21,85.75,89.85,84.65,89.6,81073,27.3194572667072,28.6256937074477,26.9690035874841,28.5460451439879,254471.005120298,0.0,1.0
2017-03-22,85.45,86.55,83.45,85.6,65077,27.2238789905554,27.5743326697785,26.5866904828771,27.2716681286313,204262.943275981,0.0,1.0
2017-03-23,84.95,86.4,84.6,85.4,42037,27.0645818636358,27.5265435317026,26.9530738747921,27.2079492778635,131945.254798046,0.0,1.0
2017-03-24,86.25,89.85,84.15,85.35,41487,27.4787543936267,28.6256937074477,26.8097064605645,27.1920195651715,130218.92108872,0.0,1.0
2017-03-27,86.65,86.9,82.2,85.1,34285,27.6061920951624,27.6858406586222,26.1884476655782,27.1123710017117,107613.36586224,0.0,1.0
2017-03-28,86.8,87.55,86.15,86.5,48582,27.6539812332383,27.8929269236176,27.4468949682428,27.5584029570865,152488.625939022,0.0,1.0
2017-03-29,86.35,87.1687,86.025,86.35,54642,27.5106138190106,27.7714469346288,27.4070706865129,27.5106138190106,171509.684627229,0.0,1.0
2017-03-30,87.55,87.75,86.25,86.35,70884,27.8929269236176,27.9566457743855,27.4787543936267,27.5106138190106,222489.888457899,0.0,1.0
2017-03-31,88.5,88.8,86.55,87.3,96608,28.1955914647648,28.2911697409166,27.5743326697785,27.8132783601578,303232.085437344,0.0,1.0
2017-04-03,85.6,89.0,85.4718,88.4,45402,27.2716681286313,28.3548885916844,27.2308243452891,28.1637320393809,142507.278310557,0.0,1.0
2017-04-04,87.45,87.55,84.15,85.25,55724,27.8610674982337,27.8929269236176,26.8097064605645,27.1601601397876,174905.853851757,0.0,1.0
2017-04-05,85.25,91.063,85.1,88.15,80502,27.1601601397876,29.0121485373546,27.1123710017117,28.0840834759211,252678.756851162,0.0,1.0
2017-04-06,86.75,87.7,84.9,85.3,48872,27.6380515205463,27.9407160616935,27.0486521509439,27.1760898524795,153398.874622121,0.0,1.0
2017-04-07,88.0,88.4,85.0215,86.3,102721,28.0362943378452,28.1637320393809,27.0873613527853,27.4946841063187,322419.499919359,0.0,1.0
2017-04-10,86.6,88.6,85.85,88.0,33218,27.5902623824704,28.2274508901487,27.3513166920911,28.0362943378452,104264.278466149,0.0,1.0
2017-04-11,87.7,87.85,85.65,86.25,19525,27.9407160616935,27.9885051997694,27.2875978413232,27.4787543936267,61284.846681063,0.0,1.0
2017-04-12,85.45,87.55,85.25,87.5,36624,27.2238789905554,27.8929269236176,27.1601601397876,27.8769972109257,114954.992309718,0.0,1.0
2017-04-13,83.65,86.39,83.65,85.2,21694,26.6504093336449,27.5233575891642,26.6504093336449,27.1442304270956,68092.8790729312,0.0,1.0
2017-04-17,85.6,85.75,83.55,83.55,38554,27.2716681286313,27.3194572667072,26.618549908261,26.618549908261,121012.85423517,0.0,1.0
2017-04-18,86.05,86.275,84.325,85.1,40267,27.4150355428589,27.4867192499727,26.8654604549864,27.1123710017117,126389.599042579,0.0,1.0
2017-04-19,87.9,88.1,86.55,86.7,39760,28.0044349124613,28.0681537632292,27.5743326697785,27.6221218078544,124798.233241437,0.0,1.0
2017-04-20,90.5,90.6,88.25,88.4,57465,28.8327799724431,28.864639397827,28.115942901305,28.1637320393809,180370.484738914,0.0,1.0
2017-04-21,91.0,91.65,88.54,90.5,65665,28.9920770993627,29.1991633643581,28.2083352349184,28.8327799724431,206108.550950679,0.0,1.0
2017-04-24,90.8,93.2,89.94,92.7,47024,28.9283582485949,29.6929844578088,28.6543671902932,29.5336873308893,147598.393358786,0.0,1.0
2017-04-25,90.5,92.35,89.95,91.45,44158,28.8327799724431,29.4221793420456,28.6575531328316,29.1354445135903,138602.625338918,0.0,1.0
2017-04-26,90.05,91.65,89.1,90.5,84133,28.6894125582155,29.1991633643581,28.3867480170683,28.8327799724431,264075.698121274,0.0,1.0
2017-04-27,86.5,90.814,85.0,88.5,107313,27.5584029570865,28.9328185681486,27.0805115763278,28.1955914647648,336832.816997947,0.0,1.0
2017-04-28,84.9,87.25,84.6,86.8,57874,27.0486521509439,27.7973486474659,26.9530738747921,27.6539812332383,181654.249260939,0.0,1.0
2017-05-01,85.1,85.6,84.45,85.6,69272,27.1123710017117,27.2716681286313,26.9052847367163,27.2716681286313,217430.161295293,0.0,1.0
2017-05-02,86.25,86.5,84.9,85.2,38748,27.4787543936267,27.5584029570865,27.0486521509439,27.1442304270956,121621.779216278,0.0,1.0
2017-05-03,86.2,87.45,85.2,85.9,50427,27.4628246809348,27.8610674982337,27.1442304270956,27.367246404783,158279.690836669,0.0,1.0
2017-05-04,86.8,87.05,84.9,86.7,38021,27.6539812332383,27.7336297966981,27.0486521509439,27.6221218078544,119339.879931405,0.0,1.0
2017-05-05,86.6,87.05,85.7,87.05,57745,27.5902623824704,27.7336297966981,27.3035275540152,27.7336297966981,181249.345536389,0.0,1.0
2017-05-08,86.7,87.4,86.0,86.6,24871,27.6221218078544,27.8451377855418,27.3991058301669,27.5902623824704,78064.8103357088,0.0,1.0
2017-05-09,84.55,87.2,83.55,87.2,77320,26.9371441621002,27.7814189347739,26.618549908261,27.7814189347739,242691.131645572,0.0,1.0
2017-05-10,84.5,85.4,84.25,84.4,34951,26.9212144494082,27.2079492778635,26.8415658859484,26.8893550240243,109703.799044806,0.0,1.0
2017-05-11,84.2,85.5,84.1,84.15,25095,26.8256361732565,27.2398087032474,26.7937767478726,26.8097064605645,78767.8989736888,0.0,1.0
2017-05-12,83.45,84.1,82.7,83.95,49428,26.5866904828771,26.7937767478726,26.3477447924978,26.7459876097967,155144.041062821,0.0,1.0
2017-05-15,84.1,84.5,82.9,83.85,35870,26.7937767478726,26.9212144494082,26.4114636432656,26.7141281844128,112588.345733661,0.0,1.0
2017-05-16,84.6,84.8,83.7,84.45,30096,26.9530738747921,27.01679272556,26.6663390463369,26.9052847367163,94464.9805743034,0.0,1.0
2017-05-17,82.5,84.3,82.4,83.25,47627,26.2840259417299,26.8574955986404,26.252166516346,26.5229716321093,149491.08286192,0.0,1.0
2017-05-18,84.1,84.95,82.8,82.8,37096,26.7937767478726,27.0645818636358,26.3796042178817,26.3796042178817,116436.500511176,0.0,1.0
2017-05-19,83.8,85.5,83.0,83.85,53951,26.6981984717208,27.2398087032474,26.4433230686495,26.7141281844128,169340.781730603,0.0,1.0
2017-05-22,85.05,85.05,83.725,84.25,50032,27.0964412890198,27.0964412890198,26.6743039026829,26.8415658859484,157039.869354517,0.0,1.0
2017-05-23,86.5,86.7,84.8,84.95,38091,27.5584029570865,27.6221218078544,27.01679272556,27.0645818636358,119559.595130774,0.0,1.0
2017-05-24,86.3,87.3,85.6,86.3,33766,27.4946841063187,27.8132783601578,27.2716681286313,27.4946841063187,105984.334598349,0.0,1.0
2017-05-25,87.9,88.15,86.5,86.5,52207,28.0044349124613,28.0840834759211,27.5584029570865,27.5584029570865,163866.73447776,0.0,1.0
2017-05-26,87.85,88.25,86.65,87.35,31592,27.9885051997694,28.115942901305,27.6061920951624,27.8292080728498,99160.6082636691,0.0,1.0
2017-05-30,85.65,87.4,85.65,87.4,43506,27.2875978413232,27.8451377855418,27.2875978413232,27.8451377855418,136556.135196227,0.0,1.0
2017-05-31,85.6,85.95,84.0,85.95,52709,27.2716681286313,27.383176117475,26.7619173224886,27.383176117475,165442.406336089,0.0,1.0
2017-06-01,87.15,87.65,85.4,85.75,42289,27.765489222082,27.9247863490015,27.2079492778635,27.3194572667072,132736.229515773,0.0,1.0
2017-06-02,87.4,90.0,86.3,86.3,54971,27.8451377855418,28.6734828455236,27.4946841063187,27.4946841063187,172542.346064262,0.0,1.0
2017-06-05,87.65,88.45,87.1,87.1,44555,27.9662036020006,28.2214570290583,27.7907168708985,27.7907168708985,139641.611910479,0.13,1.0
2017-06-06,86.9,87.85,86.55,86.75,28699,27.7269035141341,28.030016958765,27.6152301397964,27.6790434965608,89946.6865720756,0.0,1.0
2017-06-07,87.05,87.5,86.55,86.9,31043,27.7747635317074,27.9183435844273,27.6152301397964,27.7269035141341,97293.1109535852,0.0,1.0
2017-06-08,88.95,89.6,86.8,86.8,70731,28.3809904209693,28.5883838304536,27.6949968357519,27.6949968357519,221680.863024129,0.0,1.0
2017-06-09,90.9,91.15,88.5,89.0,87158,29.0031706494222,29.0829373453777,28.2374103682494,28.3969437601604,273165.382356492,0.0,1.0
2017-06-12,92.15,92.6,90.45,90.8,92411,29.4020041291998,29.5455841819197,28.8595905967023,28.97126397104,289629.020272903,0.0,1.0
2017-06-13,91.6,92.75,90.8,92.75,58504,29.2265173980976,29.593444199493,28.97126397104,29.593444199493,183359.732088669,0.0,1.0
2017-06-14,91.65,92.1,90.05,91.0,46309,29.2424707372887,29.3860507900086,28.7319638831735,29.0350773278044,145138.893636233,0.0,1.0
2017-06-15,90.55,93.05,90.1,90.5,30309,28.8914972750845,29.6891642346396,28.7479172223646,28.8755439358934,94992.6521242217,0.0,1.0
2017-06-16,89.45,90.7,89.0,90.1,45992,28.5405238128803,28.9393572926578,28.3969437601604,28.7479172223646,144145.371226276,0.0,1.0
2017-06-19,88.4,90.85,87.8,89.55,35605,28.2055036898672,28.9872173102311,28.0140636195739,28.5724304912625,111591.058064697,0.0,1.0
2017-06-20,88.85,89.05,87.8,88.0,48648,28.3490837425871,28.4128970993515,28.0140636195739,28.0778769763383,152469.64731727,0.0,1.0
2017-06-21,86.75,89.2212,86.65,88.8,39339,27.6790434965608,28.4675213327418,27.6471368181786,28.333130403396,123293.937177563,0.0,1.0
2017-06-22,86.35,87.0,86.0,86.85,29864,27.551416783032,27.7588101925163,27.4397434086943,27.710950174943,93597.9597821688,0.0,1.0
2017-06-23,85.4,87.3,84.8,86.1,104418,27.2483033384011,27.8545302276629,27.0568632681079,27.4716500870765,327260.640387574,0.0,1.0
2017-06-26,86.2,86.85,85.0,85.45,27735,27.5035567654587,27.710950174943,27.1206766248723,27.2642566775922,86925.3755209768,0.0,1.0
2017-06-27,87.05,88.1,86.0,86.4,36576,27.7747635317074,28.1097836547205,27.4397434086943,27.5673701222231,114634.308096458,0.0,1.0
2017-06-28,88.45,89.25,86.9,87.05,33169,28.2214570290583,28.4767104561159,27.7269035141341,27.7747635317074,103956.292794493,0.0,1.0
2017-06-29,88.45,89.15,86.4,89.15,46241,28.2214570290583,28.4448037777337,27.5673701222231,28.4448037777337,144925.772109807,0.0,1.0
2017-06-30,89.0,90.2,86.95,88.4,87656,28.3969437601604,28.7798239007468,27.7428568533252,28.2055036898672,274726.184123553,0.0,1.0
2017-07-03,90.1,91.5,89.225,89.65,49692,28.7479172223646,29.1946107197154,28.4687337865203,28.6043371696447,155741.689575929,0.0,1.0
2017-07-05,89.6,90.05,87.85,90.0,41961,28.5883838304536,28.7319638831735,28.030016958765,28.7160105439824,131511.652505344,0.0,1.0
2017-07-06,88.6,89.8,88.1,89.5,26730,28.2693170466316,28.652197187218,28.1097836547205,28.5564771520714,83775.5647260035,0.0,1.0
2017-07-07,89.15,90.2,88.0,88.05,26361,28.4448037777337,28.7798239007468,28.0778769763383,28.0938303155294,82619.0670311328,0.0,1.0
2017-07-10,90.35,90.6,88.2,89.1,53506,28.8276839183201,28.9074506142756,28.1416903331028,28.4288504385426,167695.299896354,0.0,1.0
2017-07-11,90.5,90.75,89.15,90.3,50168,28.8755439358934,28.9553106318489,28.4448037777337,28.811730579129,157233.540260911,0.0,1.0
2017-07-12,91.6,91.8,90.05,90.7,64756,29.2265173980976,29.290330754862,28.7319638831735,28.9393572926578,202954.375959487,0.0,1.0
2017-07-13,91.35,91.75,90.3,91.7,22945,29.1467507021421,29.2743774156709,28.811730579129,29.2584240764798,71912.8444683186,0.0,1.0
2017-07-14,90.75,91.65,89.75,90.75,38018,28.9553106318489,29.2424707372887,28.6362438480269,28.9553106318489,119153.738112728,0.0,1.0
2017-07-17,91.9,92.05,89.2,90.25,69154,29.3222374332443,29.3700974508175,28.4607571169248,28.7957772399379,216738.324095101,0.0,1.0
2017-07-18,91.3,92.8631,90.3,91.2,29556,29.130797362951,29.6295306527432,28.811730579129,29.0988906845688,92632.6446330627,0.0,1.0
2017-07-19,90.9,92.25,90.45,91.4,26077,29.0031706494222,29.433910807582,28.8595905967023,29.1627040413332,81728.9712442947,0.0,1.0
2017-07-20,92.35,92.5,90.1,90.8,38591,29.4658174859642,29.5136775035375,28.7479172223646,28.97126397104,120949.600386876,0.0,1.0
2017-07-21,92.75,92.75,92.0,92.75,35589,29.593444199493,29.593444199493,29.3541441116265,29.593444199493,111540.911823185,0.0,1.0
2017-07-24,92.95,93.15,91.59,92.8,43232,29.6572575562574,29.7210709130218,29.2233267302594,29.6093975386841,135495.144565454,0.0,1.0
2017-07-25,93.05,94.3,92.9,93.7,38520,29.6891642346396,30.0879977144171,29.6413042170663,29.8965576441239,120727.076440167,0.0,1.0
2017-07-26,93.65,95.0,92.1,93.45,45909,29.8806043049328,30.3113444630925,29.3860507900086,29.8167909481684,143885.237598432,0.0,1.0
2017-07-27,92.25,94.5,91.262,94.5,55913,29.433910807582,30.1518110711815,29.1186728251658,30.1518110711815,175239.175103817,0.0,1.0
2017-07-28,71.85,76.55,65.1,75.25,591200,22.9249484176126,24.4245623015761,20.7712476268139,24.0097754826075,1852903.62386881,0.0,1.0
2017-07-31,71.3,73.9,70.975,71.95,181383,22.7494616865105,23.5790353244478,22.6457649817683,22.9568550959948,568479.73276082,0.0,1.0
2017-08-01,70.65,71.5,70.05,71.5,95401,22.5420682770262,22.8132750432749,22.350628206733,22.8132750432749,299000.099155461,0.0,1.0
2017-08-02,71.5,71.725,70.1,70.7,82941,22.8132750432749,22.8850650696349,22.3665815459241,22.5580216162173,259948.713577982,0.0,1.0
2017-08-03,74.3,79.25,73.0,73.0,159104,23.7066620379766,25.2860426178956,23.2918752190079,23.2918752190079,498654.225595438,0.0,1.0
2017-08-04,74.75,76.0,74.3,75.15,74205,23.8502420906965,24.249075570474,23.7066620379766,23.9778688042253,232568.865712424,0.0,1.0
2017-08-07,73.1,74.65,72.8,74.65,58492,23.3237818973901,23.8183354123143,23.2280618622435,23.8183354123143,183322.122407535,0.0,1.0
2017-08-08,73.2,74.2,72.15,73.15,50302,23.3556885757724,23.6747553595944,23.0206684527592,23.3397352365813,157653.515033574,0.0,1.0
2017-08-09,71.85,73.4,70.401,72.7,54652,22.9249484176126,23.4195019325368,22.4626206478545,23.1961551838613,171287.024444652,0.0,1.0
2017-08-10,70.9,72.5,70.4,71.4,43396,22.6218349729817,23.1323418270969,22.4623015810707,22.7813683648927,136009.143540952,0.0,1.0
2017-08-11,70.8,71.4,69.8,70.95,48425,22.5899282945995,22.7813683648927,22.2708615107775,22.6377883121728,151770.734076196,0.0,1.0
2017-08-14,71.7,71.95,70.95,71.35,69370,22.8770884000393,22.9568550959948,22.6377883121728,22.7654150257016,217415.298355513,0.0,1.0
2017-08-15,72.4,73.15,71.45,71.9,45414,23.1004351487147,23.3397352365813,22.7973217040838,22.9409017568037,142333.838251655,0.0,1.0
2017-08-16,71.55,72.6,71.2,72.35,41721,22.829228382466,23.1642485054791,22.7175550081283,23.0844818095236,130759.458882664,0.0,1.0
2017-08-17,69.0,71.3,60.7,70.75,48451,22.0156080837198,22.7494616865105,19.367353777997,22.5739749554084,151852.221718654,0.0,1.0
2017-08-18,69.3,69.85,68.1,68.1,47691,22.1113281188664,22.2868148499686,21.72844797828,21.72844797828,149470.275246833,0.0,1.0
2017-08-21,69.05,69.35,68.0001,68.0001,30706,22.0315614229109,22.1272814580575,21.6965732065762,21.6965732065762,96236.9057417386,0.0,1.0
2017-08-22,69.4,70.55,69.2,69.55,22775,22.1432347972486,22.510161598644,22.0794214404842,22.191094814822,71380.0406522535,0.0,1.0
2017-08-23,70.0,70.15,68.45,68.8,42035,22.3346748675419,22.3825348851152,21.8401213526177,21.9517947269554,131743.578872337,0.0,1.0
2017-08-24,69.1,70.65,69.0,70.0,33360,22.047514762102,22.5420682770262,22.0156080837198,22.3346748675419,104554.913552543,0.0,1.0
2017-08-25,69.4,70.2,68.65,69.25,52407,22.1432347972486,22.3984882243063,21.9039347093821,22.0953747796753,164250.879932498,0.0,1.0
2017-08-28,68.55,69.7,65.6,69.4,147178,21.8720280309999,22.2389548323953,20.9307810187249,22.1432347972486,461276.470828424,0.0,1.0
2017-08-29,68.75,69.5,67.05,67.85,42139,21.9358413877643,22.1751414756309,21.3934278552669,21.6486812823245,132069.529442165,0.0,1.0
2017-08-30,68.65,69.45,68.15,68.75,64228,21.9039347093821,22.1591881364398,21.7444013174711,21.9358413877643,201299.549989591,0.0,1.0
2017-08-31,70.3,70.55,68.4,69.1,71450,22.4303949026885,22.510161598644,21.8241680134266,22.047514762102,223934.309752075,0.0,1.0
2017-09-01,69.95,70.6,69.55,70.25,48689,22.3187215283508,22.5261149378351,22.191094814822,22.4144415634974,152598.147061144,0.0,1.0
2017-09-05,65.8,70.0,65.15,70.0,123499,20.9945943754894,22.3346748675419,20.787200966005,22.3346748675419,387063.167530741,0.0,1.0
2017-09-06,66.25,66.75,65.15,66.45,119515,21.1381744282093,21.2977078201203,20.787200966005,21.2019877849737,374576.75339425,0.0,1.0
2017-09-07,64.6,66.4,64.0,66.25,180147,20.6531929167998,21.2286688804258,20.4613675955911,21.1807125501236,563472.013595234,0.13,1.0
2017-09-08,66.7,67.55,64.2,64.2,71128,21.3245815410301,21.5963340794091,20.5253093693273,20.5253093693273,222477.406690102,0.0,1.0
2017-09-11,74.35,75.0,69.65,71.35,593982,23.7703543864406,23.9781651510833,22.2677227036394,22.8112277803973,1857884.02570859,0.0,1.0
2017-09-12,76.45,78.3,73.3474,74.15,279139,24.441743010671,25.033204417731,23.4498142747009,23.7064126127044,873103.711984989,0.0,1.0
2017-09-13,78.7,78.9,76.2,76.45,236624,25.1610879652034,25.2250297389397,24.3618157935007,24.441743010671,740123.353400051,0.0,1.0
2017-09-14,77.0,79.6956,76.25,78.65,204664,24.6175828884456,25.4793901148624,24.3778012369347,25.1451025217694,640157.40584331,0.0,1.0
2017-09-15,75.45,77.2,74.85,77.2,1133520,24.1220341419898,24.6815246621818,23.9302088207812,24.6815246621818,3545475.62185588,0.0,1.0
2017-09-18,73.25,75.4,71.9,75.25,273959,23.4186746308914,24.1060486985558,22.9870676581719,24.0580923682536,856901.471423541,0.0,1.0
2017-09-19,71.25,73.0,71.1,73.0,142673,22.7792568935292,23.3387474137211,22.731300563227,23.3387474137211,446259.125023857,0.0,1.0
2017-09-20,72.95,73.4,70.6,71.2,163042,23.3227619702871,23.4666309611936,22.5714461288864,22.7632714500951,509970.213440102,0.0,1.0
2017-09-21,73.2,73.4,71.35,73.15,85745,23.4026891874573,23.4666309611936,22.8112277803973,23.3867037440233,268197.126822669,0.0,1.0
2017-09-22,74.75,74.9,73.4,73.6,69022,23.8982379339131,23.9461942642152,23.4666309611936,23.5305727349298,215890.163712802,0.0,1.0
2017-09-25,74.7,74.95,73.3,74.8,59622,23.882252490479,23.9621797076493,23.4346600743254,23.9142233773471,186488.414431409,0.0,1.0
2017-09-26,75.2,75.4,74.4,74.4,60752,24.0421069248196,24.1060486985558,23.7863398298747,23.7863398298747,190022.880036512,0.0,1.0
2017-09-27,78.1,78.1,75.75,75.8,86175,24.9692626439948,24.9692626439948,24.2179468025942,24.2339322460282,269542.100460009,0.0,1.0
2017-09-28,78.9,79.15,77.3,78.35,98730,25.2250297389397,25.30495695611,24.7134955490499,25.0491898611651,308812.202824679,0.0,1.0
2017-09-29,78.4,80.025,78.3,78.45,108037,25.0651753045991,25.5847022162059,25.033204417731,25.0811607480332,337923.062458927,0.0,1.0
2017-10-02,79.55,79.95,78.25,79.15,76976,25.4328405035824,25.5607240510548,25.0172189742969,25.30495695611,240769.048157931,0.0,1.0
2017-10-03,79.35,79.65,77.6,79.1,88500,25.3688987298462,25.4648113904505,24.8094082096542,25.2889715126759,276814.341638652,0.0,1.0
2017-10-04,77.5,79.35,77.3,79.3,79842,24.7774373227861,25.3688987298462,24.7134955490499,25.3529132864121,249733.453843088,0.0,1.0
2017-10-05,78.15,78.4,77.25,77.85,57118,24.9852480874288,25.0651753045991,24.6975101056158,24.8893354268245,178656.288878153,0.0,1.0
2017-10-06,78.85,79.15,78.0,78.15,73809,25.2090442955056,25.30495695611,24.9372917571267,24.9852480874288,230863.160926636,0.0,1.0
2017-10-09,78.4,79.5,77.75,78.75,76582,25.0651753045991,25.4168550601483,24.8573645399564,25.1770734086375,239536.676964647,0.0,1.0
2017-10-10,77.7,78.95,77.2,78.95,66074,24.8413790965223,25.2410151823737,24.6815246621818,25.2410151823737,206669.274682851,0.0,1.0
2017-10-11,85.0,86.4,79.25,79.25,245467,27.1752538378944,27.622846254048,25.3369278429781,25.3369278429781,767782.892644238,0.0,1.0
2017-10-12,81.45,86.15,81.4,84.9,80358,26.0402873540765,27.5429190368777,26.0243019106424,27.1432829510263,251347.422207896,0.0,1.0
2017-10-13,80.1,81.7,79.85,81.5,56934,25.608680381357,26.1202145712468,25.5287531641867,26.0562727975106,178080.765275198,0.0,1.0
2017-10-16,81.55,81.95,80.1,80.1,47005,26.0722582409446,26.2001417884171,25.608680381357,25.608680381357,147024.385635309,0.0,1.0
2017-10-17,80.45,81.8,80.25,81.4,68896,25.7205784853954,26.1521854581149,25.6566367116592,26.0243019106424,215496.055158605,0.0,1.0
2017-10-18,80.3,81.3,80.2,81.2,28169,25.6726221550932,25.9923310237743,25.6406512682251,25.9603601369062,88108.2846284655,0.0,1.0
2017-10-19,81.85,81.95,79.3,79.7,62012,26.1681709015489,26.2001417884171,25.3529132864121,25.4807968338846,193963.965578487,0.0,1.0
2017-10-20,81.15,83.05,80.7,82.45,164865,25.9443746934722,26.5518215439663,25.8005057025657,26.3599962227576,515672.276093292,0.0,1.0
2017-10-23,81.5,81.85,80.45,81.2,63529,26.0562727975106,26.1681709015489,25.7205784853954,25.9603601369062,198708.907457196,0.0,1.0
2017-10-24,81.9,82.4,81.35,81.45,34362,26.184156344983,26.3440107793236,26.0083164672084,26.0402873540765,107479.032851835,0.0,1.0
2017-10-25,81.8,82.45,81.0,81.85,31938,26.1521854581149,26.3599962227576,25.89641836317,26.1681709015489,99897.1349520369,0.0,1.0
2017-10-26,82.25,83.65,82.15,82.4,31633,26.2960544490214,26.743646865175,26.2640835621533,26.3440107793236,98943.1420232257,0.0,1.0
2017-10-27,83.9,83.9,81.85,82.65,43943,26.8235740823452,26.8235740823452,26.1681709015489,26.4239379964938,137446.922199178,0.0,1.0
2017-10-30,82.5,83.95,81.15,83.95,62078,26.3759816661917,26.8395595257793,25.9443746934722,26.8395595257793,194170.40339259,0.0,1.0
2017-10-31,87.25,92.5,85.35,92.5,265204,27.894598792427,29.5730703530028,27.2871519419328,29.5730703530028,829517.182598157,0.0,1.0
2017-11-01,86.15,89.15,85.906,88.95,55537,27.5429190368777,28.5020456429211,27.4649100729195,28.4381038691848,173711.164876676,0.0,1.0
2017-11-02,86.65,87.8272,85.45,86.6,64751,27.7027734712183,28.0791347514297,27.3191228288009,27.6867880277842,202531.134863778,0.0,1.0
2017-11-03,86.85,87.4,85.5,86.25,108387,27.7667152449545,27.9425551227291,27.335108272235,27.5748899237458,339017.808442809,0.0,1.0
2017-11-06,87.35,88.2,85.375,86.9,61427,27.9265696792951,28.198322217674,27.2951446636499,27.7827006883886,192134.17586257,0.0,1.0
2017-11-07,86.45,87.85,85.25,87.15,88477,27.6388316974821,28.0864241136356,27.2551810550647,27.8626279055588,276742.401188282,0.0,1.0
2017-11-08,85.95,86.55,84.35,85.85,64656,27.4789772631415,27.6708025843502,26.9674430732517,27.4470063762734,202233.989525296,0.0,1.0
2017-11-09,85.85,86.3,84.25,85.45,64014,27.4470063762734,27.5908753671799,26.9354721863836,27.3191228288009,200225.91260629,0.0,1.0
2017-11-10,85.05,86.845,85.0,85.8,63567,27.1912392813285,27.7651167006111,27.1752538378944,27.4310209328393,198827.76559259,0.0,1.0
2017-11-13,85.4,86.15,84.75,84.8,53111,27.3031373853669,27.5429190368777,27.0953266207242,27.1113120641582,166123.011285542,0.0,1.0
2017-11-14,85.1,86.0,84.45,84.95,45849,27.2072247247626,27.4949627065756,26.9994139601198,27.1592683944604,143408.596042831,0.0,1.0
2017-11-15,85.0,85.5,83.9,84.6,48294,27.1752538378944,27.335108272235,26.8235740823452,27.047370290422,151056.178701662,0.0,1.0
2017-11-16,86.15,86.95,85.55,85.55,50300,27.5429190368777,27.7986861318226,27.3510937156691,27.3510937156691,157330.637112138,0.0,1.0
2017-11-17,87.55,87.7,85.204,86.2,36046,27.9905114530313,28.0384677833335,27.2404744471054,27.5589044803118,112746.324957139,0.0,1.0
2017-11-20,88.85,88.85,86.5442,87.75,46557,28.4061329823167,28.4061329823167,27.6689482729118,28.0544532267675,145623.11077594,0.0,1.0
2017-11-21,89.3,89.5,88.5,88.95,45045,28.5500019732232,28.6139437469594,28.2942348782783,28.4381038691848,140893.808125572,0.0,1.0
2017-11-22,89.2,89.9,88.6001,89.55,28262,28.5180310863551,28.7418272944319,28.3262377360333,28.6299291903935,88399.1742756111,0.0,1.0
2017-11-24,88.35,89.7,87.3,89.7,31800,28.2462785479762,28.6778855206957,27.910584235861,28.6778855206957,99465.4922498206,0.0,1.0
2017-11-27,89.35,89.65,88.15,88.25,19404,28.5659874166573,28.6619000772616,28.18233677424,28.2143076611081,60692.7173464,0.0,1.0
2017-11-28,91.75,92.15,89.4,89.95,77791,29.3332887014919,29.4611722489644,28.5819728600913,28.757812737866,243318.242377541,0.0,1.0
2017-11-29,92.85,93.0,91.3,92.35,77371,29.6849684570412,29.7329247873433,29.1894197105854,29.5251140227006,242004.547196883,0.0,1.0
2017-11-30,93.95,94.85,91.6,93.8,99707,30.0366482125904,30.3243861944034,29.2853323711898,29.9886918822882,311868.108042543,0.0,1.0
2017-12-01,94.75,94.85,92.6,94.0,96094,30.2924153075353,30.3243861944034,29.6050412398709,30.0526336560245,300567.201643216,0.0,1.0
2017-12-04,92.9,97.55,92.875,95.8,87124,29.7009539004752,31.1876001398424,29.6929611787582,30.6281096196504,272510.425999163,0.0,1.0
2017-12-05,93.65,94.05,92.75,93.05,66173,29.9407355519861,30.0686190994585,29.6529975701731,29.7489102307774,206978.931404006,0.0,1.0
2017-12-06,93.6,94.85,92.5,93.45,89487,29.924750108552,30.3243861944034,29.5730703530028,29.8767937782498,279901.525313198,0.0,1.0
2017-12-07,92.3,93.5,91.4,93.25,79110,29.5506907321951,29.9348817276299,29.262547485619,29.8548419369143,247095.848492121,0.13,1.0
2017-12-08,90.65,96.63,89.7,91.85,68816,29.0224281134722,30.9369799073891,28.718276908753,29.406619108907,214943.090757601,0.0,1.0
2017-12-11,91.35,91.8,90.55,90.65,133411,29.2465395274759,29.3906111507639,28.990412197186,29.0224281134722,416702.114058681,0.0,1.0
2017-12-12,92.95,93.2,90.9,91.6,90977,29.7587941880556,29.8388339787712,29.1024679041878,29.3265793181915,284161.787489163,0.0,1.0
2017-12-13,91.9,94.2,91.1,92.9,88178,29.4226270670502,30.1589931416336,29.1664997367603,29.7427862299125,275419.260881535,0.0,1.0
2017-12-14,90.5,92.4,89.9,92.1,82952,28.9744042390429,29.5827066484813,28.7823087413255,29.4866588996226,259096.129744892,0.0,1.0
2017-12-15,93.25,93.7,89.9,90.9,126286,29.8548419369143,29.9989135602024,28.7823087413255,29.1024679041878,394447.558117507,0.0,1.0
2017-12-18,94.1,94.7,92.8,94.2,77908,30.1269772253473,30.3190727230647,29.7107703136263,30.1589931416336,243341.465861764,0.0,1.0
2017-12-19,94.5,94.9,93.15,94.1,75511,30.2550408904923,30.3831045556372,29.8228260206281,30.1269772253473,235854.564726185,0.0,1.0
2017-12-20,94.9,95.65,94.4,94.9,60676,30.3831045556372,30.623223927784,30.223024974206,30.3831045556372,189518.236671823,0.0,1.0
2017-12-21,94.3,95.15,94.05,95.15,61355,30.1910090579198,30.4631443463528,30.1109692672042,30.4631443463528,191639.056809937,0.0,1.0
2017-12-22,92.9,95.45,92.7,94.45,57623,29.7427862299125,30.5591920952115,29.67875439734,30.2390329323492,179982.354666433,0.0,1.0
2017-12-26,92.0,95.5,91.0,92.95,50332,29.4546429833364,30.5752000533546,29.134483820474,29.7587941880556,157209.306614909,0.0,1.0
2017-12-27,91.05,93.0,90.85,92.05,41656,29.1504917786172,29.7748021461988,29.0864599460447,29.4706509414795,130110.285233065,0.0,1.0
2017-12-28,93.1,93.2,90.65,91.55,79762,29.806818062485,29.8388339787712,29.0224281134722,29.3105713600483,249132.335576141,0.0,1.0
2017-12-29,92.65,93.1,90.9,93.1,87351,29.6627464391969,29.806818062485,29.1024679041878,29.806818062485,272836.170669135,0.0,1.0
2018-01-02,92.5,92.9,91.1,92.9,81962,29.6147225647676,29.7427862299125,29.1664997367603,29.7427862299125,256003.917761486,0.0,1.0
2018-01-03,90.25,92.85,90.25,92.5,104490,28.8943644483273,29.7267782717694,28.8943644483273,29.6147225647676,326368.919339422,0.0,1.0
2018-01-04,89.35,91.58,89.3,90.55,61084,28.6062212017512,29.3201761349342,28.590213243608,28.990412197186,190792.60282256,0.0,1.0
2018-01-05,90.15,92.13,89.45,90.05,47701,28.8623485320411,29.4962636745085,28.6382371180374,28.8303326157548,148991.519010525,0.0,1.0
2018-01-08,91.35,91.55,89.6,90.55,58465,29.2465395274759,29.3105713600483,28.6862609924668,28.990412197186,182612.296575551,0.0,1.0
2018-01-09,91.25,92.55,90.75,91.4,63181,29.2145236111896,29.6307305229107,29.0544440297585,29.262547485619,197342.470023773,0.0,1.0
2018-01-10,102.2,104.3,94.58,94.95,252309,32.7202664445324,33.3926006865433,30.2806536235213,30.3991125137803,788073.64981922,0.0,1.0
2018-01-11,103.85,105.33,101.35,102.35,74853,33.2485290632553,33.7223646242916,32.4481311560994,32.7682903189617,233799.336963477,0.0,1.0
2018-01-12,103.75,105.5,96.55,104.95,67034,33.216513146969,33.7767916819782,30.9113671743601,33.6007041424039,209377.109187471,0.0,1.0
2018-01-16,103.15,105.15,103.1,104.5,51863,33.0244176492516,33.6647359749763,33.0084096911085,33.4566325191158,161991.30312662,0.0,1.0
2018-01-17,103.25,104.8,102.9,103.5,73929,33.0564335655379,33.5526802679745,32.944377858536,33.1364733562534,230913.272445632,0.0,1.0
2018-01-18,102.9,104.8,102.5,103.1,27457,32.944377858536,33.5526802679745,32.8163141933911,33.0084096911085,85760.4691195572,0.0,1.0
2018-01-19,104.85,105.05,102.3,102.3,54648,33.5686882261176,33.6327200586901,32.7522823608186,32.7522823608186,170690.101483977,0.0,1.0
2018-01-22,104.95,105.15,103.7,105.15,31206,33.6007041424039,33.6647359749763,33.2005051888259,33.6647359749763,97470.2698526749,0.0,1.0
2018-01-23,105.05,105.7,103.75,104.6,34786,33.6327200586901,33.8408235145506,33.216513146969,33.488648435402,108652.208136101,0.0,1.0
2018-01-24,103.9,105.85,103.55,105.0,36893,33.2645370213984,33.88884738898,33.1524813143966,33.616712100547,115233.309801793,0.0,1.0
2018-01-25,105.25,105.35,102.95,103.8,61556,33.6967518912626,33.7287678075488,32.9603858166792,33.2325211051122,192266.869545961,0.0,1.0
2018-01-26,105.4,106.6,104.4,105.5,35811,33.7447757656919,34.1289667611267,33.4246166028296,33.7767916819782,111853.740745182,0.0,1.0
2018-01-29,103.8,105.3,103.2,105.3,39999,33.2325211051122,33.7127598494057,33.0404256073947,33.7127598494057,124934.734468921,0.0,1.0
2018-01-30,103.15,103.65,101.9,103.2,33138,33.0244176492516,33.1844972306828,32.6242186956737,33.0404256073947,103504.768389987,0.0,1.0
2018-01-31,117.0,117.98,106.54,111.35,242501,37.4586220548952,37.7723780345003,34.109757211355,35.6497227847229,757438.887058372,0.0,1.0
2018-02-01,113.6,117.05,110.99,117.05,125755,36.3700809011632,37.4746300130383,35.5344654860925,37.4746300130383,392789.00805368,0.0,1.0
2018-02-02,109.5,117.9,101.45,112.35,91765,35.0574283334276,37.7467653014713,32.4801470723856,35.9698819475853,286623.063290095,0.0,1.0
2018-02-05,106.75,110.51,106.75,108.4,39869,34.1769906355561,35.3807890879185,34.1769906355561,34.705253254279,124528.686430696,0.0,1.0
2018-02-06,110.2,111.4,105.75,105.85,135002,35.2815397474312,35.665730742866,33.8568314726937,33.88884738898,421671.517357266,0.0,1.0
2018-02-07,109.75,112.73,107.68,109.5,80066,35.1374681241431,36.091542429473,34.4747386570181,35.0574283334276,250081.863296298,0.0,1.0
2018-02-08,107.65,110.5,107.65,109.8,59057,34.4651338821322,35.3775874962899,34.4651338821322,35.1534760822863,184461.376872699,0.0,1.0
2018-02-09,109.25,109.85,105.6,108.75,83699,34.977388542712,35.1694840404294,33.8088075982644,34.8173089612808,261429.344241461,0.0,1.0
2018-02-12,109.55,109.9,106.71,109.55,59300,35.0734362915707,35.1854919985725,34.1641842690416,35.0734362915707,185220.374359534,0.0,1.0
2018-02-13,108.0,110.15,107.6,108.4,67079,34.577189589134,35.2655317892881,34.4491259239891,34.705253254279,209517.664277626,0.0,1.0
2018-02-14,107.05,108.95,106.6,107.05,134663,34.2730383844148,34.8813407938533,34.1289667611267,34.2730383844148,420612.669011433,0.0,1.0
2018-02-15,109.9,110.55,107.55,107.85,95695,35.1854919985725,35.393595454433,34.433117965846,34.5291657147047,298898.207830281,0.0,1.0
2018-02-16,110.5,112.05,109.3,109.3,51608,35.3775874962899,35.8738341987266,34.9933965008551,34.9933965008551,161194.824282409,0.0,1.0
2018-02-20,108.95,111.65,108.15,110.0,33428,34.8813407938533,35.7457705335816,34.6252134635634,35.2175079148587,104410.567859874,0.0,1.0
2018-02-21,109.55,111.15,108.4,109.2,39405,35.0734362915707,35.5856909521504,34.705253254279,34.9613805845689,123079.407278878,0.0,1.0
2018-02-22,108.25,111.5,108.1,110.9,28472,34.6572293798496,35.6977466591523,34.6092055054203,35.5056511614349,88930.7672641596,0.0,1.0
2018-02-23,109.1,111.15,108.1,109.0,53743,34.9293646682826,35.5856909521504,34.6092055054203,34.8973487519964,167863.382448642,0.0,1.0
2018-02-26,109.9,110.85,108.95,108.95,56858,35.1854919985725,35.4896432032917,34.8813407938533,34.8813407938533,177592.918133801,0.0,1.0
2018-02-27,108.4,111.5,108.25,109.9,58235,34.705253254279,35.6977466591523,34.6572293798496,35.1854919985725,181893.903892538,0.0,1.0
2018-02-28,107.4,109.4,107.25,109.0,50741,34.3850940914166,35.0254124171413,34.3370702169873,34.8973487519964,158486.796212093,0.0,1.0
2018-03-01,108.45,109.15,107.0,107.55,49174,34.7212612124221,34.9453726264257,34.2570304262717,34.433117965846,153592.355628259,0.0,1.0
2018-03-02,110.25,110.9,107.4,107.7,43787,35.2975477055743,35.5056511614349,34.3850940914166,34.4811418402753,136766.349613507,0.0,1.0
2018-03-05,112.1,113.1,109.3,109.55,37406,35.8898421568697,36.210001319732,34.9933965008551,35.0734362915707,116835.637829557,0.0,1.0
2018-03-06,110.7,113.2,109.95,113.2,57152,35.4416193288624,36.2420172360183,35.2014999567156,36.2420172360183,178511.211389479,0.0,1.0
2018-03-07,112.4,113.05,110.0,110.15,47705,35.9858899057284,36.1939933615889,35.2175079148587,35.2655317892881,149004.012796317,0.0,1.0
2018-03-08,112.3,112.95,110.85,112.95,36011,35.9538739894421,36.1619774453027,35.4896432032917,36.1619774453027,112478.430034759,0.0,1.0
2018-03-09,113.0,113.95,111.8,113.1,39012,36.2196060946179,36.5241072078027,35.8349731095423,36.2516588433742,121711.870319182,0.13,1.0
2018-03-12,116.2,116.55,113.2,113.35,58341,37.2452940548195,37.3574786754665,36.2837115921305,36.3317907152649,182015.59074878,0.0,1.0
2018-03-13,115.5,117.85,114.8,116.65,43491,37.0209248135254,37.7741644092984,36.7965555722313,37.3895314242228,135685.710859519,0.0,1.0
2018-03-14,113.75,115.7,112.8,115.7,29936,36.4600017102901,37.085030311038,36.1555005971053,37.085030311038,93396.0460851801,0.0,1.0
2018-03-15,115.7,116.25,113.3,114.3,38339,37.085030311038,37.2613204291976,36.3157643408868,36.6362918284498,119612.206402315,0.0,1.0
2018-03-16,116.1,117.6,115.3,116.15,120113,37.2132413060632,37.6940325374077,36.9568193160128,37.2292676804413,374735.41165918,0.0,1.0
2018-03-19,114.85,116.15,113.83,115.55,42338,36.8125819466094,37.2292676804413,36.4856439092952,37.0369511879035,132088.515471484,0.0,1.0
2018-03-20,114.05,115.5,113.15,114.8,38791,36.556159956559,37.0209248135254,36.2676852177524,36.7965555722313,121022.381870999,0.0,1.0
2018-03-21,113.6,114.1,112.05,113.85,46418,36.4119225871557,36.5721863309372,35.9151049814331,36.4920544590464,144817.532976413,0.0,1.0
2018-03-22,110.6,113.73,110.6,113.15,40211,35.4503401244667,36.4535911605389,35.4503401244667,36.2676852177524,125452.579139871,0.0,1.0
2018-03-23,107.05,111.5,107.05,110.95,104633,34.3124675436181,35.7388148632734,34.3124675436181,35.5625247451138,326440.021714011,0.0,1.0
2018-03-26,108.25,108.8,107.44,108.8,156906,34.6971005286937,34.8733906468533,34.4374732637677,34.8733906468533,489524.318781442,0.0,1.0
2018-03-27,108.0,109.35,107.1,108.8,63177,34.6169686568029,35.049680765013,34.3284939179963,34.8733906468533,197103.220320799,0.0,1.0
2018-03-28,109.45,110.68,108.0,108.1,53143,35.0817335137693,35.4759823234718,34.6169686568029,34.6490214055592,165798.572858923,0.0,1.0
2018-03-29,109.2,111.35,108.65,108.65,66465,35.0016016418785,35.690735740139,34.8253115237189,34.8253115237189,207361.3108983,0.0,1.0
2018-04-02,109.05,110.05,107.55,109.1,57676,34.9535225187441,35.2740500063071,34.4727312873996,34.9695488931222,179940.885689766,0.0,1.0
2018-04-03,110.65,111.8,109.05,109.05,46654,35.4663664988449,35.8349731095423,34.9535225187441,34.9535225187441,145553.81928307,0.0,1.0
2018-04-04,112.85,113.25,110.95,111.83,29589,36.1715269714834,36.2997379665086,35.5625247451138,35.8445889341692,92313.4556258149,0.0,1.0
2018-04-05,114.85,115.1,112.1,113.2,57647,36.8125819466094,36.8927138185002,35.9311313558112,36.2837115921305,179850.40983005,0.0,1.0
2018-04-06,113.55,115.35,111.15,113.95,95384,36.3958962127775,36.9728456903909,35.6266302426264,36.5241072078027,297584.462178942,0.0,1.0
2018-04-09,111.45,114.75,111.25,113.55,67208,35.7227884888953,36.7805291978531,35.6586829913827,36.3958962127775,209679.364821378,0.0,1.0
2018-04-10,112.35,113.3,110.9,112.2,68476,36.011263227702,36.3157643408868,35.5464983707356,35.9631841045675,213635.343791047,0.0,1.0
2018-04-11,112.75,113.3,111.5,111.6,34878,36.1394742227272,36.3157643408868,35.7388148632734,35.7708676120297,108814.380523747,0.0,1.0
2018-04-12,113.65,114.25,113.0,113.2,36921,36.4279489615338,36.6202654540716,36.2196060946179,36.2837115921305,115188.248847907,0.0,1.0
2018-04-13,112.9,114.2,112.0,114.2,31938,36.1875533458616,36.6042390796935,35.8990786070549,36.6042390796935,99642.0002628434,0.0,1.0
2018-04-16,112.7,113.95,112.35,112.8,21411,36.123447848349,36.5241072078027,36.011263227702,36.1555005971053,66799.2631857893,0.0,1.0
2018-04-17,113.1,113.95,111.85,113.4,67591,36.2516588433742,36.5241072078027,35.8509994839205,36.3478170896431,210874.270141081,0.0,1.0
2018-04-18,113.1,113.9,112.65,113.3,35472,36.2516588433742,36.5080808334246,36.1074214739709,36.3157643408868,110667.575719318,0.0,1.0
2018-04-19,113.35,114.58,112.7,112.75,58819,36.3317907152649,36.7260395249674,36.123447848349,36.1394742227272,183506.882505485,0.0,1.0
2018-04-20,114.75,114.75,112.7,113.0,46869,36.7805291978531,36.7805291978531,36.123447848349,36.2196060946179,146224.588587864,0.0,1.0
2018-04-23,112.2,115.36,111.33,114.4,95046,35.9631841045675,36.9760509652666,35.6843251903877,36.6683445772061,296529.950434661,0.0,1.0
2018-04-24,111.45,113.2,110.6,112.25,68856,35.7227884888953,36.2837115921305,35.4503401244667,35.9792104789457,214820.889539055,0.0,1.0
2018-04-25,109.05,111.9,108.5,110.85,55696,34.9535225187441,35.8670258582986,34.7772324005844,35.5304719963575,173763.568371198,0.0,1.0
2018-04-26,111.0,111.35,108.35,109.4,77552,35.5785511194919,35.690735740139,34.72915327745,35.0657071393911,241951.16802505,0.0,1.0
2018-04-27,112.3,112.7,110.05,111.4,64624,35.9952368533238,36.123447848349,35.2740500063071,35.7067621145171,201617.653734924,0.0,1.0
2018-04-30,111.15,113.93,110.7,112.5,59673,35.6266302426264,36.5176966580515,35.482392873223,36.0593423508364,186171.240581271,0.0,1.0
2018-05-01,103.1,104.69,99.0,104.2,365206,33.0463839677443,33.5560226729694,31.732221268736,33.3989642040636,1139390.58012374,0.0,1.0
2018-05-02,101.4,104.3,101.03,102.5,111231,32.5014872388872,33.4310169528199,32.3828920684889,32.8540674752065,347024.839728109,0.0,1.0
2018-05-03,101.8,102.0,99.85,101.0,86792,32.6296982339124,32.693803731425,32.0046696331646,32.373276243862,270778.648845034,0.0,1.0
2018-05-04,101.6,102.65,100.45,101.25,72873,32.5655927363998,32.9021465983409,32.1969861257024,32.4534081157528,227353.356038393,0.0,1.0
2018-05-07,102.4,103.2,100.38,101.3,95891,32.8220147264502,33.0784367165006,32.174549201573,32.4694344901309,299166.229795363,0.0,1.0
2018-05-08,103.5,104.0,101.75,103.3,54461,33.1745949627695,33.334858706551,32.6136718595343,33.1104894652569,169910.544690172,0.0,1.0
2018-05-09,104.4,105.25,103.75,103.8,54134,33.4630697015762,33.7355180660047,33.2547268346602,33.2707532090384,168890.351375439,0.0,1.0
2018-05-10,106.6,107.05,104.15,104.75,60307,34.1682301742148,34.3124675436181,33.3829378296854,33.5752543222232,188149.230066106,0.0,1.0
2018-05-11,106.65,108.0,106.65,106.7,25802,34.1842565485929,34.6169686568029,34.1842565485929,34.2002829229711,80498.5562897453,0.0,1.0
2018-05-14,104.95,106.85,103.35,106.85,52889,33.6393598197358,34.2483620461055,33.126515839635,34.2483620461055,165006.129122097,0.0,1.0
2018-05-15,106.55,107.6,104.5,104.5,41710,34.1522037998366,34.4887576617777,33.4951224503325,33.4951224503325,130129.245130039,0.0,1.0
2018-05-16,108.05,108.53,106.3,106.65,63126,34.6329950311811,34.7868482252113,34.0720719279459,34.1842565485929,196944.107601987,0.0,1.0
2018-05-17,109.85,109.95,107.55,108.25,44507,35.2099445087945,35.2419972575508,34.4727312873996,34.6971005286937,138855.485806825,0.0,1.0
2018-05-18,109.5,109.8,109.1,109.65,48723,35.0977598881474,35.1939181344163,34.9695488931222,35.1458390112819,152008.803895251,0.0,1.0
2018-05-21,110.6,110.95,109.35,109.95,36677,35.4503401244667,35.5625247451138,35.049680765013,35.2419972575508,114427.003683396,0.0,1.0
2018-05-22,109.7,111.4,109.55,110.6,40948,35.16186538566,35.7067621145171,35.1137862625256,35.4503401244667,127751.91391956,0.0,1.0
2018-05-23,109.8,110.28,108.9,109.45,41458,35.1939181344163,35.3477713284466,34.9054433956096,35.0817335137693,129343.041107676,0.0,1.0
2018-05-24,110.45,110.65,108.6,109.95,50142,35.4022610013323,35.4663664988449,34.8092851493407,35.2419972575508,156435.881306891,0.0,1.0
2018-05-25,109.85,110.8,108.3,110.35,30482,35.2099445087945,35.5144456219793,34.7131269030718,35.370208252576,95099.4881336336,0.0,1.0
2018-05-29,108.85,110.1,107.65,109.05,45822,34.8894170212315,35.2900763806852,34.5047840361559,34.9535225187441,142958.098066379,0.0,1.0
2018-05-30,113.2,113.4,109.1,109.1,66121,36.2837115921305,36.3478170896431,34.9695488931222,34.9695488931222,206288.080010629,0.0,1.0
2018-05-31,113.15,114.33,113.0,113.15,81784,36.2676852177524,36.6459076530767,36.2196060946179,36.2676852177524,255154.403829181,0.0,1.0
2018-06-01,114.4,115.25,113.5,113.85,78886,36.6683445772061,36.9407929416346,36.3798698383994,36.4920544590464,246113.057572004,0.0,1.0
2018-06-04,115.9,116.05,113.8,114.9,76982,37.1491358085506,37.197214931685,36.4760280846683,36.8286083209876,240172.849403037,0.0,1.0
2018-06-05,116.05,116.6,112.7,115.75,78307,37.197214931685,37.3735050498447,36.123447848349,37.1010566854161,244306.660234908,0.0,1.0
2018-06-06,113.65,116.05,113.55,116.05,70158,36.4279489615338,37.197214931685,36.3958962127775,37.197214931685,218882.943654599,0.0,1.0
2018-06-07,112.25,114.1,112.0,113.95,84909,35.9792104789457,36.5721863309372,35.8990786070549,36.5241072078027,264903.957677931,0.0,1.0
2018-06-08,112.35,112.75,111.65,112.15,63355,36.0529318010851,36.1812911488416,35.8283029425114,35.9887521272069,197430.108854164,0.13,1.0
2018-06-11,111.7,113.5,110.7,112.85,57909,35.844347860981,36.4219649258849,35.5234494915899,36.2133809857807,180459.003608804,0.0,1.0
2018-06-12,110.75,111.3,109.7,111.25,31792,35.5394944100595,35.7159885132245,35.2025511221988,35.699943594755,99071.8652149251,0.0,1.0
2018-06-13,111.2,112.05,108.8,110.8,71656,35.6838986762854,35.9566622902678,34.9137425897469,35.555539328529,223298.111909936,0.0,1.0
2018-06-14,108.35,111.8,107.05,111.8,110679,34.7693383235209,35.8764376979201,34.3521704433125,35.8764376979201,344903.591158868,0.0,1.0
2018-06-15,106.45,108.1,106.0,108.1,160064,34.1596314216779,34.6891137311732,34.0152271554519,34.6891137311732,498799.667644747,0.0,1.0
2018-06-18,106.5,107.15,104.85,106.15,92462,34.1756763401475,34.3842602802517,33.6461940306522,34.0633619108606,288134.839000453,0.0,1.0
2018-06-19,105.95,106.7,104.95,105.6,54136,33.9991822369824,34.2398560140257,33.6782838675913,33.8868678076955,168701.386992803,0.0,1.0
2018-06-20,105.5,106.75,105.25,105.95,46853,33.8547779707564,34.2559009324952,33.7745533784086,33.9991822369824,146005.727884842,0.0,1.0
2018-06-21,102.25,104.1,100.35,104.1,113455,32.8118582702355,33.4055202536089,32.2021513683925,33.4055202536089,353554.305106924,0.0,1.0
2018-06-22,101.85,103.1,100.1,102.2,366860,32.6834989224791,33.0846218842179,32.1219267760447,32.7958133517659,1143227.99675225,0.0,1.0
2018-06-25,101.85,102.15,99.03,101.1,65146,32.6834989224791,32.7797684332964,31.7785655207963,32.4428251454358,203011.315151343,0.0,1.0
2018-06-26,101.6,102.05,100.95,101.85,35911,32.6032743301313,32.7476785963573,32.3946903900271,32.6834989224791,111907.704823011,0.0,1.0
2018-06-27,99.05,101.8,98.95,101.8,56735,31.7849834881841,32.6674540040095,31.752893651245,32.6674540040095,176800.524439129,0.0,1.0
2018-06-28,98.55,99.4,98.1,99.0,46451,31.6245343034886,31.897297917471,31.4801300372626,31.7689385697145,144752.994813113,0.0,1.0
2018-06-29,97.4,99.3,96.5,98.85,89891,31.2555011786889,31.8652080805319,30.9666926462369,31.7208038143059,280122.956593949,0.0,1.0
2018-07-02,99.95,99.95,97.0,97.0,78947,32.073792020636,32.073792020636,31.1271418309324,31.1271418309324,246018.701029275,0.0,1.0
2018-07-03,98.1,100.5,97.7,100.5,38585,31.4801300372626,32.2502861238011,31.3517706895062,32.2502861238011,120240.561126003,0.0,1.0
2018-07-05,98.7,99.225,97.6,98.85,36323,31.6726690588972,31.8411407028275,31.3196808525671,31.7208038143059,113191.600408962,0.0,1.0
2018-07-06,99.15,100.05,98.15,98.7,53085,31.8170733251232,32.1058818575751,31.4961749557321,31.6726690588972,165426.20674806,0.0,1.0
2018-07-09,101.15,101.75,99.95,99.95,68282,32.4588700639053,32.6514090855399,32.073792020636,32.073792020636,212783.879611397,0.0,1.0
2018-07-10,97.35,101.7,96.5,100.85,127204,31.2394562602193,32.6353641670704,30.9666926462369,32.362600553088,396399.645910901,0.0,1.0
2018-07-11,96.9,98.75,96.4,96.4,80566,31.0950519939933,31.6887139773668,30.9346028092978,30.9346028092978,251063.912081834,0.0,1.0
2018-07-12,98.3,98.6,96.25,97.65,47242,31.5443097111408,31.6405792219581,30.8864680538891,31.3357257710366,147217.949688082,0.0,1.0
2018-07-13,96.45,98.55,96.4,98.45,62472,30.9506477277674,31.6245343034886,30.9346028092978,31.5924444665495,194678.458848352,0.0,1.0
2018-07-16,96.85,97.45,96.1,96.4,35601,31.0790070755238,31.2715460971584,30.8383332984805,30.9346028092978,110941.666882126,0.0,1.0
2018-07-17,96.6,98.1,96.45,96.55,35609,30.998782483176,31.4801300372626,30.9506477277674,30.9827375647065,110966.596893504,0.0,1.0
2018-07-18,97.05,97.85,96.65,96.65,30705,31.143186749402,31.3999054449148,31.0148274016456,31.0148274016456,95684.4999189821,0.0,1.0
2018-07-19,97.6,98.1,96.2,97.5,31792,31.3196808525671,31.4801300372626,30.8704231354196,31.287591015628,99071.8652149252,0.0,1.0
2018-07-20,97.85,98.65,96.5,97.6,52789,31.3999054449148,31.6566241404277,30.9666926462369,31.3196808525671,164503.796327085,0.0,1.0
2018-07-23,98.5,98.6,97.7,97.9,29305,31.608489385019,31.6405792219581,31.3517706895062,31.4159503633844,91321.7479278871,0.0,1.0
2018-07-24,96.75,100.0,96.0,98.5,37151,31.0469172385847,32.0898369391056,30.8062434615414,31.608489385019,115771.856586553,0.0,1.0
2018-07-25,95.85,96.75,94.7,96.5,35917,30.7581087061327,31.0469172385847,30.389075581333,30.9666926462369,111926.402331545,0.0,1.0
2018-07-26,96.95,98.15,95.7,95.7,68074,31.1110969124629,31.4961749557321,30.7099739507241,30.7099739507241,212135.699315577,0.0,1.0
2018-07-27,90.8,91.65,82.0,82.0,295736,29.1375719407079,29.4103355546903,26.3136662900666,26.3136662900666,921587.730598928,0.0,1.0
2018-07-30,89.5,91.0,88.75,90.45,96933,28.7204040604995,29.2017516145861,28.4797302834562,29.025257511421,302067.599109158,0.0,1.0
2018-07-31,89.45,89.65,86.85,89.35,67036,28.70435914203,28.7685388159082,27.8700233816132,28.6722693050909,208901.030339322,0.0,1.0
2018-08-01,88.95,89.9,88.43,89.9,59718,28.5439099573344,28.8487634082559,28.3770428052511,28.8487634082559,186096.302431584,0.0,1.0
2018-08-02,89.2,89.9,88.25,88.25,31421,28.6241345496822,28.8487634082559,28.3192810987607,28.3192810987607,97915.735937285,0.0,1.0
2018-08-03,89.2,90.1,87.0,88.95,68516,28.6241345496822,28.9129430821341,27.9181581370219,28.5439099573344,213513.082444194,0.0,1.0
2018-08-06,89.95,90.0,88.25,88.95,33947,28.8648083267255,28.880853245195,28.3192810987607,28.5439099573344,105787.387029789,0.0,1.0
2018-08-07,91.3,91.75,90.05,90.05,37164,29.2980211254034,29.4424253916294,28.8968981636646,28.8968981636646,115812.367855042,0.0,1.0
2018-08-08,92.5,92.65,90.3,91.1,38397,29.6830991686727,29.7312339240813,28.9771227560124,29.2338414515252,119654.705858627,0.0,1.0
2018-08-09,90.5,92.75,90.3,92.35,64680,29.0413024298906,29.7633237610204,28.9771227560124,29.634964413264,201559.141988593,0.0,1.0
2018-08-10,89.9,91.4,89.58,90.0,69593,28.8487634082559,29.3301109623425,28.7460759300508,28.880853245195,216869.285225915,0.0,1.0
2018-08-13,88.55,90.2,88.15,89.95,52780,28.415550609578,28.9450329190733,28.2871912618216,28.8648083267255,164475.750064285,0.0,1.0
2018-08-14,89.6,90.95,88.65,89.45,102016,28.7524938974386,29.1857066961165,28.4476404465171,28.70435914203,317907.505088256,0.0,1.0
2018-08-15,86.8,89.5,86.75,89.5,85947,27.8539784631437,28.7204040604995,27.8379335446741,28.7204040604995,267832.46098475,0.0,1.0
2018-08-16,87.4,88.8,87.0,87.3,67757,28.0465174847783,28.4957752019258,27.9181581370219,28.0144276478392,211147.847614736,0.0,1.0
2018-08-17,86.85,87.35,84.95,87.35,51493,27.8700233816132,28.0304725663087,27.2603164797702,28.0304725663087,160465.1344839,0.0,1.0
2018-08-20,86.85,87.25,86.05,86.9,61005,27.8700233816132,27.9983827293696,27.6133046861004,27.8860683000828,190106.918011969,0.0,1.0
2018-08-21,87.7,88.6,86.38,87.25,55601,28.1427869955956,28.4315955280476,27.7192011479994,27.9983827293696,173266.695326342,0.0,1.0
2018-08-22,87.5,88.3,87.15,87.5,55160,28.0786073217174,28.3353260172302,27.9662928924305,28.0786073217174,171892.428449147,0.0,1.0
2018-08-23,86.0,87.55,85.8,87.5,38580,27.5972597676308,28.094652240187,27.5330800937526,28.0786073217174,120224.979868892,0.0,1.0
2018-08-24,85.35,86.55,84.85,86.05,41403,27.3886758275266,27.7737538707959,27.2282266428311,27.6133046861004,129022.157633793,0.0,1.0
2018-08-27,84.7,87.15,84.33,85.95,62549,27.1800918874224,27.9662928924305,27.0613594907478,27.5812148491613,194918.410207863,0.0,1.0
2018-08-28,85.05,85.25,83.95,84.65,53821,27.2924063167093,27.3565859905875,26.9394181103792,27.1640469689529,167719.767794807,0.0,1.0
2018-08-29,84.95,86.0,84.22,85.35,41037,27.2603164797702,27.5972597676308,27.0260606701147,27.3886758275266,127881.609613264,0.0,1.0
2018-08-30,84.7,85.4,84.15,84.7,41794,27.1800918874224,27.4047207459962,27.0035977842574,27.1800918874224,130240.611939878,0.0,1.0
2018-08-31,86.6,86.8,84.7,85.0,64413,27.7897987892654,27.8539784631437,27.1800918874224,27.2763613982398,200727.102858864,0.0,1.0
2018-09-04,88.15,88.45,86.1,86.6,102915,28.2871912618216,28.3834607726389,27.6293496045699,27.7897987892654,320709.015116823,0.0,1.0
2018-09-05,87.5,88.5,86.1,88.5,90733,28.0786073217174,28.3995056911085,27.6293496045699,28.3995056911085,282746.840291451,0.0,1.0
2018-09-06,87.05,87.95,86.75,87.4,50702,27.9823378109001,28.2716440030863,27.8859024135047,28.0948457745281,157728.390309145,0.15,1.0
2018-09-07,89.15,89.4,86.7,87.0,79540,28.6573855926679,28.7377484238308,27.8698298472721,27.9662652446675,247440.262024958,0.0,1.0
2018-09-10,85.7,89.55,85.15,89.55,124770,27.5483785226208,28.7859661225285,27.3715802940625,28.7859661225285,388145.857340381,0.0,1.0
2018-09-11,84.65,86.1,84.475,85.45,66313,27.2108546317368,27.6769590524813,27.1546006499229,27.4680156914579,206292.508117438,0.0,1.0
2018-09-12,82.65,84.75,81.65,84.45,155754,26.5679519824341,27.242999764202,26.2465006577828,27.1465643668066,484533.70092325,0.0,1.0
2018-09-13,84.4,85.9,82.5,82.85,186240,27.130491800574,27.612668787551,26.5197342837364,26.6322422473644,579372.320838926,0.0,1.0
2018-09-14,84.7,85.85,83.75,84.65,60681,27.2269271979694,27.5965962213185,26.9215484395506,27.2108546317368,188771.970580041,0.0,1.0
2018-09-17,82.85,86.7,82.75,84.65,76021,26.6322422473644,27.8698298472721,26.6000971148993,27.2108546317368,236493.036954983,0.0,1.0
2018-09-18,82.7,83.65,82.35,82.9,48461,26.5840245486667,26.8894033070855,26.4715165850387,26.648314813597,150756.883806783,0.0,1.0
2018-09-19,84.35,84.5,82.8,83.25,59736,27.1144192343414,27.1626369330391,26.6161696811318,26.7608227772249,185832.178681455,0.0,1.0
2018-09-20,84.3,85.05,84.25,84.75,77812,27.0983466681089,27.3394351615974,27.0822741018763,27.242999764202,242064.642553256,0.0,1.0
2018-09-21,83.3,84.5,82.55,84.3,125524,26.7768953434575,27.1626369330391,26.535806849969,27.0983466681089,390491.469077456,0.0,1.0
2018-09-24,82.95,83.83,81.75,83.25,45355,26.6643873798295,26.9472645455227,26.2786457902479,26.7608227772249,141094.456677671,0.0,1.0
2018-09-25,84.2,84.55,81.85,83.05,51922,27.0662015356437,27.1787094992717,26.3107909227131,26.6965325122947,161523.677204675,0.0,1.0
2018-09-26,83.25,87.35,83.15,84.4,45553,26.7608227772249,28.0787732082955,26.7286776447598,27.130491800574,141710.41307547,0.0,1.0
2018-09-27,82.5,83.55,82.0,83.55,59526,26.5197342837364,26.8572581746204,26.3590086214108,26.8572581746204,185178.89159288,0.0,1.0
2018-09-28,82.65,83.18,82.15,82.35,48476,26.5679519824341,26.7383211844994,26.4072263201085,26.4715165850387,150803.547170252,0.0,1.0
2018-10-01,81.44,84.09,80.93,82.75,58013,26.178995879606,27.0308418899321,26.0150557040338,26.6000971148993,180472.113664243,0.0,1.0
2018-10-02,80.78,82.19,80.16,81.05,59564,25.9668380053361,26.4200843730945,25.7675381840523,26.053629862992,185297.105447003,0.0,1.0
2018-10-03,81.85,82.98,80.61,81.01,51034,26.3107909227131,26.6740309195691,25.9121912801454,26.0407718100059,158761.206087273,0.0,1.0
2018-10-04,80.41,82.57,80.3,81.84,75647,25.8479010152151,26.542235876462,25.8125413695035,26.3075764094665,235329.56375914,0.0,1.0
2018-10-05,26.6,27.19,26.48,26.77,252048,25.6518157071778,26.2207845518107,25.5360932303033,25.81575588275,261364.609684295,0.0,3.0
2018-10-08,27.34,27.54,26.65,26.75,276805,26.3654376479038,26.5583084426946,25.7000334058755,25.7964688032709,287036.71833802,0.0,1.0
2018-10-09,27.2,27.39,27.0,27.24,202623,26.2304280915502,26.4136553466015,26.0375572967594,26.2690022505084,210112.682140152,0.0,1.0
2018-10-10,27.26,27.69,27.2,27.34,254580,26.2882893299875,26.7029615387877,26.2304280915502,26.3654376479038,263990.201602186,0.0,1.0
2018-10-11,26.14,27.59,26.13,27.07,341109,25.2082128791589,26.6065261413923,25.1985693394194,26.1050620749362,353717.627772489,0.0,1.0
2018-10-12,25.3,26.55,24.79,26.55,369143,24.3981555410375,25.6035980084801,23.906335014321,25.6035980084801,382787.866250436,0.0,1.0
2018-10-15,25.76,26.04,25.06,25.23,158379,24.8417583690564,25.1117774817635,24.1667105872885,24.3306507628607,164233.263176812,0.0,1.0
2018-10-16,25.11,26.39,24.84,25.87,695278,24.2149282859863,25.4493013726474,23.9545527130187,24.9478373061913,720978.000587496,0.0,1.0
2018-10-17,25.66,25.76,24.84,25.12,496082,24.745322971661,24.8417583690564,23.9545527130187,24.2245718257258,514418.992816465,0.0,1.0
2018-10-18,25.03,25.55,24.97,25.5,199149,24.1377799680699,24.639244034526,24.0799187296327,24.5910263358283,206510.270480297,0.0,1.0
2018-10-19,24.47,25.11,24.17,25.0,221299,23.5977417426557,24.2149282859863,23.3084355504694,24.1088493488513,229479.01494368,0.0,1.0
2018-10-22,23.96,24.72,23.9,24.46,138123,23.1059212159391,23.8388302361442,23.0480599775018,23.5880982029161,143228.527833682,0.0,1.0
2018-10-23,23.81,24.16,23.46,23.66,227984,22.961268119846,23.2987920107299,22.6237442289621,22.8166150237529,236411.116828002,0.0,1.0
2018-10-24,22.99,23.93,22.94,23.81,225601,22.1704978612037,23.0769905967205,22.122280162506,22.961268119846,233940.032491377,0.0,1.0
2018-10-25,23.55,23.9,23.08,23.13,319374,22.7105360866179,23.0480599775018,22.2572897188595,22.3055074175572,331179.223216658,0.0,1.0
2018-10-26,23.69,24.0,23.33,23.45,148481,22.8455456429715,23.1444953748973,22.498378212348,22.6141006892225,153969.397140758,0.0,1.0
2018-10-29,23.69,24.07,23.45,23.9,270816,22.8455456429715,23.212000153074,22.6141006892225,23.0480599775018,280826.343142029,0.0,1.0
2018-10-30,23.97,24.0,23.44,23.66,263430,23.1155647556786,23.1444953748973,22.604457149483,22.8166150237529,273167.329751214,0.0,1.0
2018-10-31,25.24,25.73,21.55,22.53,792000,24.3402943026003,24.8128277498378,20.7818281387098,21.7268950331848,821275.197065487,0.0,1.0
2018-11-01,25.0,25.38,24.67,25.3,259649,24.1088493488513,24.4753038589538,23.7906125374465,24.3981555410375,269246.570256132,0.0,1.0
2018-11-02,25.01,25.41,24.69,25.12,256999,24.1184928885908,24.5042344781725,23.8098996169256,24.2245718257258,266498.616629588,0.0,1.0
2018-11-05,24.63,25.07,24.53,24.96,311528,23.7520383784883,24.1763541270281,23.6556029810929,24.0702751898931,323043.20655482,0.0,1.0
2018-11-06,25.41,25.51,24.53,24.63,177704,24.5042344781725,24.6006698755679,23.6556029810929,23.7520383784883,184272.585377936,0.0,1.0
2018-11-07,25.69,25.74,24.9,25.41,188822,24.7742535908796,24.8224712895773,24.0124139514559,24.5042344781725,195801.547045833,0.0,1.0
2018-11-08,25.48,25.85,25.22,25.51,164516,24.5717392563493,24.9285502267123,24.3210072231212,24.6006698755679,170597.108990436,0.0,1.0
2018-11-09,24.96,25.89,24.78,25.4,321634,24.0702751898931,24.9671243856704,23.8966914745814,24.4945909384329,333522.761026466,0.0,1.0
2018-11-12,25.11,25.28,24.65,24.96,301036,24.2149282859863,24.3788684615584,23.7713254579674,24.0702751898931,312163.384120967,0.0,1.0
2018-11-13,25.04,25.89,24.96,25.12,158106,24.1474235078095,24.9671243856704,24.0702751898931,24.2245718257258,163950.172105096,0.0,1.0
2018-11-14,24.37,25.4,24.07,25.18,169146,23.5013063452603,24.4945909384329,23.212000153074,24.282433064163,175398.250609645,0.0,1.0
2018-11-15,24.67,25.31,24.19,24.24,215884,23.7906125374465,24.4077990807771,23.3277226299485,23.3759403286462,223863.856872835,0.0,1.0
2018-11-16,24.17,24.79,23.85,24.51,265794,23.3084355504694,23.906335014321,22.9998422788041,23.6363159016138,275618.711778819,0.0,1.0
2018-11-19,23.75,24.37,23.45,24.2,335915,22.9034068814087,23.5013063452603,22.6141006892225,23.3373661696881,348331.638664462,0.0,1.0
2018-11-20,22.89,23.9,22.24,23.59,551636,22.0740624638083,23.0480599775018,21.4472323807381,22.7491102455761,572026.470465172,0.0,1.0
2018-11-21,22.95,23.38,22.68,23.0,149070,22.1319237022455,22.5465959110457,21.8715481292779,22.1801414009432,154580.168720394,0.0,1.0
2018-11-23,23.05,23.41,22.66,22.82,55547,22.2283590996409,22.5755265302644,21.8522610497988,22.0065576856315,57600.2189032786,0.0,1.0
2018-11-26,23.42,23.69,23.08,23.19,278892,22.5851700700039,22.8455456429715,22.2572897188595,22.3633686559945,289200.861439379,0.0,1.0
2018-11-27,22.94,23.38,22.78,23.31,206525,22.122280162506,22.5465959110457,21.9679835266733,22.479091132869,214158.914234785,0.0,1.0
2018-11-28,23.24,23.4,22.6,22.95,231345,22.4115863546922,22.5658829905248,21.7943998113616,22.1319237022455,239896.351597367,0.0,1.0
2018-11-29,22.59,23.64,22.5,23.08,207287,21.784756271622,22.7973279442738,21.6979644139662,22.2572897188595,214949.080522871,0.0,1.0
2018-11-30,22.86,23.02,22.4,22.6,198734,22.0451318445896,22.1994284804223,21.6015290165708,21.7943998113616,206079.930572743,0.0,1.0
2018-12-03,22.37,23.39,22.18,23.08,286373,21.5725983973521,22.5562394507853,21.3893711423009,22.2572897188595,296958.386375297,0.0,1.0
2018-12-04,21.05,22.69,20.91,22.34,354308,20.2996511517328,21.8811916690174,20.1646415953792,21.5436677781335,367404.510759948,0.0,1.0
2018-12-06,20.98,21.44,20.6,21.43,393223,20.232146373556,20.6757492015749,19.8656918634535,20.6661056618353,407757.950524851,0.0,1.0
2018-12-07,20.46,21.23,20.18,20.99,581647,19.7306823070999,20.4732348670445,19.4606631943928,20.2417899132956,603146.786044886,0.0,1.0
2018-12-10,20.85,21.24,20.56,20.74,312348,20.1549980556397,20.5319980192704,19.8746647493502,20.0486647325644,323118.651861031,0.05,1.0
2018-12-11,20.27,21.18,20.1,21.16,332899,19.5943314430607,20.4739980248656,19.4299981255807,20.4546646933974,344378.309084373,0.0,1.0
2018-12-12,20.74,20.94,20.25,20.38,215908,20.0486647325644,20.2419980472468,19.5749981115925,19.7006647661361,223353.124995234,0.0,1.0
2018-12-13,20.2,20.73,19.91,20.73,313621,19.5266647829219,20.0389980668303,19.2463314766324,20.0389980668303,324435.548539797,0.0,1.0
2018-12-14,20.02,20.61,19.91,20.08,377014,19.3526647997078,19.9229980780208,19.2463314766324,19.4106647941125,390014.520383465,0.0,1.0
2018-12-17,19.81,20.25,19.74,20.01,421260,19.1496648192912,19.5749981115925,19.0819981591524,19.3429981339736,435786.248937013,0.0,1.0
2018-12-18,19.38,20.14,19.04,19.91,517065,18.7339981927241,19.4686647885172,18.405331557764,19.2463314766324,534894.879187713,0.0,1.0
2018-12-19,19.22,19.89,19.04,19.37,209302,18.5793315409782,19.2269981451642,18.405331557764,18.72433152699,216519.331232527,0.0,1.0
2018-12-20,19.14,19.42,18.81,19.23,482878,18.5019982151052,18.7726648556606,18.1829982458793,18.5889982067123,499529.013706991,0.0,1.0
2018-12-21,18.64,19.38,18.44,19.27,1125250,18.0186649283992,18.7339981927241,17.8253316137168,18.6276648696488,1164051.83643444,0.0,1.0
2018-12-24,18.55,18.89,18.46,18.52,177910,17.9316649367921,18.2603315717522,17.8446649451851,17.9026649395898,184044.845341082,0.0,1.0
2018-12-26,18.77,18.96,18.01,18.63,470700,18.1443315829428,18.3279982318911,17.4096649871497,18.0089982626651,486931.08145718,0.0,1.0
2018-12-27,18.78,19.11,18.26,18.66,411551,18.1539982486769,18.4729982179029,17.6513316305027,18.0379982598675,425742.454864636,0.0,1.0
2018-12-28,19.23,19.36,18.77,18.77,604473,18.5889982067123,18.7146648612558,18.1443315829428,18.1443315829428,625316.956876282,0.0,1.0
2018-12-31,19.39,19.5633,18.96,19.32,445166,18.7436648584582,18.9111881756305,18.3279982318911,18.6759981983194,460516.596150345,0.0,1.0
2019-01-02,19.7,19.7,18.785,19.2,269602,19.0433314962159,19.0433314962159,18.158831581544,18.5599982095099,278898.647595111,0.0,1.0
2019-01-03,19.64,19.91,19.09,19.41,375108,18.9853315018112,19.2463314766324,18.4536648864346,18.7629981899264,388042.796055322,0.0,1.0
2019-01-04,20.12,20.23,19.65,19.78,565968,19.449331457049,19.5556647801243,18.9949981675453,19.1206648220889,585484.19441291,0.0,1.0
2019-01-07,20.35,20.59,19.9,20.09,321542,19.6716647689337,19.9036647465526,19.2366648108983,19.4203314598466,332629.687261323,0.0,1.0
2019-01-08,20.36,20.49,20.06,20.42,496031,19.6813314346678,19.8069980892114,19.3913314626442,19.7393314290725,513135.566743758,0.0,1.0
2019-01-09,20.81,21.19,20.35,20.35,471109,20.1163313927032,20.4836646905998,19.6716647689337,19.6716647689337,487354.184946273,0.0,1.0
2019-01-10,20.87,20.93,20.5,20.66,331093,20.1743313871079,20.2323313815127,19.8166647549455,19.9713314066914,342510.03304207,0.0,1.0
2019-01-11,21.34,21.37,20.63,20.79,332666,20.6286646766116,20.6576646738139,19.9423314094891,20.096998061235,344137.27457836,0.0,1.0
2019-01-14,21.24,21.5,20.96,21.11,448640,20.5319980192704,20.7833313283575,20.261331378715,20.4063313647268,464110.389600486,0.0,1.0
2019-01-15,21.03,21.49,20.74,21.46,276554,20.3289980388539,20.7736646626234,20.0486647325644,20.744664665421,286090.37242683,0.0,1.0
2019-01-16,21.45,21.46,21.18,21.18,276518,20.7349979996869,20.744664665421,20.4739980248656,20.4739980248656,286053.131043927,0.0,1.0
2019-01-17,21.49,21.53,21.25,21.42,233225,20.7736646626234,20.8123313255598,20.5416646850045,20.7059980024845,241267.264654452,0.0,1.0
2019-01-18,21.52,21.72,21.31,21.47,273232,20.8026646598257,20.9959979745081,20.5996646794092,20.7543313311551,282653.820371167,0.0,1.0
2019-01-22,21.32,21.53,21.17,21.39,295201,20.6093313451433,20.8123313255598,20.4643313591315,20.6769980052822,305380.374287744,0.0,1.0
2019-01-23,21.51,21.65,21.26,21.45,399292,20.7929979940916,20.9283313143693,20.5513313507386,20.7349979996869,413060.729503294,0.0,1.0
2019-01-24,21.85,22.06,21.38,21.5,625443,21.1216646290517,21.3246646094682,20.667331339548,20.7833313283575,647010.062417299,0.0,1.0
2019-01-25,22.32,22.41,21.79,21.89,196371,21.5759979185553,21.6629979101624,21.0636646346469,21.1603312919881,203142.433390329,0.0,1.0
2019-01-28,22.58,22.59,22.01,22.33,345140,21.8273312276424,21.8369978933765,21.2763312807976,21.5856645842894,357041.413754262,0.0,1.0
2019-01-29,24.32,24.5,22.68,22.81,725144,23.5093310653792,23.6833310485934,21.9239978849836,22.0496645395272,750149.037884398,0.0,1.0
2019-01-30,23.88,24.4,23.39,24.33,362727,23.083997773078,23.5866643912522,22.6103311521061,23.5189977311134,375234.863785253,0.0,1.0
2019-01-31,23.55,23.87,23.19,23.87,655302,22.764997803852,23.0743311073439,22.4169978374237,23.0743311073439,677898.686086793,0.0,1.0
2019-02-01,23.66,23.8,23.29,23.59,178881,22.8713311269273,23.006664447205,22.5136644947649,22.8036644667885,185049.328196605,0.0,1.0
2019-02-04,24.01,24.02,23.28,23.63,137656,23.2096644276215,23.2193310933557,22.5039978290308,22.842331129725,142402.772358338,0.0,1.0
2019-02-05,23.74,24.29,23.72,24.03,466716,22.9486644528003,23.4803310681769,22.9293311213321,23.2289977590898,482809.701749244,0.0,1.0
2019-02-06,24.02,24.1,23.6,23.73,489974,23.2193310933557,23.2966644192286,22.8133311325226,22.9389977870662,506869.704070321,0.0,1.0
2019-02-07,24.03,24.19,23.71,24.04,130233,23.2289977590898,23.3836644108357,22.9196644555979,23.2386644248239,134723.806100304,0.0,1.0
2019-02-08,24.03,24.17,23.68,23.85,154653,23.2289977590898,23.3643310793675,22.8906644583956,23.0549977758756,159985.877502862,0.0,1.0
2019-02-11,24.06,24.25,23.79,24.09,146566,23.2579977562921,23.4416644052404,22.9969977814709,23.2869977534945,151620.014626839,0.0,1.0
2019-02-12,24.04,24.79,24.04,24.2,522838,23.2386644248239,23.9636643548829,23.2386644248239,23.3933310765698,540866.948729359,0.0,1.0
2019-02-13,24.23,24.33,24.04,24.07,360393,23.4223310737722,23.5189977311134,23.2386644248239,23.2676644220263,372820.380793706,0.0,1.0
2019-02-14,24.44,24.69,23.72,24.13,586988,23.6253310541887,23.8669976975417,22.9293311213321,23.325664416431,607229.02409685,0.0,1.0
2019-02-15,24.96,25.05,23.6,24.55,209344,24.1279976723629,24.21499766397,22.8133311325226,23.731664377264,216562.779512581,0.0,1.0
2019-02-19,25.13,25.5,24.71,24.89,519511,24.2923309898429,24.6499976220054,23.8863310290099,24.0603310122241,537425.224259404,0.0,1.0
2019-02-20,25.49,25.61,24.93,25.17,473354,24.6403309562713,24.7563309450807,24.0989976751606,24.3309976527794,489676.59896342,0.0,1.0
2019-02-21,24.89,25.69,24.8235,25.5,422769,24.0603310122241,24.8336642709537,23.9960476850922,24.6499976220054,437347.283570364,0.0,1.0
2019-02-22,24.8,25.05,24.71,24.9,317358,23.973331020617,24.21499766397,23.8863310290099,24.0699976779582,328301.410981703,0.0,1.0
2019-02-25,24.3,25.14,24.15,24.8,416436,23.489997733911,24.3019976555771,23.3449977478992,23.973331020617,430795.903628006,0.0,1.0
2019-02-26,23.67,24.5,23.64,24.25,323271,22.8809977926615,23.6833310485934,22.8519977954591,23.4416644052404,334418.308123526,0.0,1.0
2019-02-27,23.89,24.19,23.51,23.68,563230,23.0936644388121,23.3836644108357,22.7263311409155,22.8906644583956,582651.780346564,0.0,1.0
2019-02-28,23.35,24.08,23.3,23.9,270730,22.5716644891696,23.2773310877604,22.523331160499,23.1033311045462,280065.544259406,0.0,1.0
2019-03-01,22.6,23.35,21.54,23.35,722933,21.8466645591106,22.5716644891696,20.821997991294,22.5716644891696,747861.796284437,0.0,1.0
2019-03-04,21.98,22.67,21.94,22.67,408512,21.2473312835952,21.9143312192495,21.2086646206587,21.9143312192495,422598.661457905,0.0,1.0
2019-03-05,21.62,21.99,21.47,21.99,282073,20.8993313171669,21.2569979493293,20.7543313311551,21.2569979493293,291799.683322437,0.0,1.0
2019-03-06,21.0,21.73,21.0,21.68,331955,20.2999980416515,21.0056646402422,20.2999980416515,20.9573313115716,343401.757266025,0.0,1.0
2019-03-07,20.17,20.96,20.14,20.96,653682,19.4976647857196,20.261331378715,19.4686647885172,20.261331378715,676222.823856154,0.0,1.0
2019-03-08,19.72,20.14,19.49,20.03,538512,19.1109981563548,19.5180275288532,18.8881011190342,19.4114245979607,555672.527050546,0.05,1.0
2019-03-11,19.69,20.01,19.38,19.73,389606,19.0819246297477,19.3920422468894,18.7814981881417,19.1206893318904,402021.404488769,0.0,1.0
2019-03-12,19.33,19.89,19.31,19.61,436190,18.7330423104634,19.2757481404613,18.713659959392,19.0043952254623,450089.876500761,0.0,1.0
2019-03-13,19.68,19.82,19.21,19.38,551902,19.072233454212,19.2079099117115,18.6167482040352,18.7814981881417,569489.220340962,0.0,1.0
2019-03-14,20.52,20.58,19.68,19.72,486219,19.8862921992089,19.944439252423,19.072233454212,19.1109981563548,501713.128825338,0.0,1.0
2019-03-15,20.02,20.61,19.84,20.53,390519,19.4017334224251,19.97351277903,19.2272922627829,19.8959833747446,402963.498661594,0.0,1.0
2019-03-18,20.29,20.5,20.02,20.02,811887,19.6633951618883,19.8669098481376,19.4017334224251,19.4017334224251,837759.048952463,0.0,1.0
2019-03-19,20.39,20.51,20.23,20.36,461918,19.7603069172451,19.8766010236732,19.6052481086743,19.7312333906381,476637.739456381,0.0,1.0
2019-03-20,19.66,20.67,19.59,20.67,327367,19.0528511031407,20.0316598322441,18.985012874391,20.0316598322441,337799.061419163,0.0,1.0
2019-03-21,19.58,20.71,19.48,19.6,684000,18.9753216988553,20.0704245343868,18.8784099434985,18.9947040499266,705796.729696969,0.0,1.0
2019-03-22,18.54,19.39,18.47,19.38,396267,17.9674394431449,18.7911893636774,17.8996012143952,18.7814981881417,408894.667670802,0.0,1.0
2019-03-25,18.24,18.56,17.84,18.53,541373,17.6767041770746,17.9868217942162,17.2890571556475,17.9577482676092,558624.69728982,0.0,1.0
2019-03-26,19.44,19.45,18.61,18.61,372063,18.8396452413558,18.8493364168915,18.0352776718946,18.0352776718946,383919.369358543,0.0,1.0
2019-03-27,19.5,19.68,18.9,19.44,314738,18.8977922945699,19.072233454212,18.3163217624293,18.8396452413558,324767.618583866,0.0,1.0
2019-03-28,19.75,19.77,19.42,19.46,220887,19.1400716829618,19.1594540340331,18.8202628902845,18.8590275924272,227925.909696746,0.0,1.0
2019-03-29,19.68,20.08,19.36,19.9,261173,19.072233454212,19.4598804756391,18.7621158370704,19.2854393159969,269495.686089396,0.0,1.0
2019-04-01,20.17,20.2,19.57,19.87,398298,19.5471010554602,19.5761745820672,18.9656305233196,19.2563657893899,410990.388662052,0.0,1.0
2019-04-02,20.33,20.56,20.1,20.1,430529,19.702159864031,19.9250569013516,19.4792628267105,19.4792628267105,444248.479882613,0.0,1.0
2019-04-03,20.54,20.76,20.31,20.49,502341,19.9056745502803,20.1188804120652,19.6827775129597,19.8572186726019,518348.881568282,0.0,1.0
2019-04-04,20.93,21.08,20.51,20.51,453766,20.2836303961717,20.4289980292068,19.8766010236732,19.8766010236732,468225.963227594,0.0,1.0
2019-04-05,21.25,21.38,20.82,20.94,419082,20.5937480133133,20.7197332952771,20.1770274652792,20.2933215717073,432436.703325827,0.0,1.0
2019-04-08,21.27,21.38,21.16,21.19,192439,20.6131303643847,20.7197332952771,20.5065274334922,20.5356009600993,198571.369687361,0.0,1.0
2019-04-09,20.9,21.41,20.68,21.22,253087,20.2545568695646,20.7488068218841,20.0413510077797,20.5646744867063,261152.013053826,0.0,1.0
2019-04-10,20.91,21.16,20.75,20.88,221448,20.2642480451003,20.5065274334922,20.1091892365295,20.2351745184933,228504.786839086,0.0,1.0
2019-04-11,21.2,21.43,20.87,20.98,370821,20.5452921356349,20.7681891729555,20.2254833429576,20.33208627385,382637.791086199,0.0,1.0
2019-04-12,21.85,21.87,21.32,21.4,222574,21.1752185454539,21.1946008965253,20.6615862420631,20.7391156463485,229666.66859002,0.0,1.0
2019-04-15,21.56,21.99,21.51,21.88,171174,20.8941744549193,21.3108950029534,20.8457185772409,21.204292072061,176628.727206358,0.0,1.0
2019-04-16,21.91,22.09,21.57,21.57,178545,21.233365598668,21.4078067583102,20.903865630455,20.903865630455,184234.61564875,0.0,1.0
2019-04-17,22.21,22.36,21.72,21.94,207058,21.5241008647383,21.6694684977734,21.0492332634901,21.262439125275,213656.226984788,0.0,1.0
2019-04-18,22.33,22.42,21.92,22.13,161709,21.6403949711664,21.7276155509875,21.2430567742037,21.4465714604529,166862.110179192,0.0,1.0
2019-04-22,22.47,22.49,22.06,22.21,193387,21.7760714286659,21.7954537797372,21.3787332317031,21.5241008647383,199549.579189924,0.0,1.0
2019-04-23,22.77,22.85,22.39,22.58,176592,22.0668066947362,22.1443360990216,21.6985420243805,21.8826743595583,182219.380249484,0.0,1.0
2019-04-24,22.78,22.89,22.55,22.76,128035,22.0764978702719,22.1831008011643,21.8536008329513,22.0571155192005,132115.035506946,0.0,1.0
2019-04-25,22.75,23.0,22.15,22.66,435705,22.0474243436648,22.2897037320568,21.4659538115242,21.9602037638438,449589.421217279,0.0,1.0
2019-04-26,26.04,26.46,23.26,23.36,965813,25.2358210949025,25.642850467401,22.5416742959844,22.6385860513411,996590.141664941,0.0,1.0
2019-04-29,26.4,26.62,25.8,26.08,358043,25.5847034141869,25.7979092759718,25.0032328820463,25.2745857970452,369452.600132883,0.0,1.0
2019-04-30,25.76,26.45,25.76,26.43,258924,24.9644681799036,25.6331592918653,24.9644681799036,25.6137769407939,267175.018187219,0.0,1.0
2019-05-01,25.24,25.87,25.17,25.77,349017,24.4605270520484,25.071071110796,24.3926888232986,24.9741593554393,360138.972527262,0.0,1.0
2019-05-02,25.31,25.66,25.06,25.13,140031,24.5283652807981,24.8675564245468,24.2860858924062,24.3539241211559,144493.306807305,0.0,1.0
2019-05-03,26.03,26.07,25.28,25.28,156761,25.2261299193669,25.2648946215096,24.4992917541911,24.4992917541911,161756.434421091,0.0,1.0
2019-05-06,26.16,26.4,25.25,25.61,210614,25.3521152013307,25.5847034141869,24.4702182275841,24.8191005468684,217325.544485961,0.0,1.0
2019-05-07,25.93,26.03,25.61,25.84,173659,25.1292181640101,25.2261299193669,24.8191005468684,25.041997584189,179192.915617611,0.0,1.0
2019-05-08,25.38,26.0,25.38,25.78,195407,24.5962035095479,25.1970563927598,24.5962035095479,24.9838505309749,201633.94964897,0.0,1.0
2019-05-09,26.16,26.23,25.12,25.18,265528,25.3521152013307,25.4199534300804,24.3442329456203,24.4023799988343,273989.464975112,0.0,1.0
2019-05-10,26.96,26.99,26.15,26.27,312532,26.1274092441848,26.1564827707918,25.342424025795,25.4587181322231,322491.320943937,0.0,1.0
2019-05-13,26.15,26.69,26.12,26.44,287875,25.342424025795,25.8657475047215,25.3133504991879,25.6234681163296,297048.587078238,0.0,1.0
2019-05-14,27.0,27.13,26.14,26.14,245081,26.1661739463275,26.2921592282913,25.3327328502593,25.3327328502593,252890.889343367,0.0,1.0
2019-05-15,26.44,26.73,26.33,26.6,287599,25.6234681163296,25.9045122068642,25.5168651854372,25.7785269249004,296763.791906606,0.0,1.0
2019-05-16,26.43,27.0,26.22,26.52,226643,25.6137769407939,26.1661739463275,25.4102622545447,25.700997520615,233865.333638465,0.0,1.0
2019-05-17,26.29,26.71,26.15,26.15,208692,25.4781004832945,25.8851298557929,25.342424025795,25.342424025795,215342.296950175,0.0,1.0
2019-05-20,26.62,26.64,26.06,26.06,176745,25.7979092759718,25.8172916270431,25.2552034459739,25.2552034459739,182377.255833758,0.0,1.0
2019-05-21,27.48,27.56,26.59,26.76,260885,26.63135037204,26.7088797763254,25.7688357493648,25.9335857334713,269198.508518997,0.0,1.0
2019-05-22,27.64,27.69,27.11,27.36,234780,26.7864091806108,26.8348650582892,26.27277687722,26.5150562656119,242261.631868793,0.0,1.0
2019-05-23,26.81,27.5,26.66,27.33,238260,25.9820416111496,26.6507327231114,25.8366739781145,26.4859827390048,245852.527511111,0.0,1.0
2019-05-24,27.5,27.53,26.67,26.8,206824,26.6507327231114,26.6798062497184,25.8463651536502,25.972350435614,213414.770208839,0.0,1.0
2019-05-28,27.3,27.77,27.21,27.45,318009,26.4569092123978,26.9123944625746,26.3696886325767,26.602276845433,328142.854114333,0.0,1.0
2019-05-29,26.99,27.06,26.27,27.03,247864,26.1564827707918,26.2243209995416,25.4587181322231,26.1952474729345,255762.573990658,0.0,1.0
2019-05-30,26.42,27.23,26.25,27.09,176941,25.6040857652583,26.3890709836481,25.4393357811517,26.2533945261486,182579.50168028,0.0,1.0
2019-05-31,26.17,26.38,25.88,26.03,134453,25.3618063768663,25.5653210631155,25.0807622863317,25.2261299193669,138737.555113957,0.0,1.0
2019-06-03,26.19,26.52,25.87,26.17,246757,25.3811887279377,25.700997520615,25.071071110796,25.3618063768663,254620.297704437,0.0,1.0
2019-06-04,27.35,27.4201,26.43,26.52,303023,26.5053650900762,26.5733002305813,25.6137769407939,25.700997520615,312679.30178796,0.0,1.0
2019-06-05,27.2,27.56,27.0,27.47,288205,26.359997457041,26.7088797763254,26.1661739463275,26.6216591965043,297389.103044321,0.0,1.0
2019-06-06,27.18,27.45,26.89,27.12,262205,26.3406151059697,26.602276845433,26.0595710154351,26.2824680527556,270560.572383324,0.0,1.0
2019-06-07,27.33,27.55,26.9,27.06,222286,26.5344386166832,26.748034536759,26.1169556819897,26.2722981693175,228950.627814691,0.05,1.0
2019-06-10,27.44,27.88,27.42,27.48,251161,26.6412365767211,27.0684284168726,26.6218187658051,26.6800721985531,258691.364424955,0.0,1.0
2019-06-11,27.37,27.88,27.36,27.68,262085,26.5732742385152,27.0684284168726,26.5635653330572,26.8742503077128,269942.890199172,0.0,1.0
2019-06-12,27.69,28.03,27.24,27.43,252688,26.8839592131708,27.2140619987424,26.4470584675613,26.6315276712631,260264.147275306,0.0,1.0
2019-06-13,28.42,28.45,27.85,27.91,353760,27.592709311604,27.621836027978,27.0393017004987,27.0975551332466,364366.510242323,0.0,1.0
2019-06-14,28.57,28.67,28.26,28.45,237371,27.7383428934738,27.8354319480537,27.4373668242762,27.621836027978,244487.909607447,0.0,1.0
2019-06-17,28.35,29.04,28.27,28.64,212181,27.5247469733981,28.1946614499993,27.4470757297342,27.8063052316798,218542.657478873,0.0,1.0
2019-06-18,28.0,28.87,27.87,28.36,314964,27.1849352823685,28.0296100572135,27.0587195114146,27.5344558788561,324407.320024771,0.0,1.0
2019-06-19,28.05,28.34,27.925,28.07,272447,27.2334798096584,27.5150380679401,27.1121184914336,27.2528976205744,280615.565965599,0.0,1.0
2019-06-20,28.02,28.32,27.52,28.32,213421,27.2043530932845,27.4956202570241,26.718907820385,27.4956202570241,219819.835432007,0.0,1.0
2019-06-21,28.04,28.38,27.86,27.86,304170,27.2237709042004,27.5538736897721,27.0490106059566,27.0490106059566,313289.691939189,0.0,1.0
2019-06-24,27.71,28.32,27.71,27.93,167673,26.9033770240868,27.4956202570241,26.9033770240868,27.1169729441626,172700.208819146,0.0,1.0
2019-06-25,27.47,27.91,27.17,27.71,196267,26.6703632930951,27.0975551332466,26.3790961293554,26.9033770240868,202151.520425514,0.0,1.0
2019-06-26,27.34,27.81,27.3,27.52,159560,26.5441475221412,27.0004660786667,26.5053119003093,26.718907820385,164343.963066104,0.0,1.0
2019-06-27,28.21,28.31,27.33,27.33,271847,27.3888222969862,27.4859113515661,26.5344386166832,26.5344386166832,279997.576633438,0.0,1.0
2019-06-28,28.05,28.85,27.94,28.2,1552785,27.2334798096584,28.0101922462975,27.1266818496205,27.3791133915283,1599340.94190023,0.0,1.0
2019-07-01,28.43,28.73,27.86,28.03,260386,27.602418217062,27.8936853808017,27.0490106059566,27.2140619987424,268192.950406935,0.0,1.0
2019-07-02,27.57,28.48,27.35,28.42,155281,26.767452347675,27.6509627443519,26.5538564275992,27.592709311604,159936.669145573,0.0,1.0
2019-07-03,27.35,27.67,27.17,27.67,78766,26.5538564275992,26.8645414022549,26.3790961293554,26.8645414022549,81127.5795616995,0.0,1.0
2019-07-05,28.18,28.19,27.45,27.6,141596,27.3596955806123,27.3694044860703,26.6509454821791,26.7965790640489,145841.362461194,0.0,1.0
2019-07-08,27.41,28.05,27.35,27.96,191796,26.6121098603471,27.2334798096584,26.5538564275992,27.1460996605365,197546.469918693,0.0,1.0
2019-07-09,27.77,27.8,26.96,27.23,147854,26.9616304568347,26.9907571732087,26.1752091147377,26.4373495621033,152286.991195637,0.0,1.0
2019-07-10,27.52,27.81,27.42,27.81,101187,26.718907820385,27.0004660786667,26.6218187658051,27.0004660786667,104220.810922348,0.0,1.0
2019-07-11,27.18,27.53,26.73,27.53,152281,26.3888050348134,26.728616725843,25.9519042892039,26.728616725843,156846.722484767,0.0,1.0
2019-07-12,27.62,27.66,27.1,27.33,115264,26.8159968749649,26.8548324967969,26.3111337911495,26.5344386166832,118719.870637074,0.0,1.0
2019-07-15,26.78,27.75,26.73,27.61,81546,26.0004488164939,26.9422126459188,25.9519042892039,26.8062879695069,83990.9301340469,0.0,1.0
2019-07-16,26.79,27.03,26.36,26.82,109474,26.0101577219518,26.2431714529436,25.5926747872583,26.0392844383258,112756.273581717,0.0,1.0
2019-07-17,26.71,26.96,26.45,26.59,130928,25.9324864782879,26.1752091147377,25.6800549363802,25.8159796127921,134853.512135366,0.0,1.0
2019-07-18,26.68,27.0,26.46,26.7,121667,25.903359761914,26.2140447365696,25.6897638418382,25.9227775728299,125314.846793455,0.0,1.0
2019-07-19,26.67,27.02,26.57,26.57,136961,25.893650856456,26.2334625474856,25.7965618018761,25.7965618018761,141067.394870247,0.0,1.0
2019-07-22,26.43,26.79,26.27,26.66,82495,25.6606371254642,26.0101577219518,25.5052946381364,25.883941950998,84968.3832610823,0.0,1.0
2019-07-23,26.74,26.74,26.12,26.42,70945,25.9616131946619,25.9616131946619,25.3596610562666,25.6509282200063,73072.0886169765,0.0,1.0
2019-07-24,27.42,27.48,26.64,26.64,104776,26.6218187658051,26.6800721985531,25.864524140082,25.864524140082,107917.417110893,0.0,1.0
2019-07-25,27.54,27.82,27.32,27.45,126608,26.738325631301,27.0101749841247,26.5247297112252,26.6509454821791,130403.988943804,0.0,1.0
2019-07-26,28.01,28.07,27.49,27.49,159886,27.1946441878265,27.2528976205744,26.6897811040111,26.6897811040111,164679.737269912,0.0,1.0
2019-07-29,27.83,28.23,27.72,27.95,159913,27.0198838895827,27.4082401079022,26.9130859295448,27.1363907550785,164707.546789859,0.0,1.0
2019-07-30,27.88,28.01,27.6,27.6,128770,27.0684284168726,27.1946441878265,26.7965790640489,26.7965790640489,132630.810504025,0.0,1.0
2019-07-31,30.87,31.4,28.75,29.0,1138188,29.9713911488113,30.4859631380846,27.9131031917176,28.1558258281674,1172313.40332341,0.0,1.0
2019-08-01,30.52,31.61,30.14,30.77,471871,29.6315794577816,30.6898501527024,29.2626410503781,29.8743020942314,486018.740260503,0.0,1.0
2019-08-02,30.27,30.61,29.78,30.22,212341,29.3888568213319,29.7189596069035,28.9131204538905,29.340312294042,218707.454634117,0.0,1.0
2019-08-05,30.01,30.52,29.53,29.64,410357,29.1364252794242,29.6315794577816,28.6703978174408,28.7771957774786,422660.413962882,0.0,1.0
2019-08-06,29.72,30.43,29.16,30.4,170072,28.8548670211425,29.5441993086597,28.3111683154952,29.5150725922858,175171.136165571,0.0,1.0
2019-08-07,29.58,29.82,28.71,29.27,266178,28.7189423447307,28.9519560757224,27.8742675698857,28.4179662755331,274158.607426733,0.0,1.0
2019-08-08,29.62,30.0,29.47,29.86,236714,28.7577779665627,29.1267163739662,28.6121443846928,28.9907916975544,243811.21128873,0.0,1.0
2019-08-09,29.31,29.7,29.08,29.62,195898,28.456801897365,28.8354492102266,28.2334970718313,28.7577779665627,201771.456986235,0.0,1.0
2019-08-12,29.12,29.34,28.77,29.12,137778,28.2723326936632,28.485928613739,27.9325210026336,28.2723326936632,141908.890344207,0.0,1.0
2019-08-13,29.28,29.59,27.01,28.58,300832,28.427675180991,28.7286512501887,26.2237536420276,27.7480517989318,309851.611287932,0.0,1.0
2019-08-14,28.94,29.19,28.07,28.76,198571,28.0975723954194,28.3402950318691,27.2528976205744,27.9228120971756,204524.599461014,0.0,1.0
2019-08-15,29.45,29.55,28.7,29.27,237126,28.5927265737768,28.6898156283567,27.8645586644277,28.4179662755331,244235.563963481,0.0,1.0
2019-08-16,30.28,30.53,29.5,29.5,296905,29.3985657267899,29.6412883632396,28.6412711010668,28.6412711010668,305806.871108935,0.0,1.0
2019-08-19,30.49,30.83,30.45,30.56,180279,29.6024527414077,29.9325555269793,29.5636171195757,29.6704150796136,185684.164687855,0.0,1.0
2019-08-20,30.72,30.9,30.13,30.49,174326,29.8257575669414,30.0005178651852,29.2529321449201,29.6024527414077,179552.680530595,0.0,1.0
2019-08-21,31.33,31.39,30.58,30.97,185426,30.4180007998787,30.4762542326267,29.6898328905296,30.0684802033911,190985.48317558,0.0,1.0
2019-08-22,30.84,31.6,30.81,31.5,111464,29.9422644324373,30.6801412472444,29.9131377160633,30.5830521926645,114805.938200052,0.0,1.0
2019-08-23,30.06,31.48,29.96,31.04,213207,29.1849698067142,30.5636343817486,29.0878807521343,30.1364425415971,219599.419236869,0.0,1.0
2019-08-26,31.49,31.5,30.21,30.27,209139,30.5733432872065,30.5830521926645,29.330603388584,29.3888568213319,215409.451564816,0.0,1.0
2019-08-27,30.57,31.64,30.47,31.59,217669,29.6801239850716,30.7189768690764,29.5830349304917,30.6704323417864,224195.199903709,0.0,1.0
2019-08-28,30.97,31.05,30.21,30.71,175846,30.0684802033911,30.146151447055,29.330603388584,29.8160486614834,181118.253505404,0.0,1.0
2019-08-29,31.27,31.56,30.74,31.18,154855,30.3597473671308,30.6413056254125,29.8451753778574,30.2723672180089,159497.896719739,0.0,1.0
2019-08-30,30.91,31.47,30.31,31.47,180509,30.0102267706432,30.5539254762906,29.4276924431639,30.5539254762906,185921.060598517,0.0,1.0
2019-09-03,30.61,30.8,30.2,30.78,205624,29.7189596069035,29.9034288106053,29.320894483126,29.8840109996894,211789.064060571,0.0,1.0
2019-09-04,30.88,31.01,30.64,30.97,102458,29.9811000542692,30.1073158252231,29.7480863232775,30.0684802033911,105529.91832431,0.0,1.0
2019-09-05,31.59,31.76,31.15,31.15,200930,30.6704323417864,30.8354837345722,30.2432405016349,30.2432405016349,206954.327518629,0.0,1.0
2019-09-06,31.18,31.63,30.97,31.51,150349,30.2723672180089,30.7092679636184,30.0684802033911,30.5927610981225,154856.796835207,0.0,1.0
2019-09-09,31.83,32.0,31.25,31.27,568352,30.9519906000681,31.1173012630279,30.3879895146757,30.4074378279651,584474.336198597,0.05,1.0
2019-09-10,32.92,32.98,31.89,32.0,396862,32.01192367434,32.0702686142082,31.0103355399363,31.1173012630279,408119.711046055,0.0,1.0
2019-09-11,33.86,34.0,32.63,32.98,413888,32.9259943989414,33.0621325919672,31.7299231316438,32.0702686142082,425628.68444303,0.0,1.0
2019-09-12,33.69,34.35,33.32,33.96,425782,32.7606837359816,33.4024780745316,32.4008899401279,33.0232359653884,437860.079343982,0.0,1.0
2019-09-13,33.97,34.81,33.81,34.21,404889,33.0329601220331,33.8497892801876,32.877373615718,33.2663398815058,416374.411472315,0.0,1.0
2019-09-16,33.97,34.1,33.47,33.57,306934,33.0329601220331,33.1593741584142,32.5467522897983,32.6439938562453,315640.740081463,0.0,1.0
2019-09-17,33.99,34.12,33.6,33.72,305193,33.0524084353225,33.1788224717035,32.6731663261793,32.7898562059157,313850.353456059,0.0,1.0
2019-09-18,33.96,34.34,33.72,33.93,187211,33.0232359653884,33.3927539178869,32.7898562059157,32.9940634954543,192521.579855574,0.0,1.0
2019-09-19,33.99,34.49,33.85,33.91,348586,33.0524084353225,33.5386162675573,32.9162702422968,32.9746151821649,358474.274671548,0.0,1.0
2019-09-20,34.17,34.55,33.92,33.92,1586027,33.227443254927,33.5969612074255,32.9843393388096,32.9843393388096,1631017.53493971,0.0,1.0
2019-09-23,34.17,34.29,33.35,34.12,407054,33.227443254927,33.3441331346634,32.4300624100619,33.1788224717035,418600.825627399,0.0,1.0
2019-09-24,33.27,34.47,32.94,34.33,328038,32.3522691569044,33.5191679542679,32.0313719876294,33.3830297612422,337343.393351154,0.0,1.0
2019-09-25,33.4,33.59,32.91,33.17,215432,32.4786831932854,32.6634421695347,32.0021995176953,32.2550275904574,221543.11974962,0.0,1.0
2019-09-26,32.62,33.38,32.57,33.38,181379,31.7201989749991,32.459234879996,31.6715781917756,32.459234879996,186524.144588856,0.0,1.0
2019-09-27,32.43,33.21,32.25,32.78,181835,31.5354399987499,32.2939242170362,31.3604051791454,31.8757854813143,186993.079856624,0.0,1.0
2019-09-30,32.61,32.82,32.26,32.33,300745,31.7104748183544,31.914682107893,31.3701293357901,31.4381984323029,309276.177861689,0.0,1.0
2019-10-01,32.05,32.99,31.9,32.6,252892,31.1659220462514,32.0799927708529,31.020059696581,31.7007506617097,260065.740650047,0.0,1.0
2019-10-02,32.09,32.29,31.21,31.74,303246,31.2048186728302,31.3993018057241,30.3490928880969,30.8644731902658,311848.123266707,0.0,1.0
2019-10-03,32.29,32.38,31.74,32.07,149002,31.3993018057241,31.4868192155264,30.8644731902658,31.1853703595408,153228.712210502,0.0,1.0
2019-10-04,33.1,33.11,32.29,32.29,210029,32.1869584939445,32.1966826505892,31.3993018057241,31.3993018057241,215986.853846657,0.0,1.0
2019-10-07,33.29,33.68,33.01,33.06,281654,32.3717174701938,32.7509595793369,32.0994410841423,32.1480618673658,289643.626991159,0.0,1.0
2019-10-08,32.62,33.1,32.36,33.07,173647,31.7201989749991,32.1869584939445,31.467370902237,32.1577860240104,178572.812373103,0.0,1.0
2019-10-09,32.89,33.12,32.79,32.97,148281,31.9827512044059,32.2064068072339,31.885509637959,32.0605444575635,152487.259736684,0.0,1.0
2019-10-10,33.16,33.39,32.89,33.04,159064,32.2453034338127,32.4689590366407,31.9827512044059,32.1286135540764,163576.13910586,0.0,1.0
2019-10-11,33.72,34.41,33.46,33.62,216082,32.7898562059157,33.4608230143997,32.5370281331536,32.6926146394687,222211.558179553,0.0,1.0
2019-10-14,34.0,34.2,33.52,33.7,112979,33.0621325919672,33.2566157248611,32.5953730730218,32.7704078926263,116183.854423634,0.0,1.0
2019-10-15,34.62,34.85,34.01,34.12,175075,33.6650303039384,33.8886859067664,33.0718567486119,33.1788224717035,180041.320185324,0.0,1.0
2019-10-16,34.8,35.37,34.58,34.81,225597,33.8400651235429,34.3943420522906,33.6261336773596,33.8497892801876,231996.468426951,0.0,1.0
2019-10-17,35.26,35.38,34.9,35.13,164452,34.2873763291989,34.4040662089353,33.9373066899899,34.1609622928179,169116.979506594,0.0,1.0
2019-10-18,35.49,35.84,35.05,35.11,214479,34.5110319320269,34.8513774145913,34.0831690396603,34.1415139795285,220563.086174657,0.0,1.0
2019-10-21,35.73,36.06,35.62,35.86,266141,34.7444116914996,35.0653088607746,34.637445968408,34.8708257278807,273690.572585705,0.0,1.0
2019-10-22,35.57,35.92,35.3,35.76,196397,34.5888251851845,34.9291706677489,34.3262729557777,34.7735841614337,201968.157420746,0.0,1.0
2019-10-23,35.42,35.77,35.27,35.56,222489,34.4429628355141,34.7833083180784,34.2971004858436,34.5791010285398,228800.304365058,0.0,1.0
2019-10-24,35.58,35.74,35.05,35.44,328348,34.5985493418292,34.7541358481443,34.0831690396603,34.4624111488035,337662.187063891,0.0,1.0
2019-10-25,32.01,34.15,29.72,32.3,992616,31.1270254196726,33.2079949416376,28.9001935480372,31.4090259623688,1020773.35471698,0.0,1.0
2019-10-28,32.53,32.71,31.61,31.98,251822,31.6326815651969,31.8077163848014,30.7380591538848,31.0978529497386,258965.388157696,0.0,1.0
2019-10-29,32.13,32.49,31.95,32.25,241827,31.243715299409,31.5937849386181,31.0686804798045,31.3604051791454,248686.861838962,0.0,1.0
2019-10-30,32.03,32.12,31.5,32.03,144486,31.146473732962,31.2339911427643,30.6310934307931,31.146473732962,148584.607672693,0.0,1.0
2019-10-31,31.66,31.89,31.3,31.85,150061,30.7866799371083,31.0103355399363,30.4366102978992,30.9714389133575,154317.752667884,0.0,1.0
2019-11-01,31.76,31.97,31.51,31.9,158264,30.8839215035552,31.0881287930939,30.6408175874378,31.020059696581,162753.445653635,0.0,1.0
2019-11-04,31.76,32.03,31.51,31.8,164682,30.8839215035552,31.146473732962,30.6408175874378,30.922818130134,169353.503874109,0.0,1.0
2019-11-05,32.0,32.39,31.7,31.73,140826,31.1173012630279,31.4965433721711,30.8255765636871,30.8547490336212,144820.785128765,0.0,1.0
2019-11-06,32.02,32.17,31.65,31.99,101040,31.1367495763173,31.2826119259878,30.7769557804636,31.1075771063832,103906.183015994,0.0,1.0
2019-11-07,32.58,32.96,32.33,32.37,133138,31.6813023484203,32.0508203009188,31.4381984323029,31.4770950588817,136914.701052884,0.0,1.0
2019-11-08,32.31,32.65,31.99,32.46,73355,31.4187501190135,31.7493714449332,31.1075771063832,31.564612468684,75435.847734939,0.0,1.0
2019-11-11,32.47,32.62,31.84,32.06,123512,31.5743366253287,31.7201989749991,30.9617147567128,31.1756462028961,127015.642088989,0.0,1.0
2019-11-12,33.41,33.47,32.6,32.6,121156,32.4884073499301,32.5467522897983,31.7007506617097,31.7007506617097,124592.809872187,0.0,1.0
2019-11-13,33.38,33.44,32.64,33.35,146902,32.459234879996,32.5175798198642,31.7396472882885,32.4300624100619,151069.141898412,0.0,1.0
2019-11-14,33.46,33.72,33.08,33.11,145820,32.5370281331536,32.7898562059157,32.1675101806551,32.1966826505892,149956.449004278,0.0,1.0
2019-11-15,32.52,33.8,32.45,33.75,149010,31.6229574085522,32.8676494590733,31.5548883120393,32.8190286758498,153236.939145024,0.0,1.0
2019-11-18,32.37,32.6,32.1,32.37,111652,31.4770950588817,31.7007506617097,31.2145428294749,31.4770950588817,114819.211659756,0.0,1.0
2019-11-19,33.2,33.35,32.42,32.62,133961,32.2842000603915,32.4300624100619,31.5257158421052,31.7201989749991,137761.04694186,0.0,1.0
2019-11-20,32.82,33.21,32.48,32.98,323964,31.914682107893,32.2939242170362,31.5840607819734,32.0702686142082,333153.8269457,0.0,1.0
2019-11-21,34.83,35.03,33.16,33.19,359553,33.869237593477,34.0637207263709,32.2453034338127,32.2744759037468,369752.373534735,0.0,1.0
2019-11-22,34.71,35.19,34.63,35.0,282550,33.7525477137406,34.219307232686,33.6747544605831,34.0345482564368,290565.043657651,0.0,1.0
2019-11-25,35.67,35.85,34.56,34.84,359239,34.6860667516315,34.861101571236,33.6066853640702,33.8789617501217,369429.466354737,0.0,1.0
2019-11-26,35.73,36.0,35.25,35.77,213881,34.7444116914996,35.0069639209064,34.2776521725542,34.7833083180784,219948.122819119,0.0,1.0
2019-11-27,35.36,35.95,35.29,35.85,136909,34.3846178956459,34.958343137683,34.316548799133,34.861101571236,140792.672313309,0.0,1.0
2019-11-29,35.57,35.68,35.14,35.16,114741,34.5888251851845,34.6957909082762,34.1706864494626,34.190134762752,117995.836752159,0.0,1.0
2019-12-02,34.85,35.71,34.78,35.54,222541,33.8886859067664,34.7249633782103,33.8206168102535,34.5596527152504,228853.779439453,0.0,1.0
2019-12-03,34.52,34.67,34.03,34.46,263997,33.5677887374914,33.7136510871618,33.0913050619013,33.5094437976232,271485.754133743,0.0,1.0
2019-12-04,35.03,35.51,34.72,34.87,237738,34.0637207263709,34.5304802453163,33.7622718703853,33.9081342200558,244481.869931278,0.0,1.0
2019-12-05,35.4,35.54,34.82,35.0,157529,34.4235145222247,34.5596527152504,33.8595134368323,34.0345482564368,161997.596044403,0.0,1.0
2019-12-06,35.34,35.91,35.24,35.53,191117,34.3651695823565,34.9194465111042,34.2679280159095,34.5499285586057,196538.380636062,0.0,1.0
2019-12-09,34.98,35.41,34.89,35.26,200721,34.0637207263709,34.4824571446768,33.9760782202139,34.3363863010817,206120.189758496,0.05,1.0
2019-12-10,34.82,35.06,34.73,34.94,142132,33.9079118265362,34.1416251762883,33.8202693203791,34.0247685014122,145955.205537809,0.0,1.0
2019-12-11,34.64,34.73,34.11,34.73,187685,33.7326268142221,33.8202693203791,33.2165098335195,33.8202693203791,192733.53468159,0.0,1.0
2019-12-12,34.47,35.16,34.26,34.65,199713,33.5670798581477,34.239005738685,33.3625806771146,33.7423648704617,205085.075588696,0.0,1.0
2019-12-13,34.19,34.52,33.91,34.52,94451,33.2944142834369,33.615770139346,33.0217487087261,33.615770139346,96991.6353688938,0.0,1.0
2019-12-16,34.47,34.78,34.37,34.48,160949,33.5670798581477,33.8689596015775,33.4696992957509,33.5768179143873,165278.3636064,0.0,1.0
2019-12-17,35.53,35.59,34.6,34.66,235483,34.5993138195528,34.6577421569909,33.6936745892634,33.7521029267014,241817.252030929,0.0,1.0
2019-12-18,35.73,35.88,35.43,35.7,171486,34.7940749443463,34.9401457879413,34.5019332571561,34.7648607756273,176098.798137342,0.0,1.0
2019-12-19,35.13,35.83,34.83,35.83,165607,34.209791569966,34.891455506743,33.9176498827758,34.891455506743,170061.659045816,0.0,1.0
2019-12-20,35.18,35.47,34.97,35.25,1322731,34.2584818511643,34.5408854821148,34.0539826701312,34.326648244842,1358311.11203833,0.0,1.0
2019-12-23,35.11,35.41,34.86,35.36,143179,34.1903154574866,34.4824571446768,33.9468640514948,34.4337668634784,147030.368767751,0.0,1.0
2019-12-24,35.19,35.33,35.01,35.24,47261,34.268219907404,34.4045526947594,34.0929348950899,34.3169101886024,48532.2725981651,0.0,1.0
2019-12-26,35.56,35.69,35.32,35.39,95457,34.6285279882719,34.7551227193876,34.3948146385197,34.4629810321974,98024.6957407385,0.0,1.0
2019-12-27,35.48,35.61,35.29,35.54,129772,34.5506235383545,34.6772182694702,34.3656004698007,34.6090518757925,133262.734170015,0.0,1.0
2019-12-30,35.71,35.94,35.42,35.45,155355,34.7745988318669,34.9985741253794,34.4921952009165,34.5214093696355,159533.890723598,0.0,1.0
2019-12-31,36.51,36.77,35.63,35.63,385738,35.5536433310406,35.8068327932721,34.6966943819496,34.6966943819496,396113.957966845,0.0,1.0
2020-01-02,36.17,37.1,35.91,36.89,376455,35.2225494188918,36.1281886491813,34.9693599566604,35.9236894681482,386581.254754285,0.0,1.0
2020-01-03,36.05,36.2,34.49,35.74,315320,35.1056927440158,35.2517635876108,33.586555970627,34.8038130005859,323801.785735668,0.0,1.0
2020-01-06,36.19,36.37,35.5,35.55,275141,35.2420255313712,35.4173105436852,34.5700996508338,34.6187899320322,282542.011699535,0.0,1.0
2020-01-07,36.63,36.9,36.23,36.23,268582,35.6705000059167,35.9334275243878,35.2809777563298,35.2809777563298,275806.581302985,0.0,1.0
2020-01-08,37.98,38.08,36.52,36.52,346760,36.9851375982724,37.0825181606691,35.5633813872803,35.5633813872803,356087.489603261,0.0,1.0
2020-01-09,38.3,39.15,37.79,38.05,747261,37.2967553979418,38.1244901783139,36.8001145297186,37.0533039919501,767361.557181979,0.0,1.0
2020-01-10,37.84,38.57,37.67,38.11,223772,36.848804810917,37.559682916413,36.6832578548425,37.1117323293881,229791.238099841,0.0,1.0
2020-01-13,38.35,38.37,37.83,37.87,291330,37.3454456791402,37.3649217916195,36.8390667546773,36.878018979636,299166.479254003,0.0,1.0
2020-01-14,38.2,38.67,38.14,38.28,219133,37.1993748355451,37.6570634788097,37.1409464981071,37.2772792854625,225027.453741007,0.0,1.0
2020-01-15,37.24,38.23,36.8,37.99,286516,36.2645214365367,37.2285890042641,35.8360469619911,36.994875654512,294222.987574022,0.0,1.0
2020-01-16,37.57,37.88,37.35,37.35,360419,36.5858772924458,36.8877570358756,36.3716400551731,36.3716400551731,370113.902743448,0.0,1.0
2020-01-17,37.21,37.77,36.69,37.68,282185,36.2353072678177,36.7806384172393,35.7289283433547,36.6929959110822,289775.488100404,0.0,1.0
2020-01-21,37.26,37.49,37.04,37.08,321708,36.283997549016,36.5079728425285,36.0697603117432,36.1087125367019,330361.616406985,0.0,1.0
2020-01-22,37.89,38.14,37.26,37.26,208904,36.8974950921153,37.1409464981071,36.283997549016,36.283997549016,214523.304095281,0.0,1.0
2020-01-23,38.15,38.17,37.5,37.69,272975,37.1506845543468,37.1701606668261,36.5177108987681,36.7027339673219,280317.748513237,0.0,1.0
2020-01-24,37.69,38.14,37.24,38.14,265345,36.7027339673219,37.1409464981071,36.2645214365367,37.1409464981071,272482.509311274,0.0,1.0
2020-01-27,36.83,37.48,36.78,37.29,294960,35.8652611307101,36.4982347862888,35.8165708495118,36.313211717735,302894.122544059,0.0,1.0
2020-01-28,37.05,37.35,36.79,36.87,172037,36.0794983679829,36.3716400551731,35.8263089057514,35.9042133556688,176664.619474208,0.0,1.0
2020-01-29,36.62,37.26,36.51,37.12,220953,35.660761949677,36.283997549016,35.5536433310406,36.1476647616606,226896.409880925,0.0,1.0
2020-01-30,37.61,40.0,36.26,38.0,468772,36.6248295174045,38.952224958686,35.3101919250489,37.0046137107517,481381.487704176,0.0,1.0
2020-01-31,37.22,37.93,36.8,36.8,270017,36.2450453240573,36.936447317074,35.8360469619911,35.8360469619911,277280.181336382,0.0,1.0
2020-02-03,37.59,38.0,37.24,37.24,205183,36.6053534049252,37.0046137107517,36.2645214365367,36.2645214365367,210702.212998229,0.0,1.0
2020-02-04,38.1,38.46,37.51,37.9,182142,37.1019942731484,37.4525642977766,36.5274489550078,36.907233148355,187041.433646664,0.0,1.0
2020-02-05,38.5,39.0,37.7169,38.35,419891,37.4915165227353,37.9784193347189,36.7289293386066,37.3454456791402,431185.638761688,0.0,1.0
2020-02-06,38.4,39.2,38.13,38.85,157025,37.3941359603386,38.1731804595123,37.1312084418674,37.8323484911238,161248.812016819,0.0,1.0
2020-02-07,38.45,38.59,38.08,38.26,142333,37.4428262415369,37.5791590288923,37.0825181606691,37.2578031729832,146161.612232383,0.0,1.0
2020-02-10,38.61,39.08,38.43,38.5,294664,37.5986351413717,38.0563237846362,37.4233501290576,37.4915165227353,302590.160446578,0.0,1.0
2020-02-11,38.88,39.15,38.61,38.97,234865,37.8615626598428,38.1244901783139,37.5986351413717,37.9492051659998,241182.628462539,0.0,1.0
2020-02-12,39.11,39.18,38.8,39.05,202158,38.0855379533552,38.1537043470329,37.7836582099254,38.0271096159172,207595.843589849,0.0,1.0
2020-02-13,39.75,39.76,38.87,38.87,308323,38.7087735526942,38.7185116089339,37.8518246036031,37.8518246036031,316616.573586764,0.0,1.0
2020-02-14,39.72,39.94,39.55,39.72,212787,38.6795593839752,38.893796621248,38.5140124279008,38.6795593839752,218510.752826765,0.0,1.0
2020-02-18,39.74,39.86,39.26,39.65,205622,38.6990354964545,38.8158921713306,38.2316087969503,38.6113929902975,211153.021649561,0.0,1.0
2020-02-19,39.67,39.95,39.56,39.78,196434,38.6308691027768,38.9035346774876,38.5237504841405,38.7379877214132,201717.87383991,0.0,1.0
2020-02-20,39.49,39.91,39.1,39.45,315980,38.4555840904628,38.864582452529,38.0757998971156,38.4166318655041,324479.539061133,0.0,1.0
2020-02-21,39.62,39.72,39.14,39.46,154639,38.5821788215785,38.6795593839752,38.1147521220743,38.4263699217437,158798.631055366,0.0,1.0
2020-02-24,38.58,38.94,38.17,38.59,251238,37.5694209726527,37.9199909972808,37.1701606668261,37.5791590288923,257996.045428954,0.0,1.0
2020-02-25,36.06,38.81,36.05,38.68,367954,35.1154308002554,37.7933962661651,35.1056927440158,37.6668015350494,377851.586542504,0.0,1.0
2020-02-26,35.7,36.77,35.48,36.31,374377,34.7648607756273,35.8068327932721,34.5506235383545,35.3588822062472,384447.358678048,0.0,1.0
2020-02-27,33.73,34.91,32.41,34.91,587021,32.846463696412,33.9955543326932,31.5610402727753,33.9955543326932,602811.264950963,0.0,1.0
2020-02-28,32.85,33.63,32.2,32.55,360565,31.9895147473209,32.7490831340153,31.3565410917422,31.6973730601307,370263.829994232,0.0,1.0
2020-03-02,33.97,34.04,32.93,33.04,374018,33.0801770461641,33.1483434398418,32.0674191972383,32.1745378158746,384078.701944955,0.0,1.0
2020-03-03,33.34,34.44,32.9,34.18,259967,32.4666795030648,33.5378656894286,32.0382050285192,33.2846762271972,266959.846607714,0.0,1.0
2020-03-04,33.9,34.2,32.65,33.98,257849,33.0120106524864,33.3041523396765,31.7947536225274,33.0899151024038,264784.874572359,0.0,1.0
2020-03-05,32.34,33.45,32.0,33.05,323091,31.4928738790976,32.5737981217012,31.1617799669488,32.1842758721143,331781.817693527,0.0,1.0
2020-03-06,31.73,32.24,30.67,31.07,300071,30.8988524484777,31.3954933167009,29.8666184870725,30.2561407366594,308142.603220499,0.0,1.0
2020-03-09,26.84,29.77,26.83,29.38,537059,26.1856332284767,29.0441990019281,26.1758770312976,28.6637073119465,550479.854133302,0.05,1.0
2020-03-10,27.97,28.46,26.67,27.79,342806,27.2880835097054,27.7661371714771,26.0197778764334,27.1124719604831,351372.562187806,0.0,1.0
2020-03-11,25.28,27.81,25.15,27.1,376069,24.6636664685503,27.1319843548411,24.5368359052231,26.4392943551311,385466.789056802,0.0,1.0
2020-03-12,22.34,24.78,21.99,23.71,901602,21.7953444979198,24.1758566095995,21.4538775966543,23.1319435114449,924132.613821377,0.0,1.0
2020-03-13,23.57,24.81,21.98,23.91,702328,22.9953567509387,24.2051252011366,21.4441213994753,23.3270674550252,719878.849425732,0.0,1.0
2020-03-16,19.74,22.0,16.98,16.98,431634,19.2587332313759,21.4636337938333,16.5660228099677,16.5660228099677,442420.332512767,0.0,1.0
2020-03-17,20.12,20.78,18.92,20.17,754619,19.6294687241785,20.2733777379935,18.4587250626967,19.6782497100736,773476.577147424,0.0,1.0
2020-03-18,16.29,19.74,15.61,18.92,651711,15.8928452046157,19.2587332313759,15.2294237964426,18.4587250626967,667996.954183932,0.0,1.0
2020-03-19,21.57,21.96,15.81,16.18,765074,21.0441173151357,21.4246090051173,15.424547740023,15.7855270356465,784192.842725254,0.0,1.0
2020-03-20,20.65,22.37,19.68,21.57,698797,20.1465471746663,21.8246130894569,19.2001960483018,21.0441173151357,716259.611381225,0.0,1.0
2020-03-23,19.94,20.94,18.92,20.94,396448,19.4538571749562,20.4294768928577,18.4587250626967,20.4294768928577,406355.050769915,0.0,1.0
2020-03-24,20.26,21.55,19.77,21.12,444705,19.7660554846847,21.0246049207776,19.2880018229129,20.60508844208,455817.970711505,0.0,1.0
2020-03-25,19.81,20.93,19.03,20.55,537205,19.327026611629,20.4197206956787,18.5660432316658,20.0489852028761,550629.502605265,0.0,1.0
2020-03-26,22.07,23.57,20.0,20.29,644497,21.5319271740864,22.9953567509387,19.5123943580303,19.7953240762217,660602.679685755,0.0,1.0
2020-03-27,21.42,22.02,20.57,21.29,459168,20.8977743574505,21.4831461881914,20.0684975972342,20.7709437941233,470642.394341552,0.0,1.0
2020-03-30,21.6,21.96,20.34,21.63,240109,21.0733859066727,21.4246090051173,19.8441050621168,21.1026544982098,246109.212015986,0.0,1.0
2020-03-31,21.72,22.06,20.75,21.22,342521,21.1904602728209,21.5221709769074,20.2441091464564,20.7026504138701,351080.44017062,0.0,1.0
2020-04-01,17.59,20.61,17.57,20.58,788520,17.1611508378876,20.1075223859502,17.1416384435296,20.0782537944132,808224.747339107,0.0,1.0
2020-04-02,17.14,18.32,16.8,17.47,389302,16.722121964832,17.8733532319558,16.3904112607455,17.0440764717395,399030.475560046,0.0,1.0
2020-04-03,15.03,17.0,14.62,16.86,948076,14.6635643600598,16.5855352043258,14.2635602757201,16.4489484438195,971767.977423866,0.0,1.0
2020-04-06,16.99,17.23,15.85,15.89,498754,16.5757790071467,16.8099277394431,15.463572528739,15.5025973174551,511217.630033948,0.0,1.0
2020-04-07,16.2,18.0,15.88,17.7,533272,15.8050394300045,17.5611549222273,15.4928411202761,17.2684690068568,546598.218768097,0.0,1.0
2020-04-08,17.49,17.62,16.15,16.64,350929,17.0635888660975,17.1904194294247,15.7562584441095,16.2343121058812,359698.552172379,0.0,1.0
2020-04-09,19.46,19.74,17.81,18.17,377517,18.9855597103635,19.2587332313759,17.375787175826,17.7270102742705,386950.973902014,0.0,1.0
2020-04-13,18.37,19.34,17.59,19.34,280944,17.9221342178508,18.8684853442153,17.1611508378876,18.8684853442153,287964.659636328,0.0,1.0
2020-04-14,18.32,19.08,17.76,19.06,300180,17.8733532319558,18.6148242175609,17.3270061899309,18.5953118232029,307681.358312093,0.0,1.0
2020-04-15,16.73,17.71,16.63,17.7,369518,16.3221178804923,17.2782252040358,16.2245559087022,17.2684690068568,378752.082619657,0.0,1.0
2020-04-16,16.01,16.78,15.18,16.78,432346,15.6196716836033,16.3708988663874,14.809907317745,16.3708988663874,443150.125060964,0.0,1.0
2020-04-17,17.78,18.1,16.57,16.57,204927,17.3465185842889,17.6587168940174,16.1660187256281,16.1660187256281,210048.03023127,0.0,1.0
2020-04-20,17.75,18.21,17.12,17.84,267876,17.3172499927519,17.7660350629866,16.7026095704739,17.405055767363,274570.096406191,0.0,1.0
2020-04-21,17.19,17.46,16.66,16.99,196878,16.770902950727,17.0343202745605,16.2538245002392,16.5757790071467,201797.889472212,0.0,1.0
2020-04-22,17.11,17.85,17.03,17.74,246689,16.6928533732949,17.414811964542,16.6148037958628,17.3074937955729,252853.643149618,0.0,1.0
2020-04-23,15.87,17.02,15.26,16.62,1116799,15.483084923097,16.6050475986838,14.8879568951771,16.2147997115232,1144707.28656669,0.0,1.0
2020-04-24,16.75,16.95,15.88,15.95,343899,16.3416302748504,16.5367542184307,15.4928411202761,15.5611345005292,352492.875748453,0.0,1.0
2020-04-27,17.51,17.87,16.91,17.0,313216,17.0831012604555,17.4343243589001,16.4977294297146,16.5855352043258,321043.121877144,0.0,1.0
2020-04-28,17.91,18.74,17.88,18.16,358578,17.4733491476161,18.2831135134744,17.4440805560791,17.7172540770915,367538.697117843,0.0,1.0
2020-04-29,19.01,19.29,18.1,18.75,403236,18.5465308373078,18.8197043583202,17.6587168940174,18.2928697106534,413312.679726616,0.0,1.0
2020-04-30,18.42,18.93,17.79,18.47,226256,17.9709152037459,18.4684812598757,17.3562747814679,18.019696189641,231910.032001669,0.0,1.0
2020-05-01,17.2,18.22,16.74,17.94,243356,16.7806591479061,17.7757912601656,16.3318740776714,17.5026177391532,249437.353032839,0.0,1.0
2020-05-04,17.06,17.37,16.51,16.89,297462,16.6440723873998,16.9465144999493,16.107481542554,16.4782170353566,304895.436758719,0.0,1.0
2020-05-05,16.6,17.64,16.47,17.43,585705,16.1952873171651,17.2099318237827,16.0684567538379,17.0050516830234,600341.495003616,0.0,1.0
2020-05-06,15.9,16.98,15.68,16.9,262297,15.5123535146341,16.5660228099677,15.2977171766958,16.4879732325356,268851.67979608,0.0,1.0
2020-05-07,15.94,16.68,15.87,16.12,296166,15.5513783033501,16.2733368945973,15.483084923097,15.7269898525724,303567.050322673,0.0,1.0
2020-05-08,16.65,16.81,16.07,16.38,550707,16.2440683030602,16.4001674579245,15.6782088666773,15.9806509792268,564468.911293152,0.0,1.0
2020-05-11,15.25,16.54,15.07,16.23,406858,14.8782006979981,16.1367501340911,14.7025891487758,15.8343080215416,417025.191818715,0.0,1.0
2020-05-12,14.61,15.5,14.54,15.25,450529,14.2538040785411,15.1221056274735,14.185510698288,14.8782006979981,461787.509757444,0.0,1.0
2020-05-13,13.93,14.83,13.59,14.82,389832,13.5903826703681,14.4684404164795,13.2586719662816,14.4586842193005,399573.72001306,0.0,1.0
2020-05-14,14.28,14.34,13.09,13.46,433508,13.9318495716336,13.9903867547077,12.7708621073308,13.1318414029544,444341.162899459,0.0,1.0
2020-05-15,15.62,16.13,14.43,14.43,898731,15.2391799936217,15.7367460497514,14.0781925293189,14.0781925293189,921189.868869298,0.0,1.0
2020-05-18,16.9,17.05,16.45,16.49,465423,16.4879732325356,16.6343161902208,16.0489443594799,16.087969148196,477053.70387664,0.0,1.0
2020-05-19,16.19,17.29,16.18,17.05,365313,15.7952832328255,16.8684649225172,15.7855270356465,16.6343161902208,374442.001629243,0.0,1.0
2020-05-20,17.14,17.22,16.48,16.48,259863,16.722121964832,16.8001715422641,16.078212951017,16.078212951017,266356.855270356,0.0,1.0
2020-05-21,17.02,17.35,16.62,17.01,214946,16.6050475986838,16.9270021055913,16.2147997115232,16.5952914015048,220317.400372281,0.0,1.0
2020-05-22,16.9,17.19,16.58,17.18,146944,16.4879732325356,16.770902950727,16.1757749228071,16.761146753548,150616.062082125,0.0,1.0
2020-05-26,17.9,18.11,17.34,17.49,319908,17.4635929504371,17.6684730911964,16.9172459084123,17.0635888660975,327902.351838582,0.0,1.0
2020-05-27,19.31,19.49,18.46,18.51,327638,18.8392167526783,19.0148283019005,18.009939992462,18.058720978357,335825.520936297,0.0,1.0
2020-05-28,18.31,19.67,18.15,19.67,235393,17.8635970347767,19.1904398511228,17.7074978799125,19.1904398511228,241275.361373705,0.0,1.0
2020-05-29,18.12,18.47,17.22,17.93,599204,17.6782292883755,18.019696189641,16.8001715422641,17.4928615419742,614177.828722898,0.0,1.0
2020-06-01,18.42,19.12,18.11,18.16,321901,17.9709152037459,18.653849006277,17.6684730911964,17.7172540770915,329945.155979817,0.0,1.0
2020-06-02,18.73,19.29,18.47,18.61,292969,18.2733573162954,18.8197043583202,18.019696189641,18.1562829501472,300290.158782516,0.0,1.0
2020-06-03,19.35,19.94,19.01,19.21,329059,18.8782415413943,19.4538571749562,18.5465308373078,18.7416547808881,337282.031064093,0.0,1.0
2020-06-04,20.1,20.14,18.99,19.26,429475,19.6099563298205,19.6489811185365,18.5270184429498,18.7904357667832,440207.380108889,0.0,1.0
2020-06-05,21.08,21.97,20.85,21.6,563192,20.5660636533639,21.4343652022963,20.3416711182466,21.0733859066727,577265.905624975,0.0,1.0
2020-06-08,22.05,22.37,21.57,21.57,330342,21.5124147797284,21.8246130894569,21.0441173151357,21.0441173151357,338597.092636197,0.0,1.0
2020-06-09,20.97,21.55,20.35,21.45,318759,20.5075264702898,21.0747351184905,19.9011999842822,20.9769405239732,325947.463224488,0.05,1.0
2020-06-10,19.42,20.9,19.28,20.84,432270,18.9917102552708,20.4390702541277,18.8547978229465,20.3803934974173,442018.295728275,0.0,1.0
2020-06-11,17.53,18.32,17.33,18.03,371858,17.1433924188927,17.9159697155799,16.947803229858,17.6323653914795,380243.920264939,0.0,1.0
2020-06-12,18.49,19.15,17.85,18.51,404759,18.0822205262594,18.7276648500739,17.4563351213483,18.1017794451629,413886.884032389,0.0,1.0
2020-06-15,18.15,18.53,17.09,17.53,353552,17.7497189049004,18.1213383640663,16.7130962030164,17.1433924188927,361525.094249711,0.0,1.0
2020-06-16,18.95,19.44,18.2,19.07,403773,18.5320756610392,19.0112691741743,17.798616202159,18.6494291744601,412878.648347313,0.0,1.0
2020-06-17,17.52,18.94,17.47,18.94,381751,17.133612959441,18.5222962015875,17.0847156621823,18.5222962015875,390360.021312061,0.0,1.0
2020-06-18,17.49,18.08,17.08,17.21,300853,17.1042745810858,17.6812626887382,16.7033167435646,16.8304497164372,307637.657771159,0.0,1.0
2020-06-19,17.43,18.09,17.03,17.67,1011789,17.0455978243754,17.69104214819,16.654419446306,17.280304851217,1034606.26325356,0.0,1.0
2020-06-22,18.18,18.24,17.02,17.15,281604,17.7790572832556,17.837734039966,16.6446399868542,16.7717729597268,287954.565781259,0.0,1.0
2020-06-23,17.88,18.95,17.87,18.61,170672,17.4856734997035,18.5320756610392,17.4758940402518,18.1995740396802,174520.893350304,0.0,1.0
2020-06-24,16.98,17.63,16.76,17.53,212967,16.6055221490473,17.2411870134101,16.3903740411091,17.1433924188927,217769.705013911,0.0,1.0
2020-06-25,17.39,17.47,16.6,16.86,216182,17.0064799865685,17.0847156621823,16.2339026898813,16.4881686356265,221057.20778016,0.0,1.0
2020-06-26,16.95,17.44,16.6,17.0,857722,16.5761837706921,17.0553772838271,16.2339026898813,16.6250810679508,877064.83597901,0.0,1.0
2020-06-29,17.91,18.08,17.04,17.26,244673,17.5150118780587,17.6812626887382,16.6641989057577,16.8793470136959,250190.719852694,0.0,1.0
2020-06-30,18.17,18.26,17.56,17.78,252847,17.7692778238038,17.8572929588695,17.172730797248,17.3878789051861,258549.055035065,0.0,1.0
2020-07-01,17.5,18.41,17.4,18.09,202317,17.1140540405375,18.0039848506455,17.0162594460202,17.69104214819,206879.532553399,0.0,1.0
2020-07-02,17.58,18.34,17.5,18.09,213077,17.1922897161514,17.9355286344833,17.1140540405375,17.69104214819,217882.185668434,0.0,1.0
2020-07-06,17.77,18.38,17.41,18.06,377112,17.3780994457344,17.9746464722903,17.0260389054719,17.6617037698347,385616.405345458,0.0,1.0
2020-07-07,17.34,17.63,17.18,17.48,306845,16.9575826893098,17.2411870134101,16.801111338082,17.0944951216341,313764.785788378,0.0,1.0
2020-07-08,17.45,17.54,16.92,17.26,303225,17.0651567432789,17.1531718783445,16.5468453923369,16.8793470136959,310063.149703208,0.0,1.0
2020-07-09,16.7,17.36,16.33,17.36,330915,16.3316972843987,16.9771416082132,15.9698572846845,16.9771416082132,338377.598100543,0.0,1.0
2020-07-10,17.55,17.62,16.77,16.85,192340,17.1629513377962,17.2314075539584,16.4001535005608,16.4783891761747,196677.537188277,0.0,1.0
2020-07-13,17.72,18.16,17.35,17.88,223088,17.3292021484757,17.7594983643521,16.9673621487615,17.4856734997035,228118.947781316,0.0,1.0
2020-07-14,17.46,17.77,17.13,17.77,166817,17.0749362027306,17.3780994457344,16.7522140408233,17.3780994457344,170578.95768502,0.0,1.0
2020-07-15,18.84,19.01,17.87,18.07,243544,18.4245016070701,18.5907524177496,17.4758940402518,17.6714832292865,249036.25931674,0.0,1.0
2020-07-16,18.85,19.01,18.15,18.57,182891,18.4342810665219,18.5907524177496,17.7497189049004,18.1604562018733,187015.448964859,0.0,1.0
2020-07-17,18.56,18.91,18.54,18.82,146146,18.1506767424215,18.4929578232323,18.1311178235181,18.4049426881667,149441.797597577,0.0,1.0
2020-07-20,18.06,18.53,18.01,18.52,125286,17.6617037698347,18.1213383640663,17.6128064725761,18.1115589046146,128111.375294637,0.0,1.0
2020-07-21,18.75,19.03,18.13,18.59,164013,18.3364864720045,18.6103113366531,17.7301599859969,18.1800151207767,167711.723546121,0.0,1.0
2020-07-22,18.51,18.7359,18.16,18.68,219476,18.1017794451629,18.3226974341776,17.7594983643521,18.2680302558424,224425.492107383,0.0,1.0
2020-07-23,19.78,19.98,19.0341,19.14,270626,19.3437707955333,19.539359984568,18.6143209150283,18.7178853906222,276728.99645999,0.0,1.0
2020-07-24,19.27,19.83,19.16,19.56,257992,18.8450183634948,19.392668092792,18.7374443095257,19.1286226875951,263810.082012467,0.0,1.0
2020-07-27,18.9,19.31,18.74,19.13,202238,18.4831783637805,18.8841362013017,18.3267070125528,18.7081059311705,206798.750992424,0.0,1.0
2020-07-28,18.77,19.28,18.62,18.89,223033,18.356045390908,18.8547978229465,18.2093534991319,18.4733989043288,228062.707454055,0.0,1.0
2020-07-29,19.25,19.26,18.52,18.76,155845,18.8254594445913,18.835238904043,18.1115589046146,18.3462659314562,159359.523672179,0.0,1.0
2020-07-30,18.71,18.84,18.31,18.76,149296,18.2973686341976,18.4245016070701,17.9061902561281,18.3462659314562,152662.834522517,0.0,1.0
2020-07-31,18.66,18.84,18.0,18.59,183126,18.2484713369389,18.4245016070701,17.6030270131243,18.1800151207767,187255.748544974,0.0,1.0
2020-08-03,18.52,18.83,18.23,18.83,108043,18.1115589046146,18.4147221476184,17.8279545805143,18.4147221476184,110479.521422652,0.0,1.0
2020-08-04,18.38,18.83,18.08,18.48,183643,17.9746464722903,18.4147221476184,17.6812626887382,18.0724410668076,187784.407621226,0.0,1.0
2020-08-05,18.99,19.05,18.44,18.59,98488,18.5711934988462,18.6298702555566,18.0333232290007,18.1800151207767,100709.042750333,0.0,1.0
2020-08-06,19.47,19.59,18.85,19.16,166437,19.0406075525295,19.1579610659503,18.4342810665219,18.7374443095257,170190.388151218,0.0,1.0
2020-08-07,20.3,20.335,19.05,19.32,193881,19.8523026870235,19.8865307951046,18.6298702555566,18.8939156607534,198253.288902986,0.0,1.0
2020-08-10,20.49,21.21,20.43,20.43,172715,20.0381124166065,20.7422334971315,19.9794356598961,19.9794356598961,176609.965870195,0.0,1.0
2020-08-11,20.41,21.32,20.3,20.9,349960,19.9598767409926,20.8498075511006,19.8523026870235,20.4390702541277,357852.089603876,0.0,1.0
2020-08-12,20.68,21.03,20.06,20.85,243639,20.2239221461895,20.5662032270003,19.6175956601819,20.390172956869,249133.40170019,0.0,1.0
2020-08-13,20.11,20.74,19.76,20.74,178236,19.6664929574406,20.2825989028999,19.3242118766298,20.2825989028999,182255.472175781,0.0,1.0
2020-08-14,20.3,20.48,19.73,19.76,103377,19.8523026870235,20.0283329571548,19.2948734982746,19.3242118766298,105708.296568122,0.0,1.0
2020-08-17,20.11,20.26,19.77,20.26,131774,19.6664929574406,19.8131848492166,19.3339913360816,19.8131848492166,134745.688808609,0.0,1.0
2020-08-18,19.41,20.18,19.34,20.18,146175,18.9819307958191,19.7349491736027,18.9134745796569,19.7349491736027,149471.451588314,0.0,1.0
2020-08-19,19.31,19.99,19.25,19.36,145747,18.8841362013017,19.5491394440197,18.8254594445913,18.9330334985604,149033.799587084,0.0,1.0
2020-08-20,19.17,19.435,18.9,19.07,108408,18.7472237689774,19.0063794444484,18.4831783637805,18.6494291744601,110852.752685384,0.0,1.0
2020-08-21,18.92,19.38,18.66,19.05,191840,18.502737282684,18.9525924174639,18.2484713369389,18.6298702555566,196166.261485905,0.0,1.0
2020-08-24,19.44,19.5,18.81,19.09,147834,19.0112691741743,19.0699459308847,18.3951632287149,18.6689880933635,151167.864368783,0.0,1.0
2020-08-25,19.35,19.68,19.1,19.68,121173,18.9232540391087,19.2459762010159,18.6787675528153,19.2459762010159,123905.621366928,0.0,1.0
2020-08-26,18.9,19.45,18.85,19.45,339001,18.4831783637805,19.021048633626,18.4342810665219,19.021048633626,346645.948759297,0.0,1.0
2020-08-27,19.35,19.6,18.91,19.04,179015,18.9232540391087,19.167740525402,18.4929578232323,18.6200907961048,183052.039720075,0.0,1.0
2020-08-28,19.43,19.59,19.05,19.59,171473,19.0014897147225,19.1579610659503,18.6298702555566,19.1579610659503,175339.957025504,0.0,1.0
2020-08-31,19.28,19.58,19.18,19.44,187885,18.8547978229465,19.1481816064986,18.7570032284291,19.0112691741743,192122.070680147,0.0,1.0
2020-09-01,19.19,19.32,19.0,19.13,131002,18.7667826878809,18.8939156607534,18.5809729582979,18.7081059311705,133956.279124148,0.0,1.0
2020-09-02,19.2,19.44,18.71,19.2,182056,18.7765621473326,19.0112691741743,18.2973686341976,18.7765621473326,186161.618541899,0.0,1.0
2020-09-03,19.13,19.93,19.05,19.31,171957,18.7081059311705,19.4904626873093,18.6298702555566,18.8841362013017,175834.871905399,0.0,1.0
2020-09-04,19.16,19.61,18.85,19.61,127844,18.7374443095257,19.1775199848538,18.4342810665219,19.1775199848538,130727.061787969,0.0,1.0
2020-09-08,18.49,19.07,18.24,19.07,153632,18.0822205262594,18.6494291744601,17.837734039966,18.6494291744601,157096.617413483,0.0,1.0
2020-09-09,18.15,18.7,18.11,18.7,115444,17.798616202159,18.3379682082851,17.7593906017135,18.3379682082851,117723.118258252,0.05,1.0
2020-09-10,17.98,18.63,17.96,18.13,132869,17.6319074002655,18.2693234075054,17.6122946000428,17.7790034019363,135492.126051208,0.0,1.0
2020-09-11,17.89,18.11,17.74,17.97,90002,17.5436497992631,17.7593906017135,17.3965537975924,17.6221010001542,91778.8372672391,0.0,1.0
2020-09-14,18.72,18.91,17.9,17.9,189441,18.3575810085078,18.5439026106241,17.5534561993745,17.5534561993745,193180.981653109,0.0,1.0
2020-09-15,18.22,18.88,18.13,18.82,118089,17.8672610029387,18.51448341029,17.7790034019363,18.4556450096217,120420.33637087,0.0,1.0
2020-09-16,18.74,19.11,18.13,18.19,212259,18.3771938087306,18.7400306128518,17.7790034019363,17.8378418026046,216449.459117652,0.0,1.0
2020-09-17,19.32,19.4,18.3,18.43,277825,18.9459650151908,19.0244162160818,17.9457122038298,18.0731954052778,283309.876044651,0.0,1.0
2020-09-18,20.08,20.15,19.49,19.49,789619,19.6912514236558,19.7598962244355,19.1126738170843,19.1126738170843,805207.814316573,0.0,1.0
2020-09-21,19.1,20.23,18.75,19.89,515757,18.7302242127404,19.8383474253266,18.387000208842,19.5049298215396,525939.176600957,0.0,1.0
2020-09-22,18.73,19.42,18.51,19.17,337316,18.3673874086192,19.0440290163046,18.1516466061688,18.7988690135201,343975.359121309,0.0,1.0
2020-09-23,18.41,19.62,18.34,18.85,329571,18.053582605055,19.2401570185323,17.9849378042753,18.4850642099558,336077.455800996,0.0,1.0
2020-09-24,18.49,18.89,18.16,18.37,195494,18.132033805946,18.5242898104013,17.8084226022704,18.0143570046095,199353.481175104,0.0,1.0
2020-09-25,18.55,18.72,18.23,18.23,134443,18.1908722066143,18.3575810085078,17.8770674030501,17.8770674030501,137097.20027021,0.0,1.0
2020-09-28,19.61,19.76,18.85,18.85,234669,19.2303506184209,19.3774466200916,18.4850642099558,18.4850642099558,239301.88176558,0.0,1.0
2020-09-29,19.29,19.53,18.92,19.53,145361,18.9165458148566,19.1518994175298,18.5537090107355,19.1518994175298,148230.745583467,0.0,1.0
2020-09-30,19.22,19.76,19.1,19.39,199162,18.847901014077,19.3774466200916,18.7302242127404,19.0146098159705,203093.895555852,0.0,1.0
2020-10-01,19.78,19.81,19.09,19.19,222644,19.3970594203144,19.4264786206485,18.720417812629,18.8184818137428,227039.481839594,0.0,1.0
2020-10-02,20.45,20.59,19.29,19.29,227634,20.054088227777,20.1913778293363,18.9165458148566,18.9165458148566,232127.995405554,0.0,1.0
2020-10-05,21.05,21.19,19.85,20.7,186215,20.6424722344599,20.7797618360193,19.4657042210941,20.2992482305616,189891.293323692,0.0,1.0
2020-10-06,21.3,22.05,21.13,21.27,269849,20.8876322372445,21.6231122455982,20.720923435351,20.8582130369104,275176.412276696,0.0,1.0
2020-10-07,21.6,22.02,21.42,21.65,250502,21.181824240586,21.593693045264,21.0053090385811,21.2308562411429,255447.459979977,0.0,1.0
2020-10-08,22.51,22.545,21.75,21.85,209172,22.0742066507218,22.1085290511116,21.3289202422567,21.4269842433705,213301.5149537,0.0,1.0
2020-10-09,22.05,22.96,22.0,22.77,166302,21.6231122455982,22.515494655734,21.5740802450413,22.3291730536177,169585.166943139,0.0,1.0
2020-10-12,22.18,22.29,21.93,22.05,231773,21.7505954470462,21.8584658482714,21.5054354442616,21.6231122455982,236348.708361367,0.0,1.0
2020-10-13,21.77,22.495,21.685,22.2,203141,21.3485330424795,22.0594970505547,21.2651786415327,21.7702082472689,207151.449760052,0.0,1.0
2020-10-14,21.99,22.18,21.82,21.82,218137,21.5642738449299,21.7505954470462,21.3975650430364,21.3975650430364,222443.503755069,0.0,1.0
2020-10-15,22.81,23.05,21.69,21.69,221858,22.3683986540632,22.6037522567364,21.2700818415884,21.2700818415884,226237.964472291,0.0,1.0
2020-10-16,23.21,23.32,22.475,22.73,173308,22.7606546585185,22.8685250597437,22.0398842503319,22.2899474531722,176729.480779435,0.0,1.0
2020-10-19,23.43,23.785,23.23,23.41,187752,22.9763954609689,23.324522664923,22.7802674587413,22.9567826607462,191458.637081384,0.0,1.0
2020-10-20,24.1,24.26,23.75,23.75,191821,23.6334242684316,23.7903266702137,23.2902002645332,23.2902002645332,195607.968083365,0.0,1.0
2020-10-21,24.26,24.57,23.925,24.23,190913,23.7903266702137,24.0943250736665,23.4618122664824,23.7609074698795,194682.042167956,0.0,1.0
2020-10-22,25.07,25.1599,24.28,24.35,233031,24.5846450792357,24.672804616237,23.8099394704365,23.8785842712161,237631.544045932,0.0,1.0
2020-10-23,25.32,25.84,25.14,25.39,209564,24.8298050820202,25.3397378878121,24.6532898800153,24.8984498827999,213701.253895155,0.0,1.0
2020-10-26,24.32,25.12,24.205,25.08,225184,23.849165070882,24.6336770797926,23.7363914696011,24.594451479347,229629.627021466,0.0,1.0
2020-10-27,23.96,24.63,23.94,24.23,159010,23.4961346668722,24.1531634743348,23.4765218666495,23.7609074698795,162149.206838334,0.0,1.0
2020-10-28,23.03,23.85,23.015,23.38,216475,22.5841394565137,23.388264265647,22.5694298563466,22.927363460412,220748.692222679,0.0,1.0
2020-10-29,28.88,29.49,26.42,27.2,984886,28.3208835216724,28.9190739284667,25.9085090942723,26.6734083029601,1004329.81401282,0.0,1.0
2020-10-30,29.34,29.39,28.18,28.79,358531,28.7719779267959,28.8210099273529,27.6344355138756,28.2326259206699,365609.189843121,0.0,1.0
2020-11-02,29.53,29.91,28.89,29.33,463270,28.9582995289122,29.3309427331447,28.3306899217837,28.7621715266846,472415.967876201,0.0,1.0
2020-11-03,29.4,30.0,29.06,30.0,217073,28.8308163274642,29.4192003341472,28.4973987236772,29.4192003341472,221358.498056837,0.0,1.0
2020-11-04,29.29,29.525,27.93,28.73,232630,28.722945926239,28.9533963288565,27.389275511091,28.1737875200016,237222.6274247,0.0,1.0
2020-11-05,30.12,30.44,28.95,29.25,159307,29.5368771354838,29.850681939048,28.389528322452,28.6837203257935,162452.070271017,0.0,1.0
2020-11-06,29.29,30.47,29.16,30.34,134561,28.722945926239,29.8801011393822,28.5954627247911,29.7526179379342,137217.529849525,0.0,1.0
2020-11-09,32.95,33.5,30.905,31.36,453144,32.312088367005,32.851440373131,30.3066795442273,30.7528707492952,462090.058383433,0.0,1.0
2020-11-10,34.36,34.58,33.26,33.58,409810,33.6947907827099,33.9105315851603,32.6160867704578,32.9298915740221,417900.549993192,0.0,1.0
2020-11-11,33.28,34.73,32.35,34.73,156796,32.6356995706806,34.0576275868311,31.723704360322,34.0576275868311,159891.497612876,0.0,1.0
2020-11-12,31.79,33.03,31.43,33.03,215561,31.1745459540846,32.390539567896,30.8215155500749,32.390539567896,219816.647854085,0.0,1.0
2020-11-13,33.58,34.07,32.0258,32.1,221083,32.9298915740221,33.4104051794798,31.405780868711,31.4785443575375,225447.664269161,0.0,1.0
2020-11-16,34.58,35.78,34.34,35.0,519050,33.9105315851603,35.0872995985262,33.6751779824871,34.3224003898384,529297.187657613,0.0,1.0
2020-11-17,34.43,34.65,32.32,34.0,445809,33.7634355834896,33.97917638594,31.6942851599879,33.3417603787001,454610.249364131,0.0,1.0
2020-11-18,34.07,35.475,34.04,34.65,253263,33.4104051794798,34.788204395129,33.3809859791457,33.97917638594,258262.968187516,0.0,1.0
2020-11-19,34.49,34.55,33.64,33.9,164231,33.8222739841579,33.8811123848262,32.9887299746904,33.2436963775863,167473.280851936,0.0,1.0
2020-11-20,34.66,34.87,33.9501,33.99,201020,33.9889827860514,34.1949171883904,33.2928264421443,33.3319539785888,204988.57655897,0.0,1.0
2020-11-23,34.69,35.63,34.63,35.29,251590,34.0184019863855,34.9402035968555,33.9595635857172,34.6067859930685,256556.939490952,0.0,1.0
2020-11-24,36.0,36.0,34.96,35.48,319945,35.3030404009766,35.3030404009766,34.2831747893929,34.7931075951847,326261.417407022,0.0,1.0
2020-11-25,34.73,36.1,34.56,35.64,278006,34.0576275868311,35.4011044020904,33.8909187849376,34.9500099969669,283494.449382414,0.0,1.0
2020-11-27,34.92,35.48,34.4126,34.78,106990,34.2439491889473,34.7931075951847,33.7463724472958,34.106659587388,109102.21771985,0.0,1.0
2020-11-30,33.1,34.77,32.9,34.41,273633,32.4591843686757,34.0968531872766,32.2630563664481,33.7438227832668,279035.116752366,0.0,1.0
2020-12-01,34.28,34.85,33.64,34.05,240510,33.6163395818188,34.1753043881676,32.9887299746904,33.3907923792571,245258.195941687,0.0,1.0
2020-12-02,34.81,35.0,34.09,34.09,210288,34.1360787877221,34.3224003898384,33.4300179797026,33.4300179797026,214439.547246208,0.0,1.0
2020-12-03,34.6,35.09,34.36,35.09,269172,33.9301443853831,34.4106579908408,33.6947907827099,34.4106579908408,274486.046808929,0.0,1.0
2020-12-04,34.83,35.5,34.155,35.18,403856,34.1556915879449,34.8127203954075,33.4937595804266,34.4989155918433,411829.004948758,0.0,1.0
2020-12-07,34.83,35.055,34.1901,34.65,195148,34.1556915879449,34.376335590451,33.5281800448175,33.97917638594,199000.650374738,0.0,1.0
2020-12-08,34.88,35.0,34.48,34.48,181540,34.2047235885018,34.3224003898384,33.8124675840465,33.8124675840465,185123.998549972,0.0,1.0
2020-12-09,34.39,35.28,34.145,35.21,288440,33.773241983601,34.6472805228683,33.5326358688588,34.5785359186563,293707.415024489,0.05,1.0
2020-12-10,34.94,35.15,33.52,33.97,516206,34.3133781595527,34.5196119721888,32.9188447598228,33.3607743583287,525632.817501496,0.0,1.0
2020-12-11,34.75,35.26,34.3491,34.66,225231,34.1267856624057,34.6276392073792,33.7330754934256,34.0383997427045,229344.108977191,0.0,1.0
2020-12-14,34.45,35.1304,34.3063,35.0,250478,33.8321659300684,34.5003634830095,33.6910430782789,34.3723021060202,255052.163016586,0.0,1.0
2020-12-15,35.21,35.28,34.74,34.78,210985,34.5785359186563,34.6472805228683,34.1169650046612,34.1562476356395,214837.952291436,0.0,1.0
2020-12-16,35.07,36.457,34.97,35.39,268320,34.4410467102322,35.8031719394051,34.3428401327864,34.7553077580587,273219.988903658,0.0,1.0
2020-12-17,35.3,35.735,34.2204,35.28,233162,34.6669218383575,35.0941204502466,33.6066836282529,34.6472805228683,237419.942802455,0.0,1.0
2020-12-18,35.56,36.5,32.8067,35.5,988306,34.9222589397165,35.8454007677068,32.2183372429021,34.863334993249,1006354.18289139,0.0,1.0
2020-12-21,35.47,35.78,35.04,35.6,388957,34.8338730200153,35.1383134100972,34.4115847369985,34.9615415706948,396060.029904592,0.0,1.0
2020-12-22,35.86,36.2933,35.38,35.8,245954,35.2168786720538,35.6424077721263,34.7454871003141,35.1579547255864,250445.546924606,0.0,1.0
2020-12-23,36.82,36.97,36.0,36.0,277713,36.1596618155332,36.3069716817019,35.3543678804779,35.3543678804779,282784.52138641,0.0,1.0
2020-12-24,36.66,36.9,36.1,36.9,62606,36.00253129162,36.2382270774898,35.4525744579237,36.2382270774898,63749.2942207155,0.0,1.0
2020-12-28,36.77,37.314,36.42,36.78,249607,36.1105585268103,36.6448023081153,35.7668355057501,36.1203791845549,254165.257044854,0.0,1.0
2020-12-29,35.76,37.0,35.4703,37.0,221783,35.118672094608,36.3364336549356,34.8341676397476,36.3364336549356,225833.142512746,0.0,1.0
2020-12-30,36.18,36.46,35.48,35.75,181879,35.5311397198803,35.8061181367284,34.8436936777599,35.1088514368635,185200.426214253,0.0,1.0
2020-12-31,36.56,36.7,36.15,36.38,165592,35.9043247141742,36.0418139225983,35.5016777466465,35.7275528747718,168615.997326083,0.0,1.0
2021-01-04,36.41,37.03,35.6528,36.68,345812,35.7570148480056,36.3658956281693,35.0133946435862,36.0221726071091,352127.127320928,0.0,1.0
2021-01-05,36.68,37.51,36.335,36.4,338567,36.0221726071091,36.837287199909,35.6833599149212,35.747194190261,344749.821046306,0.0,1.0
2021-01-06,40.33,40.83,36.97,36.97,848088,39.6067126838798,40.0977455711087,36.3069716817019,36.3069716817019,863575.55884513,0.0,1.0
2021-01-07,39.31,41.0,39.28,41.0,347212,38.6050055939329,40.2646967527665,38.5755436206992,40.2646967527665,353552.693750808,0.0,1.0
2021-01-08,38.53,39.48,37.72,39.48,178243,37.8389942898559,38.7719567755908,37.0435210125452,38.7719567755908,181498.02654351,0.0,1.0
2021-01-11,38.475,38.8,37.865,38.2,225739,37.7849806722608,38.1041520489595,37.1859205498415,37.5149125842849,229861.385938889,0.0,1.0
2021-01-12,39.0,39.69,38.41,38.77,202574,38.3005652038511,38.9781905882269,37.721146396921,38.0746900757258,206273.35283307,0.0,1.0
2021-01-13,38.53,39.04,37.13,38.75,173894,37.8389942898559,38.3398478348294,36.4641022056151,38.0550487602366,177069.606255265,0.0,1.0
2021-01-14,38.73,39.175,37.995,38.61,198315,38.0354074447475,38.4724267143812,37.313589100521,37.9175595518125,201936.576101032,0.0,1.0
2021-01-15,39.21,39.63,32.7614,35.69,254046,38.5067990164872,38.9192666417594,32.1738496633191,35.049927490396,258685.320889306,0.0,1.0
2021-01-19,39.41,39.73,38.84,39.2,280865,38.7032121713787,39.0174732192052,38.1434346799378,38.4969783587426,285994.082377109,0.0,1.0
2021-01-20,39.34,39.9299,38.71,39.59,235403,38.6344675671667,39.2137881675193,38.0157661292583,38.8799840107811,239701.867351996,0.0,1.0
2021-01-21,38.41,39.39,38.34,39.39,148945,37.721146396921,38.6835708558896,37.652401792709,38.6835708558896,151664.994213086,0.0,1.0
2021-01-22,39.03,39.08,37.08,38.11,209709,38.3300271770848,38.3791304658077,36.4149989168922,37.4265266645837,213538.650316775,0.0,1.0
2021-01-25,38.58,39.495,38.22,38.92,240649,37.8880975785788,38.7866877622076,37.534553899774,38.2219999418944,245043.6684171,0.0,1.0
2021-01-26,38.14,39.3,38.03,38.91,120198,37.4559886378174,38.5951849361884,37.3479614026271,38.2121792841499,122393.024098993,0.0,1.0
2021-01-27,37.19,37.745,36.342,37.07,194250,36.5230261520826,37.0680726569066,35.6902343753424,36.4051782591477,197797.342145705,0.0,1.0
2021-01-28,39.47,40.5,36.16,36.16,286941,38.7621361178462,39.7736638655376,35.5114984043911,35.5114984043911,292181.040682783,0.0,1.0
2021-01-29,38.63,39.7,38.62,39.7,305859,37.9372008673017,38.9880112459715,37.9273802095571,38.9880112459715,311444.516197391,0.0,1.0
2021-02-01,39.55,39.93,37.84,38.8,162537,38.8407013798028,39.2138863740967,37.1613689054801,38.1041520489595,165505.20772374,0.0,1.0
2021-02-02,40.82,40.93,39.63,40.13,224615,40.0879249133641,40.1959521485544,38.9192666417594,39.4102995289883,228716.859748044,0.0,1.0
2021-02-03,40.8,41.57,40.3701,40.78,196510,40.0682835978749,40.8244742442074,39.6460935214356,40.0486422823858,200098.613668224,0.0,1.0
2021-02-04,42.69,42.74,40.89,40.89,316898,41.9243879116,41.9734912003229,40.1566695175761,40.1566695175761,322685.107496986,0.0,1.0
2021-02-05,42.16,43.18,41.67,42.65,130207,41.4038930511374,42.4056001410843,40.9226808216532,41.8851052806217,132584.805810892,0.0,1.0
2021-02-08,43.9,44.03,42.255,42.5,182971,43.1126874986939,43.2403560493734,41.4971892997109,41.7377954144531,186312.368029558,0.0,1.0
2021-02-09,43.65,44.16,42.96,44.06,162530,42.8671710550794,43.3680246000529,42.1895456707036,43.2698180226071,165498.07989159,0.0,1.0
2021-02-10,43.07,44.09,42.83,43.55,167451,42.297572905894,43.2992799958408,42.0618771200241,42.7689644776337,170508.945892615,0.0,1.0
2021-02-11,42.3,43.795,42.18,43.1,626626,41.5413822595615,43.0095705923758,41.4235343666266,42.3270348791277,638069.278349521,0.0,1.0
2021-02-12,42.73,43.04,42.0,42.27,134851,41.9636705425783,42.2681109326602,41.2467625272242,41.5119202863278,137313.613311148,0.0,1.0
2021-02-16,43.05,43.74,42.965,43.1,205083,42.2779315904048,42.9555569747806,42.1944559995759,42.3270348791277,208828.171527761,0.0,1.0
2021-02-17,43.77,44.38,42.52,43.07,214372,42.9850189480144,43.5840790704336,41.7574367299422,42.297572905894,218286.804790008,0.0,1.0
2021-02-18,42.84,44.19,42.78,43.39,185493,42.0716977777687,43.3974865732866,42.0127738313012,42.6118339537204,188880.424126812,0.0,1.0
2021-02-19,43.5,43.575,42.78,43.04,95805,42.7198611889108,42.7935161219951,42.0127738313012,42.2681109326602,97554.5655818236,0.0,1.0
2021-02-22,44.04,44.37,43.21,43.53,153350,43.250176707118,43.574258412689,42.4350621143181,42.7493231621445,156150.437158527,0.0,1.0
2021-02-23,44.71,45.07,43.77,43.94,184048,43.9081607760046,44.2617044548094,42.9850189480144,43.1519701296722,187409.03591883,0.0,1.0
2021-02-24,44.87,45.82,44.65,44.94,211763,44.0652912999179,44.9982537856527,43.8492368295372,44.1340359041299,215630.159921755,0.0,1.0
2021-02-25,44.09,45.99,43.4501,44.77,205448,43.2992799958408,45.1652049673105,42.6708561067653,43.9670847224721,209199.837061265,0.0,1.0
2021-02-26,44.29,44.71,42.92,44.11,180814,43.4956931507324,43.9081607760046,42.1502630397253,43.31892131133,184115.977465809,0.0,1.0
2021-03-01,45.16,45.645,44.79,45.23,223651,44.3500903745106,44.8263922751226,43.9867260379612,44.4188349787226,227735.255434898,0.0,1.0
2021-03-02,44.1,45.57,44.05,45.14,123666,43.3091006535854,44.7527373420383,43.2599973648625,44.3304490590214,125924.35579815,0.0,1.0
2021-03-03,44.89,46.481,44.42,44.42,191990,44.084932615407,45.6473992625693,43.6233617014119,43.6233617014119,195496.070623186,0.0,1.0
2021-03-04,44.84,46.23,43.73,44.87,223048,44.0358293266841,45.4009007531804,42.9457363170361,44.0652912999179,227121.243608315,0.0,1.0
2021-03-05,45.2,45.9,44.07,45.41,257232,44.3893730054889,45.0768190476093,43.2796386803517,44.595606818125,261929.502779016,0.0,1.0
2021-03-08,46.56,47.01,45.78,46.0,196431,45.7249824587514,46.1669120572574,44.9589711546744,45.1750256250551,200018.170991109,0.0,1.0
2021-03-09,46.29,47.14,45.37,46.69,147173,45.5089279883707,46.3445855556664,44.6044515625919,45.9021786082745,149698.937574203,0.05,1.0
2021-03-10,46.69,47.33,46.04,46.29,215859,45.9021786082745,46.5313796001207,45.2631463509308,45.5089279883707,219563.798834228,0.0,1.0
2021-03-11,45.98,47.075,45.5,46.54,262203,45.2041587579452,46.280682329932,44.7322580140606,45.7547096258106,266703.203228641,0.0,1.0
2021-03-12,47.19,47.66,46.01,46.18,288453,46.3937418831543,46.8558113615413,45.233652554438,45.4007840678972,293403.733294093,0.0,1.0
2021-03-15,46.5,47.01,45.67,47.01,209742,45.7153845638202,46.2167791041976,44.8993895275198,46.2167791041976,213341.81245669,0.0,1.0
2021-03-16,45.34,46.6,44.81,46.48,220007,44.5749577660991,45.8136972187962,44.0539006947265,45.695722032825,223782.991166095,0.0,1.0
2021-03-17,46.43,46.58,45.57,45.66,207439,45.6465657053371,45.794034687801,44.8010768725438,44.8895582620222,210999.285952281,0.0,1.0
2021-03-18,47.1,48.0,46.64,46.67,291779,46.305260493676,47.1900743884596,45.8530222807866,45.8825160772794,296786.817598767,0.0,1.0
2021-03-19,48.89,48.89,46.15,47.1,1097398,48.0650570177456,48.0650570177456,45.3712902714044,46.305260493676,1116232.69686733,0.0,1.0
2021-03-22,47.08,48.77,46.34,48.65,305684,46.2855979626808,47.9470818317745,45.5580843158587,47.8291066458033,310930.469810581,0.0,1.0
2021-03-23,44.95,46.7386,44.52,46.57,232475,44.1915384116929,45.9499585585929,43.7687939952963,45.7842034223034,236464.980074897,0.0,1.0
2021-03-24,44.04,46.97,43.84,45.44,126332,43.2968932514117,46.1774540422072,43.1002679414598,44.6732704210751,128500.242446809,0.0,1.0
2021-03-25,44.88,45.25,43.02,43.86,138272,44.1227195532097,44.4864763766208,42.2941041706569,43.1199304724549,140645.169265152,0.0,1.0
2021-03-26,46.12,46.5909,44.92,45.74,214999,45.3417964749116,45.8047507671934,44.1620446152001,44.9682083860029,218689.038611131,0.0,1.0
2021-03-29,44.51,46.49,44.21,45.52,153532,43.7589627297987,45.7055532983226,43.4640247648708,44.7519205450558,156167.077409868,0.0,1.0
2021-03-30,45.56,45.97,44.84,45.03,118325,44.7912456070462,45.1943274924476,44.0833944912193,44.2701885356737,120355.817904558,0.0,1.0
2021-03-31,45.31,46.05,45.03,45.36,212750,44.5454639696063,45.2729776164284,44.2701885356737,44.5946202970943,216401.438911429,0.0,1.0
2021-04-01,46.35,46.56,45.07,45.07,117712,45.5679155813563,45.7743721568058,44.309513597664,44.309513597664,119732.296954839,0.0,1.0
2021-04-05,47.12,47.25,46.45,46.99,176176,46.3249230246712,46.4527294761399,45.6662282363323,46.1971165732024,179199.717516615,0.0,1.0
2021-04-06,46.85,47.84,46.81,47.21,155949,46.0594788562361,47.0327741404981,46.0201537942457,46.4134044141495,158625.56050199,0.0,1.0
2021-04-07,46.66,47.38,46.35,46.97,105285,45.8726848117818,46.5805359276087,45.5679155813563,46.1774540422072,107092.011731091,0.0,1.0
2021-04-08,46.55,46.88,45.8,46.65,229921,45.7645408913082,46.0889726527289,45.0271959789885,45.8628535462842,233867.14564491,0.0,1.0
2021-04-09,46.99,47.16,46.44,47.16,72517,46.1971165732024,46.3642480866615,45.6563969708346,46.3642480866615,73761.6129050062,0.0,1.0
2021-04-12,46.91,47.295,46.76,47.1,138841,46.1184664492216,46.4969701708791,45.9709974667577,46.305260493676,141223.935040666,0.0,1.0
2021-04-13,45.07,46.96,44.97,46.96,244227,44.309513597664,46.1676227767096,44.2112009426881,46.1676227767096,248418.680239819,0.0,1.0
2021-04-14,45.21,46.48,44.61,45.29,228954,44.4471513146304,45.695722032825,43.8572753847746,44.5258014386111,232883.548975451,0.0,1.0
2021-04-15,45.22,45.5,44.04,45.12,120122,44.456982580128,44.7322580140606,43.2968932514117,44.358669925152,122183.65990561,0.0,1.0
2021-04-16,46.37,46.7,45.52,45.7,89965,45.5875781123515,45.9120098737721,44.7519205450558,44.9288833240126,91509.0738033685,0.0,1.0
2021-04-19,45.53,46.31,45.08,45.08,96121,44.7617518105534,45.5285905193659,44.3193448631616,44.3193448631616,97770.729539861,0.0,1.0
2021-04-20,43.94,46.251,43.71,45.45,132319,43.1985805964357,45.4705860529301,42.972461489991,44.6831016865727,134589.997627832,0.0,1.0
2021-04-21,45.3,45.4,43.64,43.64,124944,44.5356327041087,44.6339453590847,42.9036426315078,42.9036426315078,127088.420133253,0.0,1.0
2021-04-22,45.1,46.15,44.5402,45.23,146386,44.3390073941568,45.3712902714044,43.7886531516014,44.4668138456256,148898.430253764,0.0,1.0
2021-04-23,45.85,46.3,44.5901,45.23,167703,45.0763523064765,45.5187592538683,43.8377111664344,44.4668138456256,170581.294993012,0.0,1.0
2021-04-26,45.49,46.4899,44.82,46.0,165998,44.7224267485631,45.7054549856677,44.0637319602241,45.2238212889404,168847.03199257,0.0,1.0
2021-04-27,46.49,46.6643,44.8364,45.33,278675,45.7055532983226,45.8769122559457,44.0798552356402,44.5651265006015,283457.912990093,0.0,1.0
2021-04-28,50.18,51.02,46.9,46.92,558517,49.3332902669355,50.1591165687335,46.1086351837241,46.1282977147192,568102.855259667,0.0,1.0
2021-04-29,49.74,51.02,49.09,51.02,408593,48.9007145850412,50.1591165687335,48.2616823276975,50.1591165687335,415605.702134606,0.0,1.0
2021-04-30,49.26,50.05,48.93,49.14,251732,48.4288138411566,49.2054838154667,48.104382079736,48.3108386551855,256052.488930913,0.0,1.0
2021-05-03,49.0,50.38,48.83,49.85,288048,48.1732009382192,49.5299155768874,48.00606942476,49.0088585055148,292991.782258797,0.0,1.0
2021-05-04,49.37,49.6759,47.86,48.63,213228,48.5369577616302,48.8376961732017,47.0524366714932,47.8094441148081,216887.642849382,0.0,1.0
2021-05-05,50.06,50.54,49.16,49.6,178201,49.2153150809643,49.6872158248489,48.3305011861807,48.7630768680749,181259.472693093,0.0,1.0
2021-05-06,50.16,50.4406,49.28,49.89,344487,49.3136277359403,49.5894930458028,48.4484763721518,49.0481835675052,350399.447644095,0.0,1.0
2021-05-07,50.21,50.29,49.68,49.68,97641,49.3627840634283,49.441434187409,48.8417269920557,48.8417269920557,99316.8173760318,0.0,1.0
2021-05-10,49.31,50.4994,49.16,50.16,229751,48.4779701686446,49.6473008869287,48.3305011861807,49.3136277359403,233694.227926391,0.0,1.0
2021-05-11,49.59,49.92,47.8318,48.52,114224,48.7532456025773,49.077677363998,47.02471250279,47.7013001943346,116184.432236047,0.0,1.0
2021-05-12,48.23,50.26,48.18,49.75,103974,47.4161934949043,49.4119403909162,47.3670371674163,48.9105458505388,105758.510972394,0.0,1.0
2021-05-13,49.95,50.09,48.0,48.02,129267,49.1071711604908,49.2448088774571,47.1900743884596,47.2097369194548,131485.615998889,0.0,1.0
2021-05-14,50.0,50.34,49.6919,50.15,188354,49.1563274879787,49.490590514897,48.8534261979978,49.3037964704427,191586.729140885,0.0,1.0
2021-05-17,50.18,50.28,49.55,50.0,112089,49.3332902669355,49.4316029219114,48.7139205405869,49.1563274879787,114012.789124057,0.0,1.0
2021-05-18,50.32,51.86,50.31,50.38,232295,49.4709279839018,50.9849428705315,49.4610967184042,49.5299155768874,236281.890725877,0.0,1.0
2021-05-19,50.16,50.26,47.93,49.65,169374,49.3136277359403,49.4119403909162,47.1212555299764,48.8122331955629,172280.97444975,0.0,1.0
2021-05-20,50.53,50.78,49.19,50.21,142320,49.6773845593513,49.9231661967912,48.3599949826735,49.3627840634283,144762.645292007,0.0,1.0
2021-05-21,50.62,51.12,50.31,50.99,161258,49.7658659488297,50.2574292237095,49.4610967184042,50.1296227722407,164025.679135037,0.0,1.0
2021-05-24,51.08,51.17,49.84,50.62,141951,50.2181041617191,50.3065855511974,48.9990272400172,49.7658659488297,144387.312126515,0.0,1.0
2021-05-25,49.97,51.85,49.88,51.53,313981,49.1268336914859,50.975111605034,49.0383523020076,50.6605111091109,319369.871637364,0.0,1.0
2021-05-26,51.09,51.12,49.92,50.19,120504,50.2279354272167,50.2574292237095,49.077677363998,49.3431215324331,122572.216190753,0.0,1.0
2021-05-27,52.61,52.715,51.54,51.62,284707,51.7222877828512,51.825516070576,50.6703423746085,50.7489924985892,289593.440508372,0.0,1.0
2021-05-28,53.01,53.34,52.29,52.83,215455,52.1155384027551,52.4399701641757,51.4076872869282,51.9385756237983,219152.864961982,0.0,1.0
2021-06-01,53.83,54.65,53.02,53.28,420822,52.9217021735579,53.7278659443608,52.1253696682527,52.3809825711901,428044.589074431,0.0,1.0
2021-06-02,53.22,54.33,52.96,53.78,183369,52.3219949782046,53.4132654484377,52.0663820752671,52.8725458460699,186516.171336074,0.0,1.0
2021-06-03,53.15,53.67,52.4848,53.05,131789,52.2531761197214,52.7644019255964,51.5992003388213,52.1548634647454,134050.901211273,0.0,1.0
2021-06-04,53.23,53.58,52.72,53.27,93243,52.3318262437022,52.675920536118,51.8304317033248,52.3711513056925,94843.3342816371,0.0,1.0
2021-06-07,53.62,54.01,53.05,54.0,229216,52.7152455981084,53.0986649525146,52.1548634647454,53.088833687017,233150.04569458,0.0,1.0
2021-06-08,53.89,54.19,53.08,53.63,174723,52.9806897665435,53.2756277314714,52.1843572612382,52.725076863606,177721.779604801,0.0,1.0
2021-06-09,53.72,54.02,53.11,54.02,159620,52.8627145805723,53.157927059615,52.2624492065189,53.157927059615,162208.590081587,0.05,1.0
2021-06-10,52.58,54.13,52.51,54.13,171044,51.7409071602102,53.266171635264,51.6720242484336,53.266171635264,173817.855418588,0.0,1.0
2021-06-11,51.77,53.03,51.59,52.93,165041,50.943833466795,52.1837258787742,50.7667059793694,52.0853217190933,167717.503543762,0.0,1.0
2021-06-14,52.68,52.71,51.58,51.79,297253,51.8393113198911,51.8688325677954,50.7568655634014,50.9635142987312,302073.612501704,0.0,1.0
2021-06-15,53.37,53.89,52.615,52.83,183843,52.5183000216892,53.0300016520298,51.7753486160985,51.9869175594124,186824.419410909,0.0,1.0
2021-06-16,53.43,53.98,52.49,53.14,192730,52.5773425174978,53.1185653957426,51.6523434164974,52.2919704544232,195855.541701693,0.0,1.0
2021-06-17,52.17,53.7,51.54,53.62,173183,51.3374501055186,52.8430337486362,50.717503899529,52.7643104208914,175991.544017664,0.0,1.0
2021-06-18,48.73,51.31,48.45,50.98,509454,47.9523470124961,50.491174332263,47.6768153653896,50.166440605316,517715.919379933,0.0,1.0
2021-06-21,50.58,51.21,48.62,49.3,184261,49.7728239665925,50.3927701725821,47.8441024368471,48.5132507226771,187249.198202126,0.0,1.0
2021-06-22,50.44,50.57,49.3539,50.57,113828,49.6350581430392,49.7629835506244,48.5662905647451,49.7629835506244,115673.971882013,0.0,1.0
2021-06-23,49.58,51.03,49.57,50.62,197400,48.7887823697836,50.2156426851565,48.7789419538155,49.8121856304648,200601.276043762,0.0,1.0
2021-06-24,51.01,51.2,49.51,49.99,157481,50.1959618532203,50.382929756614,48.719899458007,49.1922394244753,160034.901482511,0.0,1.0
2021-06-25,52.42,53.07,50.66,51.19,724547,51.5834605047208,52.2230875426466,49.8515472943372,50.3730893406459,736297.126411751,0.0,1.0
2021-06-28,51.18,52.5299,50.68,51.8,212477,50.3632489246778,51.6916066762101,49.8712281262734,50.9733547146993,215922.782826497,0.0,1.0
2021-06-29,50.8,51.99,50.73,51.6,133421,49.9893131178904,51.160322618093,49.9204302061138,50.7765463953375,135584.715557421,0.0,1.0
2021-06-30,50.63,51.11,50.35,50.49,94877,49.8220260464329,50.2943660129012,49.5464943993265,49.6842602228797,96415.6396514895,0.0,1.0
2021-07-01,51.51,51.86,50.705,51.13,90510,50.6879826516247,51.0323972105078,49.8958291661936,50.3140468448374,91977.8191221931,0.0,1.0
2021-07-02,51.04,51.57,50.86,51.57,99184,50.2254831011246,50.7470251474333,50.048355613699,50.7470251474333,100792.487148554,0.0,1.0
2021-07-06,49.92,50.95,49.28,49.89,129376,49.1233565126986,50.1369193574118,48.493569890741,49.0938352647944,131474.11696777,0.0,1.0
2021-07-07,49.68,50.69,49.62,49.72,176065,48.8871865294645,49.8810685422415,48.828144033656,48.9265481933369,178920.281999215,0.0,1.0
2021-07-08,48.1,49.15,47.39,48.6,192648,47.3324008065065,48.3656444831558,46.6337312727722,47.8244216049109,195772.211890976,0.0,1.0
2021-07-09,50.64,50.73,48.625,49.03,208319,49.831866462401,49.9204302061138,47.8490226448312,48.2475594915388,211697.351692809,0.0,1.0
2021-07-12,51.7,51.84,49.7236,50.08,240643,50.8749505550184,51.0127163785717,48.9300907430854,49.2808031681881,244545.556590674,0.0,1.0
2021-07-13,49.8,51.53,49.57,51.43,208114,49.0052715210816,50.7076634835609,48.7789419538155,50.60925932388,211489.027166016,0.0,1.0
2021-07-14,49.46,50.34,48.91,49.4965,139685,48.6706973781666,49.5366539833584,48.1294744999217,48.7066148964501,141950.300122456,0.0,1.0
2021-07-15,49.73,50.1,48.5401,49.0,89161,48.9363886093049,49.3004840001242,47.7654775132621,48.2180382436345,90606.9421141737,0.0,1.0
2021-07-16,48.46,50.25,48.19,50.25,131279,47.6866557813577,49.4480902396456,47.4209645502193,49.4480902396456,133407.978306733,0.0,1.0
2021-07-19,46.98,47.96,46.42,47.31,136825,46.2302742180806,47.1946349829533,45.6792109238676,46.5550079450275,139043.918919391,0.0,1.0
2021-07-20,48.31,48.98,46.94,47.01,182540,47.5390495418364,48.1983574116983,46.1909125542082,46.2597954659848,185500.288394267,0.0,1.0
2021-07-21,48.98,49.59,48.34,48.83,106045,48.1983574116983,48.7986227857517,47.5685707897406,48.050751172177,107764.7533843,0.0,1.0
2021-07-22,47.78,48.78,47.47,48.78,96638,47.0175074955277,48.0015490923365,46.7124546005169,48.0015490923365,98205.1981475029,0.0,1.0
2021-07-23,48.5,48.685,47.85,48.38,89615,47.72601744523,47.9080651406397,47.0863904073043,47.607932453613,91068.3047247303,0.0,1.0
2021-07-26,48.57,49.25,48.25,48.58,67938,47.7949003570067,48.4640486428367,47.4800070460278,47.8047407729748,69039.7643964595,0.0,1.0
2021-07-27,48.6,48.7,47.58,48.06,102962,47.8244216049109,47.9228257645918,46.8206991761659,47.2930391426342,104631.755744771,0.0,1.0
2021-07-28,49.18,49.41,47.905,48.74,125225,48.3951657310601,48.6214952983261,47.1405126951288,47.9621874284642,127255.799354509,0.0,1.0
2021-07-29,50.32,53.035,49.35,51.06,210866,49.5169731514222,52.1886460867583,48.5624528025176,50.2451639330608,214285.656911064,0.0,1.0
2021-07-30,49.7,51.09,49.45,50.24,236394,48.9068673614007,50.274685180965,48.6608569621985,49.4382498236775,240227.649691434,0.0,1.0
2021-08-02,48.73,50.3,48.51,49.98,216539,47.9523470124961,49.497292319486,47.7358578611981,49.1823990085072,220050.657108613,0.0,1.0
2021-08-03,49.04,49.33,46.895,46.895,204174,48.2573999075068,48.5427719705814,46.1466306823518,46.1466306823518,207485.131382772,0.0,1.0
2021-08-04,48.08,49.45,47.92,48.53,113315,47.3127199745703,48.6608569621985,47.1552733190809,47.7555386931343,115152.652456428,0.0,1.0
2021-08-05,48.14,49.0,48.05,48.31,159812,47.3717624703789,48.2180382436345,47.2831987266661,47.5390495418364,162403.70378473,0.0,1.0
2021-08-06,49.92,50.68,47.66,48.97,104926,49.1233565126986,49.8712281262734,46.8994225039106,48.1885169957302,106627.60633317,0.0,1.0
2021-08-09,49.34,50.18,49.1,49.81,108845,48.5526123865495,49.3792073278689,48.3164424033154,49.0151119370497,110610.161555133,0.0,1.0
2021-08-10,49.93,50.04,48.9,49.25,75119,49.1331969286667,49.2414415043157,48.1196340839536,48.4640486428367,76337.2201374437,0.0,1.0
2021-08-11,50.65,50.65,49.39,49.78,126471,49.8417068783691,49.8417068783691,48.6018144663899,48.9855906891454,128522.00599053,0.0,1.0
2021-08-12,50.33,51.15,49.8,50.6,191979,49.5268135673903,50.3337276767735,49.0052715210816,49.7925047985287,195092.362581588,0.0,1.0
2021-08-13,49.81,51.1483,49.7,50.4,45383,49.0151119370497,50.332054806059,48.9068673614007,49.5956964791669,46118.9853631918,0.0,1.0
2021-08-16,49.37,49.93,48.76,49.53,74997,48.5821336344538,49.1331969286667,47.9818682604004,48.7395802899432,76213.2416385715,0.0,1.0
2021-08-17,48.8,49.82,48.175,49.14,79058,48.0212299242727,49.0249523530178,47.4062039262672,48.3558040671877,80340.099703484,0.0,1.0
2021-08-18,48.47,49.3,48.34,48.68,67612,47.6964961973258,48.5132507226771,47.5685707897406,47.9031449326556,68708.4775879982,0.0,1.0
2021-08-19,48.03,48.38,47.18,47.83,116789,47.2635178947299,47.607932453613,46.4270825374423,47.0667095753681,118682.991022669,0.0,1.0
2021-08-20,49.02,49.13,47.7246,47.93,109652,48.2377190755707,48.3459636512196,46.9629915910645,47.165113735049,111430.248838655,0.0,1.0
2021-08-23,49.35,49.595,48.965,49.24,79703,48.5624528025176,48.8035429937358,48.1835967877462,48.4542082268686,80995.5597999796,0.0,1.0
2021-08-24,49.91,50.085,49.29,49.5,68510,49.1135160967305,49.2857233761721,48.503410306709,48.7100590420389,69621.0406370727,0.0,1.0
2021-08-25,49.52,50.47,49.48,49.9,121123,48.7297398739751,49.6645793909435,48.6903782101027,49.1036756807625,123087.276384238,0.0,1.0
2021-08-26,48.16,49.83,48.08,49.74,88385,47.391443302315,49.0347927689858,47.3127199745703,48.946229025273,89818.3575639713,0.0,1.0
2021-08-27,49.89,49.96,48.15,48.15,169991,49.0938352647944,49.162718176571,47.3816028863469,47.3816028863469,172747.778702914,0.0,1.0
2021-08-30,48.5,49.88,48.17,49.88,120426,47.72601744523,49.0839948488263,47.4012837182831,49.0839948488263,122378.972993141,0.0,1.0
2021-08-31,49.19,49.23,47.99,48.68,111850,48.4050061470282,48.4443678109005,47.2241562308575,47.9031449326556,113663.89425276,0.0,1.0
2021-09-01,49.27,49.41,48.2,49.23,79663,48.4837294747729,48.6214952983261,47.4308049661874,48.4443678109005,80954.9111118248,0.0,1.0
2021-09-02,49.27,49.9,48.8,49.25,79747,48.4837294747729,49.1036756807625,48.0212299242727,48.4640486428367,81040.2733569498,0.0,1.0
2021-09-03,49.1,49.49,48.89,49.49,81510,48.3164424033154,48.7002186260708,48.1097936679855,48.7002186260708,82831.864287371,0.0,1.0
2021-09-07,48.29,49.65,48.22,49.14,71349,47.5193687099002,48.8576652815602,47.4504857981236,48.3558040671877,72506.081278857,0.0,1.0
2021-09-08,49.96,49.99,48.54,48.57,238295,49.2119202564114,49.2414710491995,47.8131827311091,47.8427335238972,241917.367539605,0.05,1.0
2021-09-09,50.88,51.91,49.87,49.87,372761,50.1181445685791,51.1327217876365,49.1232678780472,49.1232678780472,378427.410736401,0.0,1.0
2021-09-10,51.11,51.98,50.43,51.25,223250,50.3447006466211,51.2016736374753,49.674882676758,50.4826043462988,226643.66563804,0.0,1.0
2021-09-13,51.65,52.54,51.46,51.64,218973,50.8766149168065,51.7532884361861,50.6894598958153,50.8667646525438,222301.650148974,0.0,1.0
2021-09-14,50.34,52.12,50.27,51.65,188200,49.5862302983938,51.339577337153,49.5172784485549,50.8766149168065,191060.863933165,0.0,1.0
2021-09-15,51.12,51.31,50.34,50.56,198211,50.3545509108838,50.5417059318749,49.5862302983938,49.802936112173,201224.043044934,0.0,1.0
2021-09-16,51.46,52.42,51.27,51.27,192433,50.6894598958153,51.6350852650338,50.5023048748241,50.5023048748241,195358.210569877,0.0,1.0
2021-09-17,51.98,52.07,50.48,51.6,525811,51.2016736374753,51.2903260158395,49.7241339980714,50.827363595493,533803.952845704,0.0,1.0
2021-09-20,49.78,50.52,48.8,50.06,210965,49.034615499683,49.7635350551222,48.0692896019391,49.3104228990384,214171.919020511,0.0,1.0
2021-09-21,49.37,50.46,49.2,50.28,155482,48.6307546649126,49.7044334695461,48.4633001724468,49.5271287128176,157845.511403063,0.0,1.0
2021-09-22,50.75,51.33,49.9,49.96,121064,49.9900911331641,50.5614064604003,49.1528186708353,49.2119202564114,122904.316850185,0.0,1.0
2021-09-23,51.69,52.235,51.16,51.16,111442,50.9160159738572,51.452855376174,50.3939519679345,50.3939519679345,113136.051001274,0.0,1.0
2021-09-24,51.61,52.0,49.765,51.29,107517,50.8372138597557,51.2213741660007,49.0198401032889,50.5220054033495,109151.386331042,0.0,1.0
2021-09-27,51.93,52.865,51.72,51.88,329416,51.1524223161618,52.0734220247236,50.9455667666453,51.1031709948484,334423.515161571,0.0,1.0
2021-09-28,51.61,52.04,51.29,51.94,143571,50.8372138597557,51.2607752230515,50.5220054033495,51.1622725804245,145753.450030544,0.0,1.0
2021-09-29,52.4,52.7,51.09,51.32,158278,51.6153847365084,51.9108926643892,50.3250001180957,50.5515561961376,160684.013929934,0.0,1.0
2021-09-30,52.48,53.32,52.03,52.93,185887,51.6941868506099,52.5216090486761,51.2509249587888,52.1374487424311,188712.703581,0.0,1.0
2021-10-01,54.21,54.5,52.64,52.79,283482,53.3982825680557,53.6839402316738,51.851791078813,51.9995450427534,287791.263706172,0.0,1.0
2021-10-04,55.0,55.9139,54.2,54.2,411563,54.1764534448084,55.0766690957759,53.388432303793,53.388432303793,417819.24730566,0.0,1.0
2021-10-05,55.49,56.2382,55.2,55.64,451613,54.6591163936804,55.396113165815,54.3734587300623,54.8068703576207,458478.054959875,0.0,1.0
2021-10-06,55.5,55.62,54.78,55.16,236647,54.6689666579431,54.7871698290954,53.9597476310292,54.3340576730115,240244.315978702,0.0,1.0
2021-10-07,56.93,57.215,55.67,55.86,355901,56.0775544475081,56.3582869789948,54.8364211504088,55.0235761714,361311.118675225,0.0,1.0
2021-10-08,56.93,58.31,56.78,56.94,202716,56.0775544475081,57.4368909157596,55.9298004835677,56.0874047117708,205797.524405289,0.0,1.0
2021-10-11,57.54,58.8824,57.13,57.6,236213,56.6784205675323,58.0007200421561,56.2745597327619,56.7375221531085,239803.718662299,0.0,1.0
2021-10-12,58.99,59.49,57.39,57.72,293958,58.1067088856227,58.5992220987573,56.5306666035919,56.8557253242608,298426.511371229,0.0,1.0
2021-10-13,59.29,59.43,58.39,58.99,185613,58.4022168135035,58.5401205131812,57.5156930298612,58.1067088856227,188434.538454977,0.0,1.0
2021-10-14,60.24,60.55,59.72,60.0,190519,59.3379919184593,59.6433501106027,58.8257781767993,59.1015855761546,193415.115492469,0.0,1.0
2021-10-15,60.75,61.83,60.01,61.3,334374,59.8403553958566,60.9041839362274,59.1114358404173,60.3821199303047,339456.882660936,0.0,1.0
2021-10-18,61.5,62.27,60.8,61.815,195710,60.5791252155585,61.3375955637858,59.88960671717,60.8894085398333,198685.024869074,0.0,1.0
2021-10-19,60.71,62.005,60.24,61.55,337558,59.8009543388058,61.0765635608245,59.3379919184593,60.628376536872,342689.283249476,0.0,1.0
2021-10-20,61.46,61.51,60.52,60.56,161483,60.5397241585077,60.5889754798212,59.6137993178147,59.6532003748654,163937.733743461,0.0,1.0
2021-10-21,61.57,61.75,60.88,61.3,245621,60.6480770653974,60.8253818221258,59.9684088312716,60.3821199303047,249354.731456578,0.0,1.0
2021-10-22,61.97,62.2,61.25,61.61,263568,61.0420876359051,61.268643713947,60.3328686089912,60.6874781224481,267574.547211139,0.0,1.0
2021-10-25,62.79,62.81,61.77,62.17,176099,61.8498093054458,61.8695098339712,60.8450823506512,61.2390929211589,178775.914334572,0.0,1.0
2021-10-26,61.68,62.9709,61.5,62.79,193852,60.756429972287,62.0280005859579,60.5791252155585,61.8498093054458,196798.781058299,0.0,1.0
2021-10-27,59.09,61.42,58.87,61.35,243547,58.2052115282496,60.500323101457,57.9885057144704,60.4313712516181,247249.204188792,0.0,1.0
2021-10-28,55.09,57.9,51.06,57.32,1116461,54.2651058231727,57.0330300809892,50.2954493253076,56.4617147537531,1133432.53564126,0.0,1.0
2021-10-29,55.44,56.12,53.97,55.56,470399,54.6098650723669,55.27968304223,53.1618762257511,54.7280682435192,477549.624512736,0.0,1.0
2021-11-01,57.65,58.15,55.89,55.9,346079,56.7867734744219,57.2792866875565,55.0531269641881,55.0629772284507,351339.812588342,0.0,1.0
2021-11-02,57.77,58.89,57.4,57.53,344698,56.9049766455742,58.0082062429958,56.5405168678546,56.6685703032696,349937.819745134,0.0,1.0
2021-11-03,60.02,60.67,57.65,57.65,293788,59.12128610468,59.761553281755,56.7867734744219,56.7867734744219,298253.927168952,0.0,1.0
2021-11-04,60.09,60.51,59.1126,60.0,305434,59.1902379545189,59.603949053552,58.2274731254833,59.1015855761546,310076.960226155,0.0,1.0
2021-11-05,62.05,62.15,57.895,59.82,307450,61.1208897500066,61.2193923926335,57.0281049488579,58.9242808194262,312123.605824929,0.0,1.0
2021-11-08,63.49,63.695,62.15,62.17,325253,62.5393278038343,62.7412582212195,61.2193923926335,61.2390929211589,330197.23260815,0.0,1.0
2021-11-09,63.98,65.0,63.12,63.5,279947,63.0219907527062,64.0267177075009,62.1748680261147,62.549178068097,284202.527499988,0.0,1.0
2021-11-10,64.74,65.32,64.16,65.32,251244,63.7706108366709,64.341926163907,63.1992955094347,64.341926163907,255063.207747206,0.0,1.0
2021-11-11,63.55,65.955,63.5,64.83,192980,62.5984293894105,64.967417944588,62.549178068097,63.8592632150351,195913.525620734,0.0,1.0
2021-11-12,64.06,64.405,62.92,63.57,252093,63.1007928668078,63.4406269838707,61.9778627408608,62.6181299179358,255925.113557404,0.0,1.0
2021-11-15,65.48,65.885,64.06,64.21,233513,64.4995303921101,64.8984660947492,63.1007928668078,63.2485468307482,237062.675449656,0.0,1.0
2021-11-16,64.77,65.61,64.65,65.23,159601,63.8001616294589,64.6275838275251,63.6819584583066,64.2532737855428,162027.125104129,0.0,1.0
2021-11-17,63.49,64.685,63.0868,64.42,186997,62.5393278038343,63.7164343832261,62.1421651487625,63.4554023802647,189839.576901754,0.0,1.0
2021-11-18,63.05,64.37,62.6,63.46,198753,62.1059161762758,63.4061510589512,61.6626542844547,62.5097770110462,201774.282089843,0.0,1.0
2021-11-19,62.84,63.31,62.045,62.58,237506,61.8990606267593,62.3620230471059,61.1159646178752,61.6429537559293,241116.373800799,0.0,1.0
2021-11-22,63.55,64.89,62.81,63.51,165382,62.5984293894105,63.9183648006113,61.8695098339712,62.5590283323597,167896.003182756,0.0,1.0
2021-11-23,64.98,65.24,63.955,64.03,181767,64.0070171789755,64.2631240498055,62.9973650920495,63.0712420740197,184530.074678744,0.0,1.0
2021-11-24,65.13,65.5,64.38,64.49,110705,64.1547711429159,64.5192309206355,63.4160013232139,63.5243542301035,112387.847724341,0.0,1.0
2021-11-26,61.76,63.82,60.26,62.77,157777,60.8352320863885,62.8643865245032,59.3576924469847,61.8301087769205,160175.39813381,0.0,1.0
2021-11-29,61.62,63.23,61.1601,62.41,203474,60.6973283867108,62.2832209330043,60.2443147332696,61.4754992634635,206567.04690721,0.0,1.0
2021-11-30,59.77,60.91,59.57,60.91,271317,58.8750294981127,59.9979596240597,58.6780242128589,59.9979596240597,275441.341231427,0.0,1.0
2021-12-01,57.53,61.7,57.44,61.32,387995,56.6685703032696,60.7761305008124,56.5799179249054,60.4018204588301,393892.98566285,0.0,1.0
2021-12-02,58.87,59.605,57.67,58.19,339481,57.9885057144704,58.7125001377783,56.8064740029473,57.3186877446073,344641.515137592,0.0,1.0
2021-12-03,57.26,59.96,56.655,59.36,193506,56.4026131681769,59.0621845191039,55.806672180284,58.4711686633423,196447.521446605,0.0,1.0
2021-12-06,58.58,59.209,57.02,57.89,194623,57.7028480508523,58.3224296729757,56.1662068258723,57.0231798167265,197581.501175688,0.0,1.0
2021-12-07,58.54,59.9099,58.06,59.31,180099,57.6634469938015,59.0128346951478,57.1906343091923,58.4219173420289,182836.719094044,0.0,1.0
2021-12-08,59.28,59.505,58.505,58.63,165610,58.4416178705543,58.663435752148,57.6775785006204,57.8008106570613,167985.780642573,0.05,1.0
2021-12-09,58.55,58.88,58.03,58.57,142839,57.7219420769391,58.0472749699432,57.2092963061448,57.7416592219697,144888.116183832,0.0,1.0
2021-12-10,57.73,59.22,57.245,59.01,183923,56.9135391306865,58.3824664354626,56.4353983636957,58.1754364126418,186561.49225967,0.0,1.0
2021-12-13,56.72,58.28,56.35,57.75,337057,55.9178233066437,57.4557606190267,55.5530561235785,56.9332562757171,341892.296757706,0.0,1.0
2021-12-14,57.29,59.5435,56.55,56.98,287484,56.4797619400144,58.7013912563318,55.750227573884,56.1741461920408,291608.140584804,0.0,1.0
2021-12-15,58.01,59.49,56.9,56.9,478437,57.1895791611142,58.648647893375,56.0952776119186,56.0952776119186,485300.482659808,0.0,1.0
2021-12-16,58.14,60.13,57.78,58.88,282263,57.3177406038128,59.2795965343527,56.9628319932629,58.0472749699432,286312.242023517,0.0,1.0
2021-12-17,56.27,58.19,55.28,58.05,1606189,55.4741875434563,57.3670334663892,54.498188864444,57.2290134511753,1629230.80142814,0.0,1.0
2021-12-20,54.76,55.67,53.5098,55.67,292941,53.9855430936496,54.8826731925397,52.7530243577899,54.8826731925397,297143.424715995,0.0,1.0
2021-12-21,56.57,56.76,55.39,55.39,258620,55.7699447189145,55.9572575967048,54.606633162112,54.606633162112,262330.068170897,0.0,1.0
2021-12-22,57.58,57.68,56.135,56.2,179880,56.7656605429574,56.8642462681101,55.3410968145,55.4051775358493,182460.492856627,0.0,1.0
2021-12-23,57.79,58.47,57.64,57.93,109669,56.9726905657782,57.6430734968169,56.824811978049,57.110710580992,111242.271464829,0.0,1.0
2021-12-27,59.01,59.01,57.48,57.98,221244,58.1754364126418,58.1754364126418,56.6670748178046,57.1600034435684,224417.885710316,0.0,1.0
2021-12-28,59.43,60.0,58.935,59.1,125042,58.5894964582834,59.1514350916541,58.1014971187772,58.2641635652793,126835.806914489,0.0,1.0
2021-12-29,59.88,60.31,58.58,59.72,136336,59.0331322214708,59.4570508396277,57.751517794485,58.8753950612264,138291.826518241,0.0,1.0
2021-12-30,59.75,60.75,59.66,60.15,163295,58.9049707787722,59.8908280302998,58.8162436261347,59.2993136793832,165637.570497126,0.0,1.0
2021-12-31,59.66,60.19,59.44,59.71,166237,58.8162436261347,59.3387479694443,58.5993550307987,58.8655364887111,168621.775355832,0.0,1.0
2022-01-03,60.05,61.32,59.5,60.11,182127,59.2007279542305,60.4527666636705,58.6585064658903,59.2598793893221,184739.727498882,0.0,1.0
2022-01-04,60.46,61.86,60.32,60.34,211000,59.6049294273568,60.9851295794954,59.4669094121429,59.4866265571735,214026.929023506,0.0,1.0
2022-01-05,59.17,61.19,59.12,60.47,162070,58.3331735728862,60.3246052209719,58.2838807103098,59.6147879998721,164394.997094027,0.0,1.0
2022-01-06,61.94,62.1075,59.69,59.87,208475,61.0639981596176,61.2291292492485,58.8458193436806,59.0232736489555,211465.706294671,0.0,1.0
2022-01-07,62.17,62.71,61.6,61.82,252052,61.2907453274689,61.8231082432938,60.7288066940982,60.9456952894343,255667.846039018,0.0,1.0
2022-01-10,61.78,62.495,61.1,62.04,222593,60.9062609993732,61.6111489342154,60.2358780683344,61.1625838847703,225786.237972177,0.0,1.0
2022-01-11,60.49,61.63,59.7,61.61,276328,59.6345051449026,60.758382411644,58.8556779161958,60.7386652666135,280292.100678709,0.0,1.0
2022-01-12,61.7,62.035,60.7332,61.31,148544,60.827392419251,61.1576545985127,59.8742656284741,60.4429080911552,150674.958032548,0.0,1.0
2022-01-13,62.15,63.51,61.85,61.85,142201,61.2710281824384,62.6117940445159,60.9752710069801,60.9752710069801,144240.963668586,0.0,1.0
2022-01-14,63.02,63.15,60.85,61.63,193719,62.1287239912674,62.2568854339659,59.9894137554525,60.758382411644,196498.022101918,0.0,1.0
2022-01-18,61.21,63.82,61.03,62.96,328232,60.3443223660025,62.9174097924894,60.1668680607275,62.0695725561757,332940.69652722,0.0,1.0
2022-01-19,59.63,61.8075,59.51,61.55,263967,58.7866679085889,60.9333720737902,58.6683650384056,60.6795138315218,267753.774282218,0.0,1.0
2022-01-20,57.92,60.89,57.7,59.48,164298,57.1008520084768,60.0288480455136,56.8839634131407,58.6387893208598,166654.959169213,0.0,1.0
2022-01-21,57.39,59.0,57.03,57.03,232359,56.5783476651672,58.1655778401265,56.2234390546172,56.2234390546172,235692.337445369,0.0,1.0
2022-01-24,57.83,58.14,55.74,56.4,330003,57.0121248558393,57.3177406038128,54.9516832001467,55.6023489861549,334737.102647129,0.0,1.0
2022-01-25,57.48,58.26,55.58,57.29,170407,56.6670748178046,57.4360434739961,54.7939460399023,56.4797619400144,172851.596654544,0.0,1.0
2022-01-26,56.85,58.935,56.11,58.35,189960,56.0459847493423,58.1014971187772,55.3164503832119,57.5247706266336,192685.096859267,0.0,1.0
2022-01-27,56.61,59.58,56.285,59.33,282666,55.8093790089756,58.7373750460125,55.4889754022292,58.4909107331306,286721.023314495,0.0,1.0
2022-01-28,57.84,58.0,55.51,56.79,301143,57.0219834283546,57.179720588599,54.7249360322953,55.9868333142506,305463.087615762,0.0,1.0
2022-01-31,59.46,60.0,57.0,57.27,443532,58.6190721758292,59.1514350916541,56.1938633370714,56.4600447949838,449894.748263762,0.0,1.0
2022-02-01,61.58,61.63,58.65,59.3,359177,60.7090895490677,60.758382411644,57.8205278020919,58.4613350155848,364329.622207943,0.0,1.0
2022-02-02,59.07,61.4,57.86,60.06,401891,58.2345878477335,60.5316352437927,57.0417005733851,59.2105865267458,407656.381669128,0.0,1.0
2022-02-03,57.67,59.13,57.54,58.71,215557,56.8543876955949,58.2937392828251,56.7262262528963,57.8796792371835,218649.302083033,0.0,1.0
2022-02-04,58.26,58.46,56.81,57.91,244573,57.4360434739961,57.6332149243016,56.0065504592812,57.0909934359615,248081.555033488,0.0,1.0
2022-02-07,58.0,58.71,57.89,58.7,159268,57.179720588599,57.8796792371835,57.0712762909309,57.8698206646683,161552.800624246,0.0,1.0
2022-02-08,59.6,59.64,58.12,58.4,320285,58.7570921910431,58.7965264811042,57.2980234587823,57.57406348921,324879.691764425,0.0,1.0
2022-02-09,58.02,59.9974,57.57,59.73,262877,57.1994377336295,59.1488718628001,56.7558019704421,58.8852536337417,266648.137539869,0.0,1.0
2022-02-10,57.3,58.38,56.61,57.63,293343,56.4896205125297,57.5543463441795,55.8093790089756,56.8149534055338,297551.191661338,0.0,1.0
2022-02-11,56.82,58.1476,56.4,57.21,160179,56.0164090317964,57.3252331189244,55.6023489861549,56.4008933598922,162476.869497897,0.0,1.0
2022-02-14,56.72,57.59,55.88,57.4,232060,55.9178233066437,56.7755191154727,55.0897032153605,56.5882062376824,235389.04810045,0.0,1.0
2022-02-15,58.41,58.79,57.19,57.51,233200,57.5839220617253,57.9585478173057,56.3811762148616,56.6966505353505,236545.402124558,0.0,1.0
2022-02-16,58.75,58.915,57.86,57.95,160570,57.9191135272446,58.0817799737467,57.0417005733851,57.1304277260226,162873.478641253,0.0,1.0
2022-02-17,56.48,57.99,56.38,57.99,162359,55.6812175662771,57.1698620160837,55.5826318411243,57.1698620160837,164688.142982595,0.0,1.0
2022-02-18,56.12,57.15,56.01,56.63,157498,55.3263089557271,56.3417419248005,55.2178646580591,55.8290961540062,159757.408849973,0.0,1.0
2022-02-22,55.05,56.4,54.73,56.08,241637,54.2714416965926,55.6023489861549,53.9559673761038,55.286874665666,245103.436248593,0.0,1.0
2022-02-23,54.04,56.12,53.85,55.63,152795,53.2757258725498,55.3263089557271,53.0884129947596,54.8432389024786,154986.941327709,0.0,1.0
2022-02-24,53.61,53.63,51.57,52.19,223307,52.8518072543929,52.8715243994235,50.8406584612767,51.4518899572238,226510.480755698,0.0,1.0
2022-02-25,55.23,55.335,54.07,54.07,269647,54.4488960018676,54.552411013278,53.3053015900956,53.3053015900956,273515.257490054,0.0,1.0
2022-02-28,55.39,55.81,53.5,54.21,393235,54.606633162112,55.0206932077536,52.7433629567249,53.4433216053095,398876.205850988,0.0,1.0
2022-03-01,53.44,55.37,52.64,55.06,474055,52.6842115216333,54.5869160170815,51.8955257204112,54.2813002691079,480855.620086437,0.0,1.0
2022-03-02,56.29,56.69,54.14,54.14,257059,55.4939046884868,55.8882475890979,53.3743115977026,53.3743115977026,260746.674634377,0.0,1.0
2022-03-03,56.14,57.08,55.81,56.51,240906,55.3460261007577,56.2727319171936,55.0206932077536,55.7107932838229,244361.949589274,0.0,1.0
2022-03-04,54.64,55.96,53.46,55.44,304618,53.8672402234663,55.1685717954827,52.7039286666638,54.6559260246884,308987.938698022,0.0,1.0
2022-03-07,49.74,54.08,49.65,54.07,477040,49.0365396909813,53.3151601626109,48.9478125383438,53.3053015900956,483883.441807457,0.0,1.0
2022-03-08,49.44,51.01,48.88,50.07,390653,48.740782515523,50.2885784004213,48.1887024546675,49.3618725839854,396257.165420947,0.0,1.0
2022-03-09,51.41,53.1,50.01,50.7,488952,50.7322141636087,52.39993332207,49.350671665475,50.0315747538409,495484.432020539,0.05,1.0
2022-03-10,50.83,51.5,50.1375,50.53,327322,50.1598608429533,50.8210276099173,49.4764907144122,49.8638160219246,331695.044212575,0.0,1.0
2022-03-11,51.25,52.0,50.98,51.46,256370,50.5743235923934,51.314435644965,50.3078832534676,50.7815549671134,259795.120660322,0.0,1.0
2022-03-14,52.42,53.62,51.605,52.08,235006,51.7288983944051,52.9130776785197,50.9246432972773,51.3933809305726,238145.696165306,0.0,1.0
2022-03-15,51.95,53.4,51.28,52.92,391793,51.2650948414602,52.6959781430987,50.6039280744963,52.2223064294528,397027.381163434,0.0,1.0
2022-03-16,54.34,54.495,51.96,52.82,267107,53.6235852489884,53.7765417398532,51.2749630021612,52.1236248224433,270675.567711576,0.0,1.0
2022-03-17,55.54,55.54,52.86,54.06,364526,54.807764533103,54.807764533103,52.1630974652471,53.3472767493617,369396.092186389,0.0,1.0
2022-03-18,55.96,55.98,53.36,54.97,1170472,55.2222272825431,55.241963603945,52.6565055002949,54.2452793731486,1186109.5856361,0.0,1.0
2022-03-21,54.65,56.39,54.055,56.33,355282,53.929498230718,55.6465581926842,53.3423426690112,55.5873492284784,360028.591716817,0.0,1.0
2022-03-22,55.69,56.35,55.15,55.25,405028,54.9557869436173,55.6070855498803,54.4229062657658,54.5215878727753,410439.201664816,0.0,1.0
2022-03-23,53.31,55.48,53.15,55.38,245052,52.6071646967901,54.7485555688973,52.4492741255748,54.6498739618877,248325.911409499,0.0,1.0
2022-03-24,53.56,53.95,52.7294,53.62,134931,52.853868714314,53.2387269816512,52.0342192864926,52.9130776785197,136733.687349603,0.0,1.0
2022-03-25,55.29,55.325,53.76,53.76,147306,54.5610605155791,54.5955990780325,53.051231928333,53.051231928333,149274.018192415,0.0,1.0
2022-03-28,55.49,55.54,54.29,55.09,267649,54.7584237295982,54.807764533103,53.5742444454837,54.36369730156,271224.808868489,0.0,1.0
2022-03-29,57.22,57.57,56.005,56.42,288171,56.4656155308634,56.8110011553968,55.2666340056974,55.676162674787,292020.984186159,0.0,1.0
2022-03-30,56.13,57.455,55.32,57.09,332512,55.3899860144593,56.6975173073359,54.590664997682,56.337329441751,336954.382966045,0.0,1.0
2022-03-31,54.92,56.42,54.56,55.97,219776,54.1959385696438,55.676162674787,53.8406847844094,55.2320954432441,222712.222328053,0.0,1.0
2022-04-01,54.64,55.52,54.3,55.37,182609,53.9196300700171,54.7880282117011,53.5841126061846,54.6400058011868,185048.668676759,0.0,1.0
2022-04-04,53.96,54.67,53.63,54.67,111137,53.2485951423521,53.9492345521199,52.9229458392206,53.9492345521199,112621.797889091,0.0,1.0
2022-04-05,53.81,54.65,52.58,53.77,210261,53.1005727318378,53.929498230718,51.8867889656204,53.061100089034,213070.101280025,0.0,1.0
2022-04-06,52.07,53.43,51.73,53.43,211383,51.3835127698717,52.7255826252015,51.0479953060392,52.7255826252015,214207.091276439,0.0,1.0
2022-04-07,49.83,52.33,49.701,51.96,332660,49.1730447728578,51.6400849480965,49.0457454998155,51.2749630021612,337104.360256125,0.0,1.0
2022-04-08,49.71,50.62,49.21,50.14,246222,49.0546268444464,49.9526294682332,48.5612188093986,49.4789577545874,249511.542689182,0.0,1.0
2022-04-11,48.99,50.63,48.96,49.76,229845,48.3441192739776,49.9624976289342,48.3145147918747,49.1039676479511,232915.744853812,0.0,1.0
2022-04-12,48.83,49.69,48.085,49.36,356984,48.1862287027623,49.0348905230444,47.4510507305412,48.7092412199129,361753.330552734,0.0,1.0
2022-04-13,49.6,49.72,48.235,48.5,169961,48.9460770767359,49.0644950051473,47.5990731410555,47.8605793996308,172231.690535355,0.0,1.0
2022-04-14,48.18,50.06,48.0501,49.7,250550,47.5447982572003,49.4000124689798,47.4166108496949,49.0447586837454,253897.365063945,0.0,1.0
2022-04-18,47.8,48.41,47.34,47.9,183664,47.169808150564,47.7717659533222,46.7158727583201,47.2684897575735,186117.763548611,0.0,1.0
2022-04-19,49.95,50.14,48.05,48.21,174021,49.2914627012693,49.4789577545874,47.4165121680878,47.5744027393031,176345.932411865,0.0,1.0
2022-04-20,49.52,50.58,49.22,50.45,233840,48.8671317911282,49.9131568254294,48.5710869700996,49.784870736317,236964.118325895,0.0,1.0
2022-04-21,48.08,50.19,47.73,50.19,178409,47.4461166501907,49.5282985580922,47.1007310256573,49.5282985580922,180792.556390714,0.0,1.0
2022-04-22,46.98,48.58,46.61,48.09,191932,46.3606189730857,47.9395246852385,45.9954970271504,47.4559848108917,194496.224591711,0.0,1.0
2022-04-25,47.4,47.42,45.43,46.28,157891,46.7750817225258,46.7948180439277,44.8310540644377,45.6698477240189,160000.434513316,0.0,1.0
2022-04-26,45.3,46.9,45.28,46.55,217091,44.7027679753253,46.281673687478,44.6830316539234,45.9362880629446,219991.350545188,0.0,1.0
2022-04-27,44.95,45.6683,44.63,45.15,224171,44.3573823507919,45.0662123339415,44.0416012083613,44.554745564811,227165.939827378,0.0,1.0
2022-04-28,45.92,46.19,44.66,45.81,221046,45.3145939387845,45.5810342777103,44.0712056904642,45.206044171074,223999.189614547,0.0,1.0
2022-04-29,43.65,45.81,43.26,45.21,349344,43.0745214596677,45.206044171074,42.6896631923305,44.6139545290167,354011.259632404,0.0,1.0
2022-05-02,43.34,44.68,42.12,43.95,374278,42.7686084779381,44.0909420118661,41.5646928724217,43.3705662806964,379278.379570558,0.0,1.0
2022-05-03,42.97,43.9899,42.65,43.21,401820,42.4034865320028,43.4099402418932,42.0877053895723,42.6403223888257,407188.342566332,0.0,1.0
2022-05-04,44.12,44.33,41.95,43.13,304388,43.5383250126126,43.7455563873327,41.3969341405054,42.5613771032181,308454.644410633,0.0,1.0
2022-05-05,42.16,43.67,41.74,43.5,223270,41.6041655152255,43.0942577810697,41.1897027657854,42.9264990491534,226252.902406015,0.0,1.0
2022-05-06,41.05,42.095,40.57,42.09,234533,40.5087996774195,41.5400224706693,40.0351279637737,41.5350883903188,237666.376853092,0.0,1.0
2022-05-09,39.51,41.25,39.26,40.33,304170,38.9891029294724,40.7061628914386,38.7423989119486,39.7982921069507,308233.731915786,0.0,1.0
2022-05-10,38.69,41.7063,37.81,40.21,339415,38.1799137519941,41.1564470642232,37.3115156103101,39.6798741785393,343949.607516181,0.0,1.0
2022-05-11,38.58,39.995,38.3,38.78,199711,38.0713639842836,39.4677087234688,37.7950554846569,38.2687271983027,202379.152561507,0.0,1.0
2022-05-12,38.86,39.1,37.84,38.35,266867,38.3476724839104,38.5845083407333,37.341120092413,37.8443962881617,270432.36129523,0.0,1.0
2022-05-13,39.43,40.03,38.86,39.47,190727,38.9101576438648,39.5022472859221,38.3476724839104,38.9496302866686,193275.125709643,0.0,1.0
2022-05-16,38.43,39.21,38.07,39.17,260144,37.9233415737693,38.6930581084438,37.568087788535,38.65358546564,263619.541557354,0.0,1.0
2022-05-17,39.69,39.89,39.03,39.42,159190,39.1667298220896,39.3640930361087,38.5154312158266,38.9002894831639,161316.789241786,0.0,1.0
2022-05-18,38.11,39.35,37.57,38.87,256018,37.6075604313388,38.8312123582572,37.0746797534872,38.3575406446113,259438.417916348,0.0,1.0
2022-05-19,37.09,38.08,36.99,37.49,313305,36.6010080398414,37.5779559492359,36.5023264328318,36.9957344678796,317490.776137934,0.0,1.0
2022-05-20,36.95,37.9,36.02,37.65,230485,36.462853790028,37.4003290566187,35.5451148448392,37.1536250390949,233564.295297399,0.0,1.0
2022-05-23,39.05,39.42,37.64,37.73,300885,38.5351675372285,38.9002894831639,37.1437568783939,37.2325703247025,304904.844092058,0.0,1.0
2022-05-24,38.52,38.939,37.451,38.7,212956,38.0121550200779,38.4256309534479,36.9572486411459,38.1897819126951,215801.10666357,0.0,1.0
2022-05-25,39.4,39.67,38.16,38.48,234825,38.8805531617619,39.1469935006877,37.6569012348435,37.9726823772741,237962.277992979,0.0,1.0
2022-05-26,40.64,40.715,39.51,39.87,232773,40.1042050886803,40.1782162939375,38.9891029294724,39.3443567147068,235882.863133226,0.0,1.0
2022-05-27,41.6,41.61,40.66,40.72,148907,41.051548515972,41.061416676673,40.1239414100822,40.183150374288,150896.407661452,0.0,1.0
2022-05-31,41.57,41.96,40.69,41.15,445539,41.0219440338691,41.4068023012064,40.1535458921851,40.607481284429,451491.431383856,0.0,1.0
2022-06-01,40.86,41.69,40.42,41.69,147188,40.3213046241013,41.1403619622806,39.8871055532593,41.1403619622806,149154.441704378,0.0,1.0
2022-06-02,41.49,41.845,40.63,40.71,144302,40.9429987482615,41.2933184531454,40.0943369279794,40.173282213587,146229.884547824,0.0,1.0
2022-06-03,41.06,41.14,40.5501,41.14,113931,40.5186678381204,40.5976131237281,40.0154903239788,40.5976131237281,115453.125919379,0.0,1.0
2022-06-06,41.9,42.4,41.34,41.62,207313,41.3475933370006,41.8410013720484,40.7949763377472,41.0712848373739,210082.715799249,0.0,1.0
2022-06-07,41.71,42.06,41.165,41.27,116416,41.1600982836825,41.5054839082159,40.6222835254805,40.7258992128405,117971.325688622,0.0,1.0
2022-06-08,41.28,41.76,40.84,41.19,172316,40.7851081770462,41.2593536209654,40.350383186787,40.6961871563114,174406.904822268,0.05,1.0
2022-06-09,39.64,41.765,39.51,41.09,220315,39.1647695769892,41.2642936776729,39.0363281025944,40.5973860221616,222988.330949638,0.0,1.0
2022-06-10,38.5,39.44,38.11,38.76,185260,38.0384366476812,38.9671673086895,37.6531122244969,38.2953195964707,187507.969006786,0.0,1.0
2022-06-13,36.98,38.1,36.71,37.49,295408,36.5366594086039,37.6432321110819,36.2698963463994,37.040545192768,298992.519207366,0.0,1.0
2022-06-14,37.1,38.815,36.605,37.25,337206,36.6552207695837,38.3496602202531,36.1661551555421,36.8034224708084,341297.701591829,0.0,1.0
2022-06-15,37.67,38.64,36.94,37.48,304131,37.2183872342377,38.1767582354909,36.497138954944,37.030665079353,307821.365227263,0.0,1.0
2022-06-16,37.16,37.44,36.41,37.02,307896,36.7145014500736,36.9911446256931,35.9734929439499,36.5761798622638,311632.0502284,0.0,1.0
2022-06-17,37.65,38.23,37.02,37.54,431233,37.1986270074077,37.7716735854767,36.5761798622638,37.0899457598429,436465.637475458,0.0,1.0
2022-06-21,37.97,38.82,37.93,38.51,211715,37.5147906366871,38.3546002769606,37.4752701830272,38.0483167610962,214283.977427787,0.0,1.0
2022-06-22,37.91,38.22,37.23,37.32,188490,37.4555099561972,37.7617934720617,36.7836622439785,36.8725832647133,190777.162248133,0.0,1.0
2022-06-23,38.11,38.2,37.07,37.84,182978,37.6531122244969,37.7420332452317,36.6255804293387,37.3863491622924,185198.278921104,0.0,1.0
2022-06-24,39.65,40.25,38.17,38.32,362215,39.1746496904041,39.7674564953031,37.7123929049868,37.8605946062115,366610.164060202,0.0,1.0
2022-06-27,39.69,40.08,39.155,40.04,164448,39.2141701440641,39.5994945672484,38.6855840763625,39.5599741135884,166443.433483903,0.0,1.0
2022-06-28,39.22,40.62,39.2,39.85,237040,38.7498048135599,40.1330206916574,38.7300445867299,39.3722519587038,239916.274281381,0.0,1.0
2022-06-29,39.14,39.46,38.45,39.19,129435,38.67076390624,38.9869275355195,37.9890360806063,38.720164473315,131005.58117453,0.0,1.0
2022-06-30,38.67,39.31,37.67,38.35,211853,38.2063985757359,38.8387258342947,37.2183872342377,37.8902349464565,214423.651937788,0.0,1.0
2022-07-01,40.62,40.81,38.085,38.74,304230,40.1330206916574,40.3207428465421,37.6284119409594,38.2755593696408,307921.566506178,0.0,1.0
2022-07-05,41.2,41.33,39.11,39.68,334742,40.7060672697264,40.8345087441211,38.6411235659951,39.2042900306491,338803.803094405,0.0,1.0
2022-07-06,40.75,41.89,40.685,41.36,323482,40.2614621660522,41.3877950953601,40.1972414288548,40.8641490843661,327407.172785561,0.0,1.0
2022-07-07,40.85,41.8,40.51,40.51,471682,40.360263300202,41.2988740746253,40.0243394440926,40.0243394440926,477405.450917947,0.0,1.0
2022-07-08,41.06,41.675,40.62,41.04,363328,40.5677456819166,41.175372656938,40.1330206916574,40.5479854550866,367736.669347391,0.0,1.0
2022-07-11,40.58,41.047,40.34,40.52,334551,40.0935002379975,40.5549015344771,39.8563775160379,40.0342195575076,338610.48547549,0.0,1.0
2022-07-12,40.46,40.84,40.11,40.37,302943,39.9749388770177,40.350383186787,39.6291349074933,39.8860178562828,306618.949880291,0.0,1.0
2022-07-13,39.6,40.0,39.2801,39.93,164902,39.1252491233292,39.5204536599285,38.8091842951839,39.4512928660236,166902.942379127,0.0,1.0
2022-07-14,38.24,39.01,38.13,38.62,207358,37.7815536988917,38.5423224318453,37.6728724513269,38.156998008661,209874.109021425,0.0,1.0
2022-07-15,39.27,39.63,38.615,39.21,156381,38.7992053806348,39.1548894635742,38.1520579519535,38.7399247001449,158278.54745358,0.0,1.0
2022-07-18,39.33,40.27,38.03,39.67,159068,38.8584860611247,39.787216722133,37.574071317177,39.1944099172341,160998.151862094,0.0,1.0
2022-07-19,41.36,41.415,39.92,39.97,207539,40.8641490843661,40.9184897081485,39.4414127526086,39.4908133196836,210057.305299036,0.0,1.0
2022-07-20,41.89,42.03,40.74,41.13,79479,41.3877950953601,41.5261166831699,40.2515820526372,40.6369064758215,80443.4085538722,0.0,1.0
2022-07-21,42.2,42.23,41.37,41.64,181660,41.6940786112246,41.7237189514695,40.8740291977811,41.1407922599856,183864.286137173,0.0,1.0
2022-07-22,41.59,42.455,40.6905,42.17,151575,41.0913916929107,41.9460215033066,40.202675491233,41.6644382709796,153414.230822647,0.0,1.0
2022-07-25,42.15,42.32,41.395,41.82,154733,41.6446780441497,41.8126399722044,40.8987294813185,41.3186343014553,156610.550406602,0.0,1.0
2022-07-26,41.7,42.495,41.49,41.59,132323,41.2000729404755,41.9855419569665,40.9925905587608,41.0913916929107,133928.624543263,0.0,1.0
2022-07-27,43.12,43.28,41.925,42.05,167185,42.6030490454029,42.7611308600426,41.4223754923126,41.5458769099998,169213.64459894,0.0,1.0
2022-07-28,34.0,39.155,31.16,39.155,1739239,33.5923856109392,38.6855840763625,30.7864334010843,38.6855840763625,1760343.15290615,0.0,1.0
2022-07-29,33.72,34.84,33.61,34.0,434288,33.3157424353197,34.4223151377977,33.2070611877549,33.5923856109392,439557.707243977,0.0,1.0
2022-08-01,33.28,34.0,33.07,33.72,405154,32.8810174450605,33.5923856109392,32.6735350633459,33.3157424353197,410070.191487506,0.0,1.0
2022-08-02,33.85,34.1385,33.0,33.19,561332,33.4441839097145,33.7292251817367,32.604374269441,32.7920964243257,568143.275712605,0.0,1.0
2022-08-03,33.97,34.33,33.73,34.06,428767,33.5627452706943,33.9184293536336,33.3256225487347,33.6516662914291,433969.714709773,0.0,1.0
2022-08-04,34.49,34.7242,33.74,34.15,447537,34.0765111682734,34.3079034244522,33.3355026621497,33.740587312164,452967.472338281,0.0,1.0
2022-08-05,34.2,34.81,33.935,34.56,263157,33.7899878792389,34.3926747975528,33.5281648737419,34.1456719621782,266350.181366289,0.0,1.0
2022-08-08,34.12,34.85,33.91,34.2,219364,33.710946971919,34.4321952512127,33.5034645902044,33.7899878792389,222025.791391583,0.0,1.0
2022-08-09,34.58,34.61,33.61,34.14,213525,34.1654321890082,34.1950725292531,33.2070611877549,33.730707198749,216115.940203897,0.0,1.0
2022-08-10,35.54,36.09,34.72,35.0,309891,35.1139230768465,35.6573293146705,34.3037537768179,34.5803969524374,313651.257818644,0.0,1.0
2022-08-11,35.96,36.38,35.83,35.93,425310,35.5288878402757,35.943852603705,35.400446365881,35.4992475000308,430470.767020815,0.0,1.0
2022-08-12,36.4,36.56,35.95,36.44,211799,35.9636128305349,36.1216946451747,35.5190077268607,36.0031332841949,214368.996694744,0.0,1.0
2022-08-15,36.57,36.57,35.69,35.98,185573,36.1315747585896,36.1315747585896,35.2621247780712,35.5486480671057,187824.766989617,0.0,1.0
2022-08-16,37.22,37.45,36.38,36.38,153905,36.7737821305635,37.0010247391081,35.943852603705,35.943852603705,155772.503346591,0.0,1.0
2022-08-17,36.84,37.26,36.66,36.69,158989,36.3983378207942,36.8133025842234,36.2204957793245,36.2501361195694,160918.193265788,0.0,1.0
2022-08-18,37.13,37.2,36.49,36.75,124545,36.6848611098286,36.7540219037335,36.0525338512698,36.3094168000593,126056.245276639,0.0,1.0
2022-08-19,36.55,37.21,36.455,36.71,183437,36.1118145317597,36.7639020171485,36.0179534543173,36.2698963463994,185662.848486979,0.0,1.0
2022-08-22,35.15,36.1,34.95,36.1,216489,34.7285986536622,35.6672094280855,34.5309963853625,35.6672094280855,219115.905766545,0.0,1.0
2022-08-23,34.66,35.65,34.64,35.08,122445,34.2444730963281,35.2226043244113,34.2247128694981,34.6594378597573,123930.763602698,0.0,1.0
2022-08-24,34.75,35.03,34.42,34.42,95000,34.3333941170629,34.6100372926824,34.0073503743685,34.0073503743685,96152.7423925546,0.0,1.0
2022-08-25,35.19,35.28,34.31,34.79,250595,34.7681191073221,34.8570401280569,33.8986691268037,34.3729145707228,253635.752419603,0.0,1.0
2022-08-26,33.99,35.65,33.99,35.37,163203,33.5825054975243,35.2226043244113,33.5825054975243,34.9459611487918,165183.326491496,0.0,1.0
2022-08-29,33.51,34.03,33.215,33.6,276803,33.1082600536051,33.6220259511842,32.8167967078631,33.1971810743399,280161.763710382,0.0,1.0
2022-08-30,33.3,33.695,33.0,33.65,142870,32.9007776718905,33.2910421517823,32.604374269441,33.2465816414149,144603.603217098,0.0,1.0
2022-08-31,32.96,33.435,32.78,33.4,225608,32.5648538157811,33.0341592029927,32.3870117743114,32.9995788060403,228345.5569021,0.0,1.0
2022-09-01,32.97,33.0,32.235,32.74,171822,32.5747339291961,32.604374269441,31.8485455931949,32.3474913206515,173906.910561826,0.0,1.0
2022-09-02,32.69,33.8,32.54,32.96,276264,32.2980907535766,33.3947833426396,32.1498890523518,32.5648538157811,279616.22341407,0.0,1.0
2022-09-06,32.18,33.63,31.97,32.96,199332,31.7942049694125,33.2268214145849,31.5867225876979,32.5648538157811,201750.720490449,0.0,1.0
2022-09-07,32.8,32.83,31.76,31.95,196233,32.4561725682163,32.4858580919067,31.4270744136143,31.6150827303204,198311.81222838,0.05,1.0
2022-09-08,33.04,33.34,32.18,32.43,170373,32.6936567577398,32.9905119946442,31.8426717452805,32.0900511093675,172177.861953829,0.0,1.0
2022-09-09,34.09,34.14,33.16,33.55,148385,33.7326500869053,33.7821259597227,32.8123988525016,33.1983106604773,149956.930065321,0.0,1.0
2022-09-12,34.37,34.51,34.03,34.07,297436,34.0097149746827,34.1482474185715,33.6732790395244,33.7128597377783,300586.915462539,0.0,1.0
2022-09-13,33.16,33.72,32.86,33.57,237950,32.8123988525016,33.3665286280565,32.5155436155972,33.2181010096043,240470.745082341,0.0,1.0
2022-09-14,32.71,33.26,32.27,33.17,248014,32.367115997145,32.9113505981364,31.9317283163518,32.8222940270651,250641.358986559,0.0,1.0
2022-09-15,32.91,33.355,32.64,32.66,140483,32.5650194884146,33.0053547564895,32.2978497752006,32.3176401243276,141971.219505789,0.0,1.0
2022-09-16,32.79,32.86,31.87,32.68,503673,32.4462773936528,32.5155436155972,31.5359213338126,32.3374304734545,509008.705979651,0.0,1.0
2022-09-19,33.34,33.425,32.57,32.64,176346,32.9905119946442,33.0746209784338,32.2285835532562,32.2978497752006,178214.13747548,0.0,1.0
2022-09-20,32.97,33.43,32.696,33.11,128760,32.6243905357955,33.0795685657156,32.3532627527561,32.7629229796842,130124.030833377,0.0,1.0
2022-09-21,32.8,33.74,32.765,33.05,149236,32.4561725682163,33.3863189771835,32.4215394572441,32.7035519323033,150816.945211633,0.0,1.0
2022-09-22,32.47,32.96,32.08,32.81,167763,32.1296318076214,32.614495361232,31.7437199996457,32.4660677427798,169540.21268018,0.0,1.0
2022-09-23,32.2,32.28,31.66,32.02,208511,31.8624620944075,31.9416234909153,31.3281226679795,31.6843489522648,210719.880344038,0.0,1.0
2022-09-26,32.17,32.595,31.98,31.98,308294,31.832776570717,32.2533214896649,31.6447682540109,31.6447682540109,311559.940678358,0.0,1.0
2022-09-27,32.04,32.98,31.895,32.3,310014,31.7041393013918,32.6342857103589,31.5606592702213,31.9614138400423,313298.161655628,0.0,1.0
2022-09-28,33.25,33.62,31.99,32.09,277656,32.9014554235729,33.2675768824217,31.6546634285744,31.7536151742092,280597.374223923,0.0,1.0
2022-09-29,32.88,33.19,32.6,32.81,218318,32.5353339647241,32.842084376192,32.2582690769467,32.4660677427798,220630.771695257,0.0,1.0
2022-09-30,32.96,33.76,32.63,32.94,270370,32.614495361232,33.4061093263104,32.2879546006371,32.594705012105,273234.189316715,0.0,1.0
2022-10-03,33.37,33.63,32.97,33.25,229514,33.0201975183347,33.2774720569852,32.6243905357955,32.9014554235729,231945.377544981,0.0,1.0
2022-10-04,35.22,35.24,34.0,34.0,187075,34.8508048125786,34.8705951617056,33.643593515834,33.643593515834,189056.796118003,0.0,1.0
2022-10-05,35.24,35.37,34.45,34.53,168695,34.8705951617056,34.9992324310308,34.0888763711906,34.1680377676984,170482.085907398,0.0,1.0
2022-10-06,34.89,35.43,34.88,34.97,191140,34.5242640519837,35.0586034784117,34.5143688774203,34.6034254484916,193164.859067193,0.0,1.0
2022-10-07,33.79,34.62,33.64,34.62,337696,33.4357948500009,34.2570943387697,33.2873672315487,34.2570943387697,341273.413453776,0.0,1.0
2022-10-10,34.36,34.77,33.7,34.17,184306,33.9998198001193,34.405521957222,33.3467382789295,33.8118114834131,186258.462463315,0.0,1.0
2022-10-11,35.77,35.905,34.02,34.23,327206,35.39503941357,35.528624270177,33.6633838649609,33.871182530794,330672.286679607,0.0,1.0
2022-10-12,36.55,36.96,35.24,35.66,305340,36.1668630295215,36.5725651866242,34.8705951617056,35.2861924933717,308574.647209254,0.0,1.0
2022-10-13,38.86,38.93,35.65,36.05,285024,38.4526483536855,38.5219145756299,35.2762973188082,35.6721043013475,288043.427805628,0.0,1.0
2022-10-14,37.55,39.66,37.37,39.06,265165,37.1563804858696,39.244262318764,36.9782673437269,38.6505518449551,267974.049673288,0.0,1.0
2022-10-17,38.27,38.7252,37.54,38.17,149704,37.8688330544402,38.3192614005698,37.1464853113061,37.7698813088054,151289.903012426,0.0,1.0
2022-10-18,38.06,39.22,37.84,38.74,175978,37.6610343886071,38.8088746379708,37.4433405482105,38.3339062589238,177842.239033831,0.0,1.0
2022-10-19,37.5,38.09,36.77,37.66,177761,37.1069046130522,37.6907199122975,36.3845568699181,37.2652274060678,179644.127407363,0.0,1.0
2022-10-20,36.32,37.48,36.04,37.48,128349,35.9392740145614,37.0871142639252,35.662209126784,37.0871142639252,129708.676867297,0.0,1.0
2022-10-21,37.73,37.93,36.45,36.63,146251,37.3344936280122,37.5323971192818,36.0679112838867,36.2460244260294,147800.323341195,0.0,1.0
2022-10-24,38.29,38.29,37.49,37.8,139310,37.8886234035671,37.8886234035671,37.0970094384887,37.4037598499566,140785.793223034,0.0,1.0
2022-10-25,39.27,39.33,37.93,38.32,201037,38.8583505107882,38.9177215581691,37.5323971192818,37.9183089272576,203166.703841641,0.0,1.0
2022-10-26,39.44,40.14,38.91,39.05,158735,39.0265684783674,39.719230697811,38.5021242265029,38.6406566703916,160416.57373669,0.0,1.0
2022-10-27,39.52,40.14,39.07,39.93,162920,39.1057298748752,39.719230697811,38.6604470195186,39.5114320319779,164645.907916852,0.0,1.0
2022-10-28,42.04,42.14,39.29,39.81,310834,41.5993138648723,41.6982656105071,38.8781408599152,39.3926899372162,314126.848400607,0.0,1.0
2022-10-31,42.03,42.29,41.31,41.61,211967,41.5894186903089,41.8466932289594,40.8769661217383,41.1738213586427,214212.491796043,0.0,1.0
2022-11-01,41.75,42.5,41.74,42.25,134369,41.3123538025314,42.0544918947924,41.3024586279679,41.8071125307054,135792.450287746,0.0,1.0
2022-11-02,41.54,42.5,41.295,41.55,214353,41.1045551366983,42.0544918947924,40.862123359893,41.1144503112618,216623.768105211,0.0,1.0
2022-11-03,40.27,41.13,39.89,41.01,134036,39.8478679671363,40.6988529795956,39.471851333724,40.5801108848338,135455.922621797,0.0,1.0
2022-11-04,41.89,41.92,40.5,40.64,121822,41.4508862464201,41.4805717701106,40.0754569820963,40.2139894259851,123112.532495991,0.0,1.0
2022-11-07,42.61,42.81,41.69,41.97,128624,42.1633388149907,42.3612423062603,41.2529827551505,41.530047642928,129986.590104942,0.0,1.0
2022-11-08,42.3,42.86,41.99,42.83,141146,41.8565884035228,42.4107181790777,41.5498379920549,42.3810326553873,142641.243056912,0.0,1.0
2022-11-09,41.7,42.29,41.51,41.95,163952,41.262877929714,41.8466932289594,41.0748696130079,41.510257293801,165688.840503215,0.0,1.0
2022-11-10,43.89,44.46,42.38,42.62,178362,43.4299211591162,43.9939461092346,41.9357498000307,42.1732339895542,180251.494155816,0.0,1.0
2022-11-11,44.35,44.575,43.8,44.03,154069,43.8850991890364,44.1077406167147,43.3408645880449,43.568453603005,155701.144039047,0.0,1.0
2022-11-14,43.87,44.65,43.83,44.22,261085,43.4101308099893,44.1819544259408,43.3705501117354,43.7564619197111,263850.827820227,0.0,1.0
2022-11-15,44.18,44.95,43.74,44.33,126881,43.7168812214572,44.4788096628452,43.281493540664,43.8653088399094,128225.125475068,0.0,1.0
2022-11-16,43.56,43.98,43.4301,43.98,96560,43.1033803985214,43.5189777301876,42.9748420809418,43.5189777301876,97582.9171891188,0.0,1.0
2022-11-17,43.11,43.385,42.43,42.95,104288,42.6580975431648,42.9302148436605,41.9852256728481,42.4997747501491,105392.784463741,0.0,1.0
2022-11-18,42.65,43.97,42.335,43.97,118856,42.2029195132447,43.5090825556241,41.891221514495,43.5090825556241,120115.111903789,0.0,1.0
2022-11-21,43.94,43.97,42.26,42.65,146654,43.4793970319336,43.5090825556241,41.8170077052689,42.2029195132447,148207.592558544,0.0,1.0
2022-11-22,44.18,44.575,43.8,44.06,94165,43.7168812214572,44.1077406167147,43.3408645880449,43.5981391266954,95162.5455376281,0.0,1.0
2022-11-23,44.58,44.64,43.97,44.09,98078,44.1126882039964,44.1720592513773,43.5090825556241,43.6278246503859,99116.9982609196,0.0,1.0
2022-11-25,44.66,45.0,43.8775,44.8,84501,44.1918496005042,44.5282855356626,43.4175521909119,44.330382044393,85396.1690699849,0.0,1.0
2022-11-28,43.05,44.25,43.04,44.04,174858,42.5987264957839,43.7861474434015,42.5888313212204,43.5783487775685,176710.374211422,0.0,1.0
2022-11-29,42.77,43.81,42.73,43.06,91880,42.3216616080064,43.3507597626084,42.2820809097525,42.6086216703474,92853.3391811955,0.0,1.0
2022-11-30,43.53,43.66,41.9,42.66,231459,43.0736948748309,43.2023321441562,41.4607814209836,42.2128146878081,233910.982080326,0.0,1.0
2022-12-01,43.35,43.94,43.195,43.53,115637,42.8955817326883,43.4793970319336,42.7422065269543,43.0736948748309,116862.011132955,0.0,1.0
2022-12-02,43.8,43.82,42.65,42.9,196385,43.3408645880449,43.3606549371719,42.2029195132447,42.4502988773317,198465.422454278,0.0,1.0
2022-12-05,42.65,43.72,42.26,43.5,148340,42.2029195132447,43.2617031915371,41.8170077052689,43.0440093511405,149911.453353706,0.0,1.0
2022-12-06,42.31,43.0,41.94,42.57,99661,41.8664835780863,42.5492506229665,41.5003621192375,42.1237581167368,100716.767916164,0.0,1.0
2022-12-07,42.42,42.84,41.95,42.08,98935,42.024806371102,42.4408935628951,41.5591849898097,41.6879738825076,99865.3667298253,0.05,1.0
2022-12-08,42.45,42.82,42.04,42.53,136116,42.0545268848015,42.4210798870954,41.6483465309083,42.1337815880002,137396.010085378,0.0,1.0
2022-12-09,42.11,43.08,41.725,42.27,131944,41.7176943962071,42.6786576724911,41.3362811370634,41.8762038026045,133184.777356851,0.0,1.0
2022-12-12,42.73,43.03,41.66,41.96,194716,42.3319183459969,42.629123482992,41.2718866907145,41.5690918277096,196547.073817806,0.0,1.0
2022-12-13,43.39,44.46,42.698,43.68,291994,42.985769647386,44.0458013026684,42.3002164647174,43.2730679464813,294739.858421273,0.0,1.0
2022-12-14,42.64,43.6,42.56,43.49,322688,42.2427568048984,43.1938132432826,42.1635021016997,43.0848380263844,325722.499209722,0.0,1.0
2022-12-15,41.56,42.406,41.16,41.75,302119,41.1728183117162,42.0109367980422,40.7765447957227,41.361048231813,304960.072078112,0.0,1.0
2022-12-16,42.41,42.42,40.94,41.17,897535,42.0148995332022,42.024806371102,40.5585943619264,40.7864516336226,905975.255752299,0.0,1.0
2022-12-19,42.41,42.72,42.12,42.38,250456,42.0148995332022,42.3220115080971,41.7276012341069,41.9851790195027,252811.24263087,0.0,1.0
2022-12-20,42.56,43.27,42.39,42.5,305060,42.1635021016997,42.866887592588,41.9950858574025,42.1040610743007,307928.728706732,0.0,1.0
2022-12-21,43.25,43.64,42.99,43.03,262591,42.8470739167884,43.2334405948819,42.5894961313926,42.629123482992,265060.357961808,0.0,1.0
2022-12-22,42.46,43.13,41.76,43.13,170350,42.0644337227014,42.7281918619903,41.3709550697129,42.7281918619903,171951.940389404,0.0,1.0
2022-12-23,42.5,42.9562,42.1,42.54,189766,42.1040610743007,42.5560110192912,41.7077875583073,42.1436884259,191550.524918907,0.0,1.0
2022-12-27,42.67,42.98,42.21,42.71,128834,42.2724773185979,42.5795892934928,41.8167627752055,42.3121046701972,130045.531482997,0.0,1.0
2022-12-28,41.87,43.06,41.84,42.74,91969,41.4799302866111,42.6588439966915,41.4502097729116,42.3418251838967,92833.8597339191,0.0,1.0
2022-12-29,43.59,43.59,42.01,42.22,148393,43.1839064053828,43.1839064053828,41.6186260172088,41.8266696131053,149788.460758467,0.0,1.0
2022-12-30,43.05,43.635,42.98,43.25,248218,42.6489371587916,43.228487175932,42.5795892934928,42.8470739167884,250552.196886277,0.0,1.0
2023-01-03,43.71,44.05,43.1,43.36,270242,43.3027884601808,43.6396209487752,42.6984713482908,42.9560491336865,272783.306573017,0.0,1.0
2023-01-04,44.54,45.12,43.92,43.92,301108,44.1250560058671,44.6996526040576,43.5108320560773,43.5108320560773,303939.564818156,0.0,1.0
2023-01-05,44.14,44.67,43.945,44.54,224537,43.7287824898737,44.253844898565,43.5355991508269,44.1250560058671,226648.505073177,0.0,1.0
2023-01-06,45.56,45.57,44.42,44.42,176706,45.1355534716503,45.1454603095502,44.0061739510691,44.0061739510691,178367.711056355,0.0,1.0
2023-01-09,45.39,46.47,45.31,46.04,163776,44.9671372273531,46.0370757205354,44.8878825241545,45.6110816908424,165316.119690139,0.0,1.0
2023-01-10,46.43,46.47,45.445,45.47,192593,45.997448368936,46.0370757205354,45.0216248358022,45.0463919305518,194404.109512278,0.0,1.0
2023-01-11,46.14,46.76,46.06,46.5,279783,45.7101500698408,46.3243740196306,45.6308953666421,46.0667962342349,282414.028400169,0.0,1.0
2023-01-12,46.39,46.665,45.84,46.35,237310,45.9578210173367,46.2302590595822,45.4129449328457,45.9181936657373,239541.620039974,0.0,1.0
2023-01-13,46.72,46.85,45.81,45.9,159941,46.2847466680313,46.4135355607291,45.3832244191462,45.4723859602447,161445.056048264,0.0,1.0
2023-01-17,46.48,46.96,46.265,46.6,210138,46.0469825584352,46.5225107776273,45.8339855435887,46.1658646132332,212114.099498378,0.0,1.0
2023-01-18,45.62,46.76,45.59,46.32,358262,45.1949944990494,46.3243740196306,45.1652739853498,45.8884731520378,361631.030629814,0.0,1.0
2023-01-19,44.19,45.33,44.13,45.17,227996,43.7783166793729,44.9076961999541,43.7188756519739,44.7491867935568,230140.032879499,0.0,1.0
2023-01-20,44.77,45.04,44.32,44.58,234358,44.3529132775633,44.6203979008589,43.9071055720707,44.1646833574665,236561.859969358,0.0,1.0
2023-01-23,45.96,45.99,44.51,44.77,131188,45.5318269876438,45.5615475013433,44.0953354921676,44.3529132775633,132421.668070474,0.0,1.0
2023-01-24,45.5,46.0,45.29,45.97,163135,45.0761124442513,45.5714543392431,44.8680688483548,45.5417338255436,164669.091842827,0.0,1.0
2023-01-25,45.73,45.81,45.07,45.14,144569,45.3039697159475,45.3832244191462,44.6501184145584,44.7194662798573,145928.50055859,0.0,1.0
2023-01-26,49.05,49.0742,46.165,48.0,434161,48.5930398986929,48.6170144464105,45.7349171645904,47.5528219192102,438243.771009124,0.0,1.0
2023-01-27,49.23,49.55,48.84,49.02,201674,48.77136298089,49.0883817936847,48.3849963027964,48.5633193849934,203570.505583168,0.0,1.0
2023-01-30,48.82,49.85,48.75,48.9,195352,48.3651826269967,49.3855869306798,48.2958347616979,48.4444373301954,197189.054646028,0.0,1.0
2023-01-31,49.62,49.905,48.8,48.8,193387,49.1577296589835,49.4400745391289,48.345368951197,48.345368951197,195205.576143738,0.0,1.0
2023-02-01,50.88,51.39,49.35,49.49,301678,50.4059912343628,50.9112399672544,48.890245035688,49.0289407662857,304514.924994393,0.0,1.0
2023-02-02,52.02,52.03,51.285,51.47,158078,51.535370754944,51.5452775928439,50.8072181693061,50.9904946704531,159564.536735405,0.0,1.0
2023-02-03,52.54,52.71,51.51,51.51,183708,52.0505263257355,52.2189425700327,51.0301220220524,51.0301220220524,185435.556589708,0.0,1.0
2023-02-06,50.81,52.385,50.68,52.19,196538,50.336643369064,51.896970338288,50.2078544763661,51.7037869992412,198386.207574128,0.0,1.0
2023-02-07,50.97,51.25,50.55,50.58,215586,50.4951527754613,50.7725442366567,50.0790655836682,50.1087860973677,217613.331498622,0.0,1.0
2023-02-08,49.91,50.9087,49.64,50.46,168495,49.4450279580788,50.4344238591353,49.1775433347832,49.9899040425697,170079.496307089,0.0,1.0
2023-02-09,49.28,50.48,49.215,50.4,159744,48.8208971703891,50.0097177183694,48.7565027240402,49.9304630151707,161246.203496126,0.0,1.0
2023-02-10,49.7,50.09,48.84,49.21,341242,49.2369843621822,49.6233510402758,48.3849963027964,48.7515493050903,344450.977648143,0.0,1.0
2023-02-13,50.53,50.54,49.68,49.68,211266,50.0592519078686,50.0691587457684,49.2171706863826,49.2171706863826,213252.707005036,0.0,1.0
2023-02-14,50.52,51.01,49.99,50.38,291873,50.0493450699687,50.5347801270607,49.5242826612775,49.910649339371,294617.7205593,0.0,1.0
2023-02-15,50.62,50.99,49.79,50.11,186268,50.1484134489671,50.514966451261,49.3261459032807,49.6431647160755,188019.630363684,0.0,1.0
2023-02-16,50.45,50.96,49.86,50.15,171558,49.9799972046699,50.4852459375615,49.3954937685796,49.6827920676748,173171.3002015,0.0,1.0
2023-02-17,51.81,52.01,50.54,50.54,219042,51.3273271590475,51.5254639170442,50.0691587457684,50.0691587457684,221101.83109349,0.0,1.0
2023-02-21,50.85,51.75,50.53,51.28,386197,50.3762707206633,51.2678861316485,50.0592519078686,50.8022647503562,389828.726284513,0.0,1.0
2023-02-22,51.14,51.445,50.68,50.85,289644,50.6635690197585,50.9657275757035,50.2078544763661,50.3762707206633,292367.759449068,0.0,1.0
2023-02-23,51.34,51.76,51.115,51.31,175751,50.8617057777552,51.2777929695483,50.6388019250089,50.8319852640557,177403.730410204,0.0,1.0
2023-02-24,51.07,51.18,50.2401,50.93,181972,50.5942211544597,50.7031963713579,49.7720526771523,50.455525423862,183683.23156173,0.0,1.0
2023-02-27,51.54,51.87,51.29,51.48,267615,51.0598425357519,51.3867681864465,50.8121715882561,51.0004015083529,270131.602743238,0.0,1.0
2023-02-28,51.01,52.2,50.95,51.54,326013,50.5347801270607,51.7136938371411,50.4753390996617,51.0598425357519,329078.766904437,0.0,1.0
2023-03-01,50.47,51.0,50.08,50.74,170952,49.9998108804695,50.5248732891608,49.613444202376,50.2672955037651,172559.601487816,0.0,1.0
2023-03-02,49.37,50.17,47.79,50.17,192962,48.9100587114877,49.7026057434745,47.3447783233136,49.7026057434745,194776.579521105,0.0,1.0
2023-03-03,50.02,50.43,48.94,49.51,282326,49.554003174977,49.9601835288702,48.4840646817947,49.0487544420853,284980.94230924,0.0,1.0
2023-03-06,49.19,50.18,48.9,50.18,216885,48.7317356292906,49.7125125813743,48.4444373301954,49.7125125813743,218924.547058151,0.0,1.0
2023-03-07,48.73,49.15,48.09,49.15,269957,48.2760210858982,48.6921082776913,47.6419834603087,48.6921082776913,272495.626484899,0.0,1.0
2023-03-08,49.6,49.64,48.48,48.93,240743,49.1379159831839,49.1775433347832,48.0283501384023,48.4741578438949,243006.903347029,0.0,1.0
2023-03-09,46.92,49.4,46.31,49.32,522463,46.482883426028,48.9397792251872,45.878566314138,48.8605245219885,527376.146942585,0.0,1.0
2023-03-10,46.14,47.59,45.05,46.37,563037,45.75968425934,47.197732420936,44.6786687447608,45.9877884504897,567716.486695328,0.05,1.0
2023-03-13,42.065,45.57,41.365,44.32,922034,41.7182730465786,45.1943825682298,41.0240428996012,43.9546858771987,929697.165716711,0.0,1.0
2023-03-14,43.25,46.47,42.975,44.36,631346,42.8935055096761,46.0869641857722,42.6207722376492,43.9943561713117,636593.213250902,0.0,1.0
2023-03-15,43.29,43.59,40.57,41.24,920568,42.9331758037891,43.2307030096365,40.2355958041054,40.9000732304981,928218.981566299,0.0,1.0
2023-03-16,46.14,46.21,42.31,42.62,405326,45.75968425934,45.8291072740377,41.9612535980207,42.2686983773964,408694.726432313,0.0,1.0
2023-03-17,44.22,45.14,43.34,45.14,1062071,43.8555101419162,44.7679269065151,42.9827636714303,44.7679269065151,1070898.03466023,0.0,1.0
2023-03-20,42.72,44.62,42.185,43.49,536421,42.3678741126789,44.2522130830462,41.8372839289176,43.131527274354,540879.277045016,0.0,1.0
2023-03-21,44.8,45.0,43.62,44.25,335669,44.4307294065546,44.6290808771196,43.2604557302213,43.8852628625009,338458.796442391,0.0,1.0
2023-03-22,42.35,44.79,42.23,44.72,248498,42.0009238921337,44.4208118330264,41.8819130097947,44.3513888183286,250563.304917466,0.0,1.0
2023-03-23,41.64,42.81,40.97,42.81,374343,41.296776171628,42.4571322744331,40.6322987452353,42.4571322744331,377454.221976512,0.0,1.0
2023-03-24,42.31,42.71,40.42,41.02,228510,41.9612535980207,42.3579565391506,40.0868322011817,40.6818866128766,230409.181589752,0.0,1.0
2023-03-27,41.97,43.33,41.89,43.29,279741,41.6240560980602,42.9728460979021,41.5447155098342,42.9331758037891,282065.970273069,0.0,1.0
2023-03-28,41.44,42.235,40.9,41.87,181562,41.098424701063,41.8868717965588,40.5628757305376,41.5248803627777,183070.989575067,0.0,1.0
2023-03-29,40.99,41.94,40.9,41.94,224417,40.6521338922918,41.5943033774755,40.5628757305376,41.5943033774755,226282.164040206,0.0,1.0
2023-03-30,40.27,41.495,39.75,41.41,340634,39.9380685982579,41.1529713554684,39.422354774789,41.0686719804783,343465.061317421,0.0,1.0
2023-03-31,41.49,41.68,40.4,40.5,272866,41.1480125687043,41.336446465741,40.0669970541252,40.1661727894076,275133.83109566,0.0,1.0
2023-04-03,41.58,42.28,40.77,41.79,198355,41.2372707304585,41.9315008774359,40.4339472746704,41.4455397745517,200003.558768699,0.0,1.0
2023-04-04,41.2,41.86,40.14,41.86,324295,40.8604029363851,41.5149627892495,39.8091401423907,41.5149627892495,326990.265387286,0.0,1.0
2023-04-05,41.2,41.36,40.48,40.75,268042,40.8604029363851,41.019084112837,40.1463376423511,40.4141121276139,270269.738093214,0.0,1.0
2023-04-06,42.03,42.07,41.13,41.13,195480,41.6835615392297,41.7232318333427,40.7909799216873,40.7909799216873,197104.664203601,0.0,1.0
2023-04-10,42.0,42.54,41.04,41.62,273646,41.653808818645,42.1893577891704,40.7017217599331,41.2769410245715,275920.313795061,0.0,1.0
2023-04-11,41.4,42.285,41.38,42.07,224019,41.05875440695,41.9364596642001,41.0389192598935,41.7232318333427,225880.856201281,0.0,1.0
2023-04-12,40.88,42.475,40.67,41.57,194253,40.5430405834811,42.1248935612368,40.3347715393879,41.2273531569303,195867.466418775,0.0,1.0
2023-04-13,42.1,42.26,40.76,41.04,182596,41.7529845539275,41.9116657303794,40.4240297011421,40.7017217599331,184113.583307349,0.0,1.0
2023-04-14,41.48,42.88,41.17,42.6,189473,41.138094995176,42.5265552891309,40.8306502158003,42.2488632303399,191047.739107064,0.0,1.0
2023-04-17,42.25,42.25,40.875,41.36,123316,41.9017481568512,41.9017481568512,40.538081796717,41.019084112837,124340.898152912,0.0,1.0
2023-04-18,41.47,42.3,41.03,42.3,100788,41.1281774216478,41.9513360244924,40.6918041864048,41.9513360244924,101625.664496381,0.0,1.0
2023-04-19,42.22,42.48,41.26,41.4,130130,41.8719954362664,42.1298523480009,40.9199083775545,41.05875440695,131211.530349983,0.0,1.0
2023-04-20,41.7,42.04,41.32,41.77,168089,41.3562816127975,41.693479112758,40.979413818724,41.4257046274952,169486.013409653,0.0,1.0
2023-04-21,41.56,41.98,41.24,41.62,159119,41.217435583402,41.6339736715885,40.9000732304981,41.2769410245715,160441.462366548,0.0,1.0
2023-04-24,41.33,41.8375,41.2,41.28,102130,40.9893313922523,41.4926482488109,40.8604029363851,40.9397435246111,102978.818063811,0.0,1.0
2023-04-25,40.29,41.24,39.9,41.08,190819,39.9579037453144,40.9000732304981,39.5711183777127,40.7413920540461,192404.925919106,0.0,1.0
2023-04-26,40.63,40.955,40.145,40.16,236935,40.2951012452749,40.617422384943,39.8140989291548,39.8289752894472,238904.203054431,0.0,1.0
2023-04-27,43.49,43.93,41.55,43.93,460997,43.131527274354,43.567900509597,41.2075180098738,43.567900509597,464828.416635295,0.0,1.0
2023-04-28,44.53,45.34,43.39,43.39,351895,44.1629549212919,44.9662783770801,43.0323515390715,43.0323515390715,354819.653212227,0.0,1.0
2023-05-01,44.34,45.25,44.15,44.39,281747,43.9745210242552,44.8770202153258,43.7860871272185,44.0241088918964,284088.642446142,0.0,1.0
2023-05-02,42.48,44.41,41.61,44.08,441283,42.1298523480009,44.0439440389529,41.2670234510433,43.7166641125207,444950.570563523,0.0,1.0
2023-05-03,42.89,44.25,42.53,42.53,256569,42.5364728626591,43.8852628625009,42.1794402156422,42.1794402156422,258701.384233956,0.0,1.0
2023-05-04,42.86,43.12,41.34,42.0,562789,42.5067201420744,42.7645770538088,40.9992489657805,41.653808818645,567466.425529364,0.0,1.0
2023-05-05,44.66,44.97,43.475,44.11,270382,44.2918833771591,44.5993281565349,43.1166509140617,43.7464168331055,272629.186191416,0.0,1.0
2023-05-08,43.34,45.0,43.32,44.9,231535,42.9827636714303,44.6290808771196,42.9629285243738,44.5299051418371,233459.322827812,0.0,1.0
2023-05-09,43.38,43.87,43.07,43.12,168823,43.0224339655433,43.5083950684275,42.7149891861676,42.7645770538088,170226.113796012,0.0,1.0
2023-05-10,43.75,44.23,43.48,44.23,162299,43.3893841860885,43.8654277154444,43.1216097008258,43.8654277154444,163647.891833334,0.0,1.0
2023-05-11,43.53,44.01,43.07,43.07,115573,43.171197568467,43.647241097823,42.7149891861676,42.7149891861676,116533.544894633,0.0,1.0
2023-05-12,43.58,44.06,43.015,43.68,143359,43.2207854361083,43.6968289654642,42.6604425317622,43.3199611713908,144550.478594045,0.0,1.0
2023-05-15,44.46,44.755,43.68,43.68,160846,44.0935319065942,44.3861003256775,43.3199611713908,43.3199611713908,162182.815727913,0.0,1.0
2023-05-16,45.17,45.705,44.395,44.49,220615,44.7976796270998,45.3282698108611,44.0290676786606,44.1232846271789,222448.565036205,0.0,1.0
2023-05-17,47.31,47.57,45.8,45.8,224398,46.9200403621451,47.1778972738795,45.4224867593795,45.4224867593795,226263.006128297,0.0,1.0
2023-05-18,46.12,47.5287,45.9,47.24,177698,45.7398491122835,47.1369376952079,45.521662494662,46.8506173474473,179174.875279576,0.0,1.0
2023-05-19,45.9,46.91,45.07,46.72,167812,45.521662494662,46.5233374210151,44.6985038918173,46.3349035239784,169206.711220251,0.0,1.0
2023-05-22,46.2,46.755,45.637,46.21,296821,45.8191897005095,46.3696150313273,45.2608303108691,45.8291072740377,299287.924767633,0.0,1.0
2023-05-23,46.65,47.64,46.23,46.28,213278,46.2654805092807,47.2473202885773,45.8489424210942,45.8985302887355,215050.586106075,0.0,1.0
2023-05-24,45.57,46.54,45.23,46.26,133352,45.1943825682298,46.1563872004699,44.8571850682693,45.878695141679,134460.308885198,0.0,1.0
2023-05-25,45.69,46.025,44.93,45.35,91422,45.3133934505688,45.6456321637651,44.5596578624219,44.9761959506083,92181.8222366563,0.0,1.0
2023-05-26,46.41,46.59,45.195,45.51,89792,46.0274587446027,46.2059750681112,44.8224735609205,45.1348771270603,90538.2750571399,0.0,1.0
2023-05-30,45.91,46.66,45.05,46.66,139023,45.5315800681902,46.2753980828089,44.6786687447608,46.2753980828089,140178.441434301,0.0,1.0
2023-05-31,43.94,45.56,43.645,45.56,189666,43.5778180831252,45.1844649947015,43.2852496640419,45.1844649947015,191242.343159608,0.0,1.0
2023-06-01,45.48,46.09,43.99,44.22,167444,45.1051244064755,45.7100963916987,43.6274059507665,43.8555101419162,168835.652715919,0.0,1.0
2023-06-02,48.6,48.72,45.97,46.1,200862,48.1994073472892,48.3184182296282,45.5910855093597,45.720013965227,202531.394829464,0.0,1.0
2023-06-05,47.05,48.35,46.83,48.35,177613,46.6621834504106,47.951468009083,46.4439968327891,47.951468009083,179089.168831564,0.0,1.0
2023-06-06,49.2,49.68,47.015,47.05,168520,48.7944617589841,49.27050528834,46.6274719430617,46.6621834504106,169920.59551663,0.0,1.0
2023-06-07,50.76,51.45,49.14,49.58,223498,50.3911910970321,51.07617773724,48.7829615939354,49.2197646688505,225133.763124487,0.05,1.0
2023-06-08,50.02,50.62,49.43,50.54,127967,49.6565677437657,50.2522083004682,49.0708545296749,50.1727895595746,128903.579744567,0.0,1.0
2023-06-09,49.77,50.25,49.38,50.11,225072,49.408384178473,49.884896623835,49.0212178166164,49.7459138272711,226719.283098527,0.0,1.0
2023-06-12,49.44,50.47,49.0579,49.72,280096,49.0807818722866,50.1032981612926,48.7014581110932,49.3587474654145,282145.999141453,0.0,1.0
2023-06-13,50.4,50.76,49.29,49.75,188485,50.0338067630106,50.3911910970321,48.931871733111,49.3885294932496,189864.50591289,0.0,1.0
2023-06-14,49.44,50.89,48.92,50.5,195039,49.0807818722866,50.5202465509844,48.5645600564778,50.1330801891277,196466.474089419,0.0,1.0
2023-06-15,49.43,49.94,48.81,48.94,186326,49.0708545296749,49.5771490028721,48.455359287749,48.5844147417012,187689.704372895,0.0,1.0
2023-06-16,48.3,49.75,47.85,49.75,566545,47.9490648145519,49.3885294932496,47.502334397025,49.3885294932496,570691.495357285,0.0,1.0
2023-06-20,48.08,48.29,47.455,48.29,172862,47.7306632770943,47.9391374719402,47.1102043638625,47.9391374719402,174127.162485683,0.0,1.0
2023-06-21,47.89,48.54,47.39,48.05,112457,47.5420437674718,48.1873210372329,47.0456766368864,47.7008812492592,113280.063354887,0.0,1.0
2023-06-22,46.34,47.75,46.04,47.75,214391,46.003305662657,47.4030609709079,45.7054853843058,47.4030609709079,215960.109754995,0.0,1.0
2023-06-23,44.94,46.42,44.66,45.73,322951,44.6134776970178,46.0827244035507,44.33551210389,45.3977377633428,325314.651293597,0.0,1.0
2023-06-26,44.82,46.13,44.74,45.06,232104,44.4943495856773,45.7948314678111,44.4149308447837,44.7326058083583,233802.749716982,0.0,1.0
2023-06-27,45.78,45.96,44.91,44.91,118637,45.4473744764013,45.6260666434121,44.5836956691827,44.5836956691827,119505.294256771,0.0,1.0
2023-06-28,46.17,46.32,45.33,45.75,101509,45.834540838258,45.9834509774336,45.0006440588744,45.4175924485662,102251.935860739,0.0,1.0
2023-06-29,46.55,47.535,46.5,46.52,107605,46.2117798575029,47.1896231047562,46.1621431444443,46.1819978296678,108392.551973666,0.0,1.0
2023-06-30,46.36,47.1792,46.29,47.13,138517,46.0231603478804,46.8364082546316,45.9536689495985,46.787565728982,139530.794310082,0.0,1.0
2023-07-03,47.95,47.99,46.43,46.58,135243,47.6016078231421,47.6413171935889,46.0926517461624,46.241561885338,136232.832178565,0.0,1.0
2023-07-05,47.68,48.205,47.28,47.37,157538,47.3335695726259,47.8547550597406,46.9364758681576,47.025821951663,158691.007414409,0.0,1.0
2023-07-06,46.58,47.04,46.01,47.04,157768,46.241561885338,46.6982196454766,45.6757033564706,46.6982196454766,158922.690765126,0.0,1.0
2023-07-07,47.17,47.77,46.7,46.7,401091,46.8272750994288,47.4229156561313,46.3606899966785,46.3606899966785,404026.551402535,0.0,1.0
2023-07-10,47.85,48.29,46.805,47.04,212155,47.502334397025,47.9391374719402,46.4649270941014,46.6982196454766,213707.744658456,0.0,1.0
2023-07-11,48.82,49.03,47.815,48.09,192053,48.4652866303607,48.6737608252066,47.467588697884,47.740590619706,193458.619805757,0.0,1.0
2023-07-12,50.37,51.2,49.97,50.0,317450,50.0040247351755,50.8279941719473,49.6069310307072,49.6367130585423,319773.389935787,0.0,1.0
2023-07-13,52.59,52.72,50.39,50.52,266890,52.2078947949748,52.336950248927,50.0238794203989,50.1529348743511,268843.34553461,0.0,1.0
2023-07-14,52.35,52.92,52.01,52.92,266831,51.9696385722938,52.5354971011612,51.6321089234957,52.5354971011612,268783.913718557,0.0,1.0
2023-07-17,53.29,53.5475,52.29,52.29,231316,52.9028087777944,53.1584378500459,51.9100745166235,51.9100745166235,233008.982411046,0.0,1.0
2023-07-18,54.8,55.0,53.43,53.43,180953,54.4018375121624,54.6003843643965,53.0417915743583,53.0417915743583,182277.379836353,0.0,1.0
2023-07-19,55.19,55.525,54.56,55.0,158494,54.789003874019,55.1215698515112,54.1635812894814,54.6003843643965,159654.00429826,0.0,1.0
2023-07-20,55.23,55.33,53.98,55.0,230370,54.8287132444658,54.9279866705829,53.5877954180023,54.6003843643965,232056.058716356,0.0,1.0
2023-07-21,55.32,55.81,54.81,55.7,306306,54.9180593279712,55.4044991159449,54.4117648547741,55.2952983472161,308547.827934072,0.0,1.0
2023-07-24,56.45,56.82,55.32,55.32,376582,56.0398490430943,56.4071607197275,54.9180593279712,54.9180593279712,379338.172086307,0.0,1.0
2023-07-25,56.32,57.25,56.08,56.38,277632,55.9107935891421,56.8340364520309,55.6725373664611,55.9703576448123,279663.965332028,0.0,1.0
2023-07-26,56.86,57.42,56.69,56.75,293764,56.4468700901743,57.00280127643,56.2781052657753,56.3376693214455,295914.034087562,0.0,1.0
2023-07-27,53.03,60.49,51.3085,60.43,529544,52.64469786989,60.0504954582245,50.9357058392844,59.9909314025542,533419.688140356,0.0,1.0
2023-07-28,53.29,54.1475,52.87,53.57,271111,52.9028087777944,53.7540784067484,52.4858603881026,53.1807743709222,273095.238679732,0.0,1.0
2023-07-31,51.96,53.7,51.47,53.37,318298,51.5824722104372,53.3098298248744,51.0960324224634,52.9822275186881,320627.596376692,0.0,1.0
2023-08-01,52.77,53.09,50.94,51.44,259001,52.3865869619856,52.7042619255602,50.5698832640429,51.0662503946283,260896.606605004,0.0,1.0
2023-08-02,52.51,52.71,51.27,52.08,129631,52.1284760540811,52.3270229063153,50.8974855702293,51.7016003217777,130579.758421062,0.0,1.0
2023-08-03,51.48,52.61,51.17,52.18,133689,51.1059597650752,52.2277494801982,50.7982121441122,51.8008737478947,134667.458582849,0.0,1.0
2023-08-04,51.42,52.14,51.245,51.35,93417,51.0463957094049,51.7611643774479,50.8726672137,50.976904311123,94100.7111911526,0.0,1.0
2023-08-07,51.77,52.1948,51.02,51.62,214058,51.3938527008147,51.8155662149601,50.6493020049366,51.2449425616391,215624.672555913,0.0,1.0
2023-08-08,51.61,51.74,50.19,51.03,92489,51.2350152190274,51.3640706729796,49.8253325681648,50.6592293475483,93165.9192369537,0.0,1.0
2023-08-09,50.42,51.61,50.16,51.61,103386,50.0536614482341,51.2350152190274,49.7955505403296,51.2350152190274,104142.673466376,0.0,1.0
2023-08-10,50.4,51.22,50.0,50.65,140688,50.0338067630106,50.8478488571707,49.6367130585423,50.2819903283034,141717.68367707,0.0,1.0
2023-08-11,49.51,50.55,49.41,50.05,115837,49.1502732705686,50.1827169021863,49.0509998444515,49.6863497716008,116684.801291516,0.0,1.0
2023-08-14,48.74,49.51,48.62,49.51,134514,48.385867889467,49.1502732705686,48.2667397781265,49.1502732705686,135498.496688683,0.0,1.0
2023-08-15,48.24,49.92,47.94,48.22,147456,47.8895007588816,49.5572943176486,47.5916804805304,47.8696460736582,148535.218101658,0.0,1.0
2023-08-16,47.67,48.845,47.56,48.31,97112,47.3236422300142,48.49010498689,47.2144414612854,47.9589921571636,97822.7545863731,0.0,1.0
2023-08-17,47.15,47.79,47.02,47.79,121436,46.8074204142054,47.4427703413547,46.6783649602532,47.4427703413547,122324.77990311,0.0,1.0
2023-08-18,47.57,47.61,46.57,46.73,133792,47.2243688038971,47.264078174344,46.2316345427263,46.3904720245136,134771.212431214,0.0,1.0
2023-08-21,47.7,48.6,46.71,47.67,122947,47.3534242578494,48.2468850929031,46.3706173392902,47.3236422300142,123846.838785431,0.0,1.0
2023-08-22,47.58,47.885,47.36,47.71,139868,47.2342961465089,47.537080096166,47.0158946090513,47.3633516004611,140891.682165817,0.0,1.0
2023-08-23,47.81,48.205,47.31,47.48,89537,47.4626250265782,47.8547550597406,46.9662578959927,47.1350227203918,90192.3137964419,0.0,1.0
2023-08-24,48.11,48.35,47.55,47.56,83669,47.7604453049294,47.9987015276104,47.2045141186737,47.2144414612854,84281.3663964005,0.0,1.0
2023-08-25,48.57,49.21,47.96,48.93,201059,48.217103065068,48.8524529922173,47.6115351657538,48.5744873990895,202530.533964717,0.0,1.0
2023-08-28,49.41,50.19,48.97,48.97,201931,49.0509998444515,49.8253325681648,48.6141967695363,48.6141967695363,203408.91605961,0.0,1.0
2023-08-29,49.2,49.78,49.05,49.49,165692,48.8425256496056,49.4183115210847,48.69361551043,49.1304185853452,166904.685856798,0.0,1.0
2023-08-30,48.09,49.4,47.765,49.21,116209,47.740590619706,49.0410725018398,47.4179519848255,48.8524529922173,117059.523928328,0.0,1.0
2023-08-31,49.27,49.4,48.07,48.07,223285,48.9120170478876,49.0410725018398,47.7207359344826,47.7207359344826,224919.204195344,0.0,1.0
2023-09-01,50.18,50.51,49.37,49.55,290479,49.8154052255531,50.1430075317394,49.0112904740047,49.1899826410154,292604.991447967,0.0,1.0
2023-09-05,48.76,50.415,48.27,49.72,120570,48.4057225746905,50.0486977769282,47.9192827867167,49.3587474654145,121452.441721713,0.0,1.0
2023-09-06,48.89,49.21,48.52,48.83,106776,48.5347780286427,48.8524529922173,48.1674663520095,48.4752139729724,107557.484592167,0.0,1.0
2023-09-07,49.1,49.62,48.47,48.75,147178,48.7432522234885,49.2594740392974,48.1178296389509,48.3957952320787,148255.183442965,0.0,1.0
2023-09-08,49.13,49.795,48.51,49.08,105891,48.7730342513237,49.4332025350023,48.1575390093977,48.7233975382651,106666.007351364,0.0,1.0
2023-09-11,48.98,49.745,48.8,49.35,135514,48.6737608252066,49.4339777919539,48.4948862447955,49.0414474627184,136366.609184689,0.05,1.0
2023-09-12,49.08,49.37,48.54,48.99,111413,48.7731355921017,49.0613224160974,48.2365118508683,48.6836983018961,112113.973678689,0.0,1.0
2023-09-13,48.41,49.175,47.7,49.08,172533,48.1073246539047,48.867541620652,47.4017638089497,48.7731355921017,173618.52046624,0.0,1.0
2023-09-14,49.97,50.21,48.52,48.86,198369,49.6575710174678,49.896070458016,48.2166368974893,48.5545111049325,199617.072017339,0.0,1.0
2023-09-15,49.77,49.845,49.21,49.8,656829,49.4588214836777,49.533352558849,48.9023227890653,49.4886339137462,660961.550424092,0.0,1.0
2023-09-18,47.89,49.82,47.81,49.74,99825,47.5905758660503,49.5085088671252,47.5110760525342,49.4290090536091,100453.065822436,0.0,1.0
2023-09-19,47.67,48.72,47.1,47.99,97994,47.3719513788811,48.4153864312794,46.8055152075792,47.6899506329454,98610.5457771483,0.0,1.0
2023-09-20,46.94,48.2,46.84,47.96,98166,46.6465155805471,47.898637643425,46.547140813652,47.6601382028768,98783.6279441551,0.0,1.0
2023-09-21,46.27,47.9,45.95,46.5,148423,45.9807046423501,47.6005133427398,45.6627053882859,46.2092666062088,149356.828335221,0.0,1.0
2023-09-22,45.91,46.365,45.63,46.36,130120,45.6229554815279,46.0751106709004,45.3447061342217,46.0701419325557,130938.671924021,0.0,1.0
2023-09-25,46.1,46.13,45.51,45.52,73943,45.8117675386285,45.841579968697,45.2254564139476,45.2353938906371,74408.2248545796,0.0,1.0
2023-09-26,45.42,46.19,45.21,45.72,162795,45.136019123742,45.9012048288341,44.9273321132623,45.4341434244272,163819.25219698,0.0,1.0
2023-09-27,45.36,46.15,45.16,45.94,93278,45.076394263605,45.861454922076,44.8776447298148,45.6527679115964,93864.8742678207,0.0,1.0
2023-09-28,45.73,46.15,45.14,45.44,168307,45.4440809011167,45.861454922076,44.8577697764358,45.155894077121,169365.931874548,0.0,1.0
2023-09-29,46.09,46.62,45.601,46.18,169648,45.801830061939,46.3285163264829,45.3158874518221,45.8912673521446,170715.369002201,0.0,1.0
2023-10-02,46.59,46.84,45.7,46.01,290025,46.2987038964144,46.547140813652,45.4142684710482,45.7223302484229,291849.741198618,0.0,1.0
2023-10-03,46.59,47.11,45.99,46.49,200858,46.2987038964144,46.8154526842687,45.7024552950439,46.1993291295193,202121.731980595,0.0,1.0
2023-10-04,46.11,46.62,45.825,46.62,151853,45.821705015318,46.3285163264829,45.538486929667,46.3285163264829,152808.408758672,0.0,1.0
2023-10-05,47.56,47.855,46.1,46.1,259280,47.2626391352966,47.555794697637,45.8117675386285,45.8117675386285,260911.303846143,0.0,1.0
2023-10-06,47.92,48.6,47.03,47.03,161356,47.6203882961188,48.2961367110053,46.7359528707527,46.7359528707527,162371.198485801,0.0,1.0
2023-10-09,48.1,48.33,47.23,47.69,119813,47.7992628765299,48.0278248403886,46.9347024045428,47.3918263322601,120566.823695303,0.0,1.0
2023-10-10,48.37,49.09,48.2,48.52,145265,48.0675747471466,48.7830730687912,47.898637643425,48.2166368974893,146178.959245642,0.0,1.0
2023-10-11,48.37,49.095,47.97,48.56,109634,48.0675747471466,48.7880418071359,47.6700756795664,48.2563868042473,110323.78080017,0.0,1.0
2023-10-12,47.72,48.39,47.4,48.31,91556,47.4216387623287,48.0874497005257,47.1036395082644,48.0079498870096,92132.040014415,0.0,1.0
2023-10-13,47.26,48.1,46.98,47.98,124469,46.9645148346113,47.7992628765299,46.6862654873051,47.6800131562559,125252.117704511,0.0,1.0
2023-10-16,47.55,47.93,46.67,47.82,98526,47.252701658607,47.6303257728083,46.3782037099304,47.5210135292237,99145.8929448672,0.0,1.0
2023-10-17,48.29,48.72,47.26,47.51,130478,47.9880749336306,48.4153864312794,46.9645148346113,47.212951751849,131298.924341396,0.0,1.0
2023-10-18,45.55,47.93,45.52,47.89,136931,45.2652063207056,47.6303257728083,45.2353938906371,47.5905758660503,137792.524479159,0.0,1.0
2023-10-19,44.75,45.88,44.49,45.22,280384,44.470208185545,45.5931430514593,44.2118337916178,44.9372695899519,282148.083221217,0.0,1.0
2023-10-20,43.85,44.89,43.38,44.89,140720,43.5758352834894,44.6093328591981,43.1087738790825,44.6093328591981,141605.363611653,0.0,1.0
2023-10-23,43.6,44.46,43.4,43.55,125579,43.3273983662517,44.1820213615493,43.1286488324615,43.2777109828041,126369.101456706,0.0,1.0
2023-10-24,42.8,43.84,42.47,43.77,221413,42.5324002310911,43.5658978067999,42.2044635003374,43.4963354699733,222806.057229583,0.0,1.0
2023-10-25,42.49,43.0,41.79,42.73,239305,42.2243384537164,42.7311497648812,41.5287150854509,42.4628378942645,240810.62776497,0.0,1.0
2023-10-26,46.02,46.5,44.39,45.48,354626,45.7322677251124,46.2092666062088,44.1124590247228,45.195643983879,356857.189284722,0.0,1.0
2023-10-27,45.49,46.0,45.0,45.84,188662,45.2055814605686,45.7123927717334,44.7186451027827,45.5533931447013,189848.998789807,0.0,1.0
2023-10-30,45.68,46.015,45.56,45.95,164669,45.3943935176692,45.7272989867677,45.2751437973951,45.6627053882859,165705.04278402,0.0,1.0
2023-10-31,45.29,45.89,45.16,45.89,151228,45.0068319267784,45.6030805281488,44.8776447298148,45.6030805281488,152179.476465769,0.0,1.0
2023-11-01,46.22,46.255,44.87,45.29,120453,45.9310172589026,45.9657984273159,44.5894579058191,45.0068319267784,121210.850363235,0.0,1.0
2023-11-02,48.04,48.07,46.4,46.4,193830,47.7396380163929,47.7694504464614,46.1098918393137,46.1098918393137,195049.514133362,0.0,1.0
2023-11-03,48.62,49.37,48.2001,49.0,170893,48.3160116643843,49.0613224160974,47.8987370181919,48.6936357785856,171968.202129663,0.0,1.0
2023-11-06,48.61,48.82,48.0601,48.82,150700,48.3060741876948,48.5147611981745,47.7596123445388,48.5147611981745,151648.154464725,0.0,1.0
2023-11-07,47.85,48.765,47.745,48.64,143955,47.5508259592923,48.4601050763822,47.4464824540524,48.3358866177633,144860.717159718,0.0,1.0
2023-11-08,47.24,49.1299,46.6401,48.03,80630,46.9446398812323,48.8227236007823,46.3484906546288,47.7297005397034,81137.2972428054,0.0,1.0
2023-11-09,47.57,47.64,46.78,47.31,122810,47.2725766119861,47.3421389488126,46.487515953515,47.0142022180589,123582.67982623,0.0,1.0
2023-11-10,47.55,48.3,46.94,47.7,140940,47.252701658607,47.9980124103201,46.6465155805471,47.4017638089497,141826.747778755,0.0,1.0
2023-11-13,47.6,47.89,47.19,47.19,117707,47.3023890420546,47.5905758660503,46.8949524977848,46.8949524977848,118447.573441137,0.0,1.0
2023-11-14,49.62,50.34,48.98,49.16,385077,49.3097593333351,50.0252576549796,48.6737608252066,48.8526354056177,387499.776886614,0.0,1.0
2023-11-15,50.13,50.38,49.37,49.42,298489,49.8165706444999,50.0650075617376,49.0613224160974,49.1110097995449,300366.993882026,0.0,1.0
2023-11-16,49.91,50.27,49.13,50.27,132665,49.5979461573308,49.955695318153,48.8228229755492,49.955695318153,133499.684220721,0.0,1.0
2023-11-17,50.04,50.675,49.8286,50.34,168017,49.7271333542944,50.3581631240781,49.5170550970782,50.0252576549796,169074.107290641,0.0,1.0
2023-11-20,50.08,50.35,49.16,50.27,219607,49.7668832610524,50.0351951316691,48.8526354056177,49.955695318153,220988.694476011,0.0,1.0
2023-11-21,49.69,50.49,49.625,50.2,142371,49.3793216701616,50.1743198053222,49.3147280716798,49.8861329813265,143266.751156585,0.0,1.0
2023-11-22,49.64,50.2,49.285,50.07,142371,49.3296342867141,49.8861329813265,48.9768538642366,49.7569457843629,143266.751156585,0.0,1.0
2023-11-24,49.71,49.79,49.25,49.41,51262,49.3991966235406,49.4786964370567,48.9420726958233,49.1010723228554,51584.5235180539,0.0,1.0
2023-11-27,49.5,49.75,49.025,49.71,146460,49.190509613061,49.4389465302986,48.7184794703094,49.3991966235406,147381.477789672,0.0,1.0
2023-11-28,49.67,49.68,48.51,49.5,150403,49.3594467167826,49.3693841934721,48.2066994207997,49.190509613061,151349.285839137,0.0,1.0
2023-11-29,49.4,50.5,49.38,49.77,189154,49.0911348461659,50.1842572820117,49.0712598927869,49.4588214836777,190344.09429078,0.0,1.0
2023-11-30,49.59,50.36,49.11,49.57,227492,49.2799469032665,50.0451326083586,48.8029480221702,49.2600719498875,228923.304283273,0.0,1.0
2023-12-01,51.16,51.41,49.07,49.59,262866,50.8401307435192,51.0885676607569,48.7631981154122,49.2799469032665,264519.865769903,0.0,1.0
2023-12-04,51.73,51.805,50.33,50.36,209778,51.4065669148211,51.4810979899924,50.0153201782901,50.0451326083586,211097.853664904,0.0,1.0
2023-12-05,51.42,51.76,50.574,51.76,101880,51.0985051374464,51.4363793448896,50.257794609514,51.4363793448896,102520.995201501,0.0,1.0
2023-12-06,51.86,53.03,51.67,51.67,280952,51.5357541117847,52.698438884457,51.346942054684,51.346942054684,282719.656889007,0.0,1.0
2023-12-07,52.48,52.49,50.946,52.17,189437,52.1518776665341,52.1618151432236,50.6274687423637,51.8438158891594,190628.874833007,0.0,1.0
2023-12-08,52.41,53.125,52.18,52.61,126068,52.0823153297076,52.7928449130074,51.8537533658489,52.2810648634977,126861.178082674,0.0,1.0
2023-12-11,52.69,52.73,52.15,52.59,104613,52.4102520604613,52.450039687761,51.8731190919161,52.3107829922122,105171.38829329,0.05,1.0
2023-12-12,52.22,52.79,52.04,52.79,130385,51.9427474396905,52.5097211287104,51.763703116842,52.5097211287104,131080.950384949,0.0,1.0
2023-12-13,52.54,52.88,50.67,52.4,244486,52.2610484580876,52.5992432901347,50.4009768818291,52.1217917625389,245790.982366182,0.0,1.0
2023-12-14,52.61,54.96,52.535,53.56,276043,52.330676805862,54.6681999097163,52.2560750046752,53.2756329542287,277516.422802565,0.0,1.0
2023-12-15,52.49,52.97,51.53,52.97,612887,52.2113139239631,52.6887654515589,51.2564108687715,52.6887654515589,616158.380477664,0.0,1.0
2023-12-18,52.67,53.34,52.49,52.95,154887,52.3903582468115,53.0568010040806,52.2113139239631,52.668871637909,155713.733652442,0.0,1.0
2023-12-19,53.45,53.79,52.672,52.87,124439,53.1662169791546,53.5044118112016,52.3923476281765,52.5892963833097,125103.212677476,0.0,1.0
2023-12-20,52.51,54.29,52.47,53.46,264025,52.2312077376129,54.0017571524472,52.1914201103133,53.1761638859795,265434.274842859,0.0,1.0
2023-12-21,53.1,53.435,52.6965,53.41,157145,52.8180752402827,53.1512966189173,52.4167175498975,53.126429351855,157983.786081549,0.0,1.0
2023-12-22,53.36,53.98,53.16,53.28,93866,53.0766948177304,53.693403040875,52.8777566812322,52.9971195631311,94367.0244954069,0.0,1.0
2023-12-26,53.87,54.225,53.14,53.43,81886,53.5839870658009,53.9371022580853,52.8578628675824,53.1463231655048,82323.0793666598,0.0,1.0
2023-12-27,53.84,54.14,52.835,53.75,102037,53.5541463453262,53.8525535500736,52.5544822094225,53.464624183902,102581.638489313,0.0,1.0
2023-12-28,53.93,54.23,53.84,53.84,121345,53.6436685067504,53.9420757114978,53.5541463453262,53.5541463453262,121992.697967263,0.0,1.0
2023-12-29,52.93,54.74,52.67,54.05,212884,52.6489778242592,54.4493679595683,52.3903582468115,53.7630313886493,214020.301735242,0.0,1.0
2024-01-02,52.54,53.27,52.28,52.61,216715,52.2610484580876,52.9871726563062,52.0024288806399,52.330676805862,217871.750298533,0.0,1.0
2024-01-03,50.58,52.525,50.57,52.37,192213,50.3114547204049,52.2461280978503,50.30150781358,52.0919510420641,193238.96703104,0.0,1.0
2024-01-04,50.79,51.46,50.67,50.74,217674,50.520339763728,51.1867825209971,50.4009768818291,50.4706052296035,218835.869111427,0.0,1.0
2024-01-05,50.59,51.78,47.821,50.49,217482,50.3214016272298,51.5050835393943,47.5671031274117,50.2219325589807,218642.844281317,0.0,1.0
2024-01-08,50.7,51.03,50.01,50.53,165081,50.4308176023038,50.7590655275259,49.7444810313849,50.2617201862803,165962.145726102,0.0,1.0
2024-01-09,50.37,50.45,49.72,50.12,121398,50.1025696770817,50.182144931681,49.4560207334625,49.8538970064589,122045.980863075,0.0,1.0
2024-01-10,51.01,51.02,49.91,50.28,146648,50.7391717138761,50.749118620701,49.6450119631358,50.0130475156575,147430.756697872,0.0,1.0
2024-01-11,51.84,51.85,50.25,50.91,224798,51.5647649803438,51.5747118871687,49.9832067951828,50.639702645627,225997.894578638,0.0,1.0
2024-01-12,51.26,52.61,51.05,52.19,162484,50.9878443844989,52.330676805862,50.7789593411757,51.9129067192157,163351.283831331,0.0,1.0
2024-01-16,50.51,51.1,50.31,50.77,156359,50.2418263726305,50.8286938753003,50.0428882361323,50.5004459500782,157193.590683286,0.0,1.0
2024-01-17,50.35,50.57,49.8,49.8,151594,50.0826758634319,50.30150781358,49.5355959880618,49.5355959880618,152403.156748521,0.0,1.0
2024-01-18,50.7,50.87,50.14,50.38,104802,50.4308176023038,50.5999150183273,49.8737908201088,50.1125165839066,105361.39711043,0.0,1.0
2024-01-19,51.37,51.44,50.42,50.93,145695,51.0972603595729,51.1668887073473,50.1523042112063,50.6595964592768,146472.669910919,0.0,1.0
2024-01-22,52.9,52.98,51.67,51.67,287177,52.6191371037845,52.6987123583838,51.3956675643203,51.3956675643203,288709.852273639,0.0,1.0
2024-01-23,52.43,53.35,52.19,53.23,254698,52.1516324830136,53.0667479109055,51.9129067192157,52.9473850290066,256057.490517665,0.0,1.0
2024-01-24,51.9,53.32,51.67,52.59,283913,51.6244464212933,53.0369071904308,51.3956675643203,52.3107829922122,285428.430161767,0.0,1.0
2024-01-25,53.015,53.4,49.74,49.75,382644,52.733526532271,53.1164824450301,49.4759145471123,49.4858614539372,384686.422357621,0.0,1.0
2024-01-26,53.45,53.95,52.73,53.49,257984,53.1662169791546,53.6635623204002,52.450039687761,53.2060046064543,259361.030057987,0.0,1.0
2024-01-29,54.0,54.0,52.3,53.37,202046,53.7132968545248,53.7132968545248,52.0223226942897,53.0866417245553,203124.452210587,0.0,1.0
2024-01-30,53.99,54.29,53.27,53.78,230113,53.7033499476999,54.0017571524472,52.9871726563062,53.4944649043767,231341.264224656,0.0,1.0
2024-01-31,51.78,53.78,51.75,53.71,169821,51.5050835393943,53.4944649043767,51.4752428189196,53.4248365566023,170727.446219446,0.0,1.0
2024-02-01,50.45,52.7,49.37,52.08,221908,50.182144931681,52.4201989672862,49.1078789945905,51.8034907441417,223092.468750418,0.0,1.0
2024-02-02,49.93,50.23,49.5,49.57,189088,49.6649057767856,49.963312981533,49.2371887833144,49.3068171310888,190097.286853467,0.0,1.0
2024-02-05,49.25,49.65,48.97,49.55,188169,48.9885161126916,49.3863923856881,48.7100027215941,49.2869233174389,189173.381546846,0.0,1.0
2024-02-06,49.32,49.73,48.85,49.2,147674,49.058144460466,49.4659676402874,48.5906398396951,48.938781578567,148462.233133773,0.0,1.0
2024-02-07,49.75,49.76,48.85,49.21,170918,49.4858614539372,49.4958083607621,48.5906398396951,48.9487284853919,171830.301628981,0.0,1.0
2024-02-08,50.25,50.48,49.52,49.7,163120,49.9832067951828,50.2119856521558,49.2570825969642,49.4361269198126,163990.67858107,0.0,1.0
2024-02-09,51.53,51.68,49.76,50.29,169011,51.2564108687715,51.4056144711452,49.4958083607621,50.0229944224824,169913.122717419,0.0,1.0
2024-02-12,52.64,53.23,51.31,51.31,198980,52.3605175263368,52.9473850290066,51.0375789186235,51.0375789186235,200042.086954766,0.0,1.0
2024-02-13,51.05,51.46,50.14,51.28,194687,50.7789593411757,51.1867825209971,49.8737908201088,51.0077381981487,195726.172394022,0.0,1.0
2024-02-14,51.15,51.96,50.5,51.05,164830,50.8784284094249,51.6841278622427,50.2318794658056,50.7789593411757,165709.805974239,0.0,1.0
2024-02-15,51.49,52.05,50.91,51.21,160517,51.2166232414719,51.7736500236669,50.639702645627,50.9381098503743,161373.784660359,0.0,1.0
2024-02-16,51.57,51.93,50.68,51.34,132847,51.2961984960712,51.654287141768,50.410923788654,51.0674196390982,133556.091696049,0.0,1.0
2024-02-20,51.5,52.08,51.07,51.07,133871,51.2265701482968,51.8034907441417,50.7988531548256,50.7988531548256,134585.557456636,0.0,1.0
2024-02-21,51.13,51.5975,50.995,51.31,149608,50.858534595775,51.3235524898397,50.7242513536387,51.0375789186235,150406.55616207,0.0,1.0
2024-02-22,51.19,51.65,50.9,51.3,99192,50.9182160367245,51.3757737506705,50.6297557388021,51.0276320117985,99721.4528556495,0.0,1.0
2024-02-23,51.1,51.59,50.87,51.29,153270,50.8286938753003,51.316092309721,50.5999150183273,51.0176851049736,154088.102661358,0.0,1.0
2024-02-26,51.42,51.5,50.92,50.92,108398,51.1469948936975,51.2265701482968,50.6496495524519,50.6496495524519,108976.591324368,0.0,1.0
2024-02-27,51.54,51.67,51.3,51.49,74477,51.2663577755964,51.3956675643203,51.0276320117985,51.2166232414719,74874.5326672535,0.0,1.0
2024-02-28,50.55,51.43,50.55,51.2,78753,50.2816139999301,51.1569418005224,50.2816139999301,50.9281629435494,79173.3564878314,0.0,1.0
2024-02-29,50.84,51.85,50.61,51.36,276175,50.5700742978526,51.5747118871687,50.3412954408796,51.087313452748,277649.127373266,0.0,1.0
2024-03-01,50.15,50.72,49.5,50.72,163658,49.8837377269337,50.4507114159537,49.2371887833144,50.4507114159537,164531.550240442,0.0,1.0
2024-03-04,49.97,50.565,49.4205,50.02,273281,49.7046934040853,50.2965343601675,49.1581108740563,49.7544279382098,274739.680194418,0.0,1.0
2024-03-05,51.55,51.63,49.99,49.99,213861,51.2763046824213,51.3558799370206,49.7245872177351,49.7245872177351,215002.516625958,0.0,1.0
2024-03-06,51.19,52.11,50.92,51.63,249526,50.9182160367245,51.8333314646164,50.6496495524519,51.3558799370206,250857.884156573,0.0,1.0
2024-03-07,51.38,51.9,51.1218,51.66,192180,51.1072072663979,51.6244464212933,50.8503781321786,51.3857206574954,193205.790888365,0.0,1.0
2024-03-08,51.16,52.125,50.82,52.0,122798,50.8883753162498,51.8482518248538,50.5501804842028,51.7239154895424,123453.453582628,0.0,1.0
2024-03-11,50.8,51.18,50.47,51.05,93230,50.5800212046775,50.9583756940038,50.2514502007889,50.8289386318659,93635.4688511285,0.05,1.0
2024-03-12,49.785,50.53,49.76,50.53,101408,49.5694164502927,50.3111903833141,49.5445247075739,50.3111903833141,101849.035989008,0.0,1.0
2024-03-13,48.49,50.08,47.78,49.53,294308,48.2800241774569,49.863139014375,47.573098684242,49.3155206745606,295587.982051249,0.0,1.0
2024-03-14,47.83,48.63,47.605,48.49,140304,47.6228821696796,48.4194179366824,47.3988564852101,48.2800241774569,140914.19952471,0.0,1.0
2024-03-15,47.7,48.51,47.345,47.57,534698,47.4934451075417,48.299937571632,47.1399823609342,47.3640080454037,537023.468022747,0.0,1.0
2024-03-18,47.8,48.08,46.68,47.59,232233,47.593012078417,47.871799596868,46.4778620046131,47.3839214395788,233243.010165227,0.0,1.0
2024-03-19,48.13,48.585,47.45,47.45,305266,47.9215830823057,48.3746127997885,47.2445276803533,47.2445276803533,306593.639754463,0.0,1.0
2024-03-20,49.3,49.75,48.0,48.0,162044,49.0865166415473,49.5345680104863,47.7921460201677,47.7921460201677,162748.749485276,0.0,1.0
2024-03-21,50.15,50.68,49.34,49.56,248822,49.9328358939877,50.4605408396271,49.1263434298974,49.3453907658232,249904.15778693,0.0,1.0
2024-03-22,49.06,49.86,48.58,49.8,199450,48.8475559114464,49.6440916784492,48.3696344512447,49.584351495924,200317.432825889,0.0,1.0
2024-03-25,48.89,49.5,48.76,49.17,103097,48.6782920609583,49.285650583298,48.5488549988204,48.9570795794093,103545.381659818,0.0,1.0
2024-03-26,49.06,49.69,48.63,49.24,127405,48.8475559114464,49.4748278279611,48.4194179366824,49.0267764590221,127959.100171383,0.0,1.0
2024-03-27,50.27,50.27,49.33,49.33,148739,50.0523162590382,50.0523162590382,49.1163867328099,49.1163867328099,149385.884387515,0.0,1.0
2024-03-28,50.48,50.61,50.06,50.08,227807,50.2614068978764,50.3908439600144,49.8432256201999,49.863139014375,228797.760941425,0.0,1.0
2024-04-01,50.12,50.84,49.46,50.46,204952,49.9029658027251,50.6198479930277,49.2458237949478,50.2414935037013,205843.361707353,0.0,1.0
2024-04-02,49.13,49.93,49.04,49.85,165646,48.9172527910592,49.713788558062,48.8276425172714,49.6341349813617,166366.41503072,0.0,1.0
2024-04-03,49.23,49.68,49.1,49.1,145169,49.0168197619345,49.4648711308736,48.8873826997966,48.8873826997966,145800.358014046,0.0,1.0
2024-04-04,50.46,51.12,49.76,49.76,188423,50.2414935037013,50.8986355114786,49.5445247075739,49.5445247075739,189242.475033103,0.0,1.0
2024-04-05,50.04,50.65,49.96,50.2,107209,49.8233122260249,50.4306707483645,49.7436586493246,49.9826193794254,107675.265258614,0.0,1.0
2024-04-08,50.02,50.5,49.925,50.0,99714,49.8033988318498,50.2813202920515,49.7088102095182,49.7834854376747,100147.668572578,0.0,1.0
2024-04-09,49.8,50.32,49.8,50.04,87152,49.584351495924,50.1020997444758,49.584351495924,49.8233122260249,87531.034874113,0.0,1.0
2024-04-10,48.9,49.06,48.22,48.88,212028,48.6882487580459,48.8475559114464,48.0111933560935,48.6683353638708,212950.136110341,0.0,1.0
2024-04-11,49.17,49.27,48.48,49.27,127922,48.9570795794093,49.0566465502847,48.2700674803694,49.0566465502847,128478.348668605,0.0,1.0
2024-04-12,48.51,49.42,48.41,48.92,69577,48.299937571632,49.2059970065977,48.2003706007567,48.7081621522209,69879.599015928,0.0,1.0
2024-04-15,48.7,49.33,48.42,48.42,127498,48.4891148162952,49.1163867328099,48.2103272978442,48.2103272978442,128052.504639935,0.0,1.0
2024-04-16,48.53,48.87,48.15,48.6,102613,48.3198509658071,48.6583786667833,47.9414964764808,48.3895478454198,103059.276683695,0.0,1.0
2024-04-17,48.5,49.0576,48.27,48.97,82546,48.2899808745445,48.8451663041454,48.0609768415312,48.7579456376586,82905.0028079508,0.0,1.0
2024-04-18,49.0,49.14,48.46,48.46,147559,48.7878157289212,48.9272094881467,48.2501540861943,48.2501540861943,148200.752420934,0.0,1.0
2024-04-19,50.39,50.44,48.76,48.76,152443,50.1717966240886,50.2215801095263,48.5488549988204,48.5488549988204,153105.993543629,0.0,1.0
2024-04-22,50.35,50.785,50.29,50.56,143978,50.1319698357384,50.5650861590462,50.0722296532132,50.3410604745767,144604.178207098,0.0,1.0
2024-04-23,50.75,51.0,50.4,50.49,128401,50.5302377192398,50.7791551464282,50.1817533211761,50.2713635949639,128959.431899107,0.0,1.0
2024-04-24,51.09,51.18,50.375,50.64,130740,50.868765420216,50.9583756940038,50.1568615784573,50.420714051277,131308.60450066,0.0,1.0
2024-04-25,52.92,54.5298,52.1224,53.36,219128,52.6908409872349,54.2936700843863,51.8966948275331,53.1289356590865,220081.01489231,0.0,1.0
2024-04-26,52.14,52.95,52.0,52.92,148987,51.9142186144072,52.7207110784975,51.7748248551817,52.6908409872349,149634.962970322,0.0,1.0
2024-04-29,51.53,52.67,51.52,52.31,144209,51.3068600920676,52.4419235600465,51.29690339498,52.0834824648953,144836.182854793,0.0,1.0
2024-04-30,50.37,51.89,50.08,51.45,257273,50.1518832299135,51.6653011872188,49.863139014375,51.2272065153673,258391.912235722,0.0,1.0
2024-05-01,50.55,51.21,50.0,50.41,172735,50.3311037774891,50.9882457852664,49.7834854376747,50.1917100182636,173486.245972323,0.0,1.0
2024-05-02,52.14,52.36,50.94,50.94,276080,51.9142186144072,52.133265950333,50.719414963903,50.719414963903,277280.706214948,0.0,1.0
2024-05-03,52.93,53.06,52.4,52.67,124284,52.7007976843225,52.8302347464604,52.1730927386831,52.4419235600465,124824.526554689,0.0,1.0
2024-05-06,53.85,54.39,52.93,52.93,156092,53.6168138163757,54.1544754591026,52.7007976843225,52.7007976843225,156770.863497912,0.0,1.0
2024-05-07,53.86,54.2,53.675,53.91,184613,53.6267705134632,53.9652982144394,53.4425716173438,53.6765539989009,185415.904869821,0.0,1.0
2024-05-08,53.99,54.14,53.595,53.65,137586,53.7562075756012,53.9055580319142,53.3629180406435,53.417679874625,138184.378605077,0.0,1.0
2024-05-09,53.82,54.23,53.66,53.9,126225,53.5869437251131,53.995168305702,53.4276365717125,53.6665973018133,126773.968204802,0.0,1.0
2024-05-10,53.97,54.25,53.63,54.11,115564,53.7362941814261,54.0150816998771,53.3977664804499,53.8756879406516,116066.602191481,0.0,1.0
2024-05-13,53.92,54.34,53.92,54.3,80328,53.6865106959884,54.1046919736649,53.6865106959884,54.0648651853147,80677.3564504285,0.0,1.0
2024-05-14,54.1,54.63,53.67,54.63,91048,53.865731243564,54.3934361892034,53.4375932688,54.3934361892034,91443.9790620782,0.0,1.0
2024-05-15,54.01,54.89,53.64,54.39,149725,53.7761209697762,54.6523103134793,53.4077231775374,54.1544754591026,150376.172623997,0.0,1.0
2024-05-16,54.17,54.485,53.92,54.09,98143,53.9354281231768,54.2490640814341,53.6865106959884,53.8557745464765,98569.8360984265,0.0,1.0
2024-05-17,54.16,54.81,54.09,54.43,169258,53.9254714260893,54.572656736779,53.8557745464765,54.1943022474527,169994.124067406,0.0,1.0
2024-05-20,55.04,55.43,54.03,54.37,175568,54.8016607697923,55.1899719562062,53.7960343639513,54.1345620649275,176331.567041241,0.0,1.0
2024-05-21,55.42,55.42,54.7787,55.0,109185,55.1800152591187,55.1800152591187,54.541492274895,54.7618339814422,109659.859128075,0.0,1.0
2024-05-22,55.0,55.71,54.84,55.49,156227,54.7618339814422,55.4687594746572,54.6025268280416,55.2497121387314,156906.450629682,0.0,1.0
2024-05-23,55.0,55.3,54.83,55.3,182068,54.7618339814422,55.0605348940682,54.5925701309541,55.0605348940682,182859.836348678,0.0,1.0
2024-05-24,55.25,55.33,54.969,55.33,137033,55.0107514086306,55.0904049853308,54.7309682204708,55.0904049853308,137628.973539383,0.0,1.0
2024-05-28,53.26,55.435,53.121,55.37,170101,53.0293686882111,55.19495030475,52.8909705986944,55.130231773681,170840.790379125,0.0,1.0
2024-05-29,52.22,52.76,51.97,52.75,93183,51.9938721911075,52.5315338338344,51.7449547639191,52.5215771367468,93588.2644422901,0.0,1.0
2024-05-30,53.16,53.53,52.62,52.77,80876,52.9298017173358,53.2981995095746,52.3921400746089,52.5414905309219,81227.7397705016,0.0,1.0
2024-05-31,53.31,53.61,52.8,53.53,208525,53.0791521736488,53.3778530862748,52.5713606221845,53.2981995095746,209431.901128194,0.0,1.0
2024-06-03,53.08,53.73,52.69,53.73,168080,52.8501481406355,53.4973334513252,52.4618369542216,53.4973334513252,168811.000799074,0.0,1.0
2024-06-04,52.91,53.43,52.639,52.87,100922,52.6808842901474,53.1986325386992,52.4110577990752,52.6410575017972,101360.922314637,0.0,1.0
2024-06-05,53.61,53.845,53.0,53.25,216515,53.3778530862748,53.6118354678319,52.7704945639352,53.0194119911236,217456.650630721,0.0,1.0
2024-06-06,54.3,54.45,53.5,53.5,152903,54.0648651853147,54.2142156416278,53.268329418312,53.268329418312,153567.994140771,0.0,1.0
2024-06-07,54.4,54.59,53.9986,54.1,93837,54.1644321561901,54.3536094008533,53.7647703350964,53.865731243564,94245.1087695306,0.0,1.0
2024-06-10,53.84,54.3271,52.545,53.93,165439,53.6068571192881,54.091847834422,52.3174648464524,53.6964673930759,166158.514762006,0.0,1.0
2024-06-11,53.43,53.79,53.15,53.79,164232,53.2484160241369,53.6071925498469,52.9693676152513,53.6071925498469,164792.052331142,0.05,1.0
2024-06-12,54.73,55.47,53.98,54.4,206538,54.5439979225344,55.2814830031606,53.796546827305,54.2151194406335,207242.321255111,0.0,1.0
2024-06-13,53.23,54.92,52.84,54.92,183796,53.0490957320757,54.7333521999925,52.6604211625565,54.7333521999925,184422.768097902,0.0,1.0
2024-06-14,52.37,52.99,51.98,52.97,118160,52.1920184762128,52.8099113816023,51.8033439066935,52.7899793523962,118562.940860781,0.0,1.0
2024-06-17,53.68,53.81,52.05,52.05,314376,53.4975663892133,53.6271245790531,51.8731060089149,51.8731060089149,315448.06276277,0.0,1.0
2024-06-18,53.19,53.8,53.19,53.51,167077,53.0092316736635,53.61715856445,53.0092316736635,53.3281441409613,167646.754148584,0.0,1.0
2024-06-20,54.38,54.38,53.11,53.11,221815,54.1951874114274,54.1951874114274,52.929503556839,52.929503556839,222571.41779819,0.0,1.0
2024-06-21,54.43,54.6,53.98,54.34,405885,54.2450174844426,54.4144397326946,53.796546827305,54.1553233530151,407269.12027148,0.0,1.0
2024-06-24,55.51,56.12,54.21,54.53,132767,55.3213470615729,55.9292739523594,54.0257651631754,54.3446776304732,133219.752617326,0.0,1.0
2024-06-25,55.52,56.12,54.96,56.12,152269,55.3313130761759,55.9292739523594,54.7732162584047,55.9292739523594,152788.256956079,0.0,1.0
2024-06-26,55.92,56.15,54.7101,55.41,132684,55.7299536602982,55.9591719961685,54.5241655534743,55.2216869155423,133136.469576607,0.0,1.0
2024-06-27,56.07,56.5875,55.86,56.05,113950,55.8794438793441,56.3951851350523,55.6701575726799,55.859511850138,114338.584217045,0.0,1.0
2024-06-28,56.57,57.67,56.28,56.64,415219,56.377744609497,57.4740062158333,56.0887301860083,56.4475067117184,416634.950416999,0.0,1.0
2024-07-01,57.21,57.59,56.4,56.45,187160,57.0155695440927,57.3942780990089,56.208322361245,56.2581524342603,187798.239772374,0.0,1.0
2024-07-02,58.31,58.42,57.1726,57.18,226624,58.111831150429,58.2214573110626,56.9782966494772,56.9856715002835,227396.817109289,0.0,1.0
2024-07-03,57.46,58.6077,57.4,58.33,90157,57.2647199091691,58.408519405162,57.2049238215508,58.1317631796351,90464.4470140947,0.0,1.0
2024-07-05,56.5,57.86,56.2985,57.53,103752,56.3079825072756,57.6633604932914,56.107167313024,57.3344820113905,104105.807719937,0.0,1.0
2024-07-08,56.9,57.52,56.77,57.01,159939,56.7066230913979,57.3245159967874,56.5770649015581,56.8162492520315,160484.412646686,0.0,1.0
2024-07-09,57.76,57.841,56.9,56.9,83085,57.5637003472608,57.6444250655456,56.7066230913979,56.7066230913979,83368.330580721,0.0,1.0
2024-07-10,58.16,58.55,57.7,57.83,82393,57.9623409313831,58.3510155009024,57.5039042596425,57.6334624494822,82673.9707713467,0.0,1.0
2024-07-11,59.08,59.48,58.74,59.0,238691,58.8792142748644,59.2778548589867,58.5403697783605,58.79948615804,239504.967137785,0.0,1.0
2024-07-12,59.45,59.77,59.25,59.25,234272,59.2479568151776,59.5668692824754,59.0486365231164,59.0486365231164,235070.897777055,0.0,1.0
2024-07-15,61.27,62.56,59.58,59.75,344178,61.0617714729341,62.3473873567285,59.3775150050173,59.5469372532693,345351.691431803,0.0,1.0
2024-07-16,63.7,64.02,61.77,61.99,324441,63.4835130214771,63.8024254887749,61.5600722030869,61.7793245243542,325547.3857127,0.0,1.0
2024-07-17,64.58,65.1,60.51,63.29,290845,64.3605223065461,64.8787550659051,60.3043543631017,63.0749064227517,291836.819013658,0.0,1.0
2024-07-18,63.58,65.28,63.06,64.36,188108,63.3639208462404,65.0581433287602,62.8456880868814,64.1412699852789,188749.472574812,0.0,1.0
2024-07-19,63.6,64.21,63.1,63.69,181542,63.3838528754465,63.991779766233,62.8855521452936,63.473547006874,182161.08166679,0.0,1.0
2024-07-22,64.6,64.85,62.92,63.48,196135,64.3804543357522,64.6296047008287,62.7061638824386,63.2642607002098,196803.845681527,0.0,1.0
2024-07-23,65.01,65.68,64.41,64.41,233054,64.7890609344776,65.4567839128825,64.1911000582941,64.1911000582941,233848.744239746,0.0,1.0
2024-07-24,64.73,65.99,64.66,64.98,240942,64.510012525592,65.7657303655773,64.4402504233706,64.7591628906684,241763.643338509,0.0,1.0
2024-07-25,68.21,69.625,65.0,65.0,740569,67.978185607456,69.3883766737887,64.7790949198746,64.7790949198746,743094.4359371,0.0,1.0
2024-07-26,68.69,68.83,67.7,68.5,318923,68.4565543084028,68.5960785128456,67.4699188627001,68.2672000309447,320010.568620031,0.0,1.0
2024-07-29,67.68,68.95,67.2401,68.7,234598,67.449986833494,68.7156706880823,67.0115818511055,68.4665203230059,235398.009479159,0.0,1.0
2024-07-30,67.63,68.485,67.5121,68.06,194418,67.4001567604787,68.2522510090401,67.2826574483087,67.8286953884102,195080.990489771,0.0,1.0
2024-07-31,67.54,68.75,66.55,67.72,196919,67.3104626290512,68.5163503960212,66.3238271833485,67.4898508919062,197590.519222784,0.0,1.0
2024-08-01,65.28,67.75,64.7317,67.52,209084,65.0581433287602,67.5197489357154,64.5117067480745,67.2905305998451,209797.003443936,0.0,1.0
2024-08-02,64.15,64.37,62.6,63.39,227680,63.9319836786147,64.1512359998819,62.3872514151407,63.1745665687823,228456.418205675,0.0,1.0
2024-08-05,61.52,62.435,60.42,61.9,199510,61.3109218380105,62.2228121741903,60.2146602316742,61.6896303929267,200190.35486742,0.0,1.0
2024-08-06,61.48,62.35,60.56,61.35,116508,61.2710577795983,62.1381010500643,60.354184436117,61.1414995897585,116905.307327419,0.0,1.0
2024-08-07,61.19,62.88,60.95,62.0,128715,60.9820433561096,62.6662998240263,60.7428590056362,61.7892905389573,129153.934773996,0.0,1.0
2024-08-08,62.2,62.27,61.32,61.79,95776,61.9886108310184,62.0583729332398,61.1116015459493,61.580004232293,96102.6085298084,0.0,1.0
2024-08-09,62.04,62.14,61.31,61.94,132319,61.8291545973695,61.9288147434001,61.1016355313463,61.7294944513389,132770.224879466,0.0,1.0
2024-08-12,61.1,63.0,60.9,62.3,107349,60.8923492246821,62.785891999263,60.6930289326209,62.088270977049,107715.073954502,0.0,1.0
2024-08-13,61.71,61.77,60.49,61.27,100948,61.5002761154686,61.5600722030869,60.2844223338956,61.0617714729341,101292.24571779,0.0,1.0
2024-08-14,61.55,61.98,61.025,61.84,79912,61.3408198818197,61.7693585097511,60.8176041151591,61.6298343053083,80184.5102409167,0.0,1.0
2024-08-15,63.63,63.96,62.8,62.8,152312,63.4137509192557,63.7426294011566,62.5865717072019,62.5865717072019,152831.403591632,0.0,1.0
2024-08-16,64.58,64.97,63.11,63.55,184292,64.3605223065461,64.7491968760654,62.8955181598967,63.3340228024312,184920.459521962,0.0,1.0
2024-08-19,65.42,65.51,64.26,64.46,141795,65.197667533203,65.2873616646305,64.0416098392483,64.2409301313094,142278.539263324,0.0,1.0
2024-08-20,63.86,65.13,63.58,65.13,127142,63.642969255126,64.9086531097143,63.3639208462404,64.9086531097143,127575.570640838,0.0,1.0
2024-08-21,64.23,64.26,63.38,64.26,93196,64.0117117954391,64.0416098392483,63.1646005541792,64.0416098392483,93513.8103965923,0.0,1.0
2024-08-22,64.34,65.11,64.03,64.03,82799,64.1213379560728,64.8887210805082,63.812391503378,63.812391503378,83081.3552837829,0.0,1.0
2024-08-23,67.03,67.92,64.39,64.55,139927,66.8021958842952,67.6891711839674,64.171168029088,64.3306242627369,140404.169142066,0.0,1.0
2024-08-26,66.51,67.7,66.47,67.7,138438,66.2839631249362,67.4699188627001,66.244099066524,67.4699188627001,138910.091459756,0.0,1.0
2024-08-27,66.24,66.365,65.12,65.96,97562,66.0148807306537,66.1394559131919,64.8986870951112,65.7358323217681,97894.6990204765,0.0,1.0
2024-08-28,66.66,67.0,65.47,65.88,79996,66.4334533439821,66.7722978404861,65.2474976062183,65.6561042049436,80268.7966917657,0.0,1.0
2024-08-29,66.86,67.5,66.4475,67.5,134474,66.6327736360433,67.270598570639,66.2216755336671,67.270598570639,134932.573707792,0.0,1.0
2024-08-30,68.82,69.23,66.63,67.16,493588,68.5861124982426,68.9947190969679,66.4035553001729,66.931754074135,495271.198828631,0.0,1.0
2024-09-03,68.24,68.84,67.78,67.99,140395,68.0080836512652,68.6060445274487,67.5496469795246,67.7589332861888,140873.76508251,0.0,1.0
2024-09-04,67.11,68.48,66.675,67.93,90690,66.8819240011197,68.2472680017386,66.4484023658867,67.6991371985704,90999.2646129335,0.0,1.0
2024-09-05,67.38,67.86,65.91,67.16,132700,67.1510063954023,67.629375096349,65.6860022487528,66.931754074135,133152.524138673,0.0,1.0
2024-09-06,67.22,67.9,66.66,67.39,201094,66.9915501617533,67.6692391547613,66.4334533439821,67.1609724100053,201779.756512,0.0,1.0
2024-09-09,67.54,67.63,66.38,67.13,148416,67.3104626290512,67.4001567604787,66.1544049350965,66.9018560303258,148922.11772845,0.0,1.0
2024-09-10,66.04,67.71,65.091,67.66,131560,65.8653905116078,67.5309750384762,64.9188996637048,67.4811072382705,131908.766235415,0.05,1.0
2024-09-11,65.09,65.63,63.01,65.63,125569,64.9179023077007,65.4564745499216,62.8434018191461,65.4564745499216,125901.884063658,0.0,1.0
2024-09-12,65.21,65.6,64.56,65.43,192769,65.0375850281942,65.4265538697982,64.3893036255209,65.257003349099,193280.031608656,0.0,1.0
2024-09-13,66.78,67.01,65.88,66.05,162209,66.6034339546513,66.8328258355972,65.7058135509498,65.875364071649,162639.016891764,0.0,1.0
2024-09-16,68.1,68.61,66.18,66.65,248441,67.9199438800801,68.4285954421777,66.0050203521836,66.4737776741166,249099.61836647,0.0,1.0
2024-09-17,67.89,69.11,67.74,68.55,221066,67.7104991192165,68.9272734442341,67.5608957185995,68.3687540819309,221652.047100929,0.0,1.0
2024-09-18,67.78,69.55,66.95,68.16,216005,67.6007899587641,69.3661100860437,66.7729844753505,67.9797852403269,216577.630363947,0.0,1.0
2024-09-19,69.1,69.49,68.0401,69.01,153468,68.9172998841929,69.3062687257969,67.8602022554338,68.8275378438228,153874.844455888,0.0,1.0
2024-09-20,67.34,68.84,67.0,68.84,635131,67.1619533169544,68.6579873231236,66.8228522755561,68.6579873231236,636814.735541695,0.0,1.0
2024-09-23,66.61,67.465,66.45,67.34,185888,66.4338834339521,67.2866228174685,66.2743064732941,67.1619533169544,186380.790042329,0.0,1.0
2024-09-24,65.56,67.0,65.39,66.76,95485,65.3866596296337,66.8228522755561,65.2171091089345,66.583486834569,95738.1312252098,0.0,1.0
2024-09-25,64.76,65.39,64.41,65.35,93299,64.5887748263435,65.2171091089345,64.239700224904,65.17721486877,93546.3361279871,0.0,1.0
2024-09-26,64.57,66.0346,64.45,65.41,105355,64.399277185562,65.8600047891856,64.2795944650685,65.2370562290168,105634.296645881,0.0,1.0
2024-09-27,65.2,65.89,64.42,65.11,119038,65.0276114681531,65.7157871109909,64.2496737849451,64.937849427783,119353.570349128,0.0,1.0
2024-09-30,66.01,66.61,65.06,65.06,129481,65.8354698314844,66.4338834339521,64.8879816275773,64.8879816275773,129824.254795742,0.0,1.0
2024-10-01,64.54,65.76,64.08,65.54,146974,64.3693565054387,65.5861308304563,63.9105727435468,65.3667125095514,147363.628828549,0.0,1.0
2024-10-02,64.22,65.72,64.0001,64.74,102704,64.0502025841226,65.5462365902917,63.8308839988182,64.5688277062612,102976.268831271,0.0,1.0
2024-10-03,64.75,64.97,62.7872,64.01,96013,64.5788012663023,64.7982195872072,62.6211909014298,63.8407578232589,96267.5309559206,0.0,1.0
2024-10-04,66.73,66.77,65.77,65.77,108933,66.5535661544456,66.5934603946101,65.5961043904974,65.5961043904974,109221.78194225,0.0,1.0
2024-10-07,67.08,67.17,66.09,66.44,111446,66.9026407558851,66.9924027962553,65.9152583118135,66.2643329132529,111741.443918152,0.0,1.0
2024-10-08,68.14,68.7,67.16,67.29,174029,67.9598381202447,68.5183574825478,66.9824292362141,67.1120855167488,174490.351772446,0.0,1.0
2024-10-09,70.47,70.53,68.09,68.09,270170,70.2836776098274,70.3435189700742,67.909970320039,67.909970320039,270886.222057024,0.0,1.0
2024-10-10,70.8,70.85,69.54,69.91,172062,70.6128050911846,70.6626728913903,69.3561365260026,69.7251582475243,172518.137245348,0.0,1.0
2024-10-11,73.97,74.44,71.33,71.33,236899,73.7744236242222,74.2431809461552,71.1414037733644,71.1414037733644,237527.020465214,0.0,1.0
2024-10-14,73.74,74.49,73.44,74.37,159210,73.5450317432762,74.2930487463608,73.2458249420424,74.1733660258673,159632.066527367,0.0,1.0
2024-10-15,73.46,75.04,73.45,73.78,245172,73.2657720621246,74.8415945486228,73.2557985020835,73.5849259834407,245821.952230687,0.0,1.0
2024-10-16,74.32,74.92,73.49,73.98,315403,74.1234982256616,74.7219118281293,73.295692742248,73.7843971842633,316239.134972245,0.0,1.0
2024-10-17,75.14,75.16,73.885,74.09,179738,74.9413301490341,74.9612772691164,73.6896483638726,73.8941063447157,180214.486360756,0.0,1.0
2024-10-18,74.08,75.2,74.05,75.2,144237,73.8841327846746,75.0011715092809,73.8542121045512,75.0011715092809,144619.373027497,0.0,1.0
2024-10-21,72.81,74.08,72.74,74.08,145303,72.6174906594513,73.8841327846746,72.5476757391634,73.8841327846746,145688.19899897,0.0,1.0
2024-10-22,73.09,73.15,72.59,72.59,70759,72.8967503406029,72.9565917008497,72.3980723385465,72.3980723385465,70946.5824722692,0.0,1.0
2024-10-23,72.68,73.0,71.915,72.44,199914,72.4878343789167,72.8069883002328,71.7248570357704,72.2484689379296,200443.973040337,0.0,1.0
2024-10-24,70.15,72.61,68.64,72.61,310754,69.9645236885113,72.4180194586288,68.458516122301,72.4180194586288,311577.810449378,0.0,1.0
2024-10-25,68.46,70.588,68.225,70.2,228520,68.2789920415607,70.4013656183127,68.0446133805942,70.014391488717,229125.807693197,0.0,1.0
2024-10-28,70.39,70.75,68.61,69.31,146499,70.2038891294984,70.562937290979,68.4285954421777,69.1267446450566,146887.36960111,0.0,1.0
2024-10-29,70.33,70.47,69.4678,69.9,151343,70.1440477692516,70.2836776098274,69.2841274225056,69.7151846874832,151744.211069979,0.0,1.0
2024-10-30,71.14,72.4,70.195,70.21,197179,70.951906132583,72.2085746977651,70.0094047086964,70.0243650487581,197701.722541296,0.0,1.0
2024-10-31,70.76,71.93,70.72,71.01,166950,70.5729108510201,71.7398173758321,70.5330166108556,70.8222498520483,167392.585307104,0.0,1.0
2024-11-01,71.28,71.7,70.35,71.6,149491,71.0915359731588,71.5104254948861,70.1639948893339,71.4106898944749,149887.301408471,0.0,1.0
2024-11-04,70.78,71.32,69.51,70.8,162193,70.5928579711024,71.1314302133233,69.3262158458792,70.6128050911846,162622.974475682,0.0,1.0
2024-11-05,72.11,72.15,69.05,71.01,173857,71.9193414565724,71.9592356967369,68.8674320839873,70.8222498520483,174317.895799563,0.0,1.0
2024-11-06,80.75,80.85,77.4,77.4,576999,80.5364973321068,80.6362329325181,77.195354718329,77.195354718329,578528.627311251,0.0,1.0
2024-11-07,77.99,80.795,77.82,80.16,215252,77.7837947607555,80.5813783522919,77.6142442400563,79.9480572896802,215822.634157081,0.0,1.0
2024-11-08,79.24,80.25,77.72,78.58,216372,79.0304897658965,80.0378193300504,77.5145086396451,78.3722348031821,216945.603282831,0.0,1.0
2024-11-11,81.54,82.26,79.55,80.51,222683,81.3244085753559,82.0425048983171,79.3396701271714,80.2971318911197,223273.333776231,0.0,1.0
2024-11-12,81.57,82.25,81.02,81.41,249463,81.3543292554793,82.0325313382759,80.8057834532172,81.1947522948212,250124.327693716,0.0,1.0
2024-11-13,81.55,83.83,81.49,81.7,225362,81.334382135397,83.6083538247741,81.2745407751502,81.4839855360139,225959.435818985,0.0,1.0
2024-11-14,80.06,82.14,79.425,82.14,179044,79.848321689269,81.9228221778235,79.2150006266574,81.9228221778235,179518.646563193,0.0,1.0
2024-11-15,79.63,80.69,78.555,80.19,143075,79.4194586075005,80.47665597186,78.3473009030792,79.9779779698036,143454.292559532,0.0,1.0
2024-11-18,79.2,80.0,79.03,79.77,255918,78.990595525732,79.7884803290222,78.8210450050328,79.5590884480763,256596.439931856,0.0,1.0
2024-11-19,78.97,79.705,78.0,78.38,136166,78.761203644786,79.4942603078089,77.7937683207966,78.1727636023595,136526.976765062,0.0,1.0
2024-11-20,79.52,79.75,77.97,78.89,152699,79.3097494470481,79.539141327994,77.7638476406733,78.681415164457,153103.80583294,0.0,1.0
2024-11-21,80.78,82.35,79.725,80.57,136448,80.5664180122302,82.1322669386872,79.5142074278912,80.3569732513665,136809.724348509,0.0,1.0
2024-11-22,82.9,82.99,80.86,81.13,177542,82.6808127409493,82.7705747813194,80.6462064925592,80.9154926136696,178012.664753482,0.0,1.0
2024-11-25,84.29,86.0,83.87,83.87,229388,84.067137586666,85.7726163536989,83.6482480649387,83.6482480649387,229996.108765654,0.0,1.0
2024-11-26,83.48,84.01,82.94,83.71,119170,83.2592792233347,83.7878779055144,82.7207069811138,83.4886711042806,119485.920281806,0.0,1.0
2024-11-27,84.46,84.91,83.25,84.16,147049,84.2366881073652,84.6854983092159,83.0298873423887,83.9374813061314,147438.827653934,0.0,1.0
2024-11-29,83.88,85.07,83.36,85.07,87615,83.6582216249798,84.845075269874,83.1395965028411,84.845075269874,87847.2678148061,0.0,1.0
2024-12-02,83.44,84.166,82.5,83.66,433581,83.2193849831702,83.943465442156,82.2818703393041,83.438803304075,434730.425456958,0.0,1.0
2024-12-03,82.98,84.14,82.565,83.05,187248,82.7606012212783,83.9175341860491,82.3466984795715,82.8304161415662,187744.395409311,0.0,1.0
2024-12-04,84.86,84.96,83.34,83.56,124916,84.6356305090103,84.7353661094216,83.1196493827589,83.3390677036637,125247.152957305,0.0,1.0
2024-12-05,83.54,85.445,83.54,84.95,111490,83.3191205835814,85.2190837714163,83.3191205835814,84.7253925493805,111785.560562378,0.0,1.0
2024-12-06,84.6,84.85,83.215,84.04,147345,84.376317947941,84.6256569489692,82.9949798822448,83.8177985856378,147735.612351453,0.0,1.0
2024-12-09,82.64,85.41,82.58,84.92,169052,82.4215001798799,85.1841763112723,82.3616588196332,84.6954718692571,169500.157719895,0.0,1.0
2024-12-10,82.36,83.204,81.71,82.66,223981,82.192108298934,83.034387796315,81.5434333305718,82.4914967458704,224438.520215441,0.05,1.0
2024-12-11,82.37,83.76,82.36,83.01,144542,82.2020879138319,83.5892543846371,82.192108298934,82.8407832672961,144837.252217734,0.0,1.0
2024-12-12,81.72,82.77,81.16,82.11,191980,81.5534129454697,82.601272509747,80.9945545111885,81.942617926487,192372.152597588,0.0,1.0
2024-12-13,81.48,83.405,81.27,81.77,163154,81.3139021879206,83.2349780557624,81.1043302750651,81.6033110199591,163487.270470397,0.0,1.0
2024-12-16,82.44,82.955,81.07,81.63,386497,82.271945218117,82.7858953853578,80.9047379771075,81.4635964113888,387286.487459683,0.0,1.0
2024-12-17,80.3,82.7,80.18,81.83,287606,80.1363076299708,82.5314152054619,80.0165522511963,81.6631887093464,288193.485362964,0.0,1.0
2024-12-18,75.09,81.42,74.95,80.97,317058,74.9369282681757,81.2540244985333,74.7972136596054,80.8049418281288,317705.646204219,0.0,1.0
2024-12-19,74.08,77.62,73.81,76.27,338713,73.9289871634899,77.4617708373392,73.6595375612472,76.1145228261255,339404.880314547,0.0,1.0
2024-12-20,73.62,75.87,73.24,73.25,844378,73.4699248781875,75.7153382302103,73.0906995120681,73.1006791269659,846102.789176196,0.0,1.0
2024-12-23,74.08,74.36,73.0,73.88,156217,73.9289871634899,74.2084163806305,72.851188754519,73.7293948655323,156536.100439303,0.0,1.0
2024-12-24,74.84,74.84,73.88,73.96,64367,74.6874378957287,74.6874378957287,73.7293948655323,73.8092317847154,64498.4808117978,0.0,1.0
2024-12-26,75.22,75.45,73.985,74.15,98494,75.0666632618482,75.2961944044994,73.8341808219601,73.9988444677751,98695.1911550516,0.0,1.0
2024-12-27,74.0,75.31,73.205,74.58,102031,73.8491502443069,75.1564797959291,73.0557708599255,74.4279679083839,102239.416093783,0.0,1.0
2024-12-30,74.25,74.745,72.74,73.78,128115,74.0986406167539,74.5926315541989,72.5917187671741,73.6295987165535,128376.697208251,0.0,1.0
2024-12-31,73.58,74.73,73.46,74.73,132543,73.430006418596,74.5776621318521,73.3102510398214,74.5776621318521,132813.742169716,0.0,1.0
2025-01-02,72.51,74.72,72.39,74.29,109644,72.3621876245229,74.5676825169542,72.2424322457483,74.1385590763454,109867.966972653,0.0,1.0
2025-01-03,73.78,74.08,71.63,72.98,237505,73.6295987165535,73.9289871634899,71.4839815135095,72.8312295247232,237990.145341651,0.0,1.0
2025-01-06,74.5,75.94,73.85,73.85,258297,74.3481309892009,75.7851955344955,73.6994560208387,73.6994560208387,258824.616624123,0.0,1.0
2025-01-07,74.45,75.145,73.48,74.89,186407,74.2982329147115,74.9918161501141,73.3302102696172,74.7373359702181,186787.768774136,0.0,1.0
2025-01-08,74.48,75.08,73.8,74.11,182928,74.3281717594051,74.9269486532778,73.6495579463493,73.9589260081836,183301.662310509,0.0,1.0
2025-01-10,72.2,73.53,71.22,73.04,179254,72.0528195626886,73.3801083441066,71.0748173026964,72.8911072141105,179620.157525409,0.0,1.0
2025-01-13,72.73,73.17,71.37,71.37,156572,72.5817391522762,73.0208422077829,71.2245115261646,71.2245115261646,156891.825588653,0.0,1.0
2025-01-14,75.68,75.76,73.18,73.52,190790,75.5257255471506,75.6055624663337,73.0308218226808,73.3701287292087,191179.721815261,0.0,1.0
2025-01-15,77.27,77.84,76.46,77.79,168397,77.1124843159134,77.6813223650925,76.3041355091852,77.6314242906031,168740.980211355,0.0,1.0
2025-01-16,76.86,77.63,76.39,77.01,140545,76.7033201051004,77.4717504522371,76.2342782049,76.8530143285686,140832.087648859,0.0,1.0
2025-01-17,77.74,78.21,76.79,77.67,146732,77.5815262161137,78.0505681163141,76.6334628008152,77.5116689118286,147031.725674285,0.0,1.0
2025-01-21,78.43,79.11,77.55,78.3,197814,78.2701196440674,78.9487334571232,77.391913533054,78.140384650395,198218.069559013,0.0,1.0
2025-01-22,77.31,78.45,75.64,78.43,301356,77.1524027755049,78.2900788738632,75.4858070875591,78.2701196440674,301971.572133549,0.0,1.0
2025-01-23,78.9,79.27,77.12,77.24,241190,78.7391615442678,79.1084072954893,76.9627900924452,77.0825454712198,241682.672596167,0.0,1.0
2025-01-24,79.77,80.385,77.805,78.57,170620,79.6073880403832,80.2211343566028,77.64639371295,78.4098342526377,170968.521076156,0.0,1.0
2025-01-27,80.1,81.65,78.55,79.74,257511,79.9367153320133,81.4835556411846,78.389875022842,79.5774491956896,258037.011082183,0.0,1.0
2025-01-28,80.08,80.785,79.27,80.1,205552,79.9167561022175,80.620318952518,79.1084072954893,79.9367153320133,205971.875772161,0.0,1.0
2025-01-29,79.11,81.1075,78.81,79.72,168135,78.9487334571232,80.9421615329746,78.6493450101868,79.5574899658939,168478.445030709,0.0,1.0
2025-01-30,80.44,81.29,79.8725,79.89,146352,80.2760222385412,81.1242895048609,79.7096790930865,79.7271434191578,146650.94945808,0.0,1.0
2025-01-31,79.73,81.04,78.98,80.34,194467,79.5674695807917,80.8747991324139,78.8189984634508,80.1762260895624,194864.232728384,0.0,1.0
2025-02-03,79.16,79.65,76.12,77.34,152884,78.9986315316126,79.4876326616087,75.9648286026573,77.1823416201986,153196.292206113,0.0,1.0
2025-02-04,79.8,80.1651,77.53,78.84,162136,79.6373268850769,80.0016826249985,77.3719543032583,78.6792838548805,162467.191028037,0.0,1.0
2025-02-05,81.34,81.38,79.29,80.3,162714,81.1741875793503,81.2141060389418,79.128366525285,80.1363076299708,163046.371693739,0.0,1.0
2025-02-06,81.54,82.03,80.4,81.63,176949,81.3737798773079,81.862781007304,80.2361037789497,81.4635964113888,177310.449161322,0.0,1.0
2025-02-07,79.58,81.04,79.135,80.97,172458,79.4177753573235,80.8747991324139,78.9736824943679,80.8049418281288,172810.27551138,0.0,1.0
2025-02-10,78.71,79.7,78.56,79.7,143161,78.549548861208,79.5375307360981,78.3998546377398,79.5375307360981,143453.43128463,0.0,1.0
2025-02-11,81.15,81.64,78.24,78.24,333638,80.9845748962906,81.4735760262867,78.0805069610077,78.0805069610077,334319.513742859,0.0,1.0
2025-02-12,78.79,80.76,78.65,80.09,174597,78.6293857803911,80.5953699152733,78.4896711718208,79.9267357171154,174953.644791546,0.0,1.0
2025-02-13,80.25,80.29,78.49,78.49,144219,80.0864095554815,80.126328015073,78.3299973334547,78.3299973334547,144513.592433959,0.0,1.0
2025-02-14,80.25,81.17,79.55,80.7,143732,80.0864095554815,81.0045341260864,79.3878365126299,80.535492225886,144025.597651612,0.0,1.0
2025-02-18,81.54,81.78,80.27,80.65,183245,81.3737798773079,81.613290634857,80.1063687852772,80.4855941513966,183619.309838238,0.0,1.0
2025-02-19,81.11,81.78,80.6838,81.18,166397,80.9446564366991,81.613290634857,80.5193252497515,81.0145137409842,166736.894862907,0.0,1.0
2025-02-20,79.85,81.205,78.61,80.92,143309,79.6872249595663,81.0394627782289,78.4497527122292,80.7550437536394,143601.733600415,0.0,1.0
2025-02-21,77.49,80.95,77.35,80.66,199378,77.3320358436668,80.784982598333,77.1923212350964,80.4955737662945,199785.264301499,0.0,1.0
2025-02-24,76.59,78.0,76.57,78.0,146405,76.4338705028576,77.8409962034586,76.4139112730619,77.8409962034586,146704.057719814,0.0,1.0
2025-02-25,77.42,78.225,76.33,77.04,218405,77.2621785393816,78.0655375386609,76.1744005155128,76.8829531732622,218851.130263966,0.0,1.0
2025-02-26,77.47,78.25,76.7,77.44,129352,77.312076613871,78.0904865759056,76.5436462667343,77.2821377691774,129616.223996266,0.0,1.0
2025-02-27,77.1,78.145,76.825,77.23,238171,76.9428308626495,77.9857006194779,76.6683914529578,77.0725658563219,238657.505762684,0.0,1.0
2025-02-28,77.51,77.725,76.5,77.1,287116,77.3519950734625,77.5665567937669,76.3440539687767,76.9428308626495,287702.484452594,0.0,1.0
2025-03-03,76.07,78.215,75.4,77.43,152957,75.9149305281679,78.055557923763,75.24629633001,77.2721581542795,153269.441321332,0.0,1.0
2025-03-04,73.79,75.85,72.8214,75.35,218097,73.6395783314514,75.6953790004145,72.6729528324428,75.1963982555206,218542.501120305,0.0,1.0
2025-03-05,73.05,74.43,71.93,74.11,143346,72.9010868290083,74.2782736849157,71.7833699604459,73.9589260081836,143638.809179362,0.0,1.0
2025-03-06,72.76,73.75,71.45,72.1,239809,72.6116779969699,73.5996598718599,71.3043484453477,71.9530234137098,240298.851663063,0.0,1.0
2025-03-07,72.23,72.84,70.77,72.61,220991,72.0827584073823,72.6915149161529,70.6257346322919,72.4619837735017,221442.41261951,0.0,1.0
2025-03-10,71.15,71.9,70.75,71.3,260817,71.0049599984113,71.7534311157522,70.6057754024961,71.1546542218795,261349.764163168,0.0,1.0
2025-03-11,70.18,72.445,70.0059,71.51,163511,70.036937353317,72.2973201276866,69.8631922579449,71.3642261347349,163844.999705095,0.0,1.0
2025-03-12,71.38,71.88,69.5,70.85,286562,71.2344911410625,71.7334718859565,69.3583235402612,70.7055715514749,287147.352811074,0.0,1.0
2025-03-13,69.935,72.09,69.89,71.61,150540,69.8423348628083,71.9944794489148,69.7973944886205,71.5151154575778,150739.732866609,0.05,1.0
2025-03-14,71.9,72.08,70.19,70.61,156002,71.8047312023439,71.9844926990952,70.0969969832061,70.5164404756259,156208.979717396,0.0,1.0
2025-03-17,72.04,73.285,71.45,71.78,134725,71.9445456998172,73.1878960523473,71.3553274604655,71.6848902045097,134903.749903374,0.0,1.0
2025-03-18,72.31,72.6,71.29,72.54,142150,72.2141879449442,72.5038036897102,71.1955394633532,72.4438831907931,142338.601215547,0.0,1.0
2025-03-19,73.67,74.3,72.34,72.48,198523,73.5723859203988,74.2015511590285,72.2441481944027,72.383962691876,198786.39556183,0.0,1.0
2025-03-20,73.23,74.52,72.31,72.91,181217,73.13296892834,74.421259655058,72.2141879449442,72.8133929341153,181457.434375504,0.0,1.0
2025-03-21,74.15,74.225,72.11,72.86,745165,74.0517499117357,74.1266505353821,72.0144529485538,72.7634591850178,746153.667075508,0.0,1.0
2025-03-24,75.31,75.44,74.34,75.38,166119,75.2102128908,75.3400406384537,74.2414981583066,75.2801201395366,166339.402710697,0.0,1.0
2025-03-25,75.19,77.455,75.14,75.47,184685,75.0903718929657,77.3523707270869,75.0404381438681,75.3700008879123,184930.035634846,0.0,1.0
2025-03-26,75.3,76.7,74.7777,75.44,141619,75.2002261409805,76.5983711157132,74.678618197907,75.3400406384537,141806.896697465,0.0,1.0
2025-03-27,75.07,76.8,74.41,75.34,195477,74.9705308951315,76.6982386139084,74.3114054070432,75.2401731402585,195736.354201981,0.0,1.0
2025-03-28,72.72,74.805,72.41,74.62,90591,72.6236446875445,74.7058820249143,72.3140554431394,74.5211271532531,90711.1939691709,0.0,1.0
2025-03-31,72.95,73.35,71.195,71.9,167379,72.8533399333934,73.2528099261742,71.1006653400678,71.8047312023439,167601.07444852,0.0,1.0
2025-04-01,73.93,74.2,71.57,72.55,130215,73.8320414157063,74.1016836608333,71.4751684582997,72.4538699406126,130387.766143387,0.0,1.0
2025-04-02,75.43,75.555,72.86,72.86,178505,75.3300538886342,75.4548882613782,72.7634591850178,72.7634591850178,178741.836158855,0.0,1.0
2025-04-03,69.69,72.08,69.5241,71.38,312509,69.5976594922301,71.9844926990952,69.4319793127243,71.2854202117289,312923.629456697,0.0,1.0
2025-04-04,67.53,67.88,64.93,66.66,278407,67.4405215312139,67.7900577748971,64.8439665781389,66.5716742969158,278776.383739831,0.0,1.0
2025-04-07,67.64,70.7,64.45,66.2,403165,67.5503757792287,70.6063212240016,64.364602586802,66.1122838052179,403699.909666311,0.0,1.0
2025-04-08,67.55,70.23,66.38,69.9,342758,67.460495030853,70.1369439824842,66.2920453019692,69.80738123844,343212.763105442,0.0,1.0
2025-04-09,70.33,71.72,64.6,64.6,436027,70.2368114806793,71.6249697055925,64.5144038340948,64.5144038340948,436605.510180876,0.0,1.0
2025-04-10,67.2,68.95,65.375,68.87,325803,67.1109587871698,68.8586400055857,65.2883769451075,68.7787460070295,326235.26761751,0.0,1.0
2025-04-11,67.79,69.45,66.22,67.08,218407,67.7001770265215,69.3579774965617,66.1322573048569,66.9911177893356,218696.777176813,0.0,1.0
2025-04-14,69.39,69.71,67.22,68.55,216363,69.2980569976445,69.6176329918692,67.1309322868088,68.4591700128049,216650.065246567,0.0,1.0
2025-04-15,70.32,71.05,69.35,69.35,126038,70.2268247308598,70.9558574676848,69.2581099983665,69.2581099983665,126205.224199825,0.0,1.0
2025-04-16,70.5,71.2999,69.52,70.58,253187,70.4065862276112,71.2054263456745,69.4278847452983,70.4864802261673,253522.922447842,0.0,1.0
2025-04-17,70.33,71.355,69.7,70.38,274467,70.2368114806793,71.2604533371801,69.6076462420496,70.286745229777,274831.156242193,0.0,1.0
2025-04-21,70.31,70.71,69.32,69.94,247738,70.2168379810403,70.6163079738211,69.2281497489079,69.8473282377181,248066.692845144,0.0,1.0
2025-04-22,74.47,74.93,70.94,71.04,332706,74.3713259059603,74.8307163976583,70.84600321967,70.9458707178652,333147.426352585,0.0,1.0
2025-04-23,78.95,81.815,77.835,78.88,426116,78.845389825105,81.7065936483973,77.7318672202286,78.7754825763684,426681.360503441,0.0,1.0
2025-04-24,79.32,79.64,77.84,78.72,283017,79.2148995684272,79.5344755626518,77.7368605951384,78.6156945792561,283392.500177422,0.0,1.0
2025-04-25,78.96,79.37,77.85,78.22,221487,78.8553765749245,79.2648333175248,77.7468473449579,78.1163570882801,221780.863647049,0.0,1.0
2025-04-28,79.59,79.9,78.46,78.96,246255,79.4845418135542,79.7941310579593,78.3560390839486,78.8553765749245,246581.725236262,0.0,1.0
2025-04-29,80.14,80.16,78.055,79.31,300264,80.0338130536278,80.0537865532668,77.951575716258,79.2049128186077,300662.383083962,0.0,1.0
2025-04-30,79.37,79.98,78.155,78.7,304025,79.2648333175248,79.8740250565155,78.0514432144532,78.595721079617,304428.373088687,0.0,1.0
2025-05-01,79.9,80.7,78.76,79.59,208722,79.7941310579593,80.5930710435209,78.6556415785341,79.4845418135542,208998.927350767,0.0,1.0
2025-05-02,81.84,82.15,80.4501,81.01,185598,81.7315605229461,82.0411497673512,80.3435021655311,80.902660287926,185844.24698138,0.0,1.0
2025-05-05,81.82,82.82,81.53,81.66,179133,81.711587023307,82.710262005259,81.421971278541,81.5517990261947,179370.669374215,0.0,1.0
2025-05-06,81.35,82.05,80.33,80.58,159134,81.2422097817896,81.941282269156,80.2235613001987,80.4732300456867,159345.135179985,0.0,1.0
2025-05-07,82.0,82.72,81.29,82.32,173963,81.8913485200584,82.6103945070638,81.1822892828725,82.210924514283,174193.809942035,0.0,1.0
2025-05-08,82.72,83.235,81.75,82.08,195993,82.6103945070638,83.124712122769,81.6416797745704,81.9712425186146,196253.038818423,0.0,1.0
2025-05-09,82.25,83.165,82.03,83.01,103941,82.1410172655464,83.0548048740324,81.921308769517,82.9000102518299,104078.906429442,0.0,1.0
2025-05-12,83.08,86.0,79.9167,85.24,167317,82.9699175005665,85.8860484478661,79.8108089301579,85.1270554615827,167538.992188405,0.0,1.0
2025-05-13,82.0,83.5,81.73,82.78,165535,81.8913485200584,83.3893609929863,81.6217062749314,82.6703150059809,165754.627873483,0.0,1.0
2025-05-14,80.875,81.94,80.79,81.85,148746,80.7678391653625,81.8314280211413,80.6829517918966,81.7415472727656,148943.352630375,0.0,1.0
2025-05-15,81.15,81.95,80.44,80.6,198569,81.0424747853993,81.8414147709608,80.3334155482134,80.4932035453257,198832.456593528,0.0,1.0
2025-05-16,81.43,81.445,79.89,81.15,183192,81.3221037803458,81.3370839050751,79.7841443081398,81.0424747853993,183435.054758203,0.0,1.0
2025-05-19,81.15,81.4342,80.625,80.9,130396,81.0424747853993,81.32629821527,80.5181704198745,80.7928060399113,130569.006289852,0.0,1.0
2025-05-20,80.71,81.16,80.2615,81.16,114118,80.6030577933404,81.0524615352188,80.155152063935,81.0524615352188,114269.409029306,0.0,1.0
2025-05-21,78.17,80.4,78.15,80.0,105152,78.0664233391825,80.2934685489353,78.0464498395435,79.8939985561545,105291.513155239,0.0,1.0
2025-05-22,77.59,78.8,77.56,77.82,142786,77.4871918496504,78.6955885778122,77.4572316001918,77.7168870954993,142975.445045115,0.0,1.0
2025-05-23,77.28,77.81,76.26,76.43,137420,77.1776026052453,77.7069003456798,76.1589541236543,76.3287288705861,137602.32556483,0.0,1.0
2025-05-27,78.29,78.77,77.065,78.08,128870,78.1862643370167,78.6656283283537,76.9628874841256,77.9765425908068,129040.9816296,0.0,1.0
2025-05-28,77.25,78.465,76.98,77.75,202934,77.1476423557867,78.3610324588583,76.8780001106597,77.6469798467627,203203.247970988,0.0,1.0
2025-05-29,78.01,78.01,77.14,77.35,133740,77.9066353420702,77.9066353420702,77.037788107772,77.2475098539819,133917.443028965,0.0,1.0
2025-05-30,78.05,78.3475,77.49,77.73,217790,77.9465823413483,78.243688148479,77.3873243514552,77.6270063471237,218078.958555991,0.0,1.0
2025-06-02,77.3,77.96,76.675,77.91,162886,77.1975761048843,77.8567015929726,76.5734042411644,77.806767843875,163102.113243726,0.0,1.0
2025-06-03,78.04,78.2425,76.58,77.03,126663,77.9365955915288,78.138827275374,76.4785301178789,76.9279338597573,126831.053434857,0.0,1.0
2025-06-04,76.37,78.53,76.33,78.09,145734,76.268808371669,78.4259463326852,76.228861372391,77.9865293406263,145927.356380912,0.0,1.0
2025-06-05,76.15,76.61,75.47,76.5,142073,76.0490998756396,76.5084903673375,75.3700008879123,76.3986361193228,142261.499053792,0.0,1.0
2025-06-06,77.82,77.85,76.635,77.08,154870,77.7168870954993,77.7468473449579,76.5334572418863,76.9778676088549,155075.477806907,0.0,1.0
2025-06-09,77.11,78.01,76.84,78.01,157451,77.0078278583134,77.9066353420702,76.7381856131864,77.9066353420702,157659.902215893,0.0,1.0
2025-06-10,77.395,78.0,76.87,77.27,113123,77.2924502281698,77.8966485922507,76.768145862645,77.1676158554258,113273.088887136,0.0,1.0
2025-06-11,76.97,77.905,76.97,77.68,128788,76.8680133608402,77.8017744689652,76.8680133608402,77.5770725980261,128958.872833964,0.0,1.0
2025-06-12,75.93,76.77,75.5449,76.77,109704,75.8293913796102,76.6682783644498,75.4448016440605,76.6682783644498,109849.55263982,0.0,1.0
2025-06-13,74.37,76.16,73.87,75.11,143036,74.3213921568628,76.1102222222222,73.8217189542484,75.060908496732,143129.548724657,0.05,1.0
2025-06-16,74.15,75.84,74.045,75.33,150014,74.1015359477124,75.790431372549,73.9966045751634,75.2807647058824,150112.112491825,0.0,1.0
2025-06-17,73.34,74.33,73.24,73.52,108337,73.2920653594771,74.2814183006536,73.1921307189542,73.4719477124183,108407.854807063,0.0,1.0
2025-06-18,72.91,74.19,72.735,73.15,136239,72.8623464052288,74.1415098039216,72.6874607843137,73.1021895424837,136328.103335513,0.0,1.0
2025-06-20,73.12,73.67,72.62,73.67,371536,73.0722091503268,73.6218496732026,72.5725359477124,73.6218496732026,371778.992805755,0.0,1.0
2025-06-23,76.17,76.17,73.09,73.55,189663,76.1202156862745,76.1202156862745,73.0422287581699,73.5019281045752,189787.04381949,0.0,1.0
2025-06-24,76.36,77.65,76.25,77.04,119275,76.310091503268,77.5992483660131,76.2001633986928,76.9896470588236,119353.008502289,0.0,1.0
2025-06-25,77.0,77.835,75.815,76.44,201813,76.9496732026144,77.7841274509804,75.7654477124183,76.3900392156863,201944.990189666,0.0,1.0
2025-06-26,78.96,79.06,77.25,77.57,176379,78.9083921568627,79.0083267973856,77.1995098039216,77.5193006535948,176494.355788097,0.0,1.0
2025-06-27,80.25,80.63,79.24,79.31,723554,80.1975490196078,80.5773006535948,79.1882091503268,79.2581633986928,724027.220405494,0.0,1.0
2025-06-30,79.12,80.68,79.0,80.52,156967,79.0682875816994,80.6272679738562,78.9483660130719,80.4673725490196,157069.659908437,0.0,1.0
2025-07-01,81.56,82.1,78.7586,78.85,203500,81.5066928104575,82.0463398692811,78.7071237908497,78.7984640522876,203633.09352518,0.0,1.0
2025-07-02,82.58,83.16,80.8375,81.16,217022,82.5260261437909,83.1056470588235,80.7846650326798,81.106954248366,217163.937213865,0.0,1.0
2025-07-03,82.73,84.0,82.25,82.88,179056,82.6759281045752,83.9450980392157,82.1962418300654,82.8258300653595,179173.106605624,0.0,1.0
2025-07-07,82.93,83.884,82.43,82.73,220994,82.8757973856209,83.8291738562092,82.3761241830066,82.6759281045752,221138.53499019,0.0,1.0
2025-07-08,83.59,84.215,82.96,82.98,156028,83.5353660130719,84.1599575163399,82.9057777777778,82.9257647058824,156130.045781557,0.0,1.0
2025-07-09,83.75,84.3,83.105,84.1,200931,83.6952614379085,84.2449019607843,83.050683006536,84.0450326797386,201062.413342054,0.0,1.0
2025-07-10,83.85,84.8254,83.145,83.4,164136,83.7951960784314,84.7699585620915,83.0906568627451,83.3454901960784,164243.348593852,0.0,1.0
2025-07-11,82.79,83.76,82.55,83.69,221997,82.7358888888889,83.7052549019608,82.496045751634,83.6353006535948,222142.190974493,0.0,1.0
2025-07-14,83.62,84.18,82.44,82.56,184744,83.5653464052288,84.1249803921569,82.3861176470588,82.5060392156863,184864.826684107,0.0,1.0
2025-07-15,81.42,83.865,81.29,83.43,243103,81.3667843137255,83.8101862745098,81.2368692810458,83.3754705882353,243261.994767822,0.0,1.0
2025-07-16,81.54,82.075,79.77,81.68,139414,81.486705882353,82.0213562091503,79.717862745098,81.626614379085,139505.179856115,0.0,1.0
2025-07-17,82.59,82.68,81.48,81.48,147887,82.5360196078431,82.6259607843137,81.4267450980392,81.4267450980392,147983.721386527,0.0,1.0
2025-07-18,80.93,83.27,80.86,83.12,170032,80.8771045751634,83.2155751633987,80.8071503267974,83.0656732026144,170143.20470896,0.0,1.0
2025-07-21,80.46,81.725,80.36,81.28,121625,80.4074117647059,81.6715849673203,80.307477124183,81.2268758169935,121704.545454545,0.0,1.0
2025-07-22,80.48,81.28,79.88,80.46,126938,80.4273986928105,81.2268758169935,79.8277908496732,80.4074117647059,127021.020274689,0.0,1.0
2025-07-23,80.7,82.26,79.77,80.82,121897,80.6472549019608,82.2062352941177,79.717862745098,80.7671764705882,121976.723348594,0.0,1.0
2025-07-24,80.15,84.75,79.99,80.51,197507,80.097614379085,84.6946078431373,79.9377189542484,80.4573790849673,197636.173969915,0.0,1.0
2025-07-25,80.2,82.255,79.88,80.33,161765,80.1475816993464,82.2012385620915,79.8277908496732,80.2774967320262,161870.797907129,0.0,1.0
2025-07-28,80.27,81.265,79.25,80.34,185244,80.2175359477124,81.211885620915,79.1982026143791,80.2874901960785,185365.153695226,0.0,1.0
2025-07-29,77.72,81.98,76.78,81.98,347487,77.6692026143791,81.9264183006536,76.7298169934641,81.9264183006536,347714.264224984,0.0,1.0
2025-07-30,76.75,78.39,76.45,78.01,249820,76.6998366013072,78.3387647058824,76.4000326797386,77.9590130718954,249983.387835186,0.0,1.0
2025-07-31,75.625,77.465,75.31,76.7,234862,75.5755718954248,77.4143692810458,75.2607777777778,76.6498692810458,235015.604970569,0.0,1.0
2025-08-01,74.79,75.27,73.04,75.02,359656,74.7411176470588,75.2208039215686,72.9922614379085,74.9709673202614,359891.223021583,0.0,1.0
2025-08-04,74.52,75.455,74.195,75.22,229036,74.4712941176471,75.405683006536,74.1465065359477,75.1708366013072,229185.794637018,0.0,1.0
2025-08-05,74.58,75.21,73.47,74.64,226627,74.5312549019608,75.1608431372549,73.4219803921569,74.5912156862745,226775.219097449,0.0,1.0
2025-08-06,73.8,74.72,73.48,74.42,159928,73.7517647058824,74.6711633986928,73.4319738562092,74.3713594771242,160032.59646828,0.0,1.0
2025-08-07,72.32,75.195,71.95,74.53,179715,72.2727320261438,75.1458529411765,71.9029738562092,74.4812875816994,179832.537606279,0.0,1.0
2025-08-08,73.81,73.955,72.79,72.91,151754,73.7617581699347,73.9066633986928,72.7424248366013,72.8623464052288,151853.250490517,0.0,1.0
2025-08-11,73.76,74.36,73.045,74.0,191607,73.7117908496732,74.3113986928105,72.9972581699347,73.9516339869281,191732.315238718,0.0,1.0
2025-08-12,75.31,75.58,73.92,73.95,207782,75.2607777777778,75.5306013071896,73.8716862745098,73.9016666666667,207917.894048398,0.0,1.0
2025-08-13,76.97,77.04,75.28,75.9,166634,76.9196928104575,76.9896470588236,75.2307973856209,75.8503921568628,166742.9823414,0.0,1.0
2025-08-14,76.64,76.86,76.04,76.2,146678,76.589908496732,76.8097647058824,75.9903006535948,76.1501960784314,146773.930673643,0.0,1.0
2025-08-15,75.3,77.06,75.18,76.94,243687,75.2507843137255,77.0096339869281,75.1308627450981,76.8897124183007,243846.376716808,0.0,1.0
2025-08-18,75.41,75.455,74.65,75.11,107873,75.3607124183007,75.405683006536,74.6012091503268,75.060908496732,107943.551340746,0.0,1.0
2025-08-19,75.35,76.01,74.33,75.38,106557,75.3007516339869,75.9603202614379,74.2814183006536,75.3307320261438,106626.690647482,0.0,1.0
2025-08-20,75.75,75.96,74.5334,75.54,93197,75.7004901960784,75.9103529411765,74.4846853594771,75.4906274509804,93257.952910399,0.0,1.0
2025-08-21,75.16,76.25,74.88,75.66,98054,75.1108758169935,76.2001633986928,74.8310588235294,75.6105490196078,98118.1294964028,0.0,1.0
2025-08-22,78.74,78.85,75.01,75.61,187548,78.6885359477124,78.7984640522876,74.9609738562092,75.5605816993464,187670.660562459,0.0,1.0
2025-08-25,78.44,79.2999,78.185,78.5,125729,78.3887320261438,79.24807,78.1338986928105,78.4486928104575,125811.229561805,0.0,1.0
2025-08-26,79.28,80.0,77.98,78.44,162516,79.228183006536,79.9477124183007,77.9290326797386,78.3887320261438,162622.289077829,0.0,1.0
2025-08-27,80.05,80.26,75.77,78.91,109039,79.9976797385621,80.2075424836601,75.720477124183,78.8584248366013,109110.313930674,0.0,1.0
2025-08-28,80.12,80.41,79.65,80.41,125101,80.0676339869281,80.3574444444445,79.5979411764706,80.3574444444445,125182.81883584,0.0,1.0
2025-08-29,79.47,80.59,78.14,79.58,200051,79.4180588235294,80.5373267973856,78.0889281045752,79.5279869281046,200181.837802485,0.0,1.0
2025-09-02,78.96,79.075,78.0,78.86,114947,78.9083921568627,79.0233169934641,77.9490196078431,78.8084575163399,115022.177894048,0.0,1.0
2025-09-03,77.69,79.125,77.3316,78.7,118208,77.6392222222222,79.0732843137255,77.2810564705882,78.6485620915033,118285.310660562,0.0,1.0
2025-09-04,78.38,78.83,77.72,78.07,114362,78.3287712418301,78.778477124183,77.6692026143791,78.0189738562092,114436.79529104,0.0,1.0
2025-09-05,76.4,80.31,76.28,78.53,175951,76.3500653594771,80.2575098039216,76.2301437908497,78.4786732026144,176066.07586658,0.0,1.0
2025-09-08,76.87,76.97,75.24,76.52,120752,76.8197581699347,76.9196928104575,75.1908235294118,76.4699869281046,120830.974493133,0.0,1.0
2025-09-09,76.64,77.13,75.95,76.6,166801,76.589908496732,77.0795882352941,75.9003594771242,76.5499346405229,166910.091563113,0.0,1.0
2025-09-10,76.45,77.23,76.105,76.25,95632,76.45,77.23,76.105,76.25,95632,0.05,1.0
2025-09-11,76.45,76.82,75.79,76.43,174186,76.45,76.82,75.79,76.43,174186,0.0,1.0
2025-09-12,75.57,76.555,75.52,76.4,121828,75.57,76.555,75.52,76.4,121828,0.0,1.0
2025-09-15,75.13,75.93,74.81,75.85,151624,75.13,75.93,74.81,75.85,151624,0.0,1.0
2025-09-16,74.62,75.13,73.68,74.88,161435,74.62,75.13,73.68,74.88,161435,0.0,1.0
2025-09-17,75.72,80.6399,74.51,75.05,226106,75.72,80.6399,74.51,75.05,226106,0.0,1.0
2025-09-18,77.06,77.76,75.305,76.11,282564,77.06,77.76,75.305,76.11,282564,0.0,1.0
2025-09-19,76.33,77.3,75.68,76.53,655738,76.33,77.3,75.68,76.53,655738,0.0,1.0
2025-09-22,77.31,77.52,75.775,76.43,272349,77.31,77.52,75.775,76.43,272349,0.0,1.0
2025-09-23,75.72,78.21,75.69,77.45,166553,75.72,78.21,75.69,77.45,166553,0.0,1.0
2025-09-24,74.99,76.455,74.26,75.66,157445,74.99,76.455,74.26,75.66,157445,0.0,1.0
2025-09-25,75.17,75.51,74.06,74.83,155987,75.17,75.51,74.06,74.83,155987,0.0,1.0
2025-09-26,76.04,76.16,74.78,75.35,113477,76.04,76.16,74.78,75.35,113477,0.0,1.0
2025-09-29,74.89,76.18,74.6933,76.18,163996,74.89,76.18,74.6933,76.18,163996,0.0,1.0
2025-09-30,74.01,75.175,73.28,75.07,212925,74.01,75.175,73.28,75.07,212925,0.0,1.0
2025-10-01,73.63,73.785,72.76,73.61,135039,73.63,73.785,72.76,73.61,135039,0.0,1.0
2025-10-02,73.54,73.97,73.03,73.51,146266,73.54,73.97,73.03,73.51,146266,0.0,1.0
2025-10-03,73.66,74.855,73.61,73.74,149294,73.66,74.855,73.61,73.74,149294,0.0,1.0
2025-10-06,74.0,74.8506,73.345,74.07,154757,74.0,74.8506,73.345,74.07,154757,0.0,1.0
2025-10-07,74.52,75.3,74.05,74.07,177784,74.52,75.3,74.05,74.07,177784,0.0,1.0
2025-10-08,74.43,75.21,73.74,74.67,166173,74.43,75.21,73.74,74.67,166173,0.0,1.0
2025-10-09,74.07,74.81,73.68,74.74,166190,74.07,74.81,73.68,74.74,166190,0.0,1.0
2025-10-10,72.23,74.92,72.06,74.32,262594,72.23,74.92,72.06,74.32,262594,0.0,1.0
2025-10-13,73.9,74.11,72.415,73.05,167276,73.9,74.11,72.415,73.05,167276,0.0,1.0
2025-10-14,76.92,77.025,73.6,73.6,180614,76.92,77.025,73.6,73.6,180614,0.0,1.0
2025-10-15,75.57,77.0,75.1,76.99,134565,75.57,77.0,75.1,76.99,134565,0.0,1.0
2025-10-16,69.76,75.5,69.04,75.1,539426,69.76,75.5,69.04,75.1,539426,0.0,1.0
2025-10-17,71.21,71.56,69.15,70.4,203437,71.21,71.56,69.15,70.4,203437,0.0,1.0
2025-10-20,71.98,72.27,71.11,71.68,205343,71.98,72.27,71.11,71.68,205343,0.0,1.0
2025-10-21,71.75,72.5,71.71,72.04,213744,71.75,72.5,71.71,72.04,213744,0.0,1.0
2025-10-22,71.74,72.795,70.5,72.38,280091,71.74,72.795,70.5,72.38,280091,0.0,1.0
2025-10-23,71.14,71.815,70.765,71.51,214796,71.14,71.815,70.765,71.51,214796,0.0,1.0
2025-10-24,71.51,72.27,71.17,71.57,170867,71.51,72.27,71.17,71.57,170867,0.0,1.0
2025-10-27,70.17,71.76,69.6182,71.76,164730,70.17,71.76,69.6182,71.76,164730,0.0,1.0
2025-10-28,69.19,70.12,69.105,70.12,144792,69.19,70.12,69.105,70.12,144792,0.0,1.0
2025-10-29,68.06,69.1804,67.39,68.79,203514,68.06,69.1804,67.39,68.79,203514,0.0,1.0
2025-10-30,68.57,69.34,68.06,68.06,180626,68.57,69.34,68.06,68.06,180626,0.0,1.0
2025-10-31,68.06,69.55,67.5,68.57,192039,68.06,69.55,67.5,68.57,192039,0.0,1.0
2025-11-03,67.49,68.165,66.55,68.14,216241,67.49,68.165,66.55,68.14,216241,0.0,1.0
2025-11-04,67.02,67.35,65.87,67.35,228731,67.02,67.35,65.87,67.35,228731,0.0,1.0
2025-11-05,67.54,67.84,67.0,67.0,268485,67.54,67.84,67.0,67.0,268485,0.0,1.0
2025-11-06,67.59,67.91,67.02,67.34,159814,67.59,67.91,67.02,67.34,159814,0.0,1.0
2025-11-07,68.68,68.79,67.17,67.73,176701,68.68,68.79,67.17,67.73,176701,0.0,1.0
2025-11-10,69.26,69.7178,68.32,68.9,183739,69.26,69.7178,68.32,68.9,183739,0.0,1.0
2025-11-11,69.02,69.72,68.53,69.45,117168,69.02,69.72,68.53,69.45,117168,0.0,1.0
2025-11-12,69.48,70.06,68.8401,69.38,123543,69.48,70.06,68.8401,69.38,123543,0.0,1.0
2025-11-13,68.76,69.835,68.47,69.31,122746,68.76,69.835,68.47,69.31,122746,0.0,1.0
2025-11-14,68.86,68.88,67.815,68.66,116238,68.86,68.88,67.815,68.66,116238,0.0,1.0
2025-11-17,66.47,68.87,66.08,68.69,188617,66.47,68.87,66.08,68.69,188617,0.0,1.0
2025-11-18,66.88,67.47,65.96,66.44,206876,66.88,67.47,65.96,66.44,206876,0.0,1.0
2025-11-19,67.45,67.47,66.495,66.78,152502,67.45,67.47,66.495,66.78,152502,0.0,1.0
2025-11-20,67.63,68.91,66.96,68.12,219573,67.63,68.91,66.96,68.12,219573,0.0,1.0
2025-11-21,70.2,70.46,67.85,67.93,249683,70.2,70.46,67.85,67.93,249683,0.0,1.0
2025-11-24,69.83,70.42,68.98,69.82,194757,69.83,70.42,68.98,69.82,194757,0.0,1.0
2025-11-25,71.48,71.95,70.0,70.0,181739,71.48,71.95,70.0,70.0,181739,0.0,1.0
2025-11-26,71.48,71.58,71.01,71.1,179871,71.48,71.58,71.01,71.1,179871,0.0,1.0