date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-03-06,23.94,24.88,23.81,24.5,3453400,8.27042214959137,8.59515885889028,8.2255117536245,8.46388231683327,9996393.71541449,0.0,1.0
1998-03-09,24.38,24.44,22.63,23.5,453500,8.42242656671,8.44315444177164,7.81786354407906,8.11841773247273,1312725.0101177,0.0,1.0
1998-03-10,23.94,24.81,23.69,24.5,202600,8.27042214959137,8.57097633798504,8.18405600350123,8.46388231683327,586456.641785769,0.0,1.0
1998-03-11,24.25,24.44,23.63,24.0,105600,8.37751617074313,8.44315444177164,8.1633281284396,8.291150024653,305675.327604034,0.0,1.0
1998-03-12,24.44,24.5,24.25,24.31,132500,8.44315444177164,8.46388231683327,8.37751617074313,8.39824404580477,383541.485866804,0.0,1.0
1998-03-13,24.0,24.13,23.5,23.75,145700,8.291150024653,8.33606042061987,8.11841773247273,8.20478387856286,421750.901817308,0.0,1.0
1998-03-16,24.81,24.81,23.81,24.13,65200,8.57097633798504,8.57097633798504,8.2255117536245,8.33606042061987,188731.357573703,0.0,1.0
1998-03-17,24.5,25.0,24.5,24.75,78400,8.46388231683327,8.63661460901354,8.46388231683327,8.5502484629234,226940.773524207,0.0,1.0
1998-03-18,24.5,24.5,23.38,24.5,127000,8.46388231683327,8.46388231683327,8.07696198234946,8.46388231683327,367620.895887427,0.0,1.0
1998-03-19,24.5,24.5,24.25,24.38,71800,8.46388231683327,8.46388231683327,8.37751617074313,8.42242656671,207836.065548955,0.0,1.0
1998-03-20,24.75,24.75,24.31,24.38,79300,8.5502484629234,8.5502484629234,8.39824404580477,8.42242656671,229545.960975378,0.0,1.0
1998-03-23,24.31,24.38,23.94,24.25,157000,8.39824404580477,8.42242656671,8.27042214959137,8.37751617074313,454460.477593118,0.0,1.0
1998-03-24,23.63,24.31,23.5,24.25,193900,8.1633281284396,8.39824404580477,8.11841773247273,8.37751617074313,561273.163091119,0.0,1.0
1998-03-25,23.63,23.69,23.5,23.63,250200,8.1633281284396,8.18405600350123,8.11841773247273,8.1633281284396,724242.111425467,0.0,1.0
1998-03-26,23.63,23.81,23.56,23.56,42100,8.1633281284396,8.2255117536245,8.13914560753436,8.13914560753436,121864.87966032,0.0,1.0
1998-03-27,23.75,23.75,23.5,23.63,32900,8.20478387856286,8.20478387856286,8.11841773247273,8.1633281284396,95234.0746039083,0.0,1.0
1998-03-30,23.13,23.69,23.13,23.63,156700,7.99059583625933,8.18405600350123,7.99059583625933,8.1633281284396,453592.081776062,0.0,1.0
1998-03-31,23.38,23.38,23.0,23.13,71400,8.07696198234946,8.07696198234946,7.94568544029246,7.99059583625933,206678.204459546,0.0,1.0
1998-04-01,23.63,23.63,23.44,23.5,17900,8.1633281284396,8.1633281284396,8.0976898574111,8.11841773247273,51814.2837510626,0.0,1.0
1998-04-02,25.0,25.0,23.56,23.56,89900,8.63661460901354,8.63661460901354,8.13914560753436,8.13914560753436,260229.279844722,0.0,1.0
1998-04-03,25.88,26.0,24.5,25.0,37400,8.94062344325082,8.98207919337408,8.46388231683327,8.63661460901354,108260.011859762,0.0,1.0
1998-04-06,26.25,26.75,26.0,26.0,88500,9.06844533946422,9.24117763164449,8.98207919337408,8.98207919337408,256176.76603179,0.0,1.0
1998-04-07,26.0,26.13,25.75,26.13,184500,8.98207919337408,9.02698958934095,8.89571304728395,9.02698958934095,534063.427490003,0.0,1.0
1998-04-08,24.63,25.88,24.63,25.88,16800,8.50879271280014,8.94062344325082,8.50879271280014,8.94062344325082,48630.1657551872,0.0,1.0
1998-04-09,24.94,25.0,23.31,24.38,110300,8.61588673395191,8.63661460901354,8.05277946144422,8.42242656671,319280.195404592,0.0,1.0
1998-04-13,25.0,25.13,24.63,24.75,88400,8.63661460901354,8.68152500498041,8.50879271280014,8.5502484629234,255887.300759438,0.0,1.0
1998-04-14,24.75,25.0,24.75,25.0,31400,8.5502484629234,8.63661460901354,8.5502484629234,8.63661460901354,90892.0955186238,0.0,1.0
1998-04-15,24.75,25.0,24.75,24.75,65900,8.5502484629234,8.63661460901354,8.5502484629234,8.5502484629234,190757.614480169,0.0,1.0
1998-04-16,25.38,25.63,24.75,24.75,94700,8.76789115107055,8.85425729716068,8.5502484629234,8.5502484629234,274123.612917633,0.0,1.0
1998-04-17,25.56,26.0,25.5,25.5,21700,8.83007477625544,8.98207919337408,8.80934690119381,8.80934690119381,62813.9641004502,0.0,1.0
1998-04-20,25.56,25.75,25.5,25.56,82200,8.83007477625544,8.89571304728395,8.80934690119381,8.83007477625544,237940.453873595,0.0,1.0
1998-04-21,27.25,27.25,25.81,25.81,134600,9.41390992382476,9.41390992382476,8.91644092234558,8.91644092234558,389620.256586202,0.0,1.0
1998-04-22,27.5,28.0,27.0,27.25,122300,9.50027606991489,9.67300836209517,9.32754377773462,9.41390992382476,354016.028086869,0.0,1.0
1998-04-23,27.06,27.5,27.0,27.5,100300,9.34827165279626,9.50027606991489,9.32754377773462,9.50027606991489,290333.668169362,0.0,1.0
1998-04-24,25.13,27.0,25.13,27.0,27600,8.68152500498041,9.32754377773462,8.68152500498041,9.32754377773462,79892.4151692362,0.0,1.0
1998-04-27,24.63,25.13,24.63,25.13,12700,8.50879271280014,8.68152500498041,8.50879271280014,8.68152500498041,36762.0895887427,0.0,1.0
1998-04-28,24.38,24.38,23.5,24.38,27400,8.42242656671,8.42242656671,8.11841773247273,8.42242656671,79313.4846245316,0.0,1.0
1998-04-29,25.19,25.25,24.25,24.31,16000,8.70225288004204,8.72298075510368,8.37751617074313,8.39824404580477,46314.4435763688,0.0,1.0
1998-04-30,25.13,25.38,25.13,25.31,3300,8.68152500498041,8.76789115107055,8.68152500498041,8.74370863016531,9552.35398762606,0.0,1.0
1998-05-01,24.88,25.13,24.56,25.13,27600,8.59515885889028,8.68152500498041,8.4846101918949,8.68152500498041,79892.4151692361,0.0,1.0
1998-05-04,25.0,25.0,24.69,24.81,89900,8.63661460901354,8.63661460901354,8.52952058786177,8.57097633798504,260229.279844722,0.0,1.0
1998-05-05,25.0,25.25,24.63,24.88,51300,8.63661460901354,8.72298075510368,8.50879271280014,8.59515885889028,148495.684716732,0.0,1.0
1998-05-06,24.88,25.0,24.88,25.0,29300,8.59515885889028,8.63661460901354,8.59515885889028,8.63661460901354,84813.3247992253,0.0,1.0
1998-05-07,24.63,24.88,24.31,24.75,11900,8.50879271280014,8.59515885889028,8.39824404580477,8.5502484629234,34446.3674099243,0.0,1.0
1998-05-08,24.63,25.0,24.63,24.88,12300,8.50879271280014,8.63661460901354,8.50879271280014,8.59515885889028,35604.2284993335,0.0,1.0
1998-05-11,23.5,24.69,23.44,24.69,19400,8.11841773247273,8.52952058786177,8.0976898574111,8.52952058786177,56156.2628363471,0.0,1.0
1998-05-12,23.5,23.5,23.38,23.38,18200,8.11841773247273,8.11841773247273,8.07696198234946,8.07696198234946,52682.6795681195,0.0,1.0
1998-05-13,23.38,23.5,23.25,23.5,25200,8.07696198234946,8.11841773247273,8.03205158638259,8.11841773247273,72945.2486327809,0.0,1.0
1998-05-14,23.38,23.5,23.25,23.31,25800,8.07696198234946,8.11841773247273,8.03205158638259,8.05277946144422,74682.0402668947,0.0,1.0
1998-05-15,24.5,24.5,23.5,23.5,186200,8.46388231683327,8.46388231683327,8.11841773247273,8.11841773247273,538984.337119992,0.0,1.0
1998-05-18,24.69,24.69,24.13,24.5,28800,8.52952058786177,8.52952058786177,8.33606042061987,8.46388231683327,83365.9984374639,0.0,1.0
1998-05-19,24.63,24.88,24.63,24.88,30100,8.50879271280014,8.59515885889028,8.50879271280014,8.59515885889028,87129.0469780438,0.0,1.0
1998-05-20,24.62,24.62,24.62,24.62,8900,8.50533806695653,8.50533806695653,8.50533806695653,8.50533806695653,25762.4092393552,0.0,1.0
1998-05-21,24.88,24.88,24.75,24.75,1900,8.59515885889028,8.59515885889028,8.5502484629234,8.5502484629234,5499.84017469379,0.0,1.0
1998-05-22,24.63,25.0,24.63,25.0,51400,8.50879271280014,8.63661460901354,8.50879271280014,8.63661460901354,148785.149989085,0.0,1.0
1998-05-26,24.38,24.88,24.38,24.63,14900,8.42242656671,8.59515885889028,8.42242656671,8.50879271280014,43130.3255804935,0.0,1.0
1998-05-27,24.19,24.5,24.0,24.13,30400,8.3567882956815,8.46388231683327,8.291150024653,8.33606042061987,87997.4427951007,0.0,1.0
1998-05-28,24.13,24.25,24.0,24.06,58200,8.33606042061987,8.37751617074313,8.291150024653,8.31187789971463,168468.788509041,0.0,1.0
1998-05-29,23.25,24.25,23.0,24.25,65600,8.03205158638259,8.37751617074313,7.94568544029246,8.37751617074313,189889.218663112,0.0,1.0
1998-06-01,23.75,23.75,23.44,23.44,4200,8.20478387856286,8.20478387856286,8.0976898574111,8.0976898574111,12157.5414387968,0.0,1.0
1998-06-02,23.13,23.63,23.13,23.63,45000,7.99059583625933,8.1633281284396,7.99059583625933,8.1633281284396,130259.372558537,0.0,1.0
1998-06-03,22.75,23.0,22.63,23.0,118900,7.85931929420232,7.94568544029246,7.81786354407906,7.94568544029246,344174.208826891,0.0,1.0
1998-06-04,22.88,22.88,22.63,22.63,33500,7.90422969016919,7.90422969016919,7.81786354407906,7.81786354407906,96970.8662380222,0.0,1.0
1998-06-05,22.75,22.88,22.75,22.88,500,7.85931929420232,7.90422969016919,7.85931929420232,7.90422969016919,1447.32636176153,0.0,1.0
1998-06-08,22.0,22.56,21.81,22.56,86900,7.60022085593192,7.79368102317382,7.53458258490341,7.79368102317382,251545.321674153,0.0,1.0
1998-06-09,21.38,22.0,21.25,22.0,56400,7.38603281362838,7.60022085593192,7.34112241766151,7.60022085593192,163258.4136067,0.0,1.0
1998-06-10,21.31,21.44,21.19,21.31,4100,7.36185029272314,7.40676068869001,7.32039454259988,7.36185029272314,11868.0761664445,0.0,1.0
1998-06-11,21.0,21.38,21.0,21.38,30200,7.25475627157137,7.38603281362838,7.25475627157137,7.38603281362838,87418.5122503961,0.0,1.0
1998-06-12,19.75,20.0,19.75,20.0,15900,6.8229255411207,6.90929168721083,6.8229255411207,6.90929168721083,46024.9783040165,0.0,1.0
1998-06-15,19.75,19.75,19.75,19.75,1600,6.8229255411207,6.8229255411207,6.8229255411207,6.8229255411207,4631.44435763688,0.0,1.0
1998-06-16,19.69,19.75,19.63,19.63,5400,6.80219766605907,6.8229255411207,6.78146979099743,6.78146979099743,15631.1247070245,0.0,1.0
1998-06-17,19.63,19.88,19.5,19.81,185100,6.78146979099743,6.86783593708757,6.73655939503056,6.84365341618233,535800.219124117,0.0,1.0
1998-06-18,20.13,20.13,19.88,19.88,10900,6.9542020831777,6.9542020831777,6.86783593708757,6.86783593708757,31551.7146864012,0.0,1.0
1998-06-19,20.0,20.0,19.88,20.0,14800,6.90929168721083,6.90929168721083,6.86783593708757,6.90929168721083,42840.8603081411,0.0,1.0
1998-06-22,20.25,20.25,20.13,20.13,5800,6.99565783330097,6.99565783330097,6.9542020831777,6.9542020831777,16788.9857964337,0.0,1.0
1998-06-23,20.5,20.5,20.25,20.38,48700,7.0820239793911,7.0820239793911,6.99565783330097,7.04056822926784,140969.587635573,0.0,1.0
1998-06-24,20.38,20.63,20.38,20.44,170600,7.04056822926784,7.12693437535797,7.04056822926784,7.06129610432947,493827.754633032,0.0,1.0
1998-06-25,20.5,20.75,20.38,20.38,4700,7.0820239793911,7.16839012548124,7.04056822926784,7.04056822926784,13604.8678005583,0.0,1.0
1998-06-26,20.75,20.75,20.63,20.75,4100,7.16839012548124,7.16839012548124,7.12693437535797,7.16839012548124,11868.0761664445,0.0,1.0
1998-06-29,21.13,21.31,20.88,20.88,34700,7.29966666753824,7.36185029272314,7.21330052144811,7.21330052144811,100444.44950625,0.0,1.0
1998-06-30,21.63,21.63,21.38,21.38,5600,7.47239895971851,7.47239895971851,7.38603281362838,7.38603281362838,16210.0552517291,0.0,1.0
1998-07-01,21.88,21.88,21.5,21.75,3600,7.55876510580865,7.55876510580865,7.42748856375164,7.51385470984178,10420.749804683,0.0,1.0
1998-07-02,21.63,21.81,21.63,21.75,8000,7.47239895971851,7.53458258490341,7.47239895971851,7.51385470984178,23157.2217881844,0.0,1.0
1998-07-06,21.75,21.75,21.75,21.75,500,7.51385470984178,7.51385470984178,7.51385470984178,7.51385470984178,1447.32636176152,0.0,1.0
1998-07-07,21.88,21.88,21.88,21.88,100,7.55876510580865,7.55876510580865,7.55876510580865,7.55876510580865,289.465272352305,0.0,1.0
1998-07-08,22.0,22.0,21.75,21.75,47000,7.60022085593192,7.60022085593192,7.51385470984178,7.51385470984178,136048.678005583,0.0,1.0
1998-07-09,22.19,22.25,22.13,22.13,31700,7.66585912696042,7.68658700202205,7.64513125189879,7.64513125189879,91760.4913356807,0.0,1.0
1998-07-10,22.63,22.63,22.25,22.25,7600,7.81786354407906,7.81786354407906,7.68658700202205,7.68658700202205,21999.3606987752,0.0,1.0
1998-07-13,23.25,23.25,22.75,22.75,21200,8.03205158638259,8.03205158638259,7.85931929420232,7.85931929420232,61366.6377386887,0.0,1.0
1998-07-14,23.25,23.25,23.19,23.25,26600,8.03205158638259,8.03205158638259,8.01132371132096,8.03205158638259,76997.7624457131,0.0,1.0
1998-07-15,24.0,24.0,23.19,23.38,55100,8.291150024653,8.291150024653,8.01132371132096,8.07696198234946,159495.36506612,0.0,1.0
1998-07-16,24.0,24.13,23.88,24.0,16300,8.291150024653,8.33606042061987,8.24969427452973,8.291150024653,47182.8393934257,0.0,1.0
1998-07-17,24.25,24.31,24.13,24.25,55900,8.37751617074313,8.39824404580477,8.33606042061987,8.37751617074313,161811.087244939,0.0,1.0
1998-07-20,24.19,24.19,24.06,24.13,34100,8.3567882956815,8.3567882956815,8.31187789971463,8.33606042061987,98707.657872136,0.0,1.0
1998-07-21,24.19,24.19,24.19,24.19,600,8.3567882956815,8.3567882956815,8.3567882956815,8.3567882956815,1736.79163411383,0.0,1.0
1998-07-22,24.13,24.13,24.13,24.13,4400,8.33606042061987,8.33606042061987,8.33606042061987,8.33606042061987,12736.4719835014,0.0,1.0
1998-07-23,24.69,24.69,24.13,24.13,35800,8.52952058786177,8.52952058786177,8.33606042061987,8.33606042061987,103628.567502125,0.0,1.0
1998-07-24,24.56,24.75,24.56,24.63,37500,8.4846101918949,8.5502484629234,8.4846101918949,8.50879271280014,108549.477132114,0.0,1.0
1998-07-27,24.5,24.56,24.44,24.44,1700,8.46388231683327,8.4846101918949,8.44315444177164,8.44315444177164,4920.90962998918,0.0,1.0
1998-07-28,24.5,24.5,24.44,24.5,16200,8.46388231683327,8.46388231683327,8.44315444177164,8.46388231683327,46893.3741210734,0.0,1.0
1998-07-29,24.38,24.5,24.38,24.5,69800,8.42242656671,8.46388231683327,8.42242656671,8.46388231683327,202046.760101909,0.0,1.0
1998-07-30,24.25,24.38,24.25,24.38,600,8.37751617074313,8.42242656671,8.37751617074313,8.42242656671,1736.79163411383,0.0,1.0
1998-07-31,23.94,24.13,23.94,24.13,2700,8.27042214959137,8.33606042061987,8.27042214959137,8.33606042061987,7815.56235351223,0.0,1.0
1998-08-03,23.75,23.81,23.75,23.75,800,8.20478387856286,8.2255117536245,8.20478387856286,8.20478387856286,2315.72217881844,0.0,1.0
1998-08-04,23.38,23.69,23.38,23.63,1000,8.07696198234946,8.18405600350123,8.07696198234946,8.1633281284396,2894.65272352305,0.0,1.0
1998-08-05,23.0,23.25,22.75,23.25,4600,7.94568544029246,8.03205158638259,7.85931929420232,8.03205158638259,13315.402528206,0.0,1.0
1998-08-06,21.75,22.88,21.75,22.88,47500,7.51385470984178,7.90422969016919,7.51385470984178,7.90422969016919,137496.004367345,0.0,1.0
1998-08-07,21.13,21.63,21.13,21.63,39100,7.29966666753824,7.47239895971851,7.29966666753824,7.47239895971851,113180.921489751,0.0,1.0
1998-08-10,21.13,21.25,21.0,21.13,2600,7.29966666753824,7.34112241766151,7.25475627157137,7.29966666753824,7526.09708115993,0.0,1.0
1998-08-11,21.0,21.0,21.0,21.0,1000,7.25475627157137,7.25475627157137,7.25475627157137,7.25475627157137,2894.65272352305,0.0,1.0
1998-08-12,21.38,21.38,21.0,21.0,57200,7.38603281362838,7.38603281362838,7.25475627157137,7.25475627157137,165574.135785518,0.0,1.0
1998-08-13,20.63,21.25,20.5,21.25,78000,7.12693437535797,7.34112241766151,7.0820239793911,7.34112241766151,225782.912434798,0.0,1.0
1998-08-14,20.63,20.88,20.5,20.5,2200,7.12693437535797,7.21330052144811,7.0820239793911,7.0820239793911,6368.23599175071,0.0,1.0
1998-08-17,20.94,21.0,20.5,20.5,6200,7.23402839650974,7.25475627157137,7.0820239793911,7.0820239793911,17946.8468858429,0.0,1.0
1998-08-18,20.06,20.88,20.06,20.81,19900,6.93001956227246,7.21330052144811,6.93001956227246,7.18911800054287,57603.5891981087,0.0,1.0
1998-08-19,19.31,20.0,19.31,20.0,114700,6.67092112400206,6.90929168721083,6.67092112400206,6.90929168721083,332016.667388094,0.0,1.0
1998-08-20,18.38,19.13,18.38,19.13,12500,6.34963906054675,6.60873749881716,6.34963906054675,6.60873749881716,36183.1590440381,0.0,1.0
1998-08-21,17.69,18.19,17.63,18.19,4200,6.11126849733798,6.28400078951825,6.09054062227635,6.28400078951825,12157.5414387968,0.0,1.0
1998-08-24,16.75,17.44,14.56,17.44,180400,5.78653178803907,6.02490235124785,5.02996434828949,6.02490235124785,522195.351323558,0.0,1.0
1998-08-25,17.06,17.5,16.81,16.88,153800,5.89362580919084,6.04563022630948,5.8072596631007,5.83144218400594,445197.588877845,0.0,1.0
1998-08-26,17.63,17.69,17.06,17.13,8600,6.09054062227635,6.11126849733798,5.89362580919084,5.91780833009608,24894.0134222982,0.0,1.0
1998-08-27,18.06,18.06,17.25,17.5,24200,6.23909039355138,6.23909039355138,5.95926408021934,6.04563022630948,70050.5959092578,0.0,1.0
1998-08-28,17.63,18.0,17.56,18.0,67300,6.09054062227635,6.21836251848975,6.06635810137111,6.21836251848975,194810.128293101,0.0,1.0
1998-08-31,17.06,17.5,17.0,17.5,17700,5.89362580919084,6.04563022630948,5.87289793412921,6.04563022630948,51235.353206358,0.0,1.0
1998-09-01,17.31,17.38,17.06,17.06,16400,5.97999195528098,6.00417447618621,5.89362580919084,5.89362580919084,47472.304665778,0.0,1.0
1998-09-02,17.25,17.38,17.0,17.31,80000,5.95926408021934,6.00417447618621,5.87289793412921,5.97999195528098,231572.217881844,0.0,1.0
1998-09-03,17.25,17.25,17.06,17.13,3100,5.95926408021934,5.95926408021934,5.89362580919084,5.91780833009608,8973.42344292146,0.0,1.0
1998-09-04,17.06,17.06,17.0,17.0,25000,5.89362580919084,5.89362580919084,5.87289793412921,5.87289793412921,72366.3180880762,0.0,1.0
1998-09-08,17.31,17.31,17.06,17.06,15100,5.97999195528098,5.97999195528098,5.89362580919084,5.89362580919084,43709.256125198,0.0,1.0
1998-09-09,17.38,17.38,17.0,17.19,26000,6.00417447618621,6.00417447618621,5.87289793412921,5.93853620515771,75260.9708115993,0.0,1.0
1998-09-10,17.69,17.69,17.38,17.38,3100,6.11126849733798,6.11126849733798,6.00417447618621,6.00417447618621,8973.42344292146,0.0,1.0
1998-09-11,17.75,17.75,17.63,17.69,7100,6.13199637239961,6.13199637239961,6.09054062227635,6.11126849733798,20552.0343370137,0.0,1.0
1998-09-14,17.94,17.94,17.94,17.94,2000,6.19763464342812,6.19763464342812,6.19763464342812,6.19763464342812,5789.30544704609,0.0,1.0
1998-09-15,17.59,17.81,17.38,17.81,20400,6.07672203890193,6.15272424746125,6.00417447618621,6.15272424746125,59050.9155598702,0.0,1.0
1998-09-16,17.5,17.63,17.5,17.63,2600,6.04563022630948,6.09054062227635,6.04563022630948,6.09054062227635,7526.09708115993,0.0,1.0
1998-09-17,17.06,17.25,17.0,17.25,11100,5.89362580919084,5.95926408021934,5.87289793412921,5.95926408021934,32130.6452311058,0.0,1.0
1998-09-18,17.25,17.31,17.25,17.31,3500,5.95926408021934,5.97999195528098,5.95926408021934,5.97999195528098,10131.2845323307,0.0,1.0
1998-09-21,17.31,17.31,17.31,17.31,10800,5.97999195528098,5.97999195528098,5.97999195528098,5.97999195528098,31262.2494140489,0.0,1.0
1998-09-22,17.19,17.31,17.19,17.19,22900,5.93853620515771,5.97999195528098,5.93853620515771,5.93853620515771,66287.5473686778,0.0,1.0
1998-09-23,17.0,17.19,17.0,17.19,80300,5.87289793412921,5.93853620515771,5.87289793412921,5.93853620515771,232440.613698901,0.0,1.0
1998-09-24,17.13,17.19,17.13,17.19,5900,5.91780833009608,5.93853620515771,5.91780833009608,5.93853620515771,17078.451068786,0.0,1.0
1998-09-25,17.06,17.06,17.06,17.06,2000,5.89362580919084,5.89362580919084,5.89362580919084,5.89362580919084,5789.3054470461,0.0,1.0
1998-09-28,17.06,17.06,17.06,17.06,0,5.89362580919084,5.89362580919084,5.89362580919084,5.89362580919084,0,0.0,1.0
1998-09-29,17.19,17.19,17.19,17.19,400,5.93853620515771,5.93853620515771,5.93853620515771,5.93853620515771,1157.86108940922,0.0,1.0
1998-09-30,17.25,17.25,17.19,17.25,11600,5.95926408021934,5.95926408021934,5.93853620515771,5.95926408021934,33577.9715928674,0.0,1.0
1998-10-01,17.19,17.25,17.19,17.19,600,5.93853620515771,5.95926408021934,5.93853620515771,5.93853620515771,1736.79163411383,0.0,1.0
1998-10-02,17.19,17.19,17.19,17.19,100,5.93853620515771,5.93853620515771,5.93853620515771,5.93853620515771,289.465272352305,0.0,1.0
1998-10-05,16.88,17.06,16.75,17.06,2100,5.83144218400594,5.89362580919084,5.78653178803907,5.89362580919084,6078.77071939841,0.0,1.0
1998-10-06,16.5,16.75,16.5,16.75,7300,5.70016564194894,5.78653178803907,5.70016564194894,5.78653178803907,21130.9648817182,0.0,1.0
1998-10-07,16.88,16.88,16.75,16.75,7000,5.83144218400594,5.83144218400594,5.78653178803907,5.78653178803907,20262.5690646614,0.0,1.0
1998-10-08,16.75,16.81,16.75,16.81,8700,5.78653178803907,5.8072596631007,5.78653178803907,5.8072596631007,25183.4786946505,0.0,1.0
1998-10-09,16.63,16.84,16.63,16.75,19000,5.74507603791581,5.81762360063152,5.74507603791581,5.78653178803907,54998.4017469379,0.0,1.0
1998-10-12,16.75,16.75,16.75,16.75,600,5.78653178803907,5.78653178803907,5.78653178803907,5.78653178803907,1736.79163411383,0.0,1.0
1998-10-13,16.63,16.63,16.5,16.63,2200,5.74507603791581,5.74507603791581,5.70016564194894,5.74507603791581,6368.2359917507,0.0,1.0
1998-10-14,16.5,16.5,16.5,16.5,500,5.70016564194894,5.70016564194894,5.70016564194894,5.70016564194894,1447.32636176152,0.0,1.0
1998-10-15,16.19,16.25,16.13,16.25,2600,5.59307162079717,5.6137994958588,5.57234374573554,5.6137994958588,7526.09708115993,0.0,1.0
1998-10-16,16.94,17.13,16.31,16.31,29300,5.85217005906758,5.91780833009608,5.63452737092043,5.63452737092043,84813.3247992253,0.0,1.0
1998-10-19,17.06,17.13,17.0,17.0,600,5.89362580919084,5.91780833009608,5.87289793412921,5.87289793412921,1736.79163411383,0.0,1.0
1998-10-20,17.06,17.13,17.0,17.0,1100,5.89362580919084,5.91780833009608,5.87289793412921,5.87289793412921,3184.11799587535,0.0,1.0
1998-10-21,17.06,17.06,17.06,17.06,200,5.89362580919084,5.89362580919084,5.89362580919084,5.89362580919084,578.93054470461,0.0,1.0
1998-10-22,17.5,17.5,17.0,17.06,12900,6.04563022630948,6.04563022630948,5.87289793412921,5.89362580919084,37341.0201334473,0.0,1.0
1998-10-23,17.25,17.5,17.25,17.5,7300,5.95926408021934,6.04563022630948,5.95926408021934,6.04563022630948,21130.9648817183,0.0,1.0
1998-10-26,17.75,17.75,17.31,17.31,7300,6.13199637239961,6.13199637239961,5.97999195528098,5.97999195528098,21130.9648817183,0.0,1.0
1998-10-27,18.69,18.75,17.94,17.94,12800,6.45673308169852,6.47746095676016,6.19763464342812,6.19763464342812,37051.5548610951,0.0,1.0
1998-10-28,18.13,18.81,18.0,18.81,7900,6.26327291445662,6.49818883182179,6.21836251848975,6.49818883182179,22867.7565158321,0.0,1.0
1998-10-29,18.38,18.44,18.25,18.25,1300,6.34963906054675,6.37036693560839,6.30472866457988,6.30472866457988,3763.04854057997,0.0,1.0
1998-10-30,19.25,19.25,18.5,18.5,2700,6.65019324894043,6.65019324894043,6.39109481067002,6.39109481067002,7815.56235351223,0.0,1.0
1998-11-02,19.19,19.25,19.19,19.25,500,6.62946537387879,6.65019324894043,6.62946537387879,6.65019324894043,1447.32636176153,0.0,1.0
1998-11-03,19.69,19.75,19.56,19.56,9200,6.80219766605907,6.8229255411207,6.75728727009219,6.75728727009219,26630.805056412,0.0,1.0
1998-11-04,20.0,20.0,19.81,19.81,14000,6.90929168721083,6.90929168721083,6.84365341618233,6.84365341618233,40525.1381293227,0.0,1.0
1998-11-05,20.38,20.38,20.0,20.0,9900,7.04056822926784,7.04056822926784,6.90929168721083,6.90929168721083,28657.0619628782,0.0,1.0
1998-11-06,20.5,20.5,20.5,20.5,1000,7.0820239793911,7.0820239793911,7.0820239793911,7.0820239793911,2894.65272352305,0.0,1.0
1998-11-09,20.38,20.38,20.38,20.38,300,7.04056822926784,7.04056822926784,7.04056822926784,7.04056822926784,868.395817056915,0.0,1.0
1998-11-10,20.31,20.31,20.31,20.31,900,7.0163857083626,7.0163857083626,7.0163857083626,7.0163857083626,2605.18745117074,0.0,1.0
1998-11-11,20.38,20.38,20.25,20.25,3100,7.04056822926784,7.04056822926784,6.99565783330097,6.99565783330097,8973.42344292145,0.0,1.0
1998-11-12,20.38,20.44,20.25,20.38,2700,7.04056822926784,7.06129610432947,6.99565783330097,7.04056822926784,7815.56235351223,0.0,1.0
1998-11-13,20.44,20.44,20.44,20.44,1500,7.06129610432947,7.06129610432947,7.06129610432947,7.06129610432947,4341.97908528457,0.0,1.0
1998-11-16,21.06,21.06,20.94,20.94,5100,7.27548414663301,7.27548414663301,7.23402839650974,7.23402839650974,14762.7288899675,0.0,1.0
1998-11-17,22.13,22.13,21.13,21.13,4800,7.64513125189879,7.64513125189879,7.29966666753824,7.29966666753824,13894.3330729106,0.0,1.0
1998-11-18,22.19,22.25,22.06,22.06,5600,7.66585912696042,7.68658700202205,7.62094873099355,7.62094873099355,16210.0552517291,0.0,1.0
1998-11-19,22.63,22.75,22.19,22.19,6400,7.81786354407906,7.85931929420232,7.66585912696042,7.66585912696042,18525.7774305475,0.0,1.0
1998-11-20,23.5,23.88,22.63,22.88,14000,8.11841773247273,8.24969427452973,7.81786354407906,7.90422969016919,40525.1381293227,0.0,1.0
1998-11-23,24.06,24.06,23.5,23.5,31800,8.31187789971463,8.31187789971463,8.11841773247273,8.11841773247273,92049.956608033,0.0,1.0
1998-11-24,24.5,24.5,24.06,24.06,8300,8.46388231683327,8.46388231683327,8.31187789971463,8.31187789971463,24025.6176052413,0.0,1.0
1998-11-25,25.0,25.0,24.5,24.5,5100,8.63661460901354,8.63661460901354,8.46388231683327,8.46388231683327,14762.7288899676,0.0,1.0
1998-11-27,25.0,25.0,25.0,25.0,100,8.63661460901354,8.63661460901354,8.63661460901354,8.63661460901354,289.465272352305,0.0,1.0
1998-11-30,25.06,25.25,25.06,25.13,56200,8.65734248407517,8.72298075510368,8.65734248407517,8.68152500498041,162679.483061995,0.0,1.0
1998-12-01,25.13,25.13,25.0,25.0,1600,8.68152500498041,8.68152500498041,8.63661460901354,8.63661460901354,4631.44435763688,0.0,1.0
1998-12-02,25.06,25.13,25.06,25.13,2700,8.65734248407517,8.68152500498041,8.65734248407517,8.68152500498041,7815.56235351224,0.0,1.0
1998-12-03,25.56,25.56,25.13,25.13,95100,8.83007477625544,8.83007477625544,8.68152500498041,8.68152500498041,275281.474007042,0.0,1.0
1998-12-04,25.75,25.75,25.56,25.69,32200,8.89571304728395,8.89571304728395,8.83007477625544,8.87498517222232,93207.8176974422,0.0,1.0
1998-12-07,26.0,26.0,25.5,25.63,27600,8.98207919337408,8.98207919337408,8.80934690119381,8.85425729716068,79892.4151692362,0.0,1.0
1998-12-08,26.0,26.0,26.0,26.0,25800,8.98207919337408,8.98207919337408,8.98207919337408,8.98207919337408,74682.0402668947,0.0,1.0
1998-12-09,26.0,26.0,26.0,26.0,4000,8.98207919337408,8.98207919337408,8.98207919337408,8.98207919337408,11578.6108940922,0.0,1.0
1998-12-10,25.94,26.0,25.94,26.0,12700,8.96135131831245,8.98207919337408,8.96135131831245,8.98207919337408,36762.0895887427,0.0,1.0
1998-12-11,25.94,26.0,25.81,25.88,6000,8.96135131831245,8.98207919337408,8.91644092234558,8.94062344325082,17367.9163411383,0.0,1.0
1998-12-14,25.63,25.88,25.63,25.88,2600,8.85425729716068,8.94062344325082,8.85425729716068,8.94062344325082,7526.09708115993,0.0,1.0
1998-12-15,25.0,25.56,24.88,25.56,39200,8.63661460901354,8.83007477625544,8.59515885889028,8.83007477625544,113470.386762104,0.0,1.0
1998-12-16,25.38,25.38,25.06,25.13,9000,8.76789115107055,8.76789115107055,8.65734248407517,8.68152500498041,26051.8745117074,0.0,1.0
1998-12-17,25.63,25.88,25.31,25.31,11100,8.85425729716068,8.94062344325082,8.74370863016531,8.74370863016531,32130.6452311059,0.0,1.0
1998-12-18,26.0,26.13,25.69,25.81,31300,8.98207919337408,9.02698958934095,8.87498517222232,8.91644092234558,90602.6302462715,0.0,1.0
1998-12-21,26.5,26.5,25.88,26.0,31600,9.15481148555435,9.15481148555435,8.94062344325082,8.98207919337408,91471.0260633284,0.0,1.0
1998-12-22,26.25,26.5,26.25,26.5,11200,9.06844533946422,9.15481148555435,9.06844533946422,9.15481148555435,32420.1105034581,0.0,1.0
1998-12-23,26.44,26.44,26.19,26.25,15100,9.13408361049272,9.13408361049272,9.04771746440259,9.06844533946422,43709.2561251981,0.0,1.0
1998-12-24,26.38,26.44,26.25,26.44,13400,9.11335573543109,9.13408361049272,9.06844533946422,9.13408361049272,38788.3464952088,0.0,1.0
1998-12-28,26.13,26.38,26.13,26.38,10000,9.02698958934095,9.11335573543109,9.02698958934095,9.11335573543109,28946.5272352305,0.0,1.0
1998-12-29,26.19,26.19,26.13,26.19,600,9.04771746440259,9.04771746440259,9.02698958934095,9.04771746440259,1736.79163411383,0.0,1.0
1998-12-30,26.25,26.44,26.25,26.44,8400,9.06844533946422,9.13408361049272,9.06844533946422,9.13408361049272,24315.0828775936,0.0,1.0
1998-12-31,26.38,26.38,26.31,26.31,1400,9.11335573543109,9.11335573543109,9.08917321452585,9.08917321452585,4052.51381293227,0.0,1.0
1999-01-04,26.44,26.69,26.44,26.56,7900,9.13408361049272,9.22044975658286,9.13408361049272,9.17553936061599,22867.7565158321,0.0,1.0
1999-01-05,26.0,26.56,25.88,26.25,12700,8.98207919337408,9.17553936061599,8.94062344325082,9.06844533946422,36762.0895887427,0.0,1.0
1999-01-06,25.75,25.88,25.75,25.88,1100,8.89571304728395,8.94062344325082,8.89571304728395,8.94062344325082,3184.11799587535,0.0,1.0
1999-01-07,25.38,25.56,25.38,25.5,12800,8.76789115107055,8.83007477625544,8.76789115107055,8.80934690119381,37051.554861095,0.0,1.0
1999-01-08,25.31,25.38,25.25,25.38,4900,8.74370863016531,8.76789115107055,8.72298075510368,8.76789115107055,14183.7983452629,0.0,1.0
1999-01-11,25.25,25.56,25.25,25.56,6700,8.72298075510368,8.83007477625544,8.72298075510368,8.83007477625544,19394.1732476044,0.0,1.0
1999-01-12,23.5,25.06,23.38,25.06,35400,8.11841773247273,8.65734248407517,8.07696198234946,8.65734248407517,102470.706412716,0.0,1.0
1999-01-13,23.13,23.38,23.0,23.25,8900,7.99059583625933,8.07696198234946,7.94568544029246,8.03205158638259,25762.4092393551,0.0,1.0
1999-01-14,22.63,23.0,22.63,22.88,49000,7.81786354407906,7.94568544029246,7.81786354407906,7.90422969016919,141837.983452629,0.0,1.0
1999-01-15,22.44,22.75,22.38,22.75,11600,7.75222527305055,7.85931929420232,7.73149739798892,7.85931929420232,33577.9715928674,0.0,1.0
1999-01-19,22.38,22.38,22.38,22.38,35300,7.73149739798892,7.73149739798892,7.73149739798892,7.73149739798892,102181.241140364,0.0,1.0
1999-01-20,22.25,22.38,22.25,22.38,37800,7.68658700202205,7.73149739798892,7.68658700202205,7.73149739798892,109417.872949171,0.0,1.0
1999-01-21,21.25,22.0,21.0,22.0,26300,7.34112241766151,7.60022085593192,7.25475627157137,7.60022085593192,76129.3666286562,0.0,1.0
1999-01-22,20.0,21.0,20.0,21.0,32100,6.90929168721083,7.25475627157137,6.90929168721083,7.25475627157137,92918.3524250899,0.0,1.0
1999-01-25,20.0,20.0,20.0,20.0,30000,6.90929168721083,6.90929168721083,6.90929168721083,6.90929168721083,86839.5817056915,0.0,1.0
1999-01-26,20.25,20.25,20.13,20.13,27000,6.99565783330097,6.99565783330097,6.9542020831777,6.9542020831777,78155.6235351223,0.0,1.0
1999-01-27,20.0,20.19,20.0,20.19,8200,6.90929168721083,6.97492995823934,6.90929168721083,6.97492995823934,23736.152332889,0.0,1.0
1999-01-28,19.81,20.0,19.81,20.0,23000,6.84365341618233,6.90929168721083,6.84365341618233,6.90929168721083,66577.0126410301,0.0,1.0
1999-01-29,19.19,19.81,19.13,19.81,8700,6.62946537387879,6.84365341618233,6.60873749881716,6.84365341618233,25183.4786946505,0.0,1.0
1999-02-01,18.5,19.0,18.5,19.0,1200,6.39109481067002,6.56382710285029,6.39109481067002,6.56382710285029,3473.58326822766,0.0,1.0
1999-02-02,17.94,18.38,17.88,18.38,68100,6.19763464342812,6.34963906054675,6.17690676836648,6.34963906054675,197125.85047192,0.0,1.0
1999-02-03,18.0,18.0,18.0,18.0,57600,6.21836251848975,6.21836251848975,6.21836251848975,6.21836251848975,166731.996874928,0.0,1.0
1999-02-04,18.0,18.0,17.88,17.88,31700,6.21836251848975,6.21836251848975,6.17690676836648,6.17690676836648,91760.4913356807,0.0,1.0
1999-02-05,17.0,17.88,17.0,17.88,44800,5.87289793412921,6.17690676836648,5.87289793412921,6.17690676836648,129680.442013833,0.0,1.0
1999-02-08,16.88,17.0,16.88,17.0,33500,5.83144218400594,5.87289793412921,5.83144218400594,5.87289793412921,96970.8662380222,0.0,1.0
1999-02-09,16.88,16.88,16.75,16.88,4900,5.83144218400594,5.83144218400594,5.78653178803907,5.83144218400594,14183.7983452629,0.0,1.0
1999-02-10,16.5,16.63,16.13,16.63,195000,5.70016564194894,5.74507603791581,5.57234374573554,5.74507603791581,564457.281086994,0.0,1.0
1999-02-11,16.88,17.0,16.5,16.5,151700,5.83144218400594,5.87289793412921,5.70016564194894,5.70016564194894,439118.818158447,0.0,1.0
1999-02-12,17.5,17.81,17.0,17.0,15100,6.04563022630948,6.15272424746125,5.87289793412921,5.87289793412921,43709.256125198,0.0,1.0
1999-02-16,18.0,18.25,17.69,17.69,38000,6.21836251848975,6.30472866457988,6.11126849733798,6.11126849733798,109996.803493876,0.0,1.0
1999-02-17,17.94,18.0,17.94,18.0,4700,6.19763464342812,6.21836251848975,6.19763464342812,6.21836251848975,13604.8678005583,0.0,1.0
1999-02-18,17.94,17.94,17.88,17.88,3000,6.19763464342812,6.19763464342812,6.17690676836648,6.17690676836648,8683.95817056914,0.0,1.0
1999-02-19,17.88,18.0,17.88,17.94,30400,6.17690676836648,6.21836251848975,6.17690676836648,6.19763464342812,87997.4427951008,0.0,1.0
1999-02-22,17.88,17.94,17.88,17.88,14800,6.17690676836648,6.19763464342812,6.17690676836648,6.17690676836648,42840.8603081412,0.0,1.0
1999-02-23,17.5,17.75,17.5,17.75,13800,6.04563022630948,6.13199637239961,6.04563022630948,6.13199637239961,39946.2075846181,0.0,1.0
1999-02-24,17.25,17.44,17.25,17.44,7000,5.95926408021934,6.02490235124785,5.95926408021934,6.02490235124785,20262.5690646614,0.0,1.0
1999-02-25,17.44,17.44,17.38,17.38,4000,6.02490235124785,6.02490235124785,6.00417447618621,6.00417447618621,11578.6108940922,0.0,1.0
1999-02-26,17.38,17.44,17.38,17.38,22500,6.00417447618621,6.02490235124785,6.00417447618621,6.00417447618621,65129.6862792686,0.0,1.0
1999-03-01,17.13,17.25,16.75,17.25,21900,5.91780833009608,5.95926408021934,5.78653178803907,5.95926408021934,63392.8946451548,0.0,1.0
1999-03-02,16.94,17.0,16.94,16.94,4200,5.85217005906758,5.87289793412921,5.85217005906758,5.85217005906758,12157.5414387968,0.0,1.0
1999-03-03,16.94,17.0,16.94,16.94,6700,5.85217005906758,5.87289793412921,5.85217005906758,5.85217005906758,19394.1732476044,0.0,1.0
1999-03-04,16.0,16.69,16.0,16.69,9800,5.52743334976867,5.76580391297744,5.52743334976867,5.76580391297744,28367.5966905259,0.0,1.0
1999-03-05,16.13,16.19,15.88,15.88,6200,5.57234374573554,5.59307162079717,5.4859775996454,5.4859775996454,17946.8468858429,0.0,1.0
1999-03-08,16.38,16.5,15.75,16.13,48100,5.65870989182567,5.70016564194894,5.44106720367853,5.57234374573554,139232.796001459,0.0,1.0
1999-03-09,16.0,16.25,16.0,16.25,3700,5.52743334976867,5.6137994958588,5.52743334976867,5.6137994958588,10710.2150770353,0.0,1.0
1999-03-10,15.63,16.13,15.63,16.13,5700,5.39961145355527,5.57234374573554,5.39961145355527,5.57234374573554,16499.5205240814,0.0,1.0
1999-03-11,15.75,15.75,15.69,15.69,3100,5.44106720367853,5.44106720367853,5.4203393286169,5.4203393286169,8973.42344292145,0.0,1.0
1999-03-12,15.69,15.69,15.69,15.69,900,5.4203393286169,5.4203393286169,5.4203393286169,5.4203393286169,2605.18745117074,0.0,1.0
1999-03-15,15.44,15.81,15.44,15.81,7600,5.33397318252676,5.46179507874016,5.33397318252676,5.46179507874016,21999.3606987752,0.0,1.0
1999-03-16,14.38,15.25,14.0,15.25,156700,4.96778072310459,5.26833491149826,4.83650418104758,5.26833491149826,453592.081776062,0.0,1.0
1999-03-17,14.75,14.75,14.25,14.31,30200,5.09560261931799,5.09560261931799,4.92287032713772,4.94359820219935,87418.5122503961,0.0,1.0
1999-03-18,14.56,14.75,14.38,14.63,49000,5.02996434828949,5.09560261931799,4.96778072310459,5.05414686919472,141837.983452629,0.0,1.0
1999-03-19,13.88,14.69,13.88,14.63,302100,4.79504843092432,5.07487474425636,4.79504843092432,5.05414686919472,874474.587776313,0.0,1.0
1999-03-22,13.75,13.94,13.56,13.94,13800,4.75013803495745,4.81577630598595,4.68449976392894,4.81577630598595,39946.2075846181,0.0,1.0
1999-03-23,13.0,13.63,13.0,13.63,45400,4.49103959668704,4.70868228483418,4.49103959668704,4.70868228483418,131417.233647946,0.0,1.0
1999-03-24,12.88,13.25,12.88,13.0,208400,4.44958384656378,4.57740574277718,4.44958384656378,4.49103959668704,603245.627582203,0.0,1.0
1999-03-25,13.13,13.13,12.88,12.88,48600,4.53594999265391,4.53594999265391,4.44958384656378,4.44958384656378,140680.12236322,0.0,1.0
1999-03-26,13.06,13.06,12.94,13.0,29400,4.51176747174867,4.51176747174867,4.47031172162541,4.49103959668704,85102.7900715777,0.0,1.0
1999-03-29,13.06,13.06,13.0,13.06,19400,4.51176747174867,4.51176747174867,4.49103959668704,4.51176747174867,56156.2628363472,0.0,1.0
1999-03-30,12.81,13.0,12.75,13.0,43200,4.42540132565854,4.49103959668704,4.40467345059691,4.49103959668704,125048.997656196,0.0,1.0
1999-03-31,12.75,12.75,12.5,12.75,21000,4.40467345059691,4.40467345059691,4.31830730450677,4.40467345059691,60787.707193984,0.0,1.0
1999-04-01,12.75,12.75,12.63,12.63,5800,4.40467345059691,4.40467345059691,4.36321770047364,4.36321770047364,16788.9857964337,0.0,1.0
1999-04-05,12.75,12.81,12.69,12.75,5300,4.40467345059691,4.42540132565854,4.38394557553527,4.40467345059691,15341.6594346721,0.0,1.0
1999-04-06,12.5,12.75,12.5,12.75,10700,4.31830730450677,4.40467345059691,4.31830730450677,4.40467345059691,30972.7841416966,0.0,1.0
1999-04-07,12.5,12.56,12.5,12.56,1800,4.31830730450677,4.3390351795684,4.31830730450677,4.3390351795684,5210.37490234149,0.0,1.0
1999-04-08,12.56,12.56,12.38,12.38,65300,4.3390351795684,4.3390351795684,4.27685155438351,4.27685155438351,189020.822846055,0.0,1.0
1999-04-09,12.56,12.56,12.56,12.56,2200,4.3390351795684,4.3390351795684,4.3390351795684,4.3390351795684,6368.23599175071,0.0,1.0
1999-04-12,12.13,12.38,12.13,12.38,102200,4.19048540829337,4.27685155438351,4.19048540829337,4.27685155438351,295833.508344056,0.0,1.0
1999-04-13,12.88,13.03,12.25,12.25,30000,4.44958384656378,4.50140353421786,4.23194115841663,4.23194115841663,86839.5817056914,0.0,1.0
1999-04-14,14.31,14.56,12.88,12.88,31600,4.94359820219935,5.02996434828949,4.44958384656378,4.44958384656378,91471.0260633284,0.0,1.0
1999-04-15,14.94,15.0,14.31,14.31,30100,5.16124089034649,5.18196876540812,4.94359820219935,4.94359820219935,87129.0469780438,0.0,1.0
1999-04-16,14.75,14.94,14.5,14.94,40900,5.09560261931799,5.16124089034649,5.00923647322785,5.16124089034649,118391.296392093,0.0,1.0
1999-04-19,15.0,15.13,14.88,14.88,7400,5.18196876540812,5.22687916137499,5.14051301528486,5.14051301528486,21420.4301540706,0.0,1.0
1999-04-20,15.06,15.63,15.06,15.13,11400,5.20269664046976,5.39961145355527,5.20269664046976,5.22687916137499,32999.0410481627,0.0,1.0
1999-04-21,15.13,15.25,15.13,15.19,1900,5.22687916137499,5.26833491149826,5.22687916137499,5.24760703643663,5499.8401746938,0.0,1.0
1999-04-22,15.5,15.5,15.31,15.31,6800,5.35470105758839,5.35470105758839,5.28906278655989,5.28906278655989,19683.6385199568,0.0,1.0
1999-04-23,15.06,15.56,15.06,15.44,7300,5.20269664046976,5.37542893265003,5.20269664046976,5.33397318252676,21130.9648817182,0.0,1.0
1999-04-26,14.13,15.0,13.75,15.0,43600,4.88141457701445,5.18196876540812,4.75013803495745,5.18196876540812,126206.858745605,0.0,1.0
1999-04-27,14.38,14.63,14.19,14.25,13500,4.96778072310459,5.05414686919472,4.90214245207609,4.92287032713772,39077.8117675612,0.0,1.0
1999-04-28,14.75,14.75,14.25,14.38,71800,5.09560261931799,5.09560261931799,4.92287032713772,4.96778072310459,207836.065548955,0.0,1.0
1999-04-29,14.81,14.88,14.81,14.88,1800,5.11633049437962,5.14051301528486,5.11633049437962,5.14051301528486,5210.37490234149,0.0,1.0
1999-04-30,15.0,15.0,14.88,14.94,2000,5.18196876540812,5.18196876540812,5.14051301528486,5.16124089034649,5789.3054470461,0.0,1.0
1999-05-03,15.38,15.38,15.13,15.13,900,5.31324530746513,5.31324530746513,5.22687916137499,5.22687916137499,2605.18745117074,0.0,1.0
1999-05-04,15.88,15.88,15.44,15.5,3500,5.4859775996454,5.4859775996454,5.33397318252676,5.35470105758839,10131.2845323307,0.0,1.0
1999-05-05,15.75,15.81,15.75,15.81,1800,5.44106720367853,5.46179507874016,5.44106720367853,5.46179507874016,5210.37490234149,0.0,1.0
1999-05-06,15.75,15.75,15.75,15.75,1400,5.44106720367853,5.44106720367853,5.44106720367853,5.44106720367853,4052.51381293227,0.0,1.0
1999-05-07,16.0,16.0,15.63,15.63,8700,5.52743334976867,5.52743334976867,5.39961145355527,5.39961145355527,25183.4786946505,0.0,1.0
1999-05-10,16.5,16.5,16.19,16.19,5100,5.70016564194894,5.70016564194894,5.59307162079717,5.59307162079717,14762.7288899675,0.0,1.0
1999-05-11,16.31,16.63,16.31,16.5,10100,5.63452737092043,5.74507603791581,5.63452737092043,5.70016564194894,29235.9925075828,0.0,1.0
1999-05-12,16.13,16.25,16.13,16.25,4000,5.57234374573554,5.6137994958588,5.57234374573554,5.6137994958588,11578.6108940922,0.0,1.0
1999-05-13,16.0,16.0,16.0,16.0,800,5.52743334976867,5.52743334976867,5.52743334976867,5.52743334976867,2315.72217881844,0.0,1.0
1999-05-14,15.88,16.0,15.88,15.94,30300,5.4859775996454,5.52743334976867,5.4859775996454,5.50670547470703,87707.9775227484,0.0,1.0
1999-05-17,15.75,15.94,15.75,15.88,21100,5.44106720367853,5.50670547470703,5.44106720367853,5.4859775996454,61077.1724663363,0.0,1.0
1999-05-18,15.88,15.88,15.88,15.88,500,5.4859775996454,5.4859775996454,5.4859775996454,5.4859775996454,1447.32636176152,0.0,1.0
1999-05-19,15.81,15.88,15.75,15.88,1000,5.46179507874016,5.4859775996454,5.44106720367853,5.4859775996454,2894.65272352305,0.0,1.0
1999-05-20,15.63,15.81,15.63,15.81,25600,5.39961145355527,5.46179507874016,5.39961145355527,5.46179507874016,74103.10972219,0.0,1.0
1999-05-21,15.88,15.88,15.75,15.75,900,5.4859775996454,5.4859775996454,5.44106720367853,5.44106720367853,2605.18745117074,0.0,1.0
1999-05-24,15.75,15.94,15.75,15.94,5300,5.44106720367853,5.50670547470703,5.44106720367853,5.50670547470703,15341.6594346722,0.0,1.0
1999-05-25,15.63,15.69,15.5,15.63,11900,5.39961145355527,5.4203393286169,5.35470105758839,5.39961145355527,34446.3674099243,0.0,1.0
1999-05-26,15.25,15.38,15.25,15.38,4600,5.26833491149826,5.31324530746513,5.26833491149826,5.31324530746513,13315.402528206,0.0,1.0
1999-05-27,14.75,15.13,14.69,15.13,21600,5.09560261931799,5.22687916137499,5.07487474425636,5.22687916137499,62524.4988280978,0.0,1.0
1999-05-28,15.13,15.13,14.81,14.88,2500,5.22687916137499,5.22687916137499,5.11633049437962,5.14051301528486,7236.63180880763,0.0,1.0
1999-06-01,15.44,15.44,15.13,15.13,1600,5.33397318252676,5.33397318252676,5.22687916137499,5.22687916137499,4631.44435763688,0.0,1.0
1999-06-02,15.5,15.5,15.38,15.44,5100,5.35470105758839,5.35470105758839,5.31324530746513,5.33397318252676,14762.7288899676,0.0,1.0
1999-06-03,15.75,15.75,15.5,15.5,1700,5.44106720367853,5.44106720367853,5.35470105758839,5.35470105758839,4920.90962998918,0.0,1.0
1999-06-04,16.75,16.75,15.88,15.88,3300,5.78653178803907,5.78653178803907,5.4859775996454,5.4859775996454,9552.35398762607,0.0,1.0
1999-06-07,17.0,17.56,16.88,16.88,6500,5.87289793412921,6.06635810137111,5.83144218400594,5.83144218400594,18815.2427028998,0.0,1.0
1999-06-08,17.25,17.38,17.0,17.0,8100,5.95926408021934,6.00417447618621,5.87289793412921,5.87289793412921,23446.6870605367,0.0,1.0
1999-06-09,17.25,17.25,17.25,17.25,0,5.95926408021934,5.95926408021934,5.95926408021934,5.95926408021934,0,0.0,1.0
1999-06-10,17.13,17.13,17.13,17.13,200,5.91780833009608,5.91780833009608,5.91780833009608,5.91780833009608,578.93054470461,0.0,1.0
1999-06-11,17.06,17.06,17.0,17.0,2000,5.89362580919084,5.89362580919084,5.87289793412921,5.87289793412921,5789.3054470461,0.0,1.0
1999-06-14,16.19,17.0,16.19,17.0,24900,5.59307162079717,5.87289793412921,5.59307162079717,5.87289793412921,72076.8528157239,0.0,1.0
1999-06-15,16.31,16.31,16.31,16.31,500,5.63452737092043,5.63452737092043,5.63452737092043,5.63452737092043,1447.32636176153,0.0,1.0
1999-06-16,16.88,16.88,16.31,16.31,5100,5.83144218400594,5.83144218400594,5.63452737092043,5.63452737092043,14762.7288899676,0.0,1.0
1999-06-17,17.0,17.25,17.0,17.0,4900,5.87289793412921,5.95926408021934,5.87289793412921,5.87289793412921,14183.7983452629,0.0,1.0
1999-06-18,17.06,17.06,17.06,17.06,2500,5.89362580919084,5.89362580919084,5.89362580919084,5.89362580919084,7236.63180880762,0.0,1.0
1999-06-21,17.56,17.56,17.19,17.19,800,6.06635810137111,6.06635810137111,5.93853620515771,5.93853620515771,2315.72217881844,0.0,1.0
1999-06-22,17.63,17.63,17.56,17.56,1700,6.09054062227635,6.09054062227635,6.06635810137111,6.06635810137111,4920.90962998918,0.0,1.0
1999-06-23,17.63,17.63,17.56,17.56,1200,6.09054062227635,6.09054062227635,6.06635810137111,6.06635810137111,3473.58326822766,0.0,1.0
1999-06-24,17.81,17.81,17.5,17.56,14700,6.15272424746125,6.15272424746125,6.04563022630948,6.06635810137111,42551.3950357888,0.0,1.0
1999-06-25,17.69,17.69,17.69,17.69,300,6.11126849733798,6.11126849733798,6.11126849733798,6.11126849733798,868.395817056915,0.0,1.0
1999-06-28,17.63,17.63,17.63,17.63,200,6.09054062227635,6.09054062227635,6.09054062227635,6.09054062227635,578.93054470461,0.0,1.0
1999-06-29,17.63,17.75,17.63,17.69,3300,6.09054062227635,6.13199637239961,6.09054062227635,6.11126849733798,9552.35398762606,0.0,1.0
1999-06-30,17.88,17.88,17.69,17.69,45200,6.17690676836648,6.17690676836648,6.11126849733798,6.11126849733798,130838.303103242,0.0,1.0
1999-07-01,17.75,18.0,17.75,17.88,4100,6.13199637239961,6.21836251848975,6.13199637239961,6.17690676836648,11868.0761664445,0.0,1.0
1999-07-02,17.75,17.75,17.75,17.75,200,6.13199637239961,6.13199637239961,6.13199637239961,6.13199637239961,578.93054470461,0.0,1.0
1999-07-06,17.69,17.81,17.69,17.81,5200,6.11126849733798,6.15272424746125,6.11126849733798,6.15272424746125,15052.1941623199,0.0,1.0
1999-07-07,17.44,17.59,17.38,17.56,45400,6.02490235124785,6.07672203890193,6.00417447618621,6.06635810137111,131417.233647946,0.0,1.0
1999-07-08,17.5,17.5,17.38,17.5,13200,6.04563022630948,6.04563022630948,6.00417447618621,6.04563022630948,38209.4159505042,0.0,1.0
1999-07-09,17.44,17.44,17.44,17.44,200,6.02490235124785,6.02490235124785,6.02490235124785,6.02490235124785,578.930544704609,0.0,1.0
1999-07-12,17.38,17.38,17.38,17.38,2500,6.00417447618621,6.00417447618621,6.00417447618621,6.00417447618621,7236.63180880763,0.0,1.0
1999-07-13,17.41,17.41,17.31,17.31,13700,6.01453841371703,6.01453841371703,5.97999195528098,5.97999195528098,39656.7423122658,0.0,1.0
1999-07-14,16.75,17.38,16.75,17.38,8900,5.78653178803907,6.00417447618621,5.78653178803907,6.00417447618621,25762.4092393552,0.0,1.0
1999-07-15,16.75,16.75,16.63,16.69,5400,5.78653178803907,5.78653178803907,5.74507603791581,5.76580391297744,15631.1247070245,0.0,1.0
1999-07-16,16.63,16.63,16.63,16.63,200,5.74507603791581,5.74507603791581,5.74507603791581,5.74507603791581,578.930544704609,0.0,1.0
1999-07-19,16.5,16.75,16.5,16.75,10100,5.70016564194894,5.78653178803907,5.70016564194894,5.78653178803907,29235.9925075828,0.0,1.0
1999-07-20,16.13,16.38,16.13,16.38,2000,5.57234374573554,5.65870989182567,5.57234374573554,5.65870989182567,5789.30544704609,0.0,1.0
1999-07-21,16.5,16.5,16.19,16.25,11000,5.70016564194894,5.70016564194894,5.59307162079717,5.6137994958588,31841.1799587535,0.0,1.0
1999-07-22,16.25,16.5,16.25,16.44,3100,5.6137994958588,5.70016564194894,5.6137994958588,5.6794377668873,8973.42344292146,0.0,1.0
1999-07-23,16.13,16.44,16.13,16.31,3400,5.57234374573554,5.6794377668873,5.57234374573554,5.63452737092043,9841.81925997836,0.0,1.0
1999-07-26,15.63,16.19,15.63,16.19,8900,5.39961145355527,5.59307162079717,5.39961145355527,5.59307162079717,25762.4092393551,0.0,1.0
1999-07-27,15.5,15.5,15.5,15.5,1800,5.35470105758839,5.35470105758839,5.35470105758839,5.35470105758839,5210.37490234149,0.0,1.0
1999-07-28,15.5,15.5,15.5,15.5,0,5.35470105758839,5.35470105758839,5.35470105758839,5.35470105758839,0,0.0,1.0
1999-07-29,15.75,15.75,15.38,15.5,7900,5.44106720367853,5.44106720367853,5.31324530746513,5.35470105758839,22867.7565158321,0.0,1.0
1999-07-30,16.44,16.56,15.75,15.88,218700,5.6794377668873,5.72089351701057,5.44106720367853,5.4859775996454,633060.550634491,0.0,1.0
1999-08-02,16.38,16.38,16.38,16.38,200,5.65870989182567,5.65870989182567,5.65870989182567,5.65870989182567,578.93054470461,0.0,1.0
1999-08-03,16.13,16.31,16.13,16.31,4100,5.57234374573554,5.63452737092043,5.57234374573554,5.63452737092043,11868.0761664445,0.0,1.0
1999-08-04,16.19,16.19,16.0,16.0,10200,5.59307162079717,5.59307162079717,5.52743334976867,5.52743334976867,29525.4577799351,0.0,1.0
1999-08-05,16.19,16.19,16.19,16.19,2000,5.59307162079717,5.59307162079717,5.59307162079717,5.59307162079717,5789.3054470461,0.0,1.0
1999-08-06,16.19,16.19,16.13,16.13,1100,5.59307162079717,5.59307162079717,5.57234374573554,5.57234374573554,3184.11799587535,0.0,1.0
1999-08-09,16.31,16.38,16.25,16.25,17300,5.63452737092043,5.65870989182567,5.6137994958588,5.6137994958588,50077.4921169488,0.0,1.0
1999-08-10,16.25,16.25,16.0,16.25,4000,5.6137994958588,5.6137994958588,5.52743334976867,5.6137994958588,11578.6108940922,0.0,1.0
1999-08-11,16.0,16.13,16.0,16.13,26000,5.52743334976867,5.57234374573554,5.52743334976867,5.57234374573554,75260.9708115992,0.0,1.0
1999-08-12,16.0,16.0,16.0,16.0,2300,5.52743334976867,5.52743334976867,5.52743334976867,5.52743334976867,6657.70126410301,0.0,1.0
1999-08-13,16.25,16.25,16.0,16.0,5300,5.6137994958588,5.6137994958588,5.52743334976867,5.52743334976867,15341.6594346722,0.0,1.0
1999-08-16,16.31,16.38,16.31,16.38,102200,5.63452737092043,5.65870989182567,5.63452737092043,5.65870989182567,295833.508344056,0.0,1.0
1999-08-17,16.75,16.75,16.31,16.31,25600,5.78653178803907,5.78653178803907,5.63452737092043,5.63452737092043,74103.1097221901,0.0,1.0
1999-08-18,16.94,16.94,16.75,16.75,600,5.85217005906758,5.85217005906758,5.78653178803907,5.78653178803907,1736.79163411383,0.0,1.0
1999-08-19,16.94,16.94,16.94,16.94,200,5.85217005906758,5.85217005906758,5.85217005906758,5.85217005906758,578.930544704609,0.0,1.0
1999-08-20,16.81,16.94,16.81,16.94,700,5.8072596631007,5.85217005906758,5.8072596631007,5.85217005906758,2026.25690646614,0.0,1.0
1999-08-23,16.81,16.94,16.81,16.94,500,5.8072596631007,5.85217005906758,5.8072596631007,5.85217005906758,1447.32636176153,0.0,1.0
1999-08-24,16.81,16.81,16.81,16.81,0,5.8072596631007,5.8072596631007,5.8072596631007,5.8072596631007,0,0.0,1.0
1999-08-25,16.75,16.75,16.75,16.75,400,5.78653178803907,5.78653178803907,5.78653178803907,5.78653178803907,1157.86108940922,0.0,1.0
1999-08-26,16.69,16.88,16.56,16.69,18100,5.76580391297744,5.83144218400594,5.72089351701057,5.76580391297744,52393.2142957672,0.0,1.0
1999-08-27,16.94,16.94,16.69,16.69,14200,5.85217005906758,5.85217005906758,5.76580391297744,5.76580391297744,41104.0686740273,0.0,1.0
1999-08-30,17.13,17.13,17.0,17.0,7800,5.91780833009608,5.91780833009608,5.87289793412921,5.87289793412921,22578.2912434798,0.0,1.0
1999-08-31,17.0,17.19,17.0,17.19,5900,5.87289793412921,5.93853620515771,5.87289793412921,5.93853620515771,17078.451068786,0.0,1.0
1999-09-01,17.06,17.25,17.0,17.0,9800,5.89362580919084,5.95926408021934,5.87289793412921,5.87289793412921,28367.5966905259,0.0,1.0
1999-09-02,17.13,17.13,17.0,17.0,1400,5.91780833009608,5.91780833009608,5.87289793412921,5.87289793412921,4052.51381293227,0.0,1.0
1999-09-03,17.12,17.12,17.12,17.12,0,5.91435368425247,5.91435368425247,5.91435368425247,5.91435368425247,0,0.0,1.0
1999-09-07,17.5,17.5,17.06,17.06,10400,6.04563022630948,6.04563022630948,5.89362580919084,5.89362580919084,30104.3883246397,0.0,1.0
1999-09-08,17.44,17.5,17.38,17.38,44900,6.02490235124785,6.04563022630948,6.00417447618621,6.00417447618621,129969.907286185,0.0,1.0
1999-09-09,17.38,17.56,17.38,17.56,7500,6.00417447618621,6.06635810137111,6.00417447618621,6.06635810137111,21709.8954264229,0.0,1.0
1999-09-10,17.38,17.38,17.38,17.38,200,6.00417447618621,6.00417447618621,6.00417447618621,6.00417447618621,578.93054470461,0.0,1.0
1999-09-13,17.31,17.31,17.31,17.31,400,5.97999195528098,5.97999195528098,5.97999195528098,5.97999195528098,1157.86108940922,0.0,1.0
1999-09-14,17.31,17.31,17.31,17.31,200,5.97999195528098,5.97999195528098,5.97999195528098,5.97999195528098,578.930544704609,0.0,1.0
1999-09-15,17.31,17.31,17.25,17.31,2500,5.97999195528098,5.97999195528098,5.95926408021934,5.97999195528098,7236.63180880762,0.0,1.0
1999-09-16,17.5,17.56,17.31,17.31,8600,6.04563022630948,6.06635810137111,5.97999195528098,5.97999195528098,24894.0134222982,0.0,1.0
1999-09-17,17.5,17.5,17.5,17.5,400,6.04563022630948,6.04563022630948,6.04563022630948,6.04563022630948,1157.86108940922,0.0,1.0
1999-09-20,17.75,17.75,17.56,17.56,10000,6.13199637239961,6.13199637239961,6.06635810137111,6.06635810137111,28946.5272352305,0.0,1.0
1999-09-21,17.69,17.69,17.69,17.69,500,6.11126849733798,6.11126849733798,6.11126849733798,6.11126849733798,1447.32636176153,0.0,1.0
1999-09-22,17.69,17.75,17.56,17.56,13000,6.11126849733798,6.13199637239961,6.06635810137111,6.06635810137111,37630.4854057996,0.0,1.0
1999-09-23,17.94,18.0,17.75,17.75,22500,6.19763464342812,6.21836251848975,6.13199637239961,6.13199637239961,65129.6862792686,0.0,1.0
1999-09-24,18.25,18.25,18.06,18.06,5700,6.30472866457988,6.30472866457988,6.23909039355138,6.23909039355138,16499.5205240814,0.0,1.0
1999-09-27,18.69,18.75,18.38,18.38,13900,6.45673308169852,6.47746095676016,6.34963906054675,6.34963906054675,40235.6728569704,0.0,1.0
1999-09-28,18.81,18.81,18.63,18.63,16900,6.49818883182179,6.49818883182179,6.43600520663689,6.43600520663689,48919.6310275395,0.0,1.0
1999-09-29,18.94,18.94,18.88,18.88,700,6.54309922778866,6.54309922778866,6.52237135272703,6.52237135272703,2026.25690646613,0.0,1.0
1999-09-30,19.0,19.0,18.94,18.94,1600,6.56382710285029,6.56382710285029,6.54309922778866,6.54309922778866,4631.44435763688,0.0,1.0
1999-10-01,19.13,19.13,19.0,19.0,17500,6.60873749881716,6.60873749881716,6.56382710285029,6.56382710285029,50656.4226616534,0.0,1.0
1999-10-04,19.06,19.25,19.0,19.19,97500,6.58455497791192,6.65019324894043,6.56382710285029,6.62946537387879,282228.640543497,0.0,1.0
1999-10-05,19.31,19.31,19.13,19.13,8700,6.67092112400206,6.67092112400206,6.60873749881716,6.60873749881716,25183.4786946505,0.0,1.0
1999-10-06,19.25,19.31,19.13,19.31,9800,6.65019324894043,6.67092112400206,6.60873749881716,6.67092112400206,28367.5966905259,0.0,1.0
1999-10-07,19.06,19.06,19.0,19.0,212600,6.58455497791192,6.58455497791192,6.56382710285029,6.56382710285029,615403.169021001,0.0,1.0
1999-10-08,18.88,19.0,18.88,19.0,3500,6.52237135272703,6.56382710285029,6.52237135272703,6.56382710285029,10131.2845323307,0.0,1.0
1999-10-11,18.88,19.0,18.88,18.94,3900,6.52237135272703,6.56382710285029,6.52237135272703,6.54309922778866,11289.1456217399,0.0,1.0
1999-10-12,18.75,18.81,18.69,18.81,3300,6.47746095676016,6.49818883182179,6.45673308169852,6.49818883182179,9552.35398762606,0.0,1.0
1999-10-13,18.75,18.75,18.75,18.75,100,6.47746095676016,6.47746095676016,6.47746095676016,6.47746095676016,289.465272352305,0.0,1.0
1999-10-14,18.56,18.69,18.5,18.69,6800,6.41182268573165,6.45673308169852,6.39109481067002,6.45673308169852,19683.6385199567,0.0,1.0
1999-10-15,18.5,18.5,18.47,18.5,3000,6.39109481067002,6.39109481067002,6.3807308731392,6.39109481067002,8683.95817056915,0.0,1.0
1999-10-18,18.5,18.5,18.5,18.5,100,6.39109481067002,6.39109481067002,6.39109481067002,6.39109481067002,289.465272352305,0.0,1.0
1999-10-19,18.38,18.38,18.38,18.38,500,6.34963906054675,6.34963906054675,6.34963906054675,6.34963906054675,1447.32636176153,0.0,1.0
1999-10-20,18.38,18.38,18.13,18.25,50700,6.34963906054675,6.34963906054675,6.26327291445662,6.30472866457988,146758.893082619,0.0,1.0
1999-10-21,18.5,18.5,18.5,18.5,400,6.39109481067002,6.39109481067002,6.39109481067002,6.39109481067002,1157.86108940922,0.0,1.0
1999-10-22,18.88,18.88,18.56,18.56,6200,6.52237135272703,6.52237135272703,6.41182268573165,6.41182268573165,17946.8468858429,0.0,1.0
1999-10-25,19.0,19.0,18.88,18.88,1600,6.56382710285029,6.56382710285029,6.52237135272703,6.52237135272703,4631.44435763688,0.0,1.0
1999-10-26,19.06,19.06,19.0,19.0,700,6.58455497791192,6.58455497791192,6.56382710285029,6.56382710285029,2026.25690646614,0.0,1.0
1999-10-27,18.88,19.0,18.81,19.0,15600,6.52237135272703,6.56382710285029,6.49818883182179,6.56382710285029,45156.5824869595,0.0,1.0
1999-10-28,18.81,18.88,18.81,18.88,5100,6.49818883182179,6.52237135272703,6.49818883182179,6.52237135272703,14762.7288899675,0.0,1.0
1999-10-29,18.5,18.81,18.5,18.81,10100,6.39109481067002,6.49818883182179,6.39109481067002,6.49818883182179,29235.9925075828,0.0,1.0
1999-11-01,18.5,18.56,18.5,18.56,12000,6.39109481067002,6.41182268573165,6.39109481067002,6.41182268573165,34735.8326822766,0.0,1.0
1999-11-02,18.63,18.63,18.5,18.5,3300,6.43600520663689,6.43600520663689,6.39109481067002,6.39109481067002,9552.35398762606,0.0,1.0
1999-11-03,19.0,19.0,18.75,18.75,3900,6.56382710285029,6.56382710285029,6.47746095676016,6.47746095676016,11289.1456217399,0.0,1.0
1999-11-04,19.0,19.0,18.75,18.88,13800,6.56382710285029,6.56382710285029,6.47746095676016,6.52237135272703,39946.2075846181,0.0,1.0
1999-11-05,19.13,19.13,18.94,18.94,1600,6.60873749881716,6.60873749881716,6.54309922778866,6.54309922778866,4631.44435763688,0.0,1.0
1999-11-08,19.0,19.06,19.0,19.06,5000,6.56382710285029,6.58455497791192,6.56382710285029,6.58455497791192,14473.2636176152,0.0,1.0
1999-11-09,19.38,19.38,19.13,19.13,3400,6.6951036449073,6.6951036449073,6.60873749881716,6.60873749881716,9841.81925997836,0.0,1.0
1999-11-10,19.25,19.25,19.25,19.25,400,6.65019324894043,6.65019324894043,6.65019324894043,6.65019324894043,1157.86108940922,0.0,1.0
1999-11-11,19.13,19.13,19.13,19.13,700,6.60873749881716,6.60873749881716,6.60873749881716,6.60873749881716,2026.25690646613,0.0,1.0
1999-11-12,19.0,19.0,19.0,19.0,400,6.56382710285029,6.56382710285029,6.56382710285029,6.56382710285029,1157.86108940922,0.0,1.0
1999-11-15,19.13,19.13,19.0,19.0,2400,6.60873749881716,6.60873749881716,6.56382710285029,6.56382710285029,6947.16653645532,0.0,1.0
1999-11-16,19.19,19.38,19.19,19.19,5400,6.62946537387879,6.6951036449073,6.62946537387879,6.62946537387879,15631.1247070245,0.0,1.0
1999-11-17,19.0,19.13,19.0,19.13,1200,6.56382710285029,6.60873749881716,6.56382710285029,6.60873749881716,3473.58326822766,0.0,1.0
1999-11-18,19.13,19.13,19.0,19.06,6400,6.60873749881716,6.60873749881716,6.56382710285029,6.58455497791192,18525.7774305475,0.0,1.0
1999-11-19,19.5,19.5,19.25,19.25,3900,6.73655939503056,6.73655939503056,6.65019324894043,6.65019324894043,11289.1456217399,0.0,1.0
1999-11-22,19.38,19.88,19.38,19.75,17000,6.6951036449073,6.86783593708757,6.6951036449073,6.8229255411207,49209.0962998918,0.0,1.0
1999-11-23,18.75,19.5,18.75,19.5,53900,6.47746095676016,6.73655939503056,6.47746095676016,6.73655939503056,156021.781797892,0.0,1.0
1999-11-24,18.88,18.88,18.88,18.88,5900,6.52237135272703,6.52237135272703,6.52237135272703,6.52237135272703,17078.451068786,0.0,1.0
1999-11-26,18.69,18.81,18.69,18.81,1400,6.45673308169852,6.49818883182179,6.45673308169852,6.49818883182179,4052.51381293227,0.0,1.0
1999-11-29,18.5,18.56,18.5,18.56,1500,6.39109481067002,6.41182268573165,6.39109481067002,6.41182268573165,4341.97908528457,0.0,1.0
1999-11-30,18.31,18.44,18.19,18.44,52600,6.32545653964152,6.37036693560839,6.28400078951825,6.37036693560839,152258.733257312,0.0,1.0
1999-12-01,18.31,18.31,18.06,18.25,13700,6.32545653964152,6.32545653964152,6.23909039355138,6.30472866457988,39656.7423122658,0.0,1.0
1999-12-02,18.0,18.13,18.0,18.13,55600,6.21836251848975,6.26327291445662,6.21836251848975,6.26327291445662,160942.691427882,0.0,1.0
1999-12-03,18.13,18.13,18.0,18.0,1700,6.26327291445662,6.26327291445662,6.21836251848975,6.21836251848975,4920.90962998918,0.0,1.0
1999-12-06,18.0,18.13,18.0,18.13,900,6.21836251848975,6.26327291445662,6.21836251848975,6.26327291445662,2605.18745117074,0.0,1.0
1999-12-07,18.0,18.06,18.0,18.06,3700,6.21836251848975,6.23909039355138,6.21836251848975,6.23909039355138,10710.2150770353,0.0,1.0
1999-12-08,18.06,18.06,17.94,18.0,8000,6.23909039355138,6.23909039355138,6.19763464342812,6.21836251848975,23157.2217881844,0.0,1.0
1999-12-09,17.75,18.0,17.75,18.0,2400,6.13199637239961,6.21836251848975,6.13199637239961,6.21836251848975,6947.16653645532,0.0,1.0
1999-12-10,17.63,17.75,17.63,17.75,165900,6.09054062227635,6.13199637239961,6.09054062227635,6.13199637239961,480222.886832474,0.0,1.0
1999-12-13,17.63,17.69,17.5,17.63,12400,6.09054062227635,6.11126849733798,6.04563022630948,6.09054062227635,35893.6937716858,0.0,1.0
1999-12-14,17.75,17.75,17.5,17.5,3200,6.13199637239961,6.13199637239961,6.04563022630948,6.04563022630948,9262.88871527376,0.0,1.0
1999-12-15,18.75,18.75,17.69,17.75,24400,6.47746095676016,6.47746095676016,6.11126849733798,6.13199637239961,70629.5264539624,0.0,1.0
1999-12-16,18.69,18.75,18.5,18.5,3800,6.45673308169852,6.47746095676016,6.39109481067002,6.39109481067002,10999.6803493876,0.0,1.0
1999-12-17,18.81,18.81,18.69,18.69,1400,6.49818883182179,6.49818883182179,6.45673308169852,6.45673308169852,4052.51381293227,0.0,1.0
1999-12-20,19.0,19.19,18.94,18.94,3300,6.56382710285029,6.62946537387879,6.54309922778866,6.54309922778866,9552.35398762606,0.0,1.0
1999-12-21,19.44,19.44,19.13,19.13,1800,6.71583151996893,6.71583151996893,6.60873749881716,6.60873749881716,5210.37490234149,0.0,1.0
1999-12-22,19.5,19.63,19.44,19.44,7600,6.77974246807563,6.82494075119613,6.75888172202001,6.75888172202001,21859.2373822225,0.125,1.0
1999-12-23,19.25,19.56,19.25,19.56,4600,6.69282269284389,6.80060321413125,6.69282269284389,6.80060321413125,13230.5910471347,0.0,1.0
1999-12-27,19.13,19.13,19.13,19.13,15100,6.65110120073266,6.65110120073266,6.65110120073266,6.65110120073266,43430.853219942,0.0,1.0
1999-12-28,18.88,19.13,18.88,19.13,9900,6.56418142550092,6.65110120073266,6.56418142550092,6.65110120073266,28474.5329057898,0.0,1.0
1999-12-29,18.75,18.88,18.56,18.75,15700,6.51898314238041,6.56418142550092,6.45292411320429,6.51898314238041,45156.5824869596,0.0,1.0
1999-12-30,18.38,18.94,18.38,18.81,27000,6.39034187503744,6.58504217155653,6.39034187503744,6.53984388843603,77657.8170157903,0.0,1.0
1999-12-31,18.38,18.38,18.25,18.25,2800,6.39034187503744,6.39034187503744,6.34514359191694,6.34514359191694,8053.40324608196,0.0,1.0
2000-01-03,18.38,18.38,18.38,18.38,2000,6.39034187503744,6.39034187503744,6.39034187503744,6.39034187503744,5752.43089005854,0.0,1.0
2000-01-04,18.31,18.38,18.19,18.25,4200,6.36600433797255,6.39034187503744,6.32428284586132,6.34514359191694,12080.1048691229,0.0,1.0
2000-01-05,18.31,18.31,18.31,18.31,800,6.36600433797255,6.36600433797255,6.36600433797255,6.36600433797255,2300.97235602342,0.0,1.0
2000-01-06,18.38,18.38,18.25,18.25,1400,6.39034187503744,6.39034187503744,6.34514359191694,6.34514359191694,4026.70162304098,0.0,1.0
2000-01-07,18.38,18.38,18.31,18.31,700,6.39034187503744,6.39034187503744,6.36600433797255,6.36600433797255,2013.35081152049,0.0,1.0
2000-01-10,18.44,18.44,18.44,18.44,400,6.41120262109306,6.41120262109306,6.41120262109306,6.41120262109306,1150.48617801171,0.0,1.0
2000-01-11,18.44,18.44,18.44,18.44,0,6.41120262109306,6.41120262109306,6.41120262109306,6.41120262109306,0,0.0,1.0
2000-01-12,18.25,18.38,18.19,18.38,19000,6.34514359191694,6.39034187503744,6.32428284586132,6.39034187503744,54648.0934555561,0.0,1.0
2000-01-13,18.38,18.38,18.25,18.25,11600,6.39034187503744,6.39034187503744,6.34514359191694,6.34514359191694,33364.0991623395,0.0,1.0
2000-01-14,18.38,18.38,18.38,18.38,300,6.39034187503744,6.39034187503744,6.39034187503744,6.39034187503744,862.864633508781,0.0,1.0
2000-01-18,18.0,18.38,18.0,18.25,28800,6.2582238166852,6.39034187503744,6.2582238166852,6.34514359191694,82835.004816843,0.0,1.0
2000-01-19,18.0,18.0,18.0,18.0,200,6.2582238166852,6.2582238166852,6.2582238166852,6.2582238166852,575.243089005854,0.0,1.0
2000-01-20,18.0,18.0,18.0,18.0,11400,6.2582238166852,6.2582238166852,6.2582238166852,6.2582238166852,32788.8560733337,0.0,1.0
2000-01-21,18.13,18.13,18.0,18.0,1100,6.3034220998057,6.3034220998057,6.2582238166852,6.2582238166852,3163.8369895322,0.0,1.0
2000-01-24,18.0,18.0,18.0,18.0,2500,6.2582238166852,6.2582238166852,6.2582238166852,6.2582238166852,7190.53861257318,0.0,1.0
2000-01-25,17.88,17.94,17.88,17.94,400,6.21650232457396,6.23736307062958,6.21650232457396,6.23736307062958,1150.48617801171,0.0,1.0
2000-01-26,18.0,18.0,17.88,17.94,12300,6.2582238166852,6.2582238166852,6.21650232457396,6.23736307062958,35377.44997386,0.0,1.0
2000-01-27,17.94,18.13,17.88,18.13,4300,6.23736307062958,6.3034220998057,6.21650232457396,6.3034220998057,12367.7264136259,0.0,1.0
2000-01-28,18.0,18.06,18.0,18.0,1700,6.2582238166852,6.27908456274081,6.2582238166852,6.2582238166852,4889.56625654976,0.0,1.0
2000-01-31,18.19,18.19,18.0,18.06,11400,6.32428284586132,6.32428284586132,6.2582238166852,6.27908456274081,32788.8560733337,0.0,1.0
2000-02-01,18.56,18.63,18.13,18.25,18100,6.45292411320429,6.47726165026918,6.3034220998057,6.34514359191694,52059.4995550298,0.0,1.0
2000-02-02,18.38,18.69,18.38,18.62,15000,6.39034187503744,6.4981223963248,6.39034187503744,6.47378485925991,43143.2316754391,0.0,1.0
2000-02-03,18.31,18.31,18.31,18.31,100,6.36600433797255,6.36600433797255,6.36600433797255,6.36600433797255,287.621544502927,0.0,1.0
2000-02-04,18.31,18.38,18.25,18.25,11700,6.36600433797255,6.39034187503744,6.34514359191694,6.34514359191694,33651.7207068425,0.0,1.0
2000-02-07,18.31,18.31,18.25,18.31,11200,6.36600433797255,6.36600433797255,6.34514359191694,6.36600433797255,32213.6129843279,0.0,1.0
2000-02-08,18.19,18.25,18.19,18.25,20000,6.32428284586132,6.34514359191694,6.32428284586132,6.34514359191694,57524.3089005854,0.0,1.0
2000-02-09,18.25,18.25,18.19,18.25,18300,6.34514359191694,6.34514359191694,6.32428284586132,6.34514359191694,52634.7426440356,0.0,1.0
2000-02-10,18.38,18.44,18.31,18.31,11000,6.39034187503744,6.41120262109306,6.36600433797255,6.36600433797255,31638.369895322,0.0,1.0
2000-02-11,18.69,18.75,18.5,18.5,17100,6.4981223963248,6.51898314238041,6.43206336714867,6.43206336714867,49183.2841100005,0.0,1.0
2000-02-14,18.5,18.63,18.5,18.63,13500,6.43206336714867,6.47726165026918,6.43206336714867,6.47726165026918,38828.9085078952,0.0,1.0
2000-02-15,18.5,18.5,18.5,18.5,10100,6.43206336714867,6.43206336714867,6.43206336714867,6.43206336714867,29049.7759947957,0.0,1.0
2000-02-16,18.88,18.88,18.63,18.63,23200,6.56418142550092,6.56418142550092,6.47726165026918,6.47726165026918,66728.1983246791,0.0,1.0
2000-02-17,18.81,18.88,18.81,18.81,8500,6.53984388843603,6.56418142550092,6.53984388843603,6.53984388843603,24447.8312827488,0.0,1.0
2000-02-18,18.88,18.88,18.81,18.88,6500,6.56418142550092,6.56418142550092,6.53984388843603,6.56418142550092,18695.4003926903,0.0,1.0
2000-02-22,18.81,18.81,18.81,18.81,11100,6.53984388843603,6.53984388843603,6.53984388843603,6.53984388843603,31925.9914398249,0.0,1.0
2000-02-23,18.69,18.81,18.63,18.81,23300,6.4981223963248,6.53984388843603,6.47726165026918,6.53984388843603,67015.819869182,0.0,1.0
2000-02-24,18.69,18.75,18.63,18.75,17800,6.4981223963248,6.51898314238041,6.47726165026918,6.51898314238041,51196.634921521,0.0,1.0
2000-02-25,18.44,18.63,18.44,18.63,3300,6.41120262109306,6.47726165026918,6.41120262109306,6.47726165026918,9491.51096859659,0.0,1.0
2000-02-28,18.5,18.5,18.5,18.5,100,6.43206336714867,6.43206336714867,6.43206336714867,6.43206336714867,287.621544502927,0.0,1.0
2000-02-29,18.63,18.63,18.5,18.5,1300,6.47726165026918,6.47726165026918,6.43206336714867,6.43206336714867,3739.08007853805,0.0,1.0
2000-03-01,18.88,18.88,18.75,18.75,2800,6.56418142550092,6.56418142550092,6.51898314238041,6.51898314238041,8053.40324608196,0.0,1.0
2000-03-02,18.81,18.81,18.81,18.81,3800,6.53984388843603,6.53984388843603,6.53984388843603,6.53984388843603,10929.6186911112,0.0,1.0
2000-03-03,19.13,19.13,18.81,18.88,31000,6.65110120073266,6.65110120073266,6.53984388843603,6.56418142550092,89162.6787959074,0.0,1.0
2000-03-06,19.88,19.88,19.06,19.06,5800,6.91186052642787,6.91186052642787,6.62676366366777,6.62676366366777,16682.0495811698,0.0,1.0
2000-03-07,19.56,19.81,19.5,19.81,9000,6.80060321413125,6.88752298936299,6.77974246807563,6.88752298936299,25885.9390052634,0.0,1.0
2000-03-08,19.44,19.5,19.38,19.5,17400,6.75888172202001,6.77974246807563,6.73802097596439,6.77974246807563,50046.1487435094,0.0,1.0
2000-03-09,19.0,19.38,19.0,19.38,16000,6.60590291761215,6.73802097596439,6.60590291761215,6.73802097596439,46019.4471204684,0.0,1.0
2000-03-10,19.0,19.0,18.94,19.0,17100,6.60590291761215,6.60590291761215,6.58504217155653,6.60590291761215,49183.2841100006,0.0,1.0
2000-03-13,19.0,19.0,18.94,19.0,5100,6.60590291761215,6.60590291761215,6.58504217155653,6.60590291761215,14668.6987696493,0.0,1.0
2000-03-14,19.06,19.13,19.0,19.0,13700,6.62676366366777,6.65110120073266,6.60590291761215,6.60590291761215,39404.151596901,0.0,1.0
2000-03-15,19.06,19.06,19.0,19.0,15800,6.62676366366777,6.62676366366777,6.60590291761215,6.60590291761215,45444.2040314625,0.0,1.0
2000-03-16,19.0,19.0,19.0,19.0,23400,6.60590291761215,6.60590291761215,6.60590291761215,6.60590291761215,67303.441413685,0.0,1.0
2000-03-17,19.13,19.13,19.0,19.0,21700,6.65110120073266,6.65110120073266,6.60590291761215,6.60590291761215,62413.8751571352,0.0,1.0
2000-03-20,18.94,19.0,18.94,18.94,4100,6.6285020591724,6.64950048174634,6.6285020591724,6.6285020591724,11715.16570513,0.125,1.0
2000-03-21,18.88,18.88,18.88,18.88,46100,6.60750363659847,6.60750363659847,6.60750363659847,6.60750363659847,131724.180245486,0.0,1.0
2000-03-22,18.88,18.88,18.75,18.81,27100,6.60750363659847,6.60750363659847,6.56200705435494,6.58300547692888,77434.3879534201,0.0,1.0
2000-03-23,18.88,18.88,18.81,18.81,20300,6.60750363659847,6.60750363659847,6.58300547692888,6.58300547692888,58004.3570278387,0.0,1.0
2000-03-24,18.75,18.75,18.75,18.75,27300,6.56200705435494,6.56200705435494,6.56200705435494,6.56200705435494,78005.8594512313,0.0,1.0
2000-03-27,19.0,19.0,18.75,18.75,41800,6.64950048174634,6.64950048174634,6.56200705435494,6.56200705435494,119437.543042545,0.0,1.0
2000-03-28,19.0,19.0,19.0,19.0,200,6.64950048174634,6.64950048174634,6.64950048174634,6.64950048174634,571.471497811218,0.0,1.0
2000-03-29,19.0,19.0,19.0,19.0,1800,6.64950048174634,6.64950048174634,6.64950048174634,6.64950048174634,5143.24348030097,0.0,1.0
2000-03-30,19.06,19.25,19.0,19.0,26900,6.67049890432027,6.73699390913774,6.64950048174634,6.64950048174634,76862.916455609,0.0,1.0
2000-03-31,19.06,19.13,18.94,19.06,28500,6.67049890432027,6.69499706398987,6.6285020591724,6.67049890432027,81434.6884380987,0.0,1.0
2000-04-03,19.31,19.38,19.13,19.13,3700,6.75799233171167,6.78249049138127,6.69499706398987,6.69499706398987,10572.2227095075,0.0,1.0
2000-04-04,19.25,19.25,19.0,19.25,22800,6.73699390913774,6.73699390913774,6.64950048174634,6.73699390913774,65147.7507504789,0.0,1.0
2000-04-05,19.63,19.63,19.31,19.31,22000,6.86998391877266,6.86998391877266,6.75799233171167,6.75799233171167,62861.8647592341,0.0,1.0
2000-04-06,19.63,19.63,19.56,19.56,1100,6.86998391877266,6.86998391877266,6.84548575910307,6.84548575910307,3143.0932379617,0.0,1.0
2000-04-07,19.69,19.69,19.63,19.63,400,6.8909823413466,6.8909823413466,6.86998391877266,6.86998391877266,1142.94299562244,0.0,1.0
2000-04-10,19.88,19.88,19.63,19.63,9400,6.95747734616406,6.95747734616406,6.86998391877266,6.86998391877266,26859.1603971273,0.0,1.0
2000-04-11,20.5,20.63,19.88,19.88,28000,7.17446104609473,7.21995762833826,6.95747734616406,6.95747734616406,80006.0096935707,0.0,1.0
2000-04-12,22.0,22.0,20.5,20.56,29100,7.69942161044313,7.69942161044313,7.17446104609473,7.19545946866867,83149.1029315323,0.0,1.0
2000-04-13,23.13,23.69,22.13,22.13,29400,8.09489190225225,8.29087717960899,7.74491819268666,7.74491819268666,84006.3101782492,0.0,1.0
2000-04-14,23.44,23.75,23.25,23.25,25700,8.20338375221759,8.31187560218292,8.13688874740013,8.13688874740013,73434.0874687416,0.0,1.0
2000-04-17,23.38,23.44,23.19,23.44,7000,8.18238532964365,8.20338375221759,8.11589032482619,8.20338375221759,20001.5024233927,0.0,1.0
2000-04-18,23.44,23.44,23.31,23.38,38700,8.20338375221759,8.20338375221759,8.15788716997406,8.18238532964365,110579.734826471,0.0,1.0
2000-04-19,23.19,23.44,23.19,23.44,7900,8.11589032482619,8.20338375221759,8.11589032482619,8.20338375221759,22573.1241635431,0.0,1.0
2000-04-20,23.06,23.25,23.0,23.25,8700,8.07039374258266,8.13688874740013,8.04939532000873,8.13688874740013,24859.010154788,0.0,1.0
2000-04-24,22.56,23.0,22.56,23.0,4300,7.89540688779986,8.04939532000873,7.89540688779986,8.04939532000873,12286.6372029412,0.0,1.0
2000-04-25,21.75,22.56,21.75,22.56,41200,7.61192818305173,7.89540688779986,7.61192818305173,7.89540688779986,117723.128549111,0.0,1.0
2000-04-26,20.81,21.75,20.81,21.75,15500,7.28295289606007,7.61192818305173,7.28295289606007,7.61192818305173,44289.0410803694,0.0,1.0
2000-04-27,19.88,20.56,19.81,20.56,27900,6.95747734616406,7.19545946866867,6.93297918649447,7.19545946866867,79720.273944665,0.0,1.0
2000-04-28,19.75,19.94,19.75,19.94,20700,6.91198076392054,6.978475768738,6.91198076392054,6.978475768738,59147.3000234611,0.0,1.0
2000-05-01,19.75,19.88,19.75,19.88,10000,6.91198076392054,6.95747734616406,6.91198076392054,6.95747734616406,28573.5748905609,0.0,1.0
2000-05-02,19.44,19.5,19.44,19.5,21800,6.8034889139552,6.82448733652914,6.8034889139552,6.82448733652914,62290.3932614228,0.0,1.0
2000-05-03,18.94,19.44,18.94,19.44,20600,6.6285020591724,6.8034889139552,6.6285020591724,6.8034889139552,58861.5642745555,0.0,1.0
2000-05-04,18.69,18.81,18.5,18.81,12200,6.54100863178101,6.58300547692888,6.47451362696354,6.58300547692888,34859.7613664843,0.0,1.0
2000-05-05,18.56,18.56,18.56,18.56,1000,6.49551204953748,6.49551204953748,6.49551204953748,6.49551204953748,2857.35748905609,0.0,1.0
2000-05-08,18.75,18.75,18.63,18.69,13900,6.56200705435494,6.56200705435494,6.52001020920707,6.54100863178101,39717.2690978797,0.0,1.0
2000-05-09,19.56,19.56,18.88,18.88,59200,6.84548575910307,6.84548575910307,6.60750363659847,6.60750363659847,169155.563352121,0.0,1.0
2000-05-10,19.44,19.56,19.38,19.56,18700,6.8034889139552,6.84548575910307,6.78249049138127,6.84548575910307,53432.585045349,0.0,1.0
2000-05-11,19.25,19.38,19.25,19.38,10000,6.73699390913774,6.78249049138127,6.73699390913774,6.78249049138127,28573.5748905609,0.0,1.0
2000-05-12,19.5,19.5,19.31,19.31,22500,6.82448733652914,6.82448733652914,6.75799233171167,6.75799233171167,64290.5435037621,0.0,1.0
2000-05-15,19.56,19.56,19.5,19.5,16400,6.84548575910307,6.84548575910307,6.82448733652914,6.82448733652914,46860.6628205199,0.0,1.0
2000-05-16,19.75,19.75,19.56,19.56,17300,6.91198076392054,6.91198076392054,6.84548575910307,6.84548575910307,49432.2845606704,0.0,1.0
2000-05-17,19.81,19.88,19.75,19.75,3900,6.93297918649447,6.95747734616406,6.91198076392054,6.91198076392054,11143.6942073188,0.0,1.0
2000-05-18,20.0,20.0,19.88,19.88,14700,6.99947419131194,6.99947419131194,6.95747734616406,6.95747734616406,42003.1550891245,0.0,1.0
2000-05-19,19.94,19.94,19.94,19.94,400,6.978475768738,6.978475768738,6.978475768738,6.978475768738,1142.94299562244,0.0,1.0
2000-05-22,19.94,20.0,19.94,20.0,17200,6.978475768738,6.99947419131194,6.978475768738,6.99947419131194,49146.5488117648,0.0,1.0
2000-05-23,20.0,20.13,20.0,20.0,24400,6.99947419131194,7.04497077355546,6.99947419131194,6.99947419131194,69719.5227329686,0.0,1.0
2000-05-24,19.88,19.88,19.81,19.88,1700,6.95747734616406,6.95747734616406,6.93297918649447,6.95747734616406,4857.50773139536,0.0,1.0
2000-05-25,19.88,19.88,19.81,19.81,1400,6.95747734616406,6.95747734616406,6.93297918649447,6.93297918649447,4000.30048467853,0.0,1.0
2000-05-26,19.38,19.75,19.31,19.75,21200,6.78249049138127,6.91198076392054,6.75799233171167,6.91198076392054,60575.9787679891,0.0,1.0
2000-05-30,19.19,19.38,19.19,19.38,32600,6.7159954865638,6.78249049138127,6.7159954865638,6.78249049138127,93149.8541432287,0.0,1.0
2000-05-31,19.13,19.19,19.13,19.19,12200,6.69499706398987,6.7159954865638,6.69499706398987,6.7159954865638,34859.7613664843,0.0,1.0
2000-06-01,18.63,18.81,18.63,18.81,2300,6.52001020920707,6.58300547692888,6.52001020920707,6.58300547692888,6571.92222482901,0.0,1.0
2000-06-02,18.75,18.75,18.63,18.63,6700,6.56200705435494,6.56200705435494,6.52001020920707,6.52001020920707,19144.2951766758,0.0,1.0
2000-06-05,18.5,18.63,18.38,18.63,53200,6.47451362696354,6.52001020920707,6.43251678181567,6.52001020920707,152011.418417784,0.0,1.0
2000-06-06,18.31,18.38,18.31,18.38,3900,6.40801862214608,6.43251678181567,6.40801862214608,6.43251678181567,11143.6942073188,0.0,1.0
2000-06-07,18.25,18.44,18.25,18.44,6400,6.38702019957214,6.45351520438961,6.38702019957214,6.45351520438961,18287.087929959,0.0,1.0
2000-06-08,18.25,18.25,18.19,18.25,2600,6.38702019957214,6.38702019957214,6.36602177699821,6.38702019957214,7429.12947154584,0.0,1.0
2000-06-09,18.19,18.19,18.13,18.13,11500,6.36602177699821,6.36602177699821,6.34502335442427,6.34502335442427,32859.6111241451,0.0,1.0
2000-06-12,18.13,18.19,18.13,18.19,12100,6.34502335442427,6.36602177699821,6.34502335442427,6.36602177699821,34574.0256175787,0.0,1.0
2000-06-13,17.81,18.06,17.63,18.06,34200,6.23303176736328,6.32052519475468,6.17003649964147,6.32052519475468,97721.6261257184,0.0,1.0
2000-06-14,17.94,17.94,17.88,17.88,6700,6.27852834960681,6.27852834960681,6.25752992703287,6.25752992703287,19144.2951766758,0.0,1.0
2000-06-15,17.94,18.06,17.94,17.94,5600,6.27852834960681,6.32052519475468,6.27852834960681,6.27852834960681,16001.2019387141,0.0,1.0
2000-06-16,18.0,18.13,18.0,18.0,16900,6.29952677218074,6.34502335442427,6.29952677218074,6.29952677218074,48289.341565048,0.0,1.0
2000-06-19,18.38,18.44,18.13,18.13,6200,6.43251678181567,6.45351520438961,6.34502335442427,6.34502335442427,17715.6164321478,0.0,1.0
2000-06-20,18.5,18.63,18.31,18.31,8000,6.51826034065924,6.56406433224225,6.45131604526869,6.45131604526869,22705.4447452511,0.125,1.0
2000-06-21,18.5,18.56,18.38,18.56,13100,6.51826034065924,6.53940064446678,6.47597973304415,6.53940064446678,37180.1657703487,0.0,1.0
2000-06-22,18.81,18.81,18.5,18.5,1100,6.62748524366488,6.62748524366488,6.51826034065924,6.51826034065924,3121.99865247203,0.0,1.0
2000-06-23,19.0,19.06,18.81,18.81,30000,6.69442953905544,6.71556984286298,6.62748524366488,6.62748524366488,85145.4177946916,0.0,1.0
2000-06-26,19.19,19.19,19.0,19.0,10100,6.76137383444599,6.76137383444599,6.69442953905544,6.69442953905544,28665.6239908795,0.0,1.0
2000-06-27,19.38,19.38,19.25,19.25,7100,6.82831812983654,6.82831812983654,6.78251413825353,6.78251413825353,20151.0822114104,0.0,1.0
2000-06-28,20.13,20.13,19.38,19.38,7200,7.09257192743084,7.09257192743084,6.82831812983654,6.82831812983654,20434.900270726,0.0,1.0
2000-06-29,20.81,21.19,20.19,20.19,15100,7.33216203724966,7.46605062803077,7.11371223123838,7.11371223123838,42856.5269566615,0.0,1.0
2000-06-30,20.31,20.81,20.31,20.81,18800,7.15599283885347,7.33216203724966,7.15599283885347,7.33216203724966,53357.7951513401,0.0,1.0
2000-07-03,20.38,20.38,20.31,20.31,4300,7.18065652662894,7.18065652662894,7.15599283885347,7.15599283885347,12204.1765505725,0.0,1.0
2000-07-05,20.81,20.81,20.38,20.38,7800,7.33216203724966,7.33216203724966,7.18065652662894,7.18065652662894,22137.8086266198,0.0,1.0
2000-07-06,21.31,21.31,20.81,20.81,6800,7.50833123564586,7.50833123564586,7.33216203724966,7.33216203724966,19299.6280334634,0.0,1.0
2000-07-07,21.44,21.44,21.31,21.31,3400,7.55413522722887,7.55413522722887,7.50833123564586,7.50833123564586,9649.81401673172,0.0,1.0
2000-07-10,21.69,21.69,21.56,21.56,14900,7.64221982642697,7.64221982642697,7.59641583484396,7.59641583484396,42288.8908380302,0.0,1.0
2000-07-11,21.75,21.75,21.63,21.63,2000,7.66336013023451,7.66336013023451,7.62107952261943,7.62107952261943,5676.36118631278,0.0,1.0
2000-07-12,21.0,21.69,21.0,21.69,22000,7.39910633264022,7.64221982642697,7.39910633264022,7.64221982642697,62439.9730494405,0.0,1.0
2000-07-13,21.06,21.06,21.0,21.0,500,7.42024663644776,7.42024663644776,7.39910633264022,7.39910633264022,1419.09029657819,0.0,1.0
2000-07-14,20.75,21.0,20.69,21.0,6400,7.31102173344212,7.39910633264022,7.28988142963458,7.39910633264022,18164.3557962009,0.0,1.0
2000-07-17,20.81,20.81,20.69,20.75,3000,7.33216203724966,7.33216203724966,7.28988142963458,7.31102173344212,8514.54177946917,0.0,1.0
2000-07-18,21.38,21.38,20.56,20.56,26700,7.53299492342133,7.53299492342133,7.24407743805157,7.24407743805157,75779.4218372755,0.0,1.0
2000-07-19,21.44,21.5,21.44,21.5,1800,7.55413522722887,7.57527553103641,7.55413522722887,7.57527553103641,5108.7250676815,0.0,1.0
2000-07-20,21.5,21.5,21.13,21.44,8300,7.57527553103641,7.57527553103641,7.44491032422323,7.55413522722887,23556.898923198,0.0,1.0
2000-07-21,21.0,21.38,21.0,21.38,9000,7.39910633264022,7.53299492342133,7.39910633264022,7.53299492342133,25543.6253384075,0.0,1.0
2000-07-24,20.69,20.88,20.69,20.88,11900,7.28988142963458,7.35682572502513,7.28988142963458,7.35682572502513,33774.349058561,0.0,1.0
2000-07-25,20.06,20.56,20.0,20.56,28900,7.06790823965537,7.24407743805157,7.04676793584783,7.24407743805157,82023.4191422196,0.0,1.0
2000-07-26,19.94,20.0,19.94,19.94,4900,7.02562763204029,7.04676793584783,7.02562763204029,7.02562763204029,13907.0849064663,0.0,1.0
2000-07-27,19.81,19.94,19.81,19.94,7800,6.97982364045727,7.02562763204029,6.97982364045727,7.02562763204029,22137.8086266198,0.0,1.0
2000-07-28,19.31,19.81,19.19,19.81,16500,6.80365444206108,6.97982364045727,6.76137383444599,6.97982364045727,46829.9797870804,0.0,1.0
2000-07-31,19.63,19.63,19.31,19.31,3400,6.91640272903464,6.91640272903464,6.80365444206108,6.80365444206108,9649.81401673172,0.0,1.0
2000-08-01,20.25,20.25,19.63,19.63,12300,7.13485253504593,7.13485253504593,6.91640272903464,6.91640272903464,34909.6212958235,0.0,1.0
2000-08-02,20.38,20.38,20.31,20.31,1100,7.18065652662894,7.18065652662894,7.15599283885347,7.15599283885347,3121.99865247202,0.0,1.0
2000-08-03,21.06,21.06,20.44,20.44,4800,7.42024663644776,7.42024663644776,7.20179683043648,7.20179683043648,13623.2668471507,0.0,1.0
2000-08-04,22.0,22.06,21.13,21.13,68100,7.75144472943261,7.77258503324015,7.44491032422323,7.44491032422323,193280.09839395,0.0,1.0
2000-08-07,22.0,22.0,21.88,22.0,5000,7.75144472943261,7.75144472943261,7.70916412181752,7.75144472943261,14190.9029657819,0.0,1.0
2000-08-08,21.31,22.0,21.19,22.0,11100,7.50833123564586,7.75144472943261,7.46605062803077,7.75144472943261,31503.8045840359,0.0,1.0
2000-08-09,20.81,21.19,20.81,21.19,5000,7.33216203724966,7.46605062803077,7.33216203724966,7.46605062803077,14190.9029657819,0.0,1.0
2000-08-10,20.63,20.81,20.63,20.81,1400,7.26874112582703,7.33216203724966,7.26874112582703,7.33216203724966,3973.45283041894,0.0,1.0
2000-08-11,20.5,20.63,20.5,20.63,1900,7.22293713424402,7.26874112582703,7.22293713424402,7.26874112582703,5392.54312699714,0.0,1.0
2000-08-14,20.56,20.69,20.5,20.5,2300,7.24407743805157,7.28988142963458,7.22293713424402,7.22293713424402,6527.81536425969,0.0,1.0
2000-08-15,20.38,20.38,20.31,20.31,7000,7.18065652662894,7.18065652662894,7.15599283885347,7.15599283885347,19867.2641520947,0.0,1.0
2000-08-16,20.94,20.94,20.31,20.31,15400,7.37796602883268,7.37796602883268,7.15599283885347,7.15599283885347,43707.9811346083,0.0,1.0
2000-08-17,21.06,21.13,20.94,21.0,5800,7.42024663644776,7.44491032422323,7.37796602883268,7.39910633264022,16461.4474403071,0.0,1.0
2000-08-18,21.06,21.13,21.0,21.13,8300,7.42024663644776,7.44491032422323,7.39910633264022,7.44491032422323,23556.898923198,0.0,1.0
2000-08-21,21.5,21.5,21.0,21.0,15300,7.57527553103641,7.57527553103641,7.39910633264022,7.39910633264022,43424.1630752928,0.0,1.0
2000-08-22,21.63,21.63,21.63,21.63,3000,7.62107952261943,7.62107952261943,7.62107952261943,7.62107952261943,8514.54177946916,0.0,1.0
2000-08-23,22.0,22.0,21.75,21.75,49900,7.75144472943261,7.75144472943261,7.66336013023451,7.66336013023451,141625.211598504,0.0,1.0
2000-08-24,22.13,22.19,22.0,22.0,12900,7.79724872101562,7.81838902482317,7.75144472943261,7.75144472943261,36612.5296517174,0.0,1.0
2000-08-25,22.25,22.25,22.19,22.19,6200,7.83952932863071,7.83952932863071,7.81838902482317,7.81838902482317,17596.7196775696,0.0,1.0
2000-08-28,22.25,22.25,22.25,22.25,8700,7.83952932863071,7.83952932863071,7.83952932863071,7.83952932863071,24692.1711604606,0.0,1.0
2000-08-29,22.5,22.5,22.25,22.25,12200,7.92761392782881,7.92761392782881,7.83952932863071,7.83952932863071,34625.8032365079,0.0,1.0
2000-08-30,22.5,22.5,22.5,22.5,700,7.92761392782881,7.92761392782881,7.92761392782881,7.92761392782881,1986.72641520947,0.0,1.0
2000-08-31,22.69,22.69,22.5,22.5,1000,7.99455822321936,7.99455822321936,7.92761392782881,7.92761392782881,2838.18059315639,0.0,1.0
2000-09-01,22.88,22.88,22.69,22.69,1200,8.06150251860991,8.06150251860991,7.99455822321936,7.99455822321936,3405.81671178767,0.0,1.0
2000-09-05,23.0,23.0,22.75,22.81,8500,8.103783126225,8.103783126225,8.0156985270269,8.03683883083445,24124.5350418293,0.0,1.0
2000-09-06,23.13,23.13,23.0,23.0,1200,8.14958711780801,8.14958711780801,8.103783126225,8.103783126225,3405.81671178767,0.0,1.0
2000-09-07,23.19,23.19,23.06,23.13,2300,8.17072742161556,8.17072742161556,8.12492343003255,8.14958711780801,6527.81536425969,0.0,1.0
2000-09-08,23.0,23.19,23.0,23.19,4000,8.103783126225,8.17072742161556,8.103783126225,8.17072742161556,11352.7223726256,0.0,1.0
2000-09-11,23.0,23.0,23.0,23.0,11900,8.103783126225,8.103783126225,8.103783126225,8.103783126225,33774.349058561,0.0,1.0
2000-09-12,22.81,23.0,22.81,23.0,40400,8.03683883083445,8.103783126225,8.03683883083445,8.103783126225,114662.495963518,0.0,1.0
2000-09-13,22.44,22.69,22.44,22.69,18800,7.90647362402126,7.99455822321936,7.90647362402126,7.99455822321936,53357.7951513401,0.0,1.0
2000-09-14,21.63,22.38,21.63,22.38,11800,7.62107952261943,7.88533332021372,7.62107952261943,7.88533332021372,33490.5309992454,0.0,1.0
2000-09-15,21.38,21.5,21.38,21.5,4900,7.57703722302038,7.61956502782685,7.57703722302038,7.61956502782685,13826.2485608114,0.125,1.0
2000-09-18,21.13,21.25,21.0,21.25,52800,7.48843762967355,7.53096543448003,7.4423658411332,7.53096543448003,148984.882451192,0.0,1.0
2000-09-19,21.5,21.5,21.13,21.13,9700,7.61956502782685,7.61956502782685,7.48843762967355,7.48843762967355,27370.3287836471,0.0,1.0
2000-09-20,21.56,21.56,21.5,21.5,5000,7.64082893023009,7.64082893023009,7.61956502782685,7.61956502782685,14108.4168987872,0.0,1.0
2000-09-21,21.5,21.56,21.5,21.56,7500,7.61956502782685,7.64082893023009,7.61956502782685,7.64082893023009,21162.6253481807,0.0,1.0
2000-09-22,21.19,21.38,21.19,21.38,3200,7.50970153207679,7.57703722302038,7.50970153207679,7.57703722302038,9029.38681522378,0.0,1.0
2000-09-25,21.19,21.19,21.19,21.19,400,7.50970153207679,7.50970153207679,7.50970153207679,7.50970153207679,1128.67335190297,0.0,1.0
2000-09-26,21.13,21.38,21.13,21.25,165800,7.48843762967355,7.57703722302038,7.48843762967355,7.53096543448003,467835.104363782,0.0,1.0
2000-09-27,20.94,21.06,20.94,21.06,800,7.42110193872997,7.46362974353644,7.42110193872997,7.46362974353644,2257.34670380594,0.0,1.0
2000-09-28,21.06,21.06,20.91,20.91,2500,7.46362974353644,7.46362974353644,7.41046998752835,7.41046998752835,7054.20844939358,0.0,1.0
2000-09-29,21.0,21.0,21.0,21.0,1500,7.4423658411332,7.4423658411332,7.4423658411332,7.4423658411332,4232.52506963615,0.0,1.0
2000-10-02,20.94,21.0,20.94,21.0,57300,7.42110193872997,7.4423658411332,7.42110193872997,7.4423658411332,161682.457660101,0.0,1.0
2000-10-03,20.44,20.75,20.44,20.75,6600,7.24390275203632,7.35376624778638,7.24390275203632,7.35376624778638,18623.110306399,0.0,1.0
2000-10-04,20.31,20.31,20.31,20.31,1000,7.19783096349597,7.19783096349597,7.19783096349597,7.19783096349597,2821.68337975743,0.0,1.0
2000-10-05,20.31,20.38,20.31,20.38,1500,7.19783096349597,7.22263884963308,7.19783096349597,7.22263884963308,4232.52506963615,0.0,1.0
2000-10-06,19.25,20.31,19.25,20.31,17500,6.82216868770544,7.19783096349597,6.82216868770544,7.19783096349597,49379.459145755,0.0,1.0
2000-10-09,19.19,19.25,19.19,19.25,1200,6.8009047853022,6.82216868770544,6.8009047853022,6.82216868770544,3386.02005570892,0.0,1.0
2000-10-10,17.5,18.88,17.5,18.88,54000,6.20197153427767,6.69104128955214,6.20197153427767,6.69104128955214,152370.902506901,0.0,1.0
2000-10-11,17.0,17.31,17.0,17.31,11600,6.02477234758402,6.13463584333408,6.02477234758402,6.13463584333408,32731.5272051862,0.0,1.0
2000-10-12,16.81,16.81,16.81,16.81,4300,5.95743665664044,5.95743665664044,5.95743665664044,5.95743665664044,12133.2385329569,0.0,1.0
2000-10-13,16.69,16.75,16.63,16.75,2100,5.91490885183396,5.9361727542372,5.89364494943072,5.9361727542372,5925.53509749061,0.0,1.0
2000-10-16,16.5,16.56,16.5,16.5,60300,5.84757316089038,5.86883706329361,5.84757316089038,5.84757316089038,170147.507799373,0.0,1.0
2000-10-17,16.31,16.5,16.31,16.5,66300,5.78023746994679,5.84757316089038,5.78023746994679,5.84757316089038,187077.608077918,0.0,1.0
2000-10-18,15.81,16.19,15.81,16.19,7500,5.60303828325314,5.73770966514031,5.60303828325314,5.73770966514031,21162.6253481807,0.0,1.0
2000-10-19,15.75,15.81,15.75,15.81,600,5.5817743808499,5.60303828325314,5.5817743808499,5.60303828325314,1693.01002785446,0.0,1.0
2000-10-20,15.69,15.75,15.69,15.75,3900,5.56051047844667,5.5817743808499,5.56051047844667,5.5817743808499,11004.565181054,0.0,1.0
2000-10-23,15.0,15.56,15.0,15.56,32500,5.31597560080943,5.51443868990632,5.31597560080943,5.51443868990632,91704.7098421166,0.0,1.0
2000-10-24,14.94,14.94,14.84,14.88,23800,5.29471169840619,5.29471169840619,5.25927186106746,5.27344779600296,67156.0644382269,0.0,1.0
2000-10-25,14.19,14.94,14.13,14.94,10000,5.02891291836572,5.29471169840619,5.00764901596249,5.29471169840619,28216.8337975743,0.0,1.0
2000-10-26,13.0,14.13,13.0,14.06,10200,4.60717885403484,5.00764901596249,4.60717885403484,4.98284112982537,28781.1704735258,0.0,1.0
2000-10-27,12.5,13.0,12.0,12.0,188400,4.42997966734119,4.60717885403484,4.25278048064755,4.25278048064755,531605.1487463,0.0,1.0
2000-10-30,12.19,12.5,12.19,12.5,11600,4.32011617159113,4.42997966734119,4.32011617159113,4.42997966734119,32731.5272051862,0.0,1.0
2000-10-31,11.94,12.06,11.88,12.06,32100,4.23151657824431,4.27404438305078,4.21025267584107,4.27404438305078,90576.0364902135,0.0,1.0
2000-11-01,11.75,11.88,11.75,11.88,87900,4.16418088730072,4.21025267584107,4.16418088730072,4.21025267584107,248025.969080678,0.0,1.0
2000-11-02,11.81,11.81,11.75,11.75,28600,4.18544478970396,4.18544478970396,4.16418088730072,4.16418088730072,80700.1446610625,0.0,1.0
2000-11-03,12.0,12.0,11.81,11.88,37200,4.25278048064755,4.25278048064755,4.18544478970396,4.21025267584107,104966.621726976,0.0,1.0
2000-11-06,12.0,12.0,11.94,11.94,24400,4.25278048064755,4.25278048064755,4.23151657824431,4.23151657824431,68849.0744660813,0.0,1.0
2000-11-07,12.0,12.13,11.91,12.0,51800,4.25278048064755,4.29885226918789,4.22088462704269,4.25278048064755,146163.199071435,0.0,1.0
2000-11-08,12.25,12.38,12.06,12.06,20900,4.34138007399437,4.38745186253472,4.27404438305078,4.27404438305078,58973.1826369303,0.0,1.0
2000-11-09,12.0,12.38,11.94,12.38,104500,4.25278048064755,4.38745186253472,4.23151657824431,4.38745186253472,294865.913184651,0.0,1.0
2000-11-10,12.13,12.13,11.94,12.0,328400,4.29885226918789,4.29885226918789,4.23151657824431,4.25278048064755,926640.821912341,0.0,1.0
2000-11-13,12.25,12.38,12.13,12.19,54300,4.34138007399437,4.38745186253472,4.29885226918789,4.32011617159113,153217.407520829,0.0,1.0
2000-11-14,12.13,12.31,12.0,12.31,18400,4.29885226918789,4.36264397639761,4.25278048064755,4.36264397639761,51918.9741875368,0.0,1.0
2000-11-15,12.25,12.38,12.13,12.13,9900,4.34138007399437,4.38745186253472,4.29885226918789,4.29885226918789,27934.6654595986,0.0,1.0
2000-11-16,12.25,12.25,12.25,12.25,5200,4.34138007399437,4.34138007399437,4.34138007399437,4.34138007399437,14672.7535747386,0.0,1.0
2000-11-17,12.5,12.5,12.38,12.38,8300,4.42997966734119,4.42997966734119,4.38745186253472,4.38745186253472,23419.9720519867,0.0,1.0
2000-11-20,12.69,12.75,12.5,12.5,20100,4.49731535828478,4.51857926068802,4.42997966734119,4.42997966734119,56715.8359331244,0.0,1.0
2000-11-21,12.75,12.94,12.69,12.75,7000,4.51857926068802,4.5859149516316,4.49731535828478,4.51857926068802,19751.783658302,0.0,1.0
2000-11-22,12.56,12.63,12.5,12.63,9400,4.45124356974443,4.47605145588154,4.42997966734119,4.47605145588154,26523.8237697199,0.0,1.0
2000-11-24,12.69,12.81,12.69,12.69,1500,4.49731535828478,4.53984316309125,4.49731535828478,4.49731535828478,4232.52506963615,0.0,1.0
2000-11-27,12.56,12.63,12.25,12.63,67400,4.45124356974443,4.47605145588154,4.34138007399437,4.47605145588154,190181.459795651,0.0,1.0
2000-11-28,12.69,12.69,12.31,12.44,11200,4.49731535828478,4.49731535828478,4.36264397639761,4.40871576493796,31602.8538532832,0.0,1.0
2000-11-29,12.75,12.81,12.38,12.81,14200,4.51857926068802,4.53984316309125,4.38745186253472,4.53984316309125,40067.9039925555,0.0,1.0
2000-11-30,12.25,12.75,12.19,12.75,26900,4.34138007399437,4.51857926068802,4.32011617159113,4.51857926068802,75903.2829154749,0.0,1.0
2000-12-01,12.06,12.25,12.06,12.25,4000,4.27404438305078,4.34138007399437,4.27404438305078,4.34138007399437,11286.7335190297,0.0,1.0
2000-12-04,12.06,12.06,12.0,12.06,6700,4.27404438305078,4.27404438305078,4.25278048064755,4.27404438305078,18905.2786443748,0.0,1.0
2000-12-05,12.06,12.13,12.03,12.06,13600,4.27404438305078,4.29885226918789,4.26341243184916,4.27404438305078,38374.8939647011,0.0,1.0
2000-12-06,12.06,12.13,12.06,12.13,4900,4.27404438305078,4.29885226918789,4.27404438305078,4.29885226918789,13826.2485608114,0.0,1.0
2000-12-07,12.06,12.09,12.06,12.09,500,4.27404438305078,4.2846763342524,4.27404438305078,4.2846763342524,1410.84168987872,0.0,1.0
2000-12-08,12.19,12.19,12.0,12.19,13400,4.32011617159113,4.32011617159113,4.25278048064755,4.32011617159113,37810.5572887496,0.0,1.0
2000-12-11,12.25,12.25,12.0,12.06,10400,4.34138007399437,4.34138007399437,4.25278048064755,4.27404438305078,29345.5071494773,0.0,1.0
2000-12-12,12.13,12.25,12.13,12.25,13600,4.34315206586131,4.38611812092341,4.34315206586131,4.38611812092341,37983.4731776274,0.125,1.0
2000-12-13,12.0,12.09,11.94,12.09,97700,4.29660550621069,4.32883004750727,4.27512247867964,4.32883004750727,272866.56834222,0.0,1.0
2000-12-14,12.0,12.0,12.0,12.0,1400,4.29660550621069,4.29660550621069,4.29660550621069,4.29660550621069,3910.063415344,0.0,1.0
2000-12-15,11.94,12.0,11.81,12.0,20200,4.27512247867964,4.29660550621069,4.22857591902902,4.29660550621069,56416.6292785348,0.0,1.0
2000-12-18,12.0,12.0,11.88,11.94,11700,4.29660550621069,4.29660550621069,4.25363945114858,4.27512247867964,32676.9585425177,0.0,1.0
2000-12-19,11.94,11.94,11.94,11.94,8300,4.27512247867964,4.27512247867964,4.27512247867964,4.27512247867964,23181.0902481108,0.0,1.0
2000-12-20,9.125,9.313,9.063,9.25,626100,3.26721043701438,3.33452392327835,3.24501130856562,3.31196674437074,1748636.21739063,0.0,1.0
2000-12-21,9.0,9.125,9.0,9.125,94700,3.22245412965802,3.26721043701438,3.22245412965802,3.26721043701438,264487.861023626,0.0,1.0
2000-12-22,9.063,9.063,9.0,9.0,5500,3.24501130856562,3.24501130856562,3.22245412965802,3.22245412965802,15360.9634174229,0.0,1.0
2000-12-26,9.06,9.06,9.06,9.06,1200,3.24393715718907,3.24393715718907,3.24393715718907,3.24393715718907,3351.48292743771,0.0,1.0
2000-12-27,9.063,9.063,8.938,9.0,24900,3.24501130856562,3.24501130856562,3.20025500120926,3.22245412965802,69543.2707443326,0.0,1.0
2000-12-28,9.125,9.125,8.938,9.063,21300,3.26721043701438,3.26721043701438,3.20025500120926,3.24501130856562,59488.8219620194,0.0,1.0
2000-12-29,8.938,9.25,8.938,9.188,26800,3.20025500120926,3.31196674437074,3.20025500120926,3.28976761592198,74849.7853794423,0.0,1.0
2001-01-02,9.438,9.438,9.063,9.063,15100,3.37928023063471,3.37928023063471,3.24501130856562,3.24501130856562,42172.8268369245,0.0,1.0
2001-01-03,9.5,9.563,9.438,9.5,13000,3.40147935908346,3.42403653799107,3.37928023063471,3.40147935908346,36307.7317139086,0.0,1.0
2001-01-04,9.75,9.75,9.5,9.5,5600,3.49099197379619,3.49099197379619,3.40147935908346,3.40147935908346,15640.253661376,0.0,1.0
2001-01-05,9.813,9.813,9.688,9.688,23600,3.51354915270379,3.51354915270379,3.46879284534743,3.46879284534743,65912.4975729417,0.0,1.0
2001-01-08,9.75,9.875,9.688,9.875,42700,3.49099197379619,3.53574828115255,3.46879284534743,3.53574828115255,119256.934167992,0.0,1.0
2001-01-09,9.813,9.938,9.813,9.813,17300,3.51354915270379,3.55830546006015,3.51354915270379,3.51354915270379,48317.2122038937,0.0,1.0
2001-01-10,9.813,9.875,9.813,9.813,7900,3.51354915270379,3.53574828115255,3.51354915270379,3.51354915270379,22063.9292722983,0.0,1.0
2001-01-11,10.0,10.0,9.75,9.813,106600,3.58050458850891,3.58050458850891,3.49099197379619,3.51354915270379,297723.40005405,0.0,1.0
2001-01-12,10.0,10.0,9.938,10.0,17800,3.58050458850891,3.58050458850891,3.55830546006015,3.58050458850891,49713.6634236594,0.0,1.0
2001-01-16,10.0,10.06,10.0,10.0,17600,3.58050458850891,3.60198761603996,3.58050458850891,3.58050458850891,49155.0829357531,0.0,1.0
2001-01-17,10.0,10.0,10.0,10.0,3100,3.58050458850891,3.58050458850891,3.58050458850891,3.58050458850891,8657.99756254742,0.0,1.0
2001-01-18,10.0,10.0,10.0,10.0,2700,3.58050458850891,3.58050458850891,3.58050458850891,3.58050458850891,7540.83658673485,0.0,1.0
2001-01-19,10.0,10.0,10.0,10.0,36600,3.58050458850891,3.58050458850891,3.58050458850891,3.58050458850891,102220.22928685,0.0,1.0
2001-01-22,10.0,10.13,10.0,10.0,10800,3.58050458850891,3.62705114815952,3.58050458850891,3.58050458850891,30163.3463469394,0.0,1.0
2001-01-23,10.06,10.06,10.0,10.06,20300,3.60198761603996,3.60198761603996,3.58050458850891,3.60198761603996,56695.919522488,0.0,1.0
2001-01-24,10.19,10.19,10.06,10.13,39500,3.64853417569058,3.64853417569058,3.60198761603996,3.62705114815952,110319.646361491,0.0,1.0
2001-01-25,10.25,10.25,10.19,10.19,99100,3.67001720322163,3.67001720322163,3.64853417569058,3.64853417569058,276776.631757565,0.0,1.0
2001-01-26,10.13,10.19,10.13,10.19,36000,3.62705114815952,3.64853417569058,3.62705114815952,3.64853417569058,100544.487823132,0.0,1.0
2001-01-29,10.1,10.26,10.0,10.2,60600,3.616309634394,3.67359770781014,3.58050458850891,3.65211468027909,169249.887835604,0.0,1.0
2001-01-30,10.0,10.05,10.0,10.05,1000,3.58050458850891,3.59840711145145,3.58050458850891,3.59840711145145,2792.90243953143,0.0,1.0
2001-01-31,9.85,10.0,9.8,10.0,40900,3.52679701968127,3.58050458850891,3.50889449673873,3.58050458850891,114229.709776836,0.0,1.0
2001-02-01,9.95,10.0,9.95,9.95,15800,3.56260206556636,3.58050458850891,3.56260206556636,3.56260206556636,44127.8585445966,0.0,1.0
2001-02-02,10.0,10.0,9.99,9.99,124200,3.58050458850891,3.58050458850891,3.5769240839204,3.5769240839204,346878.482989803,0.0,1.0
2001-02-05,10.0,10.05,9.98,10.0,30400,3.58050458850891,3.59840711145145,3.57334357933189,3.58050458850891,84904.2341617554,0.0,1.0
2001-02-06,9.27,10.0,9.17,10.0,25400,3.31912775354776,3.58050458850891,3.28332270766267,3.58050458850891,70939.7219640982,0.0,1.0
2001-02-07,9.27,9.32,9.25,9.25,3900,3.31912775354776,3.3370302764903,3.31196674437074,3.31196674437074,10892.3195141726,0.0,1.0
2001-02-08,9.18,9.38,9.18,9.37,14000,3.28690321225118,3.35851330402136,3.28690321225118,3.35493279943285,39100.63415344,0.0,1.0
2001-02-09,9.18,9.2,9.05,9.2,23400,3.28690321225118,3.29406422142819,3.24035665260056,3.29406422142819,65353.9170850354,0.0,1.0
2001-02-12,9.2,9.28,9.19,9.25,14900,3.29406422142819,3.32270825813627,3.29048371683969,3.31196674437074,41614.2463490183,0.0,1.0
2001-02-13,9.32,9.32,9.2,9.2,8800,3.3370302764903,3.3370302764903,3.29406422142819,3.29406422142819,24577.5414678766,0.0,1.0
2001-02-14,9.4,9.4,9.31,9.31,12300,3.36567431319837,3.36567431319837,3.33344977190179,3.33344977190179,34352.7000062366,0.0,1.0
2001-02-15,9.65,9.85,9.5,9.5,49200,3.4551869279111,3.52679701968127,3.40147935908346,3.40147935908346,137410.800024946,0.0,1.0
2001-02-16,9.4,9.63,9.25,9.63,37600,3.36567431319837,3.44802591873408,3.31196674437074,3.44802591873408,105013.131726382,0.0,1.0
2001-02-20,10.0,10.0,9.35,9.4,261500,3.58050458850891,3.58050458850891,3.34777179025583,3.36567431319837,730343.987937468,0.0,1.0
2001-02-21,10.0,10.13,9.96,10.0,8600,3.58050458850891,3.62705114815952,3.56618257015487,3.58050458850891,24018.9609799703,0.0,1.0
2001-02-22,10.99,11.0,10.05,10.05,15300,3.93497454277129,3.9385550473598,3.59840711145145,3.59840711145145,42731.4073248308,0.0,1.0
2001-02-23,11.0,11.0,10.9,10.96,5900,3.9385550473598,3.9385550473598,3.90275000147471,3.92423302900576,16478.1243932354,0.0,1.0
2001-02-26,10.6,11.09,10.6,11.0,24700,3.79533486381944,3.97077958865638,3.79533486381944,3.9385550473598,68984.6902564263,0.0,1.0
2001-02-27,10.38,10.5,10.38,10.5,8100,3.71656376287225,3.75952981793435,3.71656376287225,3.75952981793435,22622.5097602045,0.0,1.0
2001-02-28,10.65,10.65,10.38,10.39,9600,3.81323738676199,3.81323738676199,3.71656376287225,3.72014426746076,26811.8634195017,0.0,1.0
2001-03-01,10.62,10.65,10.62,10.62,4600,3.80249587299646,3.81323738676199,3.80249587299646,3.80249587299646,12847.3512218446,0.0,1.0
2001-03-02,10.55,10.55,10.5,10.55,2200,3.7774323408769,3.7774323408769,3.75952981793435,3.7774323408769,6144.38536696914,0.0,1.0
2001-03-05,10.7,10.7,10.57,10.6,2000,3.83113990970453,3.83113990970453,3.78459335005392,3.79533486381944,5585.80487906286,0.0,1.0
2001-03-06,10.65,10.72,10.65,10.7,6600,3.81323738676199,3.83830091888155,3.81323738676199,3.83113990970453,18433.1561009074,0.0,1.0
2001-03-07,10.6,10.6,10.58,10.6,1300,3.79533486381944,3.79533486381944,3.78817385464242,3.79533486381944,3630.77317139086,0.0,1.0
2001-03-08,10.6,10.62,10.6,10.62,1200,3.79533486381944,3.80249587299646,3.79533486381944,3.80249587299646,3351.48292743772,0.0,1.0
2001-03-09,10.56,10.6,10.55,10.6,8600,3.78101284546541,3.79533486381944,3.7774323408769,3.79533486381944,24018.9609799703,0.0,1.0
2001-03-12,10.45,10.5,10.25,10.3,12700,3.74162729499181,3.75952981793435,3.67001720322163,3.68791972616418,35469.8609820491,0.0,1.0
2001-03-13,10.5,10.5,10.45,10.45,600,3.75952981793435,3.75952981793435,3.74162729499181,3.74162729499181,1675.74146371886,0.0,1.0
2001-03-14,10.62,10.62,10.45,10.45,9900,3.80249587299646,3.80249587299646,3.74162729499181,3.74162729499181,27649.7341513611,0.0,1.0
2001-03-15,10.75,10.75,10.68,10.68,6100,3.84904243264708,3.84904243264708,3.82397890052751,3.82397890052751,17036.7048811417,0.0,1.0
2001-03-16,10.76,10.76,10.75,10.75,6700,3.85262293723558,3.85262293723558,3.84904243264708,3.84904243264708,18712.4463448606,0.0,1.0
2001-03-19,10.8,10.8,10.8,10.8,1200,3.86694495558962,3.86694495558962,3.86694495558962,3.86694495558962,3351.48292743771,0.0,1.0
2001-03-20,11.05,11.05,10.81,10.81,6000,3.95645757030234,3.95645757030234,3.87052546017813,3.87052546017813,16757.4146371886,0.0,1.0
2001-03-21,11.1,11.1,11.02,11.02,3600,4.01911640060125,4.01911640060125,3.99014979591223,3.99014979591223,9942.48387382413,0.125,1.0
2001-03-22,11.2,11.2,11.1,11.1,7900,4.05532465646252,4.05532465646252,4.01911640060125,4.01911640060125,21818.2285008918,0.0,1.0
2001-03-23,11.6,11.7,11.25,11.25,6500,4.20015767990761,4.23636593576888,4.07342878439316,4.07342878439316,17951.7069944047,0.0,1.0
2001-03-26,11.6,11.7,11.6,11.6,17300,4.20015767990761,4.23636593576888,4.20015767990761,4.20015767990761,47779.1586158771,0.0,1.0
2001-03-27,11.58,11.6,11.4,11.56,10800,4.19291602873536,4.20015767990761,4.12774116818507,4.1856743775631,29827.4516214724,0.0,1.0
2001-03-28,11.58,11.59,11.55,11.59,20600,4.19291602873536,4.19653685432148,4.18205355197698,4.19653685432148,56893.1021668825,0.0,1.0
2001-03-29,11.5,11.59,11.5,11.59,2300,4.16394942404634,4.19653685432148,4.16394942404634,4.19653685432148,6352.14247494319,0.0,1.0
2001-03-30,11.65,11.65,11.5,11.5,84300,4.21826180783825,4.21826180783825,4.16394942404634,4.16394942404634,232819.830712048,0.0,1.0
2001-04-02,11.55,11.65,11.55,11.65,49900,4.18205355197698,4.21826180783825,4.18205355197698,4.21826180783825,137813.873695507,0.0,1.0
2001-04-03,11.0,11.55,11.0,11.55,7600,3.98290814473998,4.18205355197698,3.98290814473998,4.18205355197698,20989.6881780731,0.0,1.0
2001-04-04,10.8,10.9,10.8,10.9,3300,3.91049163301743,3.9466998888787,3.91049163301743,3.9466998888787,9113.94355100546,0.0,1.0
2001-04-05,11.0,11.05,10.81,10.81,6700,3.98290814473998,4.00101227267061,3.91411245860356,3.91411245860356,18504.0672096171,0.0,1.0
2001-04-06,10.95,11.0,10.95,11.0,600,3.96480401680934,3.98290814473998,3.96480401680934,3.98290814473998,1657.08064563735,0.0,1.0
2001-04-09,10.9,10.9,10.9,10.9,600,3.9466998888787,3.9466998888787,3.9466998888787,3.9466998888787,1657.08064563736,0.0,1.0
2001-04-10,10.95,10.95,10.85,10.85,5200,3.96480401680934,3.96480401680934,3.92859576094807,3.92859576094807,14361.3655955237,0.0,1.0
2001-04-11,11.0,11.0,11.0,11.0,400,3.98290814473998,3.98290814473998,3.98290814473998,3.98290814473998,1104.7204304249,0.0,1.0
2001-04-12,10.95,11.0,10.9,10.9,3800,3.96480401680934,3.98290814473998,3.9466998888787,3.9466998888787,10494.8440890366,0.0,1.0
2001-04-16,10.95,10.96,10.95,10.96,600,3.96480401680934,3.96842484239547,3.96480401680934,3.96842484239547,1657.08064563735,0.0,1.0
2001-04-17,10.8,10.95,10.8,10.95,2600,3.91049163301743,3.96480401680934,3.91049163301743,3.96480401680934,7180.68279776188,0.0,1.0
2001-04-18,10.77,10.81,10.77,10.81,700,3.89962915625905,3.91411245860356,3.89962915625905,3.91411245860356,1933.26075324358,0.0,1.0
2001-04-19,11.0,11.0,10.78,10.78,1900,3.98290814473998,3.98290814473998,3.90324998184518,3.90324998184518,5247.42204451829,0.0,1.0
2001-04-20,10.91,10.95,10.91,10.95,2400,3.95032071446483,3.96480401680934,3.95032071446483,3.96480401680934,6628.32258254942,0.0,1.0
2001-04-23,10.85,11.0,10.85,10.95,5300,3.92859576094807,3.98290814473998,3.92859576094807,3.96480401680934,14637.54570313,0.0,1.0
2001-04-24,11.05,11.35,10.85,10.85,13800,4.00101227267061,4.10963704025443,3.92859576094807,3.92859576094807,38112.8548496592,0.0,1.0
2001-04-25,11.06,11.06,11.05,11.05,900,4.00463309825674,4.00463309825674,4.00101227267061,4.00101227267061,2485.62096845603,0.0,1.0
2001-04-26,11.13,11.14,11.11,11.11,154300,4.02997887735963,4.03359970294576,4.02273722618738,4.02273722618738,426145.906036407,0.0,1.0
2001-04-27,11.27,11.27,11.15,11.15,900,4.08067043556541,4.08067043556541,4.03722052853189,4.03722052853189,2485.62096845603,0.0,1.0
2001-04-30,11.4,11.4,11.27,11.27,3700,4.12774116818507,4.12774116818507,4.08067043556541,4.08067043556541,10218.6639814303,0.0,1.0
2001-05-01,11.35,11.35,11.25,11.35,2700,4.10963704025443,4.10963704025443,4.07342878439316,4.10963704025443,7456.8629053681,0.0,1.0
2001-05-02,11.3,11.35,11.25,11.35,600,4.09153291232379,4.10963704025443,4.07342878439316,4.10963704025443,1657.08064563736,0.0,1.0
2001-05-03,11.2,11.3,11.2,11.3,2000,4.05532465646252,4.09153291232379,4.05532465646252,4.09153291232379,5523.60215212452,0.0,1.0
2001-05-04,11.28,11.35,11.2,11.2,21000,4.08429126115154,4.10963704025443,4.05532465646252,4.05532465646252,57997.8225973074,0.0,1.0
2001-05-07,11.59,11.59,11.28,11.28,2600,4.19653685432148,4.19653685432148,4.08429126115154,4.08429126115154,7180.68279776188,0.0,1.0
2001-05-08,11.6,11.6,11.6,11.6,200,4.20015767990761,4.20015767990761,4.20015767990761,4.20015767990761,552.360215212452,0.0,1.0
2001-05-09,11.8,11.8,11.6,11.6,1900,4.27257419163016,4.27257419163016,4.20015767990761,4.20015767990761,5247.42204451829,0.0,1.0
2001-05-10,12.15,12.15,11.9,11.9,3300,4.39930308714461,4.39930308714461,4.30878244749143,4.30878244749143,9113.94355100545,0.0,1.0
2001-05-11,12.19,12.2,12.19,12.2,5200,4.41378638948912,4.41740721507525,4.41378638948912,4.41740721507525,14361.3655955237,0.0,1.0
2001-05-14,12.39,12.42,12.19,12.19,30000,4.48620290121166,4.49706537797005,4.41378638948912,4.41378638948912,82854.0322818678,0.0,1.0
2001-05-15,12.4,12.4,12.39,12.39,9700,4.48982372679779,4.48982372679779,4.48620290121166,4.48620290121166,26789.4704378039,0.0,1.0
2001-05-16,12.1,12.4,12.1,12.4,1800,4.38119895921397,4.48982372679779,4.38119895921397,4.48982372679779,4971.24193691207,0.0,1.0
2001-05-17,11.61,12.11,11.6,12.1,7500,4.20377850549374,4.3848197848001,4.20015767990761,4.38119895921397,20713.5080704669,0.0,1.0
2001-05-18,11.46,11.6,11.45,11.6,12100,4.14946612170183,4.20015767990761,4.1458452961157,4.20015767990761,33417.7930203533,0.0,1.0
2001-05-21,11.85,11.85,11.5,11.5,5300,4.29067831956079,4.29067831956079,4.16394942404634,4.16394942404634,14637.54570313,0.0,1.0
2001-05-22,12.11,12.11,11.9,11.9,4500,4.3848197848001,4.3848197848001,4.30878244749143,4.30878244749143,12428.1048422802,0.0,1.0
2001-05-23,12.34,12.34,12.1,12.1,5300,4.46809877328103,4.46809877328103,4.38119895921397,4.38119895921397,14637.54570313,0.0,1.0
2001-05-24,13.0,13.0,12.4,12.4,10000,4.70707326196543,4.70707326196543,4.48982372679779,4.48982372679779,27618.0107606226,0.0,1.0
2001-05-25,12.91,12.99,12.9,12.99,3300,4.67448583169028,4.7034524363793,4.67086500610415,4.7034524363793,9113.94355100546,0.0,1.0
2001-05-29,12.68,12.85,12.68,12.85,6900,4.59120684320935,4.65276087817352,4.59120684320935,4.65276087817352,19056.4274248296,0.0,1.0
2001-05-30,12.65,12.68,12.55,12.68,5700,4.58034436645097,4.59120684320935,4.5441361105897,4.59120684320935,15742.2661335549,0.0,1.0
2001-05-31,12.4,12.67,12.4,12.66,6800,4.48982372679779,4.58758601762323,4.48982372679779,4.5839651920371,18780.2473172234,0.0,1.0
2001-06-01,12.47,12.52,12.47,12.5,4400,4.51516950590068,4.53327363383132,4.51516950590068,4.52603198265906,12151.9247346739,0.0,1.0
2001-06-04,12.51,12.55,12.48,12.48,3100,4.52965280824519,4.5441361105897,4.51879033148681,4.51879033148681,8561.583335793,0.0,1.0
2001-06-05,12.35,12.66,12.25,12.54,17300,4.47171959886716,4.5839651920371,4.43551134300588,4.54051528500357,47779.158615877,0.0,1.0
2001-06-06,12.67,12.67,12.35,12.35,10100,4.58758601762323,4.58758601762323,4.47171959886716,4.47171959886716,27894.1908682288,0.0,1.0
2001-06-07,12.65,12.69,12.6,12.66,9000,4.58034436645097,4.59482766879548,4.56224023852034,4.5839651920371,24856.2096845603,0.0,1.0
2001-06-08,12.67,12.69,12.57,12.63,18800,4.58758601762323,4.59482766879548,4.55137776176196,4.57310271527872,51921.8602299704,0.0,1.0
2001-06-11,13.0,13.0,12.7,12.7,12800,4.70707326196543,4.70707326196543,4.59844849438161,4.59844849438161,35351.0537735969,0.0,1.0
2001-06-12,13.0,13.0,12.95,13.0,22400,4.70707326196543,4.70707326196543,4.68896913403479,4.70707326196543,61864.3441037945,0.0,1.0
2001-06-13,12.92,12.98,12.87,12.87,2100,4.723366977103,4.74530211786354,4.70508769313588,4.70508769313588,5744.20749679733,0.125,1.0
2001-06-14,12.8,12.95,12.8,12.87,3600,4.67949669558192,4.73433454748327,4.67949669558192,4.70508769313588,9847.21285165257,0.0,1.0
2001-06-15,12.74,12.79,12.7,12.78,2700,4.65756155482138,4.6758408387885,4.64293812764769,4.67218498199507,7385.40963873942,0.0,1.0
2001-06-18,12.55,12.65,12.5,12.65,3600,4.58810027574633,4.62465884368057,4.56982099177922,4.62465884368057,9847.21285165258,0.0,1.0
2001-06-19,12.9,12.9,12.5,12.5,2800,4.71605526351615,4.71605526351615,4.56982099177922,4.56982099177922,7658.94332906311,0.0,1.0
2001-06-20,12.72,12.9,12.7,12.8,6000,4.65024984123453,4.71605526351615,4.64293812764769,4.67949669558192,16412.021419421,0.0,1.0
2001-06-21,12.65,12.81,12.65,12.8,6100,4.62465884368057,4.68315255237534,4.62465884368057,4.67949669558192,16685.5551097446,0.0,1.0
2001-06-22,12.4,12.65,12.4,12.6,5400,4.53326242384498,4.62465884368057,4.53326242384498,4.60637955971345,14770.8192774789,0.0,1.0
2001-06-25,12.27,12.38,12.27,12.35,7300,4.48573628553048,4.52595071025814,4.48573628553048,4.51498313987787,19967.9593936288,0.0,1.0
2001-06-26,12.35,12.39,12.28,12.28,2400,4.51498313987787,4.52960656705156,4.4893921423239,4.4893921423239,6564.80856776837,0.0,1.0
2001-06-27,12.34,12.35,12.34,12.35,6600,4.51132728308444,4.51498313987787,4.51132728308444,4.51498313987787,18053.2235613631,0.0,1.0
2001-06-28,12.22,12.33,12.1,12.33,105000,4.46745700156336,4.50767142629102,4.42358672004228,4.50767142629102,287210.374839867,0.0,1.0
2001-06-29,11.95,12.28,11.9,12.15,38600,4.36874886814093,4.4893921423239,4.35046958417382,4.4418660040094,105584.004464941,0.0,1.0
2001-07-02,12.98,13.0,12.05,12.05,27400,4.74530211786354,4.75261383145039,4.40530743607517,4.40530743607517,74948.231148689,0.0,1.0
2001-07-03,12.95,13.1,12.95,13.05,3200,4.73433454748327,4.78917239938462,4.73433454748327,4.7708931154175,8753.07809035784,0.0,1.0
2001-07-05,12.85,12.97,12.85,12.97,1900,4.69777597954904,4.74164626107012,4.69777597954904,4.74164626107012,5197.14011614996,0.0,1.0
2001-07-06,12.82,12.84,12.8,12.8,4000,4.68680840916877,4.69412012275561,4.67949669558192,4.67949669558192,10941.3476129473,0.0,1.0
2001-07-09,12.89,12.89,12.83,12.83,2800,4.71239940672273,4.71239940672273,4.69046426596219,4.69046426596219,7658.94332906311,0.0,1.0
2001-07-10,12.93,12.99,12.85,12.85,17500,4.72702283389642,4.74895797465696,4.69777597954904,4.69777597954904,47868.3958066445,0.0,1.0
2001-07-11,12.97,13.0,12.9,12.93,44500,4.74164626107012,4.75261383145039,4.71605526351615,4.72702283389642,121722.492194039,0.0,1.0
2001-07-12,12.92,12.97,12.87,12.97,3600,4.723366977103,4.74164626107012,4.70508769313588,4.74164626107012,9847.21285165257,0.0,1.0
2001-07-13,12.98,12.98,12.92,12.92,2800,4.74530211786354,4.74530211786354,4.723366977103,4.723366977103,7658.94332906311,0.0,1.0
2001-07-16,12.9,13.02,12.9,12.98,44500,4.71605526351615,4.75992554503723,4.71605526351615,4.74530211786354,121722.492194039,0.0,1.0
2001-07-17,12.97,12.99,12.97,12.97,22700,4.74164626107012,4.74895797465696,4.74164626107012,4.74164626107012,62092.1477034759,0.0,1.0
2001-07-18,12.88,12.95,12.88,12.95,10000,4.70874354992931,4.73433454748327,4.70874354992931,4.73433454748327,27353.3690323682,0.0,1.0
2001-07-19,12.98,12.98,12.92,12.92,500,4.74530211786354,4.74530211786354,4.723366977103,4.723366977103,1367.66845161841,0.0,1.0
2001-07-20,12.92,12.98,12.92,12.95,700,4.723366977103,4.74530211786354,4.723366977103,4.73433454748327,1914.73583226578,0.0,1.0
2001-07-23,12.65,12.92,12.65,12.92,4100,4.62465884368057,4.723366977103,4.62465884368057,4.723366977103,11214.881303271,0.0,1.0
2001-07-24,12.76,12.77,12.74,12.75,3700,4.66487326840823,4.66852912520165,4.65756155482138,4.6612174116148,10120.7465419762,0.0,1.0
2001-07-25,12.85,12.85,12.8,12.8,500,4.69777597954904,4.69777597954904,4.67949669558192,4.67949669558192,1367.66845161841,0.0,1.0
2001-07-26,12.97,13.03,12.84,12.85,5200,4.74164626107012,4.76358140183066,4.69412012275561,4.69777597954904,14223.7518968315,0.0,1.0
2001-07-27,12.96,13.1,12.85,13.07,9200,4.73799040427669,4.78917239938462,4.69777597954904,4.77820482900435,25165.0995097788,0.0,1.0
2001-07-30,13.4,13.4,12.98,12.98,7900,4.89884810318732,4.89884810318732,4.74530211786354,4.74530211786354,21609.1615355709,0.0,1.0
2001-07-31,12.4,13.35,12.3,13.35,12400,4.53326242384498,4.8805688192202,4.49670385591075,4.8805688192202,33918.1776001367,0.0,1.0
2001-08-01,12.55,12.8,12.43,12.43,6600,4.58810027574633,4.67949669558192,4.54422999422525,4.54422999422525,18053.2235613631,0.0,1.0
2001-08-02,12.5,12.5,12.1,12.5,7200,4.56982099177922,4.56982099177922,4.42358672004228,4.56982099177922,19694.4257033051,0.0,1.0
2001-08-03,12.85,12.99,12.45,12.45,10100,4.69777597954904,4.74895797465696,4.5515417078121,4.5515417078121,27626.9027226919,0.0,1.0
2001-08-06,13.0,13.0,12.8,12.85,10100,4.75261383145039,4.75261383145039,4.67949669558192,4.69777597954904,27626.9027226919,0.0,1.0
2001-08-07,12.9,13.0,12.9,13.0,2200,4.71605526351615,4.75261383145039,4.71605526351615,4.75261383145039,6017.74118712102,0.0,1.0
2001-08-08,12.9,12.95,12.9,12.93,1200,4.71605526351615,4.73433454748327,4.71605526351615,4.72702283389642,3282.40428388419,0.0,1.0
2001-08-09,12.9,12.9,12.88,12.9,1500,4.71605526351615,4.71605526351615,4.70874354992931,4.71605526351615,4103.00535485524,0.0,1.0
2001-08-10,12.88,12.9,12.85,12.9,2200,4.70874354992931,4.71605526351615,4.69777597954904,4.71605526351615,6017.74118712101,0.0,1.0
2001-08-13,12.85,12.85,12.83,12.83,1500,4.69777597954904,4.69777597954904,4.69046426596219,4.69046426596219,4103.00535485523,0.0,1.0
2001-08-14,12.9,12.94,12.85,12.85,3900,4.71605526351615,4.73067869068985,4.69777597954904,4.69777597954904,10667.8139226236,0.0,1.0
2001-08-15,12.71,12.93,12.7,12.93,23800,4.64659398444111,4.72702283389642,4.64293812764769,4.72702283389642,65101.0182970364,0.0,1.0
2001-08-16,12.7,12.7,12.7,12.7,800,4.64293812764769,4.64293812764769,4.64293812764769,4.64293812764769,2188.26952258946,0.0,1.0
2001-08-17,12.6,12.7,12.6,12.7,600,4.60637955971345,4.64293812764769,4.60637955971345,4.64293812764769,1641.2021419421,0.0,1.0
2001-08-20,12.5,12.5,12.5,12.5,800,4.56982099177922,4.56982099177922,4.56982099177922,4.56982099177922,2188.26952258946,0.0,1.0
2001-08-21,12.38,12.49,12.38,12.49,900,4.52595071025814,4.56616513498579,4.52595071025814,4.56616513498579,2461.80321291314,0.0,1.0
2001-08-22,12.32,12.35,12.3,12.35,2800,4.5040155694976,4.51498313987787,4.49670385591075,4.51498313987787,7658.9433290631,0.0,1.0
2001-08-23,11.8,12.32,11.8,12.32,6000,4.31391101623958,4.5040155694976,4.31391101623958,4.5040155694976,16412.021419421,0.0,1.0
2001-08-24,11.9,11.9,11.82,11.82,2400,4.35046958417382,4.35046958417382,4.32122272982643,4.32122272982643,6564.80856776837,0.0,1.0
2001-08-27,11.85,11.92,11.85,11.9,2500,4.3321903002067,4.35778129776066,4.3321903002067,4.35046958417382,6838.34225809206,0.0,1.0
2001-08-28,11.74,11.9,11.74,11.9,800,4.29197587547904,4.35046958417382,4.29197587547904,4.35046958417382,2188.26952258946,0.0,1.0
2001-08-29,12.38,12.4,11.74,11.74,9100,4.52595071025814,4.53326242384498,4.29197587547904,4.29197587547904,24891.5658194551,0.0,1.0
2001-08-30,12.32,12.35,12.25,12.35,4700,4.5040155694976,4.51498313987787,4.47842457194363,4.51498313987787,12856.0834452131,0.0,1.0
2001-08-31,12.1,12.34,12.1,12.3,2900,4.42358672004228,4.51132728308444,4.42358672004228,4.49670385591075,7932.4770193868,0.0,1.0
2001-09-04,12.0,12.12,12.0,12.12,5300,4.38702815210805,4.43089843362913,4.38702815210805,4.43089843362913,14497.2855871552,0.0,1.0
2001-09-05,12.0,12.0,12.0,12.0,3500,4.38702815210805,4.38702815210805,4.38702815210805,4.38702815210805,9573.67916132888,0.0,1.0
2001-09-06,12.0,12.02,12.0,12.0,600,4.38702815210805,4.3943398656949,4.38702815210805,4.38702815210805,1641.20214194209,0.0,1.0
2001-09-07,11.95,12.02,11.95,11.95,12600,4.36874886814093,4.3943398656949,4.36874886814093,4.36874886814093,34465.244980784,0.0,1.0
2001-09-10,12.0,12.0,11.88,11.95,3700,4.38702815210805,4.38702815210805,4.34315787058697,4.36874886814093,10120.7465419763,0.0,1.0
2001-09-17,11.9,12.0,11.9,11.9,4300,4.39616779409161,4.43311038059658,4.39616779409161,4.39616779409161,11639.6831050834,0.125,1.0
2001-09-18,12.03,12.03,11.93,12.0,600,4.44419315654807,4.44419315654807,4.4072505700431,4.43311038059658,1624.14182861629,0.0,1.0
2001-09-19,11.95,12.03,11.92,12.03,1900,4.41463908734409,4.44419315654807,4.4035563113926,4.44419315654807,5143.11579061827,0.0,1.0
2001-09-20,11.98,12.0,11.95,12.0,4900,4.42572186329558,4.43311038059658,4.41463908734409,4.43311038059658,13263.8249336997,0.0,1.0
2001-09-21,11.75,12.0,11.75,12.0,4000,4.34075391433415,4.43311038059658,4.34075391433415,4.43311038059658,10827.6121907753,0.0,1.0
2001-09-24,11.75,11.9,11.7,11.9,2300,4.34075391433415,4.39616779409161,4.32228262108166,4.39616779409161,6225.87700969579,0.0,1.0
2001-09-25,11.5,11.75,11.4,11.75,1600,4.24839744807172,4.34075391433415,4.21145486156675,4.34075391433415,4331.04487631012,0.0,1.0
2001-09-26,10.69,11.85,10.68,11.85,34200,3.94916249738145,4.37769650083912,3.94546823873095,4.37769650083912,92576.0842311288,0.0,1.0
2001-09-27,10.48,10.69,10.45,10.69,2900,3.87158306572101,3.94916249738145,3.86050028976952,3.94916249738145,7850.01883831209,0.0,1.0
2001-09-28,10.45,10.48,10.4,10.48,18700,3.86050028976952,3.87158306572101,3.84202899651704,3.87158306572101,50619.0869918745,0.0,1.0
2001-10-01,10.35,10.4,10.35,10.4,13700,3.82355770326455,3.84202899651704,3.82355770326455,3.84202899651704,37084.5717534054,0.0,1.0
2001-10-02,10.22,10.4,10.15,10.35,8500,3.77553234080809,3.84202899651704,3.74967253025461,3.82355770326455,23008.6759053975,0.0,1.0
2001-10-03,9.98,10.2,9.95,10.2,5100,3.68687013319615,3.76814382350709,3.67578735724466,3.76814382350709,13805.2055432385,0.0,1.0
2001-10-04,10.0,10.0,10.0,10.0,1200,3.69425865049715,3.69425865049715,3.69425865049715,3.69425865049715,3248.28365723259,0.0,1.0
2001-10-05,9.89,10.0,9.89,10.0,2700,3.65362180534168,3.69425865049715,3.65362180534168,3.69425865049715,7308.63822877332,0.0,1.0
2001-10-08,9.8,9.8,9.8,9.8,1200,3.62037347748721,3.62037347748721,3.62037347748721,3.62037347748721,3248.28365723258,0.0,1.0
2001-10-09,9.8,9.83,9.8,9.83,2100,3.62037347748721,3.6314562534387,3.62037347748721,3.6314562534387,5684.49640015702,0.0,1.0
2001-10-10,9.75,9.8,9.75,9.8,5100,3.60190218423472,3.62037347748721,3.60190218423472,3.62037347748721,13805.2055432385,0.0,1.0
2001-10-11,9.65,9.75,9.65,9.75,2700,3.56495959772975,3.60190218423472,3.56495959772975,3.60190218423472,7308.63822877332,0.0,1.0
2001-10-12,9.5,9.5,9.4,9.5,17000,3.50954571797229,3.50954571797229,3.47260313146732,3.50954571797229,46017.351810795,0.0,1.0
2001-10-15,9.48,9.48,9.45,9.45,2700,3.5021572006713,3.5021572006713,3.49107442471981,3.49107442471981,7308.63822877331,0.0,1.0
2001-10-16,9.65,9.65,9.55,9.55,2100,3.56495959772975,3.56495959772975,3.52801701122478,3.52801701122478,5684.49640015703,0.0,1.0
2001-10-17,9.5,9.6,9.5,9.6,3200,3.50954571797229,3.54648830447726,3.50954571797229,3.54648830447726,8662.08975262024,0.0,1.0
2001-10-18,9.58,9.59,9.55,9.55,1200,3.53909978717627,3.54279404582677,3.52801701122478,3.52801701122478,3248.28365723259,0.0,1.0
2001-10-19,9.7,9.7,9.57,9.57,1300,3.58343089098223,3.58343089098223,3.53540552852577,3.53540552852577,3518.97396200197,0.0,1.0
2001-10-22,9.5,9.62,9.45,9.62,3800,3.50954571797229,3.55387682177826,3.49107442471981,3.55387682177826,10286.2315812365,0.0,1.0
2001-10-23,9.2,9.53,9.2,9.53,1800,3.39871795845738,3.52062849392378,3.39871795845738,3.52062849392378,4872.42548584888,0.0,1.0
2001-10-24,9.1,9.2,9.1,9.2,600,3.36177537195241,3.39871795845738,3.36177537195241,3.39871795845738,1624.14182861629,0.0,1.0
2001-10-25,9.2,9.2,9.11,9.11,3300,3.39871795845738,3.39871795845738,3.3654696306029,3.3654696306029,8932.78005738961,0.0,1.0
2001-10-26,9.23,9.4,9.175,9.2,6200,3.40980073440887,3.47260313146732,3.38948231183113,3.39871795845738,16782.7988957017,0.0,1.0
2001-10-29,9.2,9.28,9.2,9.21,32100,3.39871795845738,3.42827202766135,3.39871795845738,3.40241221710787,86891.5878309716,0.0,1.0
2001-10-30,9.28,9.3,9.2,9.3,1900,3.42827202766135,3.43566054496235,3.39871795845738,3.43566054496235,5143.11579061827,0.0,1.0
2001-10-31,9.42,9.5,9.31,9.31,59700,3.47999164876831,3.50954571797229,3.43935480361285,3.43935480361285,161602.111947321,0.0,1.0
2001-11-01,9.42,9.42,9.4,9.42,22700,3.47999164876831,3.47999164876831,3.47260313146732,3.47999164876831,61446.6991826498,0.0,1.0
2001-11-02,9.3,9.43,9.3,9.43,800,3.43566054496235,3.48368590741881,3.43566054496235,3.48368590741881,2165.52243815506,0.0,1.0
2001-11-05,9.31,9.34,9.285,9.285,10400,3.43935480361285,3.45043757956434,3.4301191569866,3.4301191569866,28151.7916960157,0.0,1.0
2001-11-06,8.95,9.45,8.5,9.4,15700,3.30636149219495,3.49107442471981,3.14011985292258,3.47260313146732,42498.377848793,0.0,1.0
2001-11-07,8.99,9.0,8.92,9.0,2600,3.32113852679694,3.32483278544743,3.29527871624346,3.32483278544743,7037.94792400393,0.0,1.0
2001-11-08,9.15,9.25,9.15,9.25,5600,3.38024666520489,3.41718925170986,3.38024666520489,3.41718925170986,15158.6570670854,0.0,1.0
2001-11-09,9.05,9.15,9.05,9.15,2100,3.34330407869992,3.38024666520489,3.34330407869992,3.38024666520489,5684.49640015703,0.0,1.0
2001-11-12,9.55,9.55,9.15,9.15,2600,3.52801701122478,3.52801701122478,3.38024666520489,3.38024666520489,7037.94792400393,0.0,1.0
2001-11-13,9.74,9.74,9.4,9.5,3900,3.59820792558422,3.59820792558422,3.47260313146732,3.50954571797229,10556.9218860059,0.0,1.0
2001-11-14,9.77,9.77,9.74,9.75,2500,3.60929070153571,3.60929070153571,3.59820792558422,3.60190218423472,6767.25761923457,0.0,1.0
2001-11-15,9.78,9.85,9.7,9.7,1600,3.61298496018621,3.63884477073969,3.58343089098223,3.58343089098223,4331.04487631012,0.0,1.0
2001-11-16,9.78,9.78,9.78,9.78,0,3.61298496018621,3.61298496018621,3.61298496018621,3.61298496018621,0,0.0,1.0
2001-11-19,10.05,10.05,9.75,9.75,2200,3.71272994374964,3.71272994374964,3.60190218423472,3.60190218423472,5955.1867049264,0.0,1.0
2001-11-20,9.6,10.2,9.6,10.15,5000,3.54648830447726,3.76814382350709,3.54648830447726,3.74967253025461,13534.5152384691,0.0,1.0
2001-11-21,9.12,9.5,8.85,9.5,238600,3.3691638892534,3.50954571797229,3.26941890568998,3.50954571797229,645867.067179746,0.0,1.0
2001-11-23,9.3,9.4,9.25,9.4,500,3.43566054496235,3.47260313146732,3.41718925170986,3.47260313146732,1353.45152384691,0.0,1.0
2001-11-26,9.85,9.85,9.3,9.3,4600,3.63884477073969,3.63884477073969,3.43566054496235,3.43566054496235,12451.7540193916,0.0,1.0
2001-11-27,10.05,10.15,9.68,9.75,4900,3.71272994374964,3.74967253025461,3.57604237368124,3.60190218423472,13263.8249336997,0.0,1.0
2001-11-28,9.55,9.95,9.55,9.95,8000,3.52801701122478,3.67578735724466,3.52801701122478,3.67578735724466,21655.2243815506,0.0,1.0
2001-11-29,9.92,9.92,9.55,9.6,5100,3.66470458129317,3.66470458129317,3.52801701122478,3.54648830447726,13805.2055432385,0.0,1.0
2001-11-30,9.95,10.25,9.85,9.95,4900,3.67578735724466,3.78661511675958,3.63884477073969,3.67578735724466,13263.8249336997,0.0,1.0
2001-12-03,9.575,9.85,9.5,9.85,3500,3.53725265785102,3.63884477073969,3.50954571797229,3.63884477073969,9474.16066692838,0.0,1.0
2001-12-04,10.04,10.04,9.7,9.7,27800,3.70903568509914,3.70903568509914,3.58343089098223,3.58343089098223,75251.9047258882,0.0,1.0
2001-12-05,10.03,10.05,9.9,10.05,18000,3.70534142644864,3.71272994374964,3.65731606399218,3.71272994374964,48724.2548584888,0.0,1.0
2001-12-06,10.05,10.05,10.03,10.05,5300,3.71272994374964,3.71272994374964,3.70534142644864,3.71272994374964,14346.5861527772,0.0,1.0
2001-12-07,10.06,10.1,9.92,10.1,7900,3.71642420240013,3.73120123700212,3.66470458129317,3.73120123700212,21384.5340767812,0.0,1.0
2001-12-10,10.01,10.1,10.01,10.07,6200,3.69795290914765,3.73120123700212,3.69795290914765,3.72011846105063,16782.7988957017,0.0,1.0
2001-12-11,10.06,10.06,9.8,10.0,5600,3.71642420240013,3.71642420240013,3.62037347748721,3.69425865049715,15158.6570670854,0.0,1.0
2001-12-12,10.2,10.2,9.8,9.8,16800,3.81432205663831,3.81432205663831,3.66474079951524,3.66474079951524,44925.4146491829,0.125,1.0
2001-12-13,10.01,10.17,10.01,10.17,5300,3.74327095950485,3.80310346235408,3.74327095950485,3.80310346235408,14172.8986690875,0.0,1.0
2001-12-14,10.2,10.2,9.77,9.9,18800,3.81432205663831,3.81432205663831,3.65352220523101,3.702136113796,50273.6782978951,0.0,1.0
2001-12-17,10.6,10.6,10.06,10.1,4200,3.96390331376138,3.96390331376138,3.76196861664523,3.77692674235754,11231.3536622957,0.0,1.0
2001-12-18,11.7,11.7,10.5,10.5,11700,4.37525177084982,4.37525177084982,3.92650799948061,3.92650799948061,31287.3423449667,0.0,1.0
2001-12-19,11.75,11.99,11.55,11.6,5100,4.39394942799021,4.48369818226405,4.31915879942867,4.33785645656905,13638.0723042162,0.0,1.0
2001-12-20,12.05,12.3,12.0,12.0,8300,4.50613537083251,4.59962365653443,4.48743771369212,4.48743771369212,22195.2941421558,0.0,1.0
2001-12-21,12.0,12.01,11.8,11.95,11700,4.48743771369212,4.4911772451202,4.41264708513059,4.46874005655174,31287.3423449667,0.0,1.0
2001-12-24,12.15,12.15,11.85,11.85,2300,4.54353068511328,4.54353068511328,4.43134474227097,4.43134474227097,6150.50319601908,0.0,1.0
2001-12-26,12.5,12.5,11.98,12.3,9000,4.67441428509596,4.67441428509596,4.47995865083597,4.59962365653443,24067.1864192051,0.0,1.0
2001-12-27,12.5,12.5,12.22,12.45,9100,4.67441428509596,4.67441428509596,4.56970740510981,4.65571662795558,24334.5996016408,0.0,1.0
2001-12-28,12.49,12.5,12.44,12.5,2000,4.67067475366789,4.67441428509596,4.6519770965275,4.67441428509596,5348.26364871225,0.0,1.0
2001-12-31,12.97,12.98,12.39,12.39,6100,4.85017226221557,4.85391179364365,4.63327943938712,4.63327943938712,16312.2041285724,0.0,1.0
2002-01-02,12.5,12.87,12.3,12.87,4900,4.67441428509596,4.8127769479348,4.59962365653443,4.8127769479348,13103.245939345,0.0,1.0
2002-01-03,12.92,12.92,12.4,12.92,6500,4.83147460507519,4.83147460507519,4.6370189708152,4.83147460507519,17381.8568583148,0.0,1.0
2002-01-04,14.0,14.0,12.83,14.0,23900,5.23534399930748,5.23534399930748,4.7978188222225,5.23534399930748,63911.7506021114,0.0,1.0
2002-01-07,13.7,13.96,13.7,13.9,20600,5.12315805646518,5.22038587359517,5.12315805646518,5.19794868502671,55087.1155817361,0.0,1.0
2002-01-08,13.5,13.7,13.48,13.65,39100,5.04836742790364,5.12315805646518,5.04088836504749,5.10446039932479,104558.554332324,0.0,1.0
2002-01-09,12.85,13.5,12.85,13.5,21800,4.80529788507865,5.04836742790364,4.80529788507865,5.04836742790364,58296.0737709635,0.0,1.0
2002-01-10,12.0,13.0,11.9,12.75,6600,4.48743771369212,4.8613908564998,4.45004239941136,4.76790257079788,17649.2700407504,0.0,1.0
2002-01-11,11.0,11.85,11.0,11.85,7300,4.11348457088445,4.43134474227097,4.11348457088445,4.43134474227097,19521.1623177997,0.0,1.0
2002-01-14,11.0,11.25,11.0,11.12,9300,4.11348457088445,4.20697285658637,4.11348457088445,4.15835894802137,24869.425966512,0.0,1.0
2002-01-15,11.09,11.09,10.95,10.95,14500,4.14714035373714,4.14714035373714,4.09478691374406,4.09478691374406,38774.9114531638,0.0,1.0
2002-01-16,11.0,11.06,11.0,11.05,14600,4.11348457088445,4.13592175945291,4.11348457088445,4.13218222802483,39042.3246355994,0.0,1.0
2002-01-17,11.11,11.11,11.1,11.1,1600,4.15461941659329,4.15461941659329,4.15087988516522,4.15087988516522,4278.6109189698,0.0,1.0
2002-01-18,11.15,11.2,11.11,11.11,4100,4.1695775423056,4.18827519944598,4.15461941659329,4.15461941659329,10963.9404798601,0.0,1.0
2002-01-22,11.2,11.23,11.1,11.1,3700,4.18827519944598,4.19949379373021,4.15087988516522,4.15087988516522,9894.28775011767,0.0,1.0
2002-01-23,11.45,11.45,11.12,11.45,2500,4.2817634851479,4.2817634851479,4.15835894802137,4.2817634851479,6685.32956089032,0.0,1.0
2002-01-24,11.26,11.35,11.26,11.35,500,4.21071238801444,4.24436817086714,4.21071238801444,4.24436817086714,1337.06591217806,0.0,1.0
2002-01-25,11.3,11.4,11.26,11.26,1300,4.22567051372675,4.26306582800752,4.21071238801444,4.21071238801444,3476.37137166296,0.0,1.0
2002-01-28,12.39,12.4,11.43,12.4,4900,4.63327943938712,4.6370189708152,4.27428442229175,4.6370189708152,13103.245939345,0.0,1.0
2002-01-29,12.45,12.7,12.3,12.3,3700,4.65571662795558,4.7492049136575,4.59962365653443,4.59962365653443,9894.28775011766,0.0,1.0
2002-01-30,12.9,12.9,12.6,12.6,3000,4.82399554221904,4.82399554221904,4.71180959937673,4.71180959937673,8022.39547306836,0.0,1.0
2002-01-31,12.76,13.0,12.75,12.94,2800,4.77164210222596,4.8613908564998,4.76790257079788,4.83895366793134,7487.56910819715,0.0,1.0
2002-02-01,11.35,12.1,11.35,12.1,59100,4.24436817086714,4.52483302797289,4.24436817086714,4.52483302797289,158041.190819447,0.0,1.0
2002-02-04,11.7,12.05,11.2,11.35,17400,4.37525177084982,4.50613537083251,4.18827519944598,4.24436817086714,46529.8937437966,0.0,1.0
2002-02-05,11.77,11.97,11.72,11.8,17800,4.40142849084636,4.4762191194079,4.38273083370598,4.41264708513059,47599.546473539,0.0,1.0
2002-02-06,11.81,11.91,11.55,11.9,3500,4.41638661655867,4.45378193083943,4.31915879942867,4.45004239941136,9359.46138524643,0.0,1.0
2002-02-07,12.45,12.45,11.71,11.71,5700,4.65571662795558,4.65571662795558,4.3789913022779,4.3789913022779,15242.5513988299,0.0,1.0
2002-02-08,12.8,12.8,12.5,12.5,3600,4.78660022793827,4.78660022793827,4.67441428509596,4.67441428509596,9626.87456768204,0.0,1.0
2002-02-11,12.75,12.82,12.7,12.8,4200,4.76790257079788,4.79407929079442,4.7492049136575,4.78660022793827,11231.3536622957,0.0,1.0
2002-02-12,12.75,12.8,12.7,12.75,3600,4.76790257079788,4.78660022793827,4.7492049136575,4.76790257079788,9626.87456768205,0.0,1.0
2002-02-13,12.75,12.75,12.75,12.75,2100,4.76790257079788,4.76790257079788,4.76790257079788,4.76790257079788,5615.67683114786,0.0,1.0
2002-02-14,12.69,12.7,12.65,12.65,3900,4.74546538222942,4.7492049136575,4.73050725651712,4.73050725651712,10429.1141149889,0.0,1.0
2002-02-15,12.55,12.69,12.55,12.69,4100,4.69311194223635,4.74546538222942,4.69311194223635,4.74546538222942,10963.9404798601,0.0,1.0
2002-02-19,12.9,12.95,12.7,12.7,2200,4.82399554221904,4.84269319935942,4.7492049136575,4.7492049136575,5883.09001358347,0.0,1.0
2002-02-20,13.2,13.2,12.7,13.2,21700,4.93618148506134,4.93618148506134,4.7492049136575,4.93618148506134,58028.6605885279,0.0,1.0
2002-02-21,12.99,13.1,12.81,13.1,13800,4.85765132507173,4.89878617078057,4.79033975936634,4.89878617078057,36903.0191761145,0.0,1.0
2002-02-22,13.12,13.12,12.87,12.87,7800,4.90626523363672,4.90626523363672,4.8127769479348,4.8127769479348,20858.2282299778,0.0,1.0
2002-02-25,13.17,13.17,13.12,13.12,900,4.92496289077711,4.92496289077711,4.90626523363672,4.90626523363672,2406.71864192051,0.0,1.0
2002-02-26,13.05,13.17,13.02,13.17,18000,4.88008851364019,4.92496289077711,4.86886991935596,4.92496289077711,48134.3728384102,0.0,1.0
2002-02-27,13.04,13.13,13.01,13.1,3600,4.87634898221211,4.9100047650648,4.86513038792788,4.89878617078057,9626.87456768205,0.0,1.0
2002-02-28,13.0,13.03,13.0,13.03,300,4.8613908564998,4.87260945078403,4.8613908564998,4.87260945078403,802.239547306838,0.0,1.0
2002-03-01,13.1,13.1,12.9,13.1,3600,4.89878617078057,4.89878617078057,4.82399554221904,4.89878617078057,9626.87456768205,0.0,1.0
2002-03-04,12.9,13.4,12.9,13.25,3000,4.82399554221904,5.01097211362287,4.82399554221904,4.95487914220172,8022.39547306836,0.0,1.0
2002-03-05,12.55,12.8,12.1,12.8,3400,4.69311194223635,4.78660022793827,4.52483302797289,4.78660022793827,9092.04820281082,0.0,1.0
2002-03-06,12.56,12.56,12.56,12.56,300,4.69685147366442,4.69685147366442,4.69685147366442,4.69685147366442,802.239547306838,0.0,1.0
2002-03-07,12.11,12.66,12.11,12.66,2900,4.52857255940097,4.73424678794519,4.52857255940097,4.73424678794519,7754.98229063276,0.0,1.0
2002-03-08,12.4,12.4,12.25,12.25,800,4.6370189708152,4.6370189708152,4.58092599939404,4.58092599939404,2139.3054594849,0.0,1.0
2002-03-11,12.96,13.1,12.96,13.0,4400,4.8464327307875,4.89878617078057,4.8464327307875,4.8613908564998,11766.1800271669,0.0,1.0
2002-03-12,12.8,12.8,12.8,12.8,200,4.78660022793827,4.78660022793827,4.78660022793827,4.78660022793827,534.826364871225,0.0,1.0
2002-03-13,12.29,12.76,12.2,12.76,800,4.59588412510635,4.77164210222596,4.56222834225366,4.77164210222596,2139.3054594849,0.0,1.0
2002-03-14,12.31,12.31,12.2,12.31,500,4.65010733081346,4.65010733081346,4.60855478764616,4.65010733081346,1323.62536219638,0.125,1.0
2002-03-15,12.66,12.66,12.21,12.21,4100,4.78231996816397,4.78231996816397,4.61233229157046,4.61233229157046,10853.7279700103,0.0,1.0
2002-03-18,12.7,12.7,12.7,12.7,800,4.79742998386117,4.79742998386117,4.79742998386117,4.79742998386117,2117.8005795142,0.0,1.0
2002-03-19,13.1,13.1,12.6,12.73,1800,4.94853014083318,4.94853014083318,4.75965494461817,4.80876249563407,4765.05130390695,0.0,1.0
2002-03-20,13.1,13.25,13.1,13.15,2600,4.94853014083318,5.00519269969768,4.94853014083318,4.96741766045468,6882.85188342115,0.0,1.0
2002-03-21,13.3,13.44,13.0,13.44,4900,5.02408021931918,5.07696527425938,4.91075510159017,5.07696527425938,12971.5285495245,0.0,1.0
2002-03-22,13.0,13.25,12.9,13.25,13800,4.91075510159017,5.00519269969768,4.87298006234717,5.00519269969768,36532.05999662,0.0,1.0
2002-03-25,12.85,13.03,12.85,13.03,1400,4.85409254272567,4.92208761336307,4.85409254272567,4.92208761336307,3706.15101414986,0.0,1.0
2002-03-26,12.9,12.9,12.8,12.9,15300,4.87298006234717,4.87298006234717,4.83520502310417,4.87298006234717,40502.9360832092,0.0,1.0
2002-03-27,12.75,12.96,12.75,12.96,3700,4.81631750348267,4.89564508589297,4.81631750348267,4.89564508589297,9794.82768025319,0.0,1.0
2002-03-28,12.45,13.01,12.45,12.8,9900,4.70299238575367,4.91453260551447,4.70299238575367,4.83520502310417,26207.7821714882,0.0,1.0
2002-04-01,12.42,12.5,12.22,12.5,7900,4.69165987398077,4.72187990537517,4.61610979549476,4.72187990537517,20913.2807227027,0.0,1.0
2002-04-02,11.95,12.32,11.95,12.32,5100,4.51411718953866,4.65388483473776,4.51411718953866,4.65388483473776,13500.978694403,0.0,1.0
2002-04-03,11.87,11.87,11.71,11.8,1600,4.48389715814426,4.48389715814426,4.42345709535546,4.45745463067416,4235.60115902841,0.0,1.0
2002-04-04,11.74,11.87,11.72,11.87,2200,4.43478960712836,4.48389715814426,4.42723459927976,4.48389715814426,5823.95159366405,0.0,1.0
2002-04-05,11.72,11.85,11.71,11.75,3400,4.42723459927976,4.47634215029566,4.42345709535546,4.43856711105266,9000.65246293536,0.0,1.0
2002-04-08,12.19,12.25,11.72,11.72,4800,4.60477728372186,4.62744230726766,4.42723459927976,4.42723459927976,12706.8034770852,0.0,1.0
2002-04-09,12.05,12.3,12.05,12.18,5500,4.55189222878166,4.64632982688916,4.55189222878166,4.60099977979756,14559.8789841602,0.0,1.0
2002-04-10,12.3,12.3,12.06,12.06,12000,4.64632982688916,4.64632982688916,4.55566973270596,4.55566973270596,31767.0086927131,0.0,1.0
2002-04-11,12.05,12.3,11.95,12.3,30300,4.55189222878166,4.64632982688916,4.51411718953866,4.64632982688916,80211.6969491005,0.0,1.0
2002-04-12,12.58,12.58,12.1,12.1,13500,4.75209993676957,4.75209993676957,4.57077974840316,4.57077974840316,35737.8847793022,0.0,1.0
2002-04-15,12.58,12.58,12.25,12.48,5700,4.75209993676957,4.75209993676957,4.62744230726766,4.71432489752657,15089.3291290387,0.0,1.0
2002-04-16,12.57,12.57,11.85,11.85,14000,4.74832243284527,4.74832243284527,4.47634215029566,4.47634215029566,37061.5101414985,0.0,1.0
2002-04-17,13.1,13.1,12.57,12.57,37400,4.94853014083318,4.94853014083318,4.74832243284527,4.74832243284527,99007.1770922889,0.0,1.0
2002-04-18,13.33,14.0,13.15,13.25,22800,5.03541273109208,5.28850549402019,4.96741766045468,5.00519269969768,60357.3165161548,0.0,1.0
2002-04-19,13.27,13.36,13.27,13.36,4700,5.01274770754628,5.04674524286498,5.01274770754628,5.04674524286498,12442.0784046459,0.0,1.0
2002-04-22,13.25,13.29,13.22,13.27,2000,5.00519269969768,5.02030271539488,4.99386018792478,5.01274770754628,5294.50144878551,0.0,1.0
2002-04-23,13.1,13.24,13.1,13.24,600,4.94853014083318,5.00141519577338,4.94853014083318,5.00141519577338,1588.35043463565,0.0,1.0
2002-04-24,13.1,13.4,13.1,13.2,2000,4.94853014083318,5.06185525856218,4.94853014083318,4.98630518007618,5294.5014487855,0.0,1.0
2002-04-25,13.4,13.55,13.2,13.2,39100,5.06185525856218,5.11851781742668,4.98630518007618,4.98630518007618,103507.503323757,0.0,1.0
2002-04-26,12.75,13.5,12.2,13.5,114700,4.81631750348267,5.09963029780518,4.60855478764616,5.09963029780518,303639.658087849,0.0,1.0
2002-04-29,13.7,13.7,12.85,12.85,105500,5.17518037629118,5.17518037629118,4.85409254272567,4.85409254272567,279284.951423436,0.0,1.0
2002-04-30,13.95,13.95,13.55,13.7,12700,5.26961797439869,5.26961797439869,5.11851781742668,5.17518037629118,33620.084199788,0.0,1.0
2002-05-01,13.4,13.8,13.4,13.8,16100,5.06185525856218,5.21295541553418,5.06185525856218,5.21295541553418,42620.7366627233,0.0,1.0
2002-05-02,13.79,13.79,13.5,13.5,500,5.20917791160988,5.20917791160988,5.09963029780518,5.09963029780518,1323.62536219638,0.0,1.0
2002-05-03,14.0,14.15,13.8,13.8,7700,5.28850549402019,5.34516805288469,5.21295541553418,5.21295541553418,20383.8305778242,0.0,1.0
2002-05-06,13.95,14.3,13.95,14.1,7000,5.26961797439869,5.40183061174919,5.26961797439869,5.32628053326319,18530.7550707493,0.0,1.0
2002-05-07,13.75,14.2,13.7,13.95,4300,5.19406789591268,5.36405557250619,5.17518037629118,5.26961797439869,11383.1781148889,0.0,1.0
2002-05-08,13.75,13.75,13.73,13.73,2500,5.19406789591268,5.19406789591268,5.18651288806408,5.18651288806408,6618.12681098189,0.0,1.0
2002-05-09,13.55,13.74,13.55,13.73,1600,5.11851781742668,5.19029039198838,5.11851781742668,5.18651288806408,4235.60115902841,0.0,1.0
2002-05-10,14.15,14.15,13.7,13.7,5800,5.34516805288469,5.34516805288469,5.17518037629118,5.17518037629118,15354.054201478,0.0,1.0
2002-05-13,14.2,14.55,14.0,14.25,9700,5.36405557250619,5.4962682098567,5.28850549402019,5.38294309212769,25678.3320266097,0.0,1.0
2002-05-14,14.3,14.5,14.0,14.3,4600,5.40183061174919,5.47738069023519,5.28850549402019,5.40183061174919,12177.3533322067,0.0,1.0
2002-05-15,14.4,14.6,14.1,14.35,4300,5.43960565099219,5.5151557294782,5.32628053326319,5.42071813137069,11383.1781148888,0.0,1.0
2002-05-16,13.93,14.65,13.9,14.4,5000,5.26206296655009,5.5340432490997,5.25073045477719,5.43960565099219,13236.2536219638,0.0,1.0
2002-05-17,13.45,13.85,13.36,13.85,3900,5.08074277818368,5.23184293515569,5.04674524286498,5.23184293515569,10324.2778251317,0.0,1.0
2002-05-20,13.1,13.43,12.95,13.43,4300,4.94853014083318,5.07318777033508,4.89186758196867,5.07318777033508,11383.1781148888,0.0,1.0
2002-05-21,12.85,13.05,12.83,13.05,6500,4.85409254272567,4.92964262121168,4.84653753487707,4.92964262121168,17207.1297085529,0.0,1.0
2002-05-22,12.95,12.95,12.83,12.85,8100,4.89186758196867,4.89186758196867,4.84653753487707,4.85409254272567,21442.7308675813,0.0,1.0
2002-05-23,12.9,12.92,12.8,12.85,9600,4.87298006234717,4.88053507019577,4.83520502310417,4.85409254272567,25413.6069541704,0.0,1.0
2002-05-24,12.85,12.89,12.83,12.85,3900,4.85409254272567,4.86920255842287,4.84653753487707,4.85409254272567,10324.2778251317,0.0,1.0
2002-05-28,12.83,12.9,12.83,12.85,13200,4.84653753487707,4.87298006234717,4.84653753487707,4.85409254272567,34943.7095619844,0.0,1.0
2002-05-29,12.22,12.75,12.22,12.75,5600,4.61610979549476,4.81631750348267,4.61610979549476,4.81631750348267,14824.6040565994,0.0,1.0
2002-05-30,12.34,12.34,12.14,12.24,28300,4.66143984258636,4.66143984258636,4.58588976410036,4.62366480334336,74917.195500315,0.0,1.0
2002-05-31,12.4,12.55,12.4,12.4,44400,4.68410486613217,4.74076742499667,4.68410486613217,4.68410486613217,117537.932163038,0.0,1.0
2002-06-03,12.3,12.5,12.3,12.41,5200,4.64632982688916,4.72187990537517,4.64632982688916,4.68788237005647,13765.7037668423,0.0,1.0
2002-06-04,12.3,12.31,12.25,12.31,700,4.64632982688916,4.65010733081346,4.62744230726766,4.65010733081346,1853.07550707493,0.0,1.0
2002-06-05,12.38,12.39,12.25,12.25,2200,4.67654985828357,4.68032736220787,4.62744230726766,4.62744230726766,5823.95159366405,0.0,1.0
2002-06-06,13.03,13.08,12.4,12.45,8000,4.92208761336307,4.94097513298458,4.68410486613217,4.70299238575367,21178.005795142,0.0,1.0
2002-06-07,12.9,13.0,12.9,12.99,1500,4.87298006234717,4.91075510159017,4.87298006234717,4.90697759766587,3970.87608658913,0.0,1.0
2002-06-10,12.92,13.1,12.92,13.0,2100,4.88053507019577,4.94853014083318,4.88053507019577,4.91075510159017,5559.22652122479,0.0,1.0
2002-06-11,12.6,12.85,12.6,12.85,5600,4.75965494461817,4.85409254272567,4.75965494461817,4.85409254272567,14824.6040565994,0.0,1.0
2002-06-12,12.58,12.59,12.53,12.55,3500,4.79931873582332,4.80313377456404,4.78024354211973,4.78787361960117,9174.21876387351,0.125,1.0
2002-06-13,12.49,12.58,12.45,12.58,2900,4.76498338715686,4.79931873582332,4.74972323219399,4.79931873582332,7601.49554720948,0.0,1.0
2002-06-14,12.43,12.49,12.4,12.49,2600,4.74209315471255,4.76498338715686,4.7306480384904,4.76498338715686,6815.13393887746,0.0,1.0
2002-06-17,12.4,12.44,12.38,12.43,4500,4.7306480384904,4.74590819345327,4.72301796100896,4.74209315471255,11795.4241249802,0.0,1.0
2002-06-18,12.42,12.45,12.3,12.4,4300,4.73827811597183,4.74972323219399,4.69249765108322,4.7306480384904,11271.1830527589,0.0,1.0
2002-06-19,12.1,12.35,12.1,12.35,5400,4.61619687626885,4.71157284478681,4.61619687626885,4.71157284478681,14154.5089499763,0.0,1.0
2002-06-20,12.22,12.3,12.15,12.15,3200,4.66197734115747,4.69249765108322,4.63527206997244,4.63527206997244,8387.8571555415,0.0,1.0
2002-06-21,12.2,12.22,12.05,12.22,5500,4.65434726367603,4.66197734115747,4.59712168256526,4.66197734115747,14416.629486087,0.0,1.0
2002-06-24,12.23,12.27,12.15,12.27,3900,4.66579237989819,4.68105253486106,4.63527206997244,4.68105253486106,10222.7009083162,0.0,1.0
2002-06-25,12.34,12.39,12.23,12.23,3500,4.70775780604609,4.72683299974968,4.66579237989819,4.66579237989819,9174.2187638735,0.0,1.0
2002-06-26,12.3,12.35,12.25,12.35,14600,4.69249765108322,4.71157284478681,4.67342245737962,4.71157284478681,38269.598272158,0.0,1.0
2002-06-27,12.56,12.6,12.3,12.35,20900,4.79168865834188,4.80694881330476,4.69249765108322,4.71157284478681,54783.1920471304,0.0,1.0
2002-06-28,13.25,13.35,12.6,12.6,41400,5.05492633145143,5.09307671885861,4.80694881330476,4.80694881330476,108517.901949818,0.0,1.0
2002-07-01,14.0,14.0,12.84,13.25,48800,5.34105423700529,5.34105423700529,4.89850974308199,5.05492633145143,127914.821622008,0.0,1.0
2002-07-02,13.5,14.0,13.5,13.9,15900,5.15030229996938,5.34105423700529,5.15030229996938,5.3029038495981,41677.1652415968,0.0,1.0
2002-07-03,12.7,13.41,12.7,13.41,10500,4.84509920071194,5.11596695130292,4.84509920071194,5.11596695130292,27522.6562916205,0.0,1.0
2002-07-05,12.69,12.69,12.68,12.68,200,4.84128416197122,4.84128416197122,4.8374691232305,4.8374691232305,524.241072221343,0.0,1.0
2002-07-08,12.1,12.6,12.1,12.59,10400,4.61619687626885,4.80694881330476,4.61619687626885,4.80313377456404,27260.5357555099,0.0,1.0
2002-07-09,11.6,11.65,11.25,11.25,19200,4.42544493923295,4.44452013293654,4.29191858330782,4.29191858330782,50327.142933249,0.0,1.0
2002-07-10,11.55,11.6,11.48,11.52,2900,4.40636974552936,4.42544493923295,4.37966447434433,4.39492462930721,7601.49554720948,0.0,1.0
2002-07-11,11.8,11.8,11.5,11.55,5000,4.50174571404731,4.50174571404731,4.38729455182577,4.40636974552936,13106.0268055336,0.0,1.0
2002-07-12,11.65,11.8,11.65,11.8,1100,4.44452013293654,4.50174571404731,4.44452013293654,4.50174571404731,2883.32589721739,0.0,1.0
2002-07-15,11.64,11.68,11.64,11.68,500,4.44070509419582,4.45596524915869,4.44070509419582,4.45596524915869,1310.60268055336,0.0,1.0
2002-07-16,12.05,12.05,11.66,11.7,12300,4.59712168256526,4.59712168256526,4.44833517167726,4.46359532664013,32240.8259416126,0.0,1.0
2002-07-17,12.05,12.15,11.85,12.05,7500,4.59712168256526,4.63527206997244,4.5208209077509,4.59712168256526,19659.0402083004,0.0,1.0
2002-07-18,11.8,12.1,11.8,12.1,4200,4.50174571404731,4.61619687626885,4.50174571404731,4.61619687626885,11009.0625166482,0.0,1.0
2002-07-19,11.55,11.84,11.55,11.8,5800,4.40636974552936,4.51700586901018,4.40636974552936,4.50174571404731,15202.991094419,0.0,1.0
2002-07-22,10.79,11.55,10.7,11.55,5700,4.11642680123479,4.40636974552936,4.08209145256832,4.40636974552936,14940.8705583083,0.0,1.0
2002-07-23,10.7,11.05,10.7,10.79,4100,4.08209145256832,4.21561780849346,4.08209145256832,4.11642680123479,10746.9419805376,0.0,1.0
2002-07-24,10.9,10.9,10.65,10.69,9700,4.15839222738269,4.15839222738269,4.06301625886474,4.07827641382761,25425.6920027351,0.0,1.0
2002-07-25,10.9,11.1,10.9,10.95,1200,4.15839222738269,4.23469300219705,4.15839222738269,4.17746742108628,3145.44643332806,0.0,1.0
2002-07-26,11.05,11.05,11.05,11.05,600,4.21561780849346,4.21561780849346,4.21561780849346,4.21561780849346,1572.72321666403,0.0,1.0
2002-07-29,10.48,11.05,10.35,11.05,3900,3.99816060027253,4.21561780849346,3.94856509664319,4.21561780849346,10222.7009083162,0.0,1.0
2002-07-30,10.5,10.5,10.2,10.4,10500,4.00579067775396,4.00579067775396,3.89133951553242,3.96764029034678,27522.6562916206,0.0,1.0
2002-07-31,10.4,10.6,10.3,10.48,3200,3.96764029034678,4.04394106516114,3.9294899029396,3.99816060027253,8387.8571555415,0.0,1.0
2002-08-01,10.39,10.5,10.39,10.4,6000,3.96382525160607,4.00579067775396,3.96382525160607,3.96764029034678,15727.2321666403,0.0,1.0
2002-08-02,10.4,10.48,10.4,10.41,1100,3.96764029034678,3.99816060027253,3.96764029034678,3.9714553290875,2883.32589721739,0.0,1.0
2002-08-05,9.6,10.3,9.6,10.3,7700,3.66243719108934,3.9294899029396,3.66243719108934,3.9294899029396,20183.2812805217,0.0,1.0
2002-08-06,9.98,9.98,9.62,9.62,1600,3.80740866323662,3.80740866323662,3.67006726857077,3.67006726857077,4193.92857777075,0.0,1.0
2002-08-07,9.97,9.97,9.9,9.97,2800,3.80359362449591,3.80359362449591,3.77688835331088,3.80359362449591,7339.3750110988,0.0,1.0
2002-08-08,10.0,10.0,9.9,9.9,1200,3.81503874071806,3.81503874071806,3.77688835331088,3.77688835331088,3145.44643332806,0.0,1.0
2002-08-09,9.95,10.03,9.95,10.0,1200,3.79596354701447,3.82648385694021,3.79596354701447,3.81503874071806,3145.44643332806,0.0,1.0
2002-08-12,9.85,9.85,9.8,9.8,600,3.75781315960729,3.75781315960729,3.7387379659037,3.7387379659037,1572.72321666403,0.0,1.0
2002-08-13,9.48,9.83,9.4,9.83,3000,3.61665672620072,3.75018308212585,3.58613641627498,3.75018308212585,7863.61608332016,0.0,1.0
2002-08-14,9.75,9.75,9.35,9.44,2200,3.71966277220011,3.71966277220011,3.56706122257139,3.60139657123785,5766.65179443478,0.0,1.0
2002-08-15,9.5,9.8,9.5,9.8,2400,3.62428680368216,3.7387379659037,3.62428680368216,3.7387379659037,6290.89286665612,0.0,1.0
2002-08-16,9.35,9.5,9.35,9.45,3600,3.56706122257139,3.62428680368216,3.56706122257139,3.60521160997857,9436.33929998417,0.0,1.0
2002-08-19,9.69,9.7,9.15,9.36,4300,3.6967725397558,3.70058757849652,3.49076044775703,3.5708762613121,11271.1830527589,0.0,1.0
2002-08-20,9.7,9.85,9.35,9.69,8000,3.70058757849652,3.75781315960729,3.56706122257139,3.6967725397558,20969.6428888537,0.0,1.0
2002-08-21,10.15,10.15,9.8,9.8,28400,3.87226432182883,3.87226432182883,3.7387379659037,3.7387379659037,74442.2322554308,0.0,1.0
2002-08-22,9.98,10.15,9.8,10.15,15300,3.80740866323662,3.87226432182883,3.7387379659037,3.87226432182883,40104.4420249328,0.0,1.0
2002-08-23,9.9,9.97,9.9,9.94,6000,3.77688835331088,3.80359362449591,3.77688835331088,3.79214850827375,15727.2321666403,0.0,1.0
2002-08-26,10.05,10.05,9.9,9.92,9200,3.83411393442165,3.83411393442165,3.77688835331088,3.78451843079232,24115.0893221818,0.0,1.0
2002-08-27,10.01,10.05,9.8,10.0,10200,3.81885377945878,3.83411393442165,3.7387379659037,3.81503874071806,26736.2946832885,0.0,1.0
2002-08-28,10.0,10.05,9.91,9.95,9000,3.81503874071806,3.83411393442165,3.7807033920516,3.79596354701447,23590.8482499605,0.0,1.0
2002-08-29,10.35,10.35,9.95,9.96,10100,3.94856509664319,3.94856509664319,3.79596354701447,3.79977858575519,26474.1741471779,0.0,1.0
2002-08-30,10.65,10.7,10.34,10.34,6700,4.06301625886474,4.08209145256832,3.94475005790247,3.94475005790247,17562.075919415,0.0,1.0
2002-09-03,10.48,10.63,10.48,10.63,3000,3.99816060027253,4.0553861813833,3.99816060027253,4.0553861813833,7863.61608332015,0.0,1.0
2002-09-04,10.59,10.59,10.45,10.45,900,4.04012602642043,4.04012602642043,3.98671548405037,3.98671548405037,2359.08482499604,0.0,1.0
2002-09-05,10.8,11.5,10.46,10.5,112500,4.12024183997551,4.38729455182577,3.99053052279109,4.00579067775396,294885.603124505,0.0,1.0
2002-09-06,10.98,11.0,10.9,10.9,1200,4.18891253730843,4.19654261478987,4.15839222738269,4.15839222738269,3145.44643332806,0.0,1.0
2002-09-09,10.45,10.9,10.39,10.9,4400,3.98671548405037,4.15839222738269,3.96382525160607,4.15839222738269,11533.3035888696,0.0,1.0
2002-09-10,10.48,10.49,10.46,10.46,8700,3.99816060027253,4.00197563901325,3.99053052279109,3.99053052279109,22804.4866416284,0.0,1.0
2002-09-11,10.48,10.59,10.48,10.59,600,3.99816060027253,4.04012602642043,3.99816060027253,4.04012602642043,1572.72321666403,0.0,1.0
2002-09-12,10.05,10.25,10.05,10.25,25700,3.88180191868063,3.95905170810711,3.88180191868063,3.95905170810711,66537.3982008303,0.125,1.0
2002-09-13,9.45,10.0,9.45,9.95,4300,3.65005255040119,3.86248947132401,3.65005255040119,3.84317702396739,11132.7164304891,0.0,1.0
2002-09-16,9.82,9.82,9.45,9.46,5800,3.79296466084017,3.79296466084017,3.65005255040119,3.65391503987251,15016.2221620551,0.0,1.0
2002-09-17,9.6,9.88,9.58,9.88,19300,3.70798989247105,3.81613959766812,3.7002649135284,3.81613959766812,49967.7737461488,0.0,1.0
2002-09-18,9.55,9.55,9.55,9.55,400,3.68867744511443,3.68867744511443,3.68867744511443,3.68867744511443,1035.60152841759,0.0,1.0
2002-09-19,9.46,9.46,9.46,9.46,300,3.65391503987251,3.65391503987251,3.65391503987251,3.65391503987251,776.701146313194,0.0,1.0
2002-09-20,9.45,9.65,9.4,9.65,13900,3.65005255040119,3.72730233982767,3.63074010304457,3.72730233982767,35987.1531125113,0.0,1.0
2002-09-23,8.78,9.52,8.6,9.52,9400,3.39126575582248,3.67708997670045,3.32174094533865,3.67708997670045,24336.6359178134,0.0,1.0
2002-09-24,8.94,9.16,8.67,8.7,5600,3.45306558736366,3.53804035573279,3.34877837163791,3.36036584005189,14498.4213978463,0.0,1.0
2002-09-25,9.0,9.0,8.9,8.905,6300,3.47624052419161,3.47624052419161,3.43761562947837,3.43954687421403,16310.7240725771,0.0,1.0
2002-09-26,9.2,9.2,9.1,9.1,2700,3.55349031361809,3.55349031361809,3.51486541890485,3.51486541890485,6990.31031681874,0.0,1.0
2002-09-27,9.15,9.4,9.0,9.35,3500,3.53417786626147,3.63074010304457,3.47624052419161,3.61142765568795,9061.51337365392,0.0,1.0
2002-09-30,9.28,9.28,8.7,9.13,4100,3.58439022938868,3.58439022938868,3.36036584005189,3.52645288731882,10614.9156662803,0.0,1.0
2002-10-01,9.21,9.22,9.1,9.22,9700,3.55735280308941,3.56121529256073,3.51486541890485,3.56121529256073,25113.3370641266,0.0,1.0
2002-10-02,9.0,9.205,9.0,9.205,1600,3.47624052419161,3.55542155835375,3.47624052419161,3.55542155835375,4142.40611367036,0.0,1.0
2002-10-03,9.2,9.2,9.1,9.1,700,3.55349031361809,3.55349031361809,3.51486541890485,3.51486541890485,1812.30267473078,0.0,1.0
2002-10-04,8.8,9.175,8.8,9.1,8700,3.39899073476513,3.54383408993978,3.39899073476513,3.51486541890485,22524.3332430826,0.0,1.0
2002-10-07,9.1,9.1,8.75,8.8,4700,3.51486541890485,3.51486541890485,3.37967828740851,3.39899073476513,12168.3179589067,0.0,1.0
2002-10-08,9.55,9.62,9.2,9.2,11300,3.68867744511443,3.71571487141369,3.55349031361809,3.55349031361809,29255.743177797,0.0,1.0
2002-10-09,9.45,9.52,9.4,9.52,1900,3.65005255040119,3.67708997670045,3.63074010304457,3.67708997670045,4919.10725998356,0.0,1.0
2002-10-10,9.24,9.36,9.0,9.35,5900,3.56894027150338,3.61529014515927,3.47624052419161,3.61142765568795,15275.1225441595,0.0,1.0
2002-10-11,9.05,9.2,9.0,9.2,1700,3.49555297154823,3.55349031361809,3.47624052419161,3.55349031361809,4401.30649577476,0.0,1.0
2002-10-14,9.05,9.05,9.05,9.05,200,3.49555297154823,3.49555297154823,3.49555297154823,3.49555297154823,517.800764208796,0.0,1.0
2002-10-15,9.0,9.02,8.99,9.02,3900,3.47624052419161,3.48396550313425,3.47237803472028,3.48396550313425,10097.1149020715,0.0,1.0
2002-10-16,8.74,8.9,8.74,8.9,2400,3.37581579793718,3.43761562947837,3.37581579793718,3.43761562947837,6213.60917050556,0.0,1.0
2002-10-17,8.87,8.87,8.735,8.735,1300,3.42602816106439,3.42602816106439,3.37388455320152,3.37388455320152,3365.70496735718,0.0,1.0
2002-10-18,8.97,8.97,8.97,8.97,1100,3.46465305577763,3.46465305577763,3.46465305577763,3.46465305577763,2847.90420314838,0.0,1.0
2002-10-21,9.01,9.05,8.96,8.98,7600,3.48010301366293,3.49555297154823,3.46079056630631,3.46851554524896,19676.4290399343,0.0,1.0
2002-10-22,9.03,9.06,9.0,9.0,3800,3.48782799260558,3.49941546101955,3.47624052419161,3.47624052419161,9838.21451996712,0.0,1.0
2002-10-23,8.89,9.03,8.83,9.03,2400,3.43375314000704,3.48782799260558,3.4105782031791,3.48782799260558,6213.60917050556,0.0,1.0
2002-10-24,8.71,8.8,8.71,8.75,3400,3.36422832952321,3.39899073476513,3.36422832952321,3.37967828740851,8802.61299154954,0.0,1.0
2002-10-25,8.7,8.76,8.66,8.69,9600,3.36036584005189,3.38354077687983,3.34491588216659,3.35650335058056,24854.4366820222,0.0,1.0
2002-10-28,8.68,8.68,8.68,8.68,600,3.35264086110924,3.35264086110924,3.35264086110924,3.35264086110924,1553.40229262639,0.0,1.0
2002-10-29,8.58,8.7,8.58,8.7,1600,3.314015966396,3.36036584005189,3.314015966396,3.36036584005189,4142.40611367037,0.0,1.0
2002-10-30,7.95,8.5,7.79,8.5,11000,3.07067912970259,3.28311605062541,3.0088792981614,3.28311605062541,28479.0420314838,0.0,1.0
2002-10-31,8.0,8.03,7.9,7.985,5000,3.08999157705921,3.10157904547318,3.05136668234597,3.08419784285222,12945.0191052199,0.0,1.0
2002-11-01,7.98,8.02,7.98,8.02,6600,3.08226659811656,3.09771655600185,3.08226659811656,3.09771655600185,17087.4252188903,0.0,1.0
2002-11-04,8.05,8.05,7.965,7.965,110600,3.10930402441583,3.10930402441583,3.07647286390957,3.07647286390957,286343.822607464,0.0,1.0
2002-11-05,7.61,8.08,7.45,8.05,8100,2.93935448767757,3.1208914928298,2.87755465613639,3.10930402441583,20970.9309504562,0.0,1.0
2002-11-06,7.82,7.82,6.68,7.51,33000,3.02046676657537,3.02046676657537,2.58014296684444,2.90072959296433,85437.1260944515,0.0,1.0
2002-11-07,7.9,7.9,7.65,7.72,7900,3.05136668234597,3.05136668234597,2.95480444556287,2.98184187186213,20453.1301862474,0.0,1.0
2002-11-08,7.84,8.0,7.84,8.0,1000,3.02819174551802,3.08999157705921,3.02819174551802,3.08999157705921,2589.00382104398,0.0,1.0
2002-11-11,8.15,8.25,7.9,7.9,3900,3.14792891912907,3.18655381384231,3.05136668234597,3.05136668234597,10097.1149020715,0.0,1.0
2002-11-12,8.22,8.25,8.2,8.2,500,3.17496634542833,3.18655381384231,3.16724136648569,3.16724136648569,1294.50191052199,0.0,1.0
2002-11-13,8.18,8.27,8.17,8.17,1900,3.15951638754304,3.19427879278495,3.15565389807171,3.15565389807171,4919.10725998356,0.0,1.0
2002-11-14,8.3,8.3,7.82,8.18,7500,3.20586626119893,3.20586626119893,3.02046676657537,3.15951638754304,19417.5286578298,0.0,1.0
2002-11-15,8.3,8.36,8.27,8.31,1400,3.20586626119893,3.22904119802687,3.19427879278495,3.20972875067025,3624.60534946157,0.0,1.0
2002-11-18,8.28,8.35,8.27,8.28,6900,3.19814128225628,3.22517870855555,3.19427879278495,3.19814128225628,17864.1263652035,0.0,1.0
2002-11-19,8.19,8.2,8.1,8.2,1400,3.16337887701436,3.16724136648569,3.12861647177245,3.16724136648569,3624.60534946157,0.0,1.0
2002-11-20,8.12,8.18,8.12,8.13,2700,3.13634145071509,3.15951638754304,3.13634145071509,3.14020394018642,6990.31031681876,0.0,1.0
2002-11-21,7.85,8.11,7.75,8.09,4800,3.03205423498934,3.13247896124377,2.9934293402761,3.12475398230112,12427.2183410111,0.0,1.0
2002-11-22,7.81,7.82,7.74,7.82,400,3.01660427710405,3.02046676657537,2.98956685080478,3.02046676657537,1035.60152841759,0.0,1.0
2002-11-25,8.3,8.3,7.71,7.71,3900,3.20586626119893,3.20586626119893,2.97797938239081,2.97797938239081,10097.1149020715,0.0,1.0
2002-11-26,8.6,8.8,8.31,8.31,5600,3.32174094533865,3.39899073476513,3.20972875067025,3.20972875067025,14498.4213978463,0.0,1.0
2002-11-27,8.55,8.92,8.55,8.7,13100,3.30242849798203,3.44534060842101,3.30242849798203,3.36036584005189,33915.9500556761,0.0,1.0
2002-11-29,8.38,8.53,8.23,8.45,3400,3.23676617696952,3.29470351903938,3.17882883489966,3.26380360326879,8802.61299154953,0.0,1.0
2002-12-02,8.56,8.56,8.4,8.4,4400,3.30629098745335,3.30629098745335,3.24449115591217,3.24449115591217,11391.6168125935,0.0,1.0
2002-12-03,8.75,8.99,8.6,8.61,6500,3.37967828740851,3.47237803472028,3.32174094533865,3.32560343480997,16828.5248367859,0.0,1.0
2002-12-04,8.85,8.85,8.75,8.75,4100,3.41830318212175,3.41830318212175,3.37967828740851,3.37967828740851,10614.9156662803,0.0,1.0
2002-12-05,8.75,8.85,8.75,8.85,2200,3.37967828740851,3.41830318212175,3.37967828740851,3.41830318212175,5695.80840629675,0.0,1.0
2002-12-06,8.95,8.95,8.75,8.75,1500,3.45692807683499,3.45692807683499,3.37967828740851,3.37967828740851,3883.50573156597,0.0,1.0
2002-12-09,8.6,8.92,8.6,8.92,1500,3.32174094533865,3.44534060842101,3.32174094533865,3.44534060842101,3883.50573156597,0.0,1.0
2002-12-10,8.3,8.5,8.3,8.5,1600,3.20586626119893,3.28311605062541,3.20586626119893,3.28311605062541,4142.40611367036,0.0,1.0
2002-12-11,8.3,8.3,8.25,8.25,200,3.25414737959048,3.25414737959048,3.23454408212306,3.23454408212306,510.118260288784,0.125,1.0
2002-12-12,8.62,8.66,8.34,8.34,3100,3.37960848338192,3.39529112135585,3.26983001756441,3.26983001756441,7906.83303447615,0.0,1.0
2002-12-13,8.62,8.72,8.62,8.7,2100,3.37960848338192,3.41881507831674,3.37960848338192,3.41097375932978,5356.24173303223,0.0,1.0
2002-12-16,8.5,8.6,8.3,8.55,2300,3.33256056946013,3.37176716439495,3.25414737959048,3.35216386692754,5866.35999332101,0.0,1.0
2002-12-17,8.44,8.45,8.42,8.45,1400,3.30903661249923,3.31295727199271,3.30119529351227,3.31295727199271,3570.82782202149,0.0,1.0
2002-12-18,8.175,8.35,8.17,8.35,900,3.20513913592194,3.27375067705789,3.2031788061752,3.27375067705789,2295.53217129953,0.0,1.0
2002-12-19,8.35,8.35,8.18,8.18,1300,3.27375067705789,3.27375067705789,3.20709946566869,3.20709946566869,3315.7686918771,0.0,1.0
2002-12-20,8.3,8.4,8.3,8.4,2900,3.25414737959048,3.2933539745253,3.25414737959048,3.2933539745253,7396.71477418737,0.0,1.0
2002-12-23,8.37,8.37,8.3,8.32,2300,3.28159199604485,3.28159199604485,3.25414737959048,3.26198869857744,5866.35999332103,0.0,1.0
2002-12-24,8.47,8.5,8.37,8.37,1800,3.32079859097968,3.33256056946013,3.28159199604485,3.28159199604485,4591.06434259906,0.0,1.0
2002-12-26,8.74,8.75,8.51,8.51,1600,3.42665639730371,3.43057705679719,3.33648122895361,3.33648122895361,4080.94608231027,0.0,1.0
2002-12-27,8.35,8.76,8.35,8.7,3000,3.27375067705789,3.43449771629067,3.27375067705789,3.41097375932978,7651.77390433176,0.0,1.0
2002-12-30,8.32,8.35,8.3,8.33,10600,3.26198869857744,3.27375067705789,3.25414737959048,3.26590935807092,27036.2677953056,0.0,1.0
2002-12-31,8.37,8.55,8.25,8.34,6900,3.28159199604485,3.35216386692754,3.23454408212306,3.26983001756441,17599.0799799631,0.0,1.0
2003-01-02,8.38,8.38,8.32,8.35,1000,3.28551265553834,3.28551265553834,3.26198869857744,3.27375067705789,2550.59130144392,0.0,1.0
2003-01-03,8.38,8.5,8.38,8.45,2200,3.28551265553834,3.33256056946013,3.28551265553834,3.31295727199271,5611.30086317662,0.0,1.0
2003-01-06,8.25,8.44,8.25,8.39,3200,3.23454408212306,3.30903661249923,3.23454408212306,3.28943331503182,8161.89216462056,0.0,1.0
2003-01-07,8.0,8.24,7.87,8.24,18000,3.136527594786,3.23062342262958,3.08555902137073,3.23062342262958,45910.6434259906,0.0,1.0
2003-01-08,8.0,8.03,8.0,8.0,900,3.136527594786,3.14828957326645,3.136527594786,3.136527594786,2295.53217129953,0.0,1.0
2003-01-09,8.04,8.09,8.0,8.01,6200,3.15221023275993,3.17181353022734,3.136527594786,3.14044825427948,15813.6660689523,0.0,1.0
2003-01-10,8.09,8.09,8.06,8.075,900,3.17181353022734,3.17181353022734,3.1600515517469,3.16593254098712,2295.53217129953,0.0,1.0
2003-01-13,8.09,8.125,8.07,8.12,900,3.17181353022734,3.18553583845453,3.16397221124038,3.18357550870779,2295.53217129953,0.0,1.0
2003-01-14,8.0,8.0,7.98,8.0,10600,3.136527594786,3.136527594786,3.12868627579904,3.136527594786,27036.2677953056,0.0,1.0
2003-01-15,8.0,8.0,7.95,7.95,22500,3.136527594786,3.136527594786,3.11692429731859,3.11692429731859,57388.3042824883,0.0,1.0
2003-01-16,8.0,8.0,7.94,8.0,33400,3.136527594786,3.136527594786,3.11300363782511,3.136527594786,85189.749468227,0.0,1.0
2003-01-17,8.13,8.2,8.0,8.0,2500,3.18749616820127,3.21494078465565,3.136527594786,3.136527594786,6376.47825360981,0.0,1.0
2003-01-21,7.98,8.01,7.96,8.0,35600,3.12868627579904,3.14044825427948,3.12084495681207,3.136527594786,90801.0503314035,0.0,1.0
2003-01-22,7.98,8.2,7.9,7.9,16300,3.12868627579904,3.21494078465565,3.09732099985118,3.09732099985118,41574.6382135359,0.0,1.0
2003-01-23,7.66,8.0,7.55,7.94,18400,3.0032251720076,3.136527594786,2.96009791757929,3.11300363782511,46930.8799465681,0.0,1.0
2003-01-24,7.45,7.62,7.45,7.62,3200,2.92089132264446,2.98754253403367,2.92089132264446,2.98754253403367,8161.89216462056,0.0,1.0
2003-01-27,7.6,7.65,7.5,7.5,1400,2.9797012150467,2.99930451251411,2.94049462011188,2.94049462011188,3570.82782202149,0.0,1.0
2003-01-28,7.57,7.57,7.52,7.52,2400,2.96793923656625,2.96793923656625,2.94833593909884,2.94833593909884,6121.41912346542,0.0,1.0
2003-01-29,7.57,7.57,7.52,7.52,4100,2.96793923656625,2.96793923656625,2.94833593909884,2.94833593909884,10457.4243359201,0.0,1.0
2003-01-30,7.61,7.8,7.6,7.67,3900,2.98362187454018,3.05811440491635,2.9797012150467,3.00714583150108,9947.30607563131,0.0,1.0
2003-01-31,7.69,7.69,7.6,7.61,900,3.01498715048804,3.01498715048804,2.9797012150467,2.98362187454018,2295.53217129953,0.0,1.0
2003-02-03,7.63,7.68,7.63,7.68,700,2.99146319352715,3.01106649099456,2.99146319352715,3.01106649099456,1785.41391101074,0.0,1.0
2003-02-04,7.6,7.68,7.6,7.61,2900,2.9797012150467,3.01106649099456,2.9797012150467,2.98362187454018,7396.71477418738,0.0,1.0
2003-02-05,7.53,7.61,7.52,7.61,6400,2.95225659859232,2.98362187454018,2.94833593909884,2.98362187454018,16323.7843292411,0.0,1.0
2003-02-06,7.5,7.53,7.5,7.53,900,2.94049462011188,2.95225659859232,2.94049462011188,2.95225659859232,2295.53217129953,0.0,1.0
2003-02-07,7.45,7.5,7.45,7.5,6000,2.92089132264446,2.94049462011188,2.92089132264446,2.94049462011188,15303.5478086635,0.0,1.0
2003-02-10,7.46,7.46,7.46,7.46,2300,2.92481198213795,2.92481198213795,2.92481198213795,2.92481198213795,5866.35999332101,0.0,1.0
2003-02-11,7.18,7.37,7.08,7.37,9100,2.81503351632044,2.8895260466966,2.77582692138561,2.8895260466966,23210.3808431397,0.0,1.0
2003-02-12,6.95,7.18,6.9,7.18,3100,2.72485834797034,2.81503351632044,2.70525505050293,2.81503351632044,7906.83303447615,0.0,1.0
2003-02-13,6.92,6.95,6.9,6.95,1400,2.71309636948989,2.72485834797034,2.70525505050293,2.72485834797034,3570.82782202149,0.0,1.0
2003-02-14,6.99,7.0,6.93,6.94,1900,2.74054098594427,2.74446164543775,2.71701702898337,2.72093768847686,4846.12347274345,0.0,1.0
2003-02-18,6.97,6.98,6.92,6.98,1600,2.7326996669573,2.73662032645079,2.71309636948989,2.73662032645079,4080.94608231028,0.0,1.0
2003-02-19,6.99,6.99,6.9,6.95,1300,2.74054098594427,2.74054098594427,2.70525505050293,2.72485834797034,3315.7686918771,0.0,1.0
2003-02-20,7.15,7.15,6.9,6.95,2900,2.80327153783999,2.80327153783999,2.70525505050293,2.72485834797034,7396.71477418737,0.0,1.0
2003-02-21,7.04,7.11,7.03,7.11,500,2.76014428341168,2.78758889986606,2.7562236239182,2.78758889986606,1275.29565072196,0.0,1.0
2003-02-24,6.95,7.0,6.95,7.0,700,2.72485834797034,2.74446164543775,2.72485834797034,2.74446164543775,1785.41391101074,0.0,1.0
2003-02-25,7.01,7.01,6.92,6.92,800,2.74838230493123,2.74838230493123,2.71309636948989,2.71309636948989,2040.47304115514,0.0,1.0
2003-02-26,6.95,7.0,6.91,7.0,700,2.72485834797034,2.74446164543775,2.70917570999641,2.74446164543775,1785.41391101074,0.0,1.0
2003-02-27,6.96,6.96,6.93,6.93,400,2.72877900746382,2.72877900746382,2.71701702898337,2.71701702898337,1020.23652057757,0.0,1.0
2003-02-28,6.98,6.99,6.9,6.91,2000,2.73662032645079,2.74054098594427,2.70525505050293,2.70917570999641,5101.18260288784,0.0,1.0
2003-03-03,6.81,6.94,6.8,6.94,900,2.66996911506158,2.72093768847686,2.6660484555681,2.72093768847686,2295.53217129953,0.0,1.0
2003-03-04,6.84,6.84,6.81,6.81,700,2.68173109354203,2.68173109354203,2.66996911506158,2.66996911506158,1785.41391101075,0.0,1.0
2003-03-05,6.51,6.82,6.5,6.82,1800,2.55234933025711,2.67388977455507,2.54842867076363,2.67388977455507,4591.06434259906,0.0,1.0
2003-03-06,6.45,6.53,6.36,6.53,2600,2.52882537329621,2.56019064924407,2.49353943785487,2.56019064924407,6631.53738375421,0.0,1.0
2003-03-07,6.26,6.4,6.1,6.35,9100,2.45433284292005,2.5092220758288,2.39160229102433,2.48961877836139,23210.3808431396,0.0,1.0
2003-03-10,6.32,6.32,6.13,6.2,1900,2.47785679988094,2.47785679988094,2.40336426950477,2.43080888595915,4846.12347274345,0.0,1.0
2003-03-11,6.21,6.375,6.17,6.34,8100,2.43472954545263,2.49942042709509,2.4190469074787,2.48569811886791,20659.7895416958,0.0,1.0
2003-03-12,6.01,6.2,6.01,6.2,3400,2.35631635558298,2.43080888595915,2.35631635558298,2.43080888595915,8672.01042490935,0.0,1.0
2003-03-13,6.01,6.08,6.0,6.03,2200,2.35631635558298,2.38376097203736,2.3523956960895,2.36415767456995,5611.30086317664,0.0,1.0
2003-03-14,5.93,6.07,5.86,6.07,18000,2.32495107963512,2.37984031254388,2.29750646318075,2.37984031254388,45910.6434259907,0.0,1.0
2003-03-17,6.17,6.25,5.9,5.9,4100,2.4190469074787,2.45041218342656,2.31318910115468,2.31318910115468,10457.4243359201,0.0,1.0
2003-03-18,6.13,6.25,6.1,6.25,1500,2.40336426950477,2.45041218342656,2.39160229102433,2.45041218342656,3825.88695216589,0.0,1.0
2003-03-19,6.27,6.27,6.14,6.14,2700,2.45825350241353,2.45825350241353,2.40728492899826,2.40728492899826,6886.59651389858,0.0,1.0
2003-03-20,6.46,6.5,6.2,6.21,9400,2.58175427645823,2.5977403710493,2.47784466161625,2.48184118526402,23520.4413346819,0.125,1.0
2003-03-21,6.51,6.51,6.39,6.46,3400,2.60173689469707,2.60173689469707,2.55377861092385,2.58175427645823,8507.39367424666,0.0,1.0
2003-03-24,6.1,6.48,6.1,6.48,500,2.43787942513857,2.58974732375376,2.43787942513857,2.58974732375376,1251.08730503628,0.0,1.0
2003-03-25,6.23,6.25,6.02,6.08,1300,2.48983423255956,2.4978272798551,2.40590723595643,2.42988637784304,3252.82699309431,0.0,1.0
2003-03-26,6.08,6.2,6.08,6.2,2500,2.42988637784304,2.47784466161625,2.42988637784304,2.47784466161625,6255.43652518137,0.0,1.0
2003-03-27,6.02,6.16,6.02,6.1,3900,2.40590723595643,2.46185856702518,2.40590723595643,2.43787942513857,9758.48097928293,0.0,1.0
2003-03-28,6.0,6.04,5.97,6.015,4400,2.39791418866089,2.41390028325196,2.38592461771759,2.40390897413254,11009.5682843192,0.0,1.0
2003-03-31,5.98,6.14,5.98,6.14,3600,2.38992114136536,2.45386551972965,2.38992114136536,2.45386551972965,9007.82859626116,0.0,1.0
2003-04-01,6.0,6.0,5.93,5.97,1200,2.39791418866089,2.39791418866089,2.36993852312651,2.38592461771759,3002.60953208706,0.0,1.0
2003-04-02,5.95,6.05,5.95,6.05,2900,2.37793157042205,2.41789680689973,2.37793157042205,2.41789680689973,7256.3063692104,0.0,1.0
2003-04-03,5.99,6.0,5.9,5.95,500,2.39391766501312,2.39791418866089,2.35794895218321,2.37793157042205,1251.08730503628,0.0,1.0
2003-04-04,6.15,6.15,5.99,5.99,96900,2.45786204337741,2.45786204337741,2.39391766501312,2.39391766501312,242460.71971603,0.0,1.0
2003-04-07,6.25,6.5,6.2,6.25,43600,2.4978272798551,2.5977403710493,2.47784466161625,2.4978272798551,109094.812999163,0.0,1.0
2003-04-08,6.34,6.37,6.34,6.35,2100,2.53379599268501,2.54578556362831,2.53379599268501,2.53779251633278,5254.56668115235,0.0,1.0
2003-04-09,6.35,6.41,6.34,6.35,600,2.53779251633278,2.56177165821939,2.53379599268501,2.53779251633278,1501.30476604353,0.0,1.0
2003-04-10,6.39,6.4,6.39,6.4,1500,2.55377861092385,2.55777513457162,2.55377861092385,2.55777513457162,3753.26191510882,0.0,1.0
2003-04-11,6.3,6.43,6.3,6.4,1800,2.51780989809394,2.56976470551492,2.51780989809394,2.55777513457162,4503.91429813058,0.0,1.0
2003-04-14,6.32,6.35,6.32,6.34,51600,2.52580294538947,2.53779251633278,2.52580294538947,2.53379599268501,129112.209879744,0.0,1.0
2003-04-15,6.25,6.29,6.25,6.29,700,2.4978272798551,2.51381337444617,2.4978272798551,2.51381337444617,1751.52222705078,0.0,1.0
2003-04-16,6.0,6.26,6.0,6.26,4100,2.39791418866089,2.50182380350286,2.39791418866089,2.50182380350286,10258.9159012975,0.0,1.0
2003-04-17,6.05,6.1,6.05,6.1,900,2.41789680689973,2.43787942513857,2.41789680689973,2.43787942513857,2251.9571490653,0.0,1.0
2003-04-21,5.93,6.03,5.5,6.03,122200,2.36993852312651,2.4099037596042,2.19808800627248,2.4099037596042,305765.737350866,0.0,1.0
2003-04-22,5.96,6.0,5.84,5.9,24300,2.38192809406982,2.39791418866089,2.3339698102966,2.35794895218321,60802.8430247629,0.0,1.0
2003-04-23,5.96,5.98,5.75,5.9,16500,2.38192809406982,2.38992114136536,2.29800109746669,2.35794895218321,41285.881066197,0.0,1.0
2003-04-24,5.7,5.85,5.7,5.85,16800,2.27801847922785,2.33796633394437,2.27801847922785,2.33796633394437,42036.5334492188,0.0,1.0
2003-04-25,5.0,5.6,4.98,5.6,104300,1.99826182388408,2.23805324275017,1.99026877658854,2.23805324275017,260976.811830566,0.0,1.0
2003-04-28,5.03,5.12,5.0,5.0,32000,2.01025139482738,2.04622010765729,1.99826182388408,1.99826182388408,80069.5875223216,0.0,1.0
2003-04-29,4.95,5.06,4.95,5.06,101000,1.97827920564524,2.02224096577069,1.97827920564524,2.02224096577069,252719.635617327,0.0,1.0
2003-04-30,5.03,5.03,4.98,4.98,30100,2.01025139482738,2.01025139482738,1.99026877658854,1.99026877658854,75315.4557631838,0.0,1.0
2003-05-01,4.99,5.01,4.99,5.0,13600,1.99426530023631,2.00225834753184,1.99426530023631,1.99826182388408,34029.5746969866,0.0,1.0
2003-05-02,5.28,5.3,5.03,5.03,21100,2.11016448602158,2.11815753331712,2.01025139482738,2.01025139482738,52795.8842725309,0.0,1.0
2003-05-05,5.31,5.35,5.28,5.28,7200,2.12215405696489,2.13814015155596,2.11016448602158,2.11016448602158,18015.6571925223,0.0,1.0
2003-05-06,5.35,5.42,5.34,5.41,10400,2.13814015155596,2.16611581709034,2.13414362790819,2.16211929344257,26022.6159447545,0.0,1.0
2003-05-07,5.73,5.74,5.42,5.42,16300,2.29000805017115,2.29400457381892,2.16611581709034,2.16611581709034,40785.4461441826,0.0,1.0
2003-05-08,5.68,5.79,5.63,5.765,8700,2.27002543193231,2.31398719205776,2.25004281369347,2.30399588293834,21768.9191076312,0.0,1.0
2003-05-09,5.79,5.86,5.74,5.74,5500,2.31398719205776,2.34196285759214,2.29400457381892,2.29400457381892,13761.960355399,0.0,1.0
2003-05-12,5.67,5.85,5.67,5.8,18800,2.26602890828454,2.33796633394437,2.26602890828454,2.31798371570553,47040.882669364,0.0,1.0
2003-05-13,5.85,5.85,5.67,5.67,4800,2.33796633394437,2.33796633394437,2.26602890828454,2.26602890828454,12010.4381283482,0.0,1.0
2003-05-14,5.57,5.83,5.56,5.83,6700,2.22606367180686,2.32997328664883,2.22206714815909,2.32997328664883,16764.5698874861,0.0,1.0
2003-05-15,5.65,5.74,5.65,5.67,3300,2.25803586098901,2.29400457381892,2.25803586098901,2.26602890828454,8257.1762132394,0.0,1.0
2003-05-16,5.58,5.61,5.55,5.6,3100,2.23006019545463,2.24204976639793,2.21807062451132,2.23805324275017,7756.7412912249,0.0,1.0
2003-05-19,5.55,5.59,5.5,5.57,12000,2.21807062451132,2.2340567191024,2.19808800627248,2.22606367180686,30026.0953208707,0.0,1.0
2003-05-20,5.11,5.27,5.05,5.25,27700,2.04222358400953,2.10616796237382,2.01824444212292,2.09817491507828,69310.2366990095,0.0,1.0
2003-05-21,5.1,5.15,5.05,5.12,18300,2.03822706036176,2.0582096786006,2.01824444212292,2.04622010765729,45789.7953643276,0.0,1.0
2003-05-22,5.15,5.17,5.1,5.1,41900,2.0582096786006,2.06620272589614,2.03822706036176,2.03822706036176,104841.11616204,0.0,1.0
2003-05-23,5.19,5.2,5.19,5.2,2500,2.07419577319167,2.07819229683944,2.07419577319167,2.07819229683944,6255.43652518138,0.0,1.0
2003-05-27,5.16,5.19,5.15,5.15,8000,2.06220620224837,2.07419577319167,2.0582096786006,2.0582096786006,20017.3968805804,0.0,1.0
2003-05-28,5.16,5.26,5.15,5.26,28400,2.06220620224837,2.10217143872605,2.0582096786006,2.10217143872605,71061.7589260603,0.0,1.0
2003-05-29,5.13,5.23,5.13,5.21,57700,2.05021663130506,2.09018186778274,2.05021663130506,2.08218882048721,144375.475001186,0.0,1.0
2003-05-30,5.25,5.25,5.17,5.18,9300,2.09817491507828,2.09817491507828,2.06620272589614,2.0701992495439,23270.2238736747,0.0,1.0
2003-06-02,5.24,5.32,5.22,5.3,18800,2.09417839143051,2.12615058061266,2.08618534413498,2.11815753331712,47040.882669364,0.0,1.0
2003-06-03,5.2,5.29,5.2,5.24,24500,2.07819229683944,2.11416100966935,2.07819229683944,2.09417839143051,61303.2779467774,0.0,1.0
2003-06-04,5.17,5.27,5.17,5.21,29100,2.06620272589614,2.10616796237382,2.06620272589614,2.08218882048721,72813.281153111,0.0,1.0
2003-06-05,5.19,5.25,5.17,5.22,8000,2.07419577319167,2.09817491507828,2.06620272589614,2.08618534413498,20017.3968805804,0.0,1.0
2003-06-06,5.15,5.2,5.15,5.2,24500,2.0582096786006,2.07819229683944,2.0582096786006,2.07819229683944,61303.2779467774,0.0,1.0
2003-06-09,5.16,5.19,5.15,5.15,16400,2.06220620224837,2.07419577319167,2.0582096786006,2.0582096786006,41035.6636051898,0.0,1.0
2003-06-10,5.16,5.17,5.15,5.17,6200,2.06220620224837,2.06620272589614,2.0582096786006,2.06620272589614,15513.4825824498,0.0,1.0
2003-06-11,5.17,5.17,5.15,5.15,10000,2.06620272589614,2.06620272589614,2.0582096786006,2.0582096786006,25021.7461007254,0.0,1.0
2003-06-12,5.22,5.25,5.13,5.15,10300,2.08618534413498,2.09817491507828,2.05021663130506,2.0582096786006,25772.3984837472,0.0,1.0
2003-06-13,5.22,5.3,5.22,5.23,13000,2.08618534413498,2.11815753331712,2.08618534413498,2.09018186778274,32528.2699309431,0.0,1.0
2003-06-16,5.27,5.28,5.22,5.23,7100,2.10616796237382,2.11016448602158,2.08618534413498,2.09018186778274,17765.4397315151,0.0,1.0
2003-06-17,5.3,5.3,5.22,5.23,6800,2.11815753331712,2.11815753331712,2.08618534413498,2.09018186778274,17014.7873484933,0.0,1.0
2003-06-18,5.45,5.52,5.3,5.3,10300,2.17810538803364,2.20608105356802,2.11815753331712,2.11815753331712,25772.3984837473,0.0,1.0
2003-06-19,5.49,5.52,5.4,5.46,21000,2.19409148262472,2.20608105356802,2.1581227697948,2.18210191168141,52545.6668115234,0.0,1.0
2003-06-20,5.38,5.41,5.38,5.4,7800,2.15012972249927,2.16211929344257,2.15012972249927,2.1581227697948,19516.9619585659,0.0,1.0
2003-06-23,5.18,5.33,5.05,5.33,59700,2.0701992495439,2.13014710426043,2.01824444212292,2.13014710426043,149379.824221331,0.0,1.0
2003-06-24,5.09,5.19,5.09,5.15,3600,2.03423053671399,2.07419577319167,2.03423053671399,2.0582096786006,9007.82859626118,0.0,1.0
2003-06-25,5.27,5.3,5.02,5.08,28900,2.10616796237382,2.11815753331712,2.00625487117961,2.03023401306622,72312.8462310966,0.0,1.0
2003-06-26,5.41,5.41,5.28,5.28,5600,2.16211929344257,2.16211929344257,2.11016448602158,2.11016448602158,14012.1778164063,0.0,1.0
2003-06-27,5.59,5.75,5.46,5.46,23800,2.2340567191024,2.29800109746669,2.18210191168141,2.18210191168141,59551.7557197266,0.0,1.0
2003-06-30,5.58,5.7,5.57,5.65,151700,2.23006019545463,2.27801847922785,2.22606367180686,2.25803586098901,379579.888348006,0.0,1.0
2003-07-01,5.57,5.57,5.5,5.5,18700,2.22606367180686,2.22606367180686,2.19808800627248,2.19808800627248,46790.6652083567,0.0,1.0
2003-07-02,5.9,5.9,5.61,5.61,12600,2.35794895218321,2.35794895218321,2.24204976639793,2.24204976639793,31527.4000869141,0.0,1.0
2003-07-03,6.05,6.13,5.85,5.85,13000,2.41789680689973,2.44986899608188,2.33796633394437,2.33796633394437,32528.2699309432,0.0,1.0
2003-07-07,6.12,6.28,6.04,6.15,12800,2.44587247243411,2.5098168507984,2.41390028325196,2.45786204337741,32027.8350089286,0.0,1.0
2003-07-08,6.0,6.12,6.0,6.12,1400,2.39791418866089,2.44587247243411,2.39791418866089,2.44587247243411,3503.04445410157,0.0,1.0
2003-07-09,5.96,6.0,5.95,5.96,6800,2.38192809406982,2.39791418866089,2.37793157042205,2.38192809406982,17014.7873484933,0.0,1.0
2003-07-10,5.99,6.05,5.87,5.87,7300,2.39391766501312,2.41789680689973,2.34595938123991,2.34595938123991,18265.8746535296,0.0,1.0
2003-07-11,5.99,5.99,5.9,5.9,10400,2.39391766501312,2.39391766501312,2.35794895218321,2.35794895218321,26022.6159447546,0.0,1.0
2003-07-14,6.06,6.06,5.97,5.99,44000,2.4218933305475,2.4218933305475,2.38592461771759,2.39391766501312,110095.682843192,0.0,1.0
2003-07-15,6.0,6.08,6.0,6.08,1700,2.39791418866089,2.42988637784304,2.39791418866089,2.42988637784304,4253.69683712334,0.0,1.0
2003-07-16,6.0,6.04,6.0,6.04,1100,2.39791418866089,2.41390028325196,2.39791418866089,2.41390028325196,2752.39207107981,0.0,1.0
2003-07-17,5.95,5.97,5.93,5.97,3200,2.37793157042205,2.38592461771759,2.36993852312651,2.38592461771759,8006.95875223216,0.0,1.0
2003-07-18,5.95,5.95,5.95,5.95,100,2.37793157042205,2.37793157042205,2.37793157042205,2.37793157042205,250.217461007255,0.0,1.0
2003-07-21,5.9,5.95,5.85,5.95,3600,2.35794895218321,2.37793157042205,2.33796633394437,2.37793157042205,9007.82859626118,0.0,1.0
2003-07-22,5.85,5.85,5.85,5.85,100,2.33796633394437,2.33796633394437,2.33796633394437,2.33796633394437,250.217461007255,0.0,1.0
2003-07-23,5.66,5.82,5.66,5.82,3800,2.26203238463677,2.32597676300107,2.26203238463677,2.32597676300107,9508.26351827571,0.0,1.0
2003-07-24,5.5,5.56,5.5,5.56,1800,2.19808800627248,2.22206714815909,2.19808800627248,2.22206714815909,4503.9142981306,0.0,1.0
2003-07-25,5.58,5.58,5.465,5.465,19000,2.23006019545463,2.23006019545463,2.1841001735053,2.1841001735053,47541.3175913784,0.0,1.0
2003-07-28,5.47,5.55,5.47,5.55,500,2.18609843532918,2.21807062451132,2.18609843532918,2.21807062451132,1251.08730503627,0.0,1.0
2003-07-29,5.35,5.45,5.3,5.45,3900,2.13814015155596,2.17810538803364,2.11815753331712,2.17810538803364,9758.48097928295,0.0,1.0
2003-07-30,5.25,5.33,5.25,5.33,9000,2.09817491507828,2.13014710426043,2.09817491507828,2.13014710426043,22519.5714906529,0.0,1.0
2003-07-31,5.23,5.25,5.23,5.25,1500,2.09018186778274,2.09817491507828,2.09018186778274,2.09817491507828,3753.26191510883,0.0,1.0
2003-08-01,5.11,5.16,5.1,5.16,2700,2.04222358400953,2.06220620224837,2.03822706036176,2.06220620224837,6755.87144719587,0.0,1.0
2003-08-04,5.11,5.12,5.11,5.12,1100,2.04222358400953,2.04622010765729,2.04222358400953,2.04622010765729,2752.3920710798,0.0,1.0
2003-08-05,5.25,5.25,5.12,5.12,2300,2.09817491507828,2.09817491507828,2.04622010765729,2.04622010765729,5755.00160316686,0.0,1.0
2003-08-06,5.22,5.22,5.22,5.22,200,2.08618534413498,2.08618534413498,2.08618534413498,2.08618534413498,500.434922014509,0.0,1.0
2003-08-07,5.62,5.62,5.29,5.29,6000,2.2460462900457,2.2460462900457,2.11416100966935,2.11416100966935,15013.0476604353,0.0,1.0
2003-08-08,5.6,5.62,5.53,5.62,1300,2.23805324275017,2.2460462900457,2.21007757721579,2.2460462900457,3252.82699309431,0.0,1.0
2003-08-11,5.8,5.9,5.63,5.63,6900,2.31798371570553,2.35794895218321,2.25004281369347,2.25004281369347,17265.0048095006,0.0,1.0
2003-08-12,5.7,5.77,5.7,5.75,2800,2.27801847922785,2.30599414476222,2.27801847922785,2.29800109746669,7006.08890820313,0.0,1.0
2003-08-13,5.68,5.68,5.61,5.68,5200,2.27002543193231,2.27002543193231,2.24204976639793,2.27002543193231,13011.3079723773,0.0,1.0
2003-08-14,5.7,5.74,5.7,5.74,400,2.27801847922785,2.29400457381892,2.27801847922785,2.29400457381892,1000.86984402902,0.0,1.0
2003-08-15,5.7,5.7,5.7,5.7,100,2.27801847922785,2.27801847922785,2.27801847922785,2.27801847922785,250.217461007255,0.0,1.0
2003-08-18,5.79,5.84,5.7,5.7,2400,2.31398719205776,2.3339698102966,2.27801847922785,2.27801847922785,6005.21906417412,0.0,1.0
2003-08-19,5.75,5.79,5.75,5.77,1200,2.29800109746669,2.31398719205776,2.29800109746669,2.30599414476222,3002.60953208706,0.0,1.0
2003-08-20,5.72,5.75,5.7,5.75,1400,2.28601152652338,2.29800109746669,2.27801847922785,2.29800109746669,3503.04445410157,0.0,1.0
2003-08-21,5.72,5.74,5.6,5.74,4600,2.28601152652338,2.29400457381892,2.23805324275017,2.29400457381892,11510.0032063337,0.0,1.0
2003-08-22,5.7,5.7,5.7,5.7,300,2.27801847922785,2.27801847922785,2.27801847922785,2.27801847922785,750.652383021764,0.0,1.0
2003-08-25,5.5,5.58,5.5,5.58,3900,2.19808800627248,2.23006019545463,2.19808800627248,2.23006019545463,9758.48097928296,0.0,1.0
2003-08-26,5.46,5.55,5.46,5.55,1700,2.18210191168141,2.21807062451132,2.18210191168141,2.21807062451132,4253.69683712334,0.0,1.0
2003-08-27,5.5,5.55,5.42,5.42,9400,2.19808800627248,2.21807062451132,2.16611581709034,2.16611581709034,23520.441334682,0.0,1.0
2003-08-28,5.5,5.53,5.5,5.53,300,2.19808800627248,2.21007757721579,2.19808800627248,2.21007757721579,750.652383021766,0.0,1.0
2003-08-29,5.48,5.54,5.48,5.54,1700,2.19009495897695,2.21407410086356,2.19009495897695,2.21407410086356,4253.69683712333,0.0,1.0
2003-09-02,5.54,5.55,5.5,5.5,5100,2.21407410086356,2.21807062451132,2.19808800627248,2.19808800627248,12761.09051137,0.0,1.0
2003-09-03,5.65,5.69,5.55,5.57,30300,2.25803586098901,2.27402195558008,2.21807062451132,2.22606367180686,75815.8906851981,0.0,1.0
2003-09-04,5.63,5.67,5.55,5.6,3600,2.25004281369347,2.26602890828454,2.21807062451132,2.23805324275017,9007.82859626118,0.0,1.0
2003-09-05,5.6,5.6,5.52,5.58,7400,2.23805324275017,2.23805324275017,2.20608105356802,2.23006019545463,18516.0921145368,0.0,1.0
2003-09-08,5.82,5.85,5.75,5.75,17900,2.32597676300107,2.33796633394437,2.29800109746669,2.29800109746669,44788.9255202985,0.0,1.0
2003-09-09,5.92,5.92,5.87,5.87,500,2.36594199947875,2.36594199947875,2.34595938123991,2.34595938123991,1251.08730503627,0.0,1.0
2003-09-10,6.04,6.06,5.95,5.95,16100,2.41390028325196,2.4218933305475,2.37793157042205,2.37793157042205,40285.0112221681,0.0,1.0
2003-09-11,6.08,6.09,6.0,6.02,22300,2.42988637784304,2.43388290149081,2.39791418866089,2.40590723595643,55798.4938046178,0.0,1.0
2003-09-12,6.04,6.1,6.04,6.1,2400,2.41390028325196,2.43787942513857,2.41390028325196,2.43787942513857,6005.21906417413,0.0,1.0
2003-09-15,6.04,6.04,6.04,6.04,500,2.41390028325196,2.41390028325196,2.41390028325196,2.41390028325196,1251.08730503628,0.0,1.0
2003-09-16,6.23,6.23,6.1,6.1,2200,2.48983423255956,2.48983423255956,2.43787942513857,2.43787942513857,5504.78414215961,0.0,1.0
2003-09-17,6.3,6.4,6.24,6.24,13200,2.51780989809394,2.55777513457162,2.49383075620733,2.49383075620733,33028.7048529576,0.0,1.0
2003-09-18,6.33,6.33,6.15,6.24,3500,2.52979946903724,2.52979946903724,2.45786204337741,2.49383075620733,8757.61113525393,0.0,1.0
2003-09-19,6.25,6.3,6.25,6.3,600,2.4978272798551,2.51780989809394,2.4978272798551,2.51780989809394,1501.30476604353,0.0,1.0
2003-09-22,6.41,6.42,6.26,6.26,2000,2.56177165821939,2.56576818186715,2.50182380350286,2.50182380350286,5004.34922014509,0.0,1.0
2003-09-23,6.44,6.44,6.32,6.36,7900,2.57376122916269,2.57376122916269,2.52580294538947,2.54178903998055,19767.1794195731,0.0,1.0
2003-09-24,6.44,6.5,6.44,6.5,3200,2.57376122916269,2.5977403710493,2.57376122916269,2.5977403710493,8006.95875223216,0.0,1.0
2003-09-25,6.55,6.55,6.41,6.41,3000,2.61772298928814,2.61772298928814,2.56177165821939,2.56177165821939,7506.52383021765,0.0,1.0
2003-09-26,6.73,6.73,6.48,6.52,4000,2.68966041494797,2.68966041494797,2.58974732375376,2.60573341834484,10008.6984402902,0.0,1.0
2003-09-29,6.7,6.76,6.66,6.66,3000,2.67767084400466,2.70164998589127,2.66168474941359,2.66168474941359,7506.52383021765,0.0,1.0
2003-09-30,6.9,7.0,6.81,6.81,9700,2.75760131696003,2.79756655343771,2.72163260413011,2.72163260413011,24271.0937177037,0.0,1.0
2003-10-01,6.9,6.91,6.9,6.91,700,2.75760131696003,2.76159784060779,2.75760131696003,2.76159784060779,1751.52222705078,0.0,1.0
2003-10-02,6.95,7.08,6.9,7.05,8100,2.77758393519887,2.82953874261985,2.75760131696003,2.81754917167655,20267.6143415876,0.0,1.0
2003-10-03,6.9,6.9,6.9,6.9,1000,2.75760131696003,2.75760131696003,2.75760131696003,2.75760131696003,2502.17461007255,0.0,1.0
2003-10-06,6.82,6.85,6.82,6.85,600,2.72562912777788,2.73761869872118,2.72562912777788,2.73761869872118,1501.30476604353,0.0,1.0
2003-10-07,6.85,6.9,6.77,6.77,4500,2.73761869872118,2.75760131696003,2.70564650953904,2.70564650953904,11259.7857453265,0.0,1.0
2003-10-08,7.0,7.0,6.86,6.92,3500,2.79756655343771,2.79756655343771,2.74161522236895,2.76559436425556,8757.61113525391,0.0,1.0
2003-10-09,7.1,7.1,7.07,7.07,12800,2.83753178991539,2.83753178991539,2.82554221897208,2.82554221897208,32027.8350089286,0.0,1.0
2003-10-10,7.1,7.1,7.1,7.1,1600,2.83753178991539,2.83753178991539,2.83753178991539,2.83753178991539,4003.47937611608,0.0,1.0
2003-10-13,7.1,7.1,7.1,7.1,500,2.83753178991539,2.83753178991539,2.83753178991539,2.83753178991539,1251.08730503627,0.0,1.0
2003-10-14,7.0,7.1,7.0,7.1,2100,2.79756655343771,2.83753178991539,2.79756655343771,2.83753178991539,5254.56668115235,0.0,1.0
2003-10-15,7.0,7.01,6.99,7.01,5600,2.79756655343771,2.80156307708548,2.79357002978994,2.80156307708548,14012.1778164063,0.0,1.0
2003-10-16,6.79,6.95,6.79,6.95,2100,2.71363955683458,2.77758393519887,2.71363955683458,2.77758393519887,5254.56668115235,0.0,1.0
2003-10-17,6.35,6.7,6.35,6.7,5400,2.53779251633278,2.67767084400466,2.53779251633278,2.67767084400466,13511.7428943917,0.0,1.0
2003-10-20,6.51,6.58,6.45,6.45,6700,2.60173689469707,2.62971256023144,2.57775775281046,2.57775775281046,16764.5698874861,0.0,1.0
2003-10-21,6.51,6.54,6.49,6.49,28300,2.60173689469707,2.61372646564037,2.59374384740153,2.59374384740153,70811.5414650531,0.0,1.0
2003-10-22,6.55,6.59,6.52,6.59,3100,2.61772298928814,2.63370908387921,2.60573341834484,2.63370908387921,7756.7412912249,0.0,1.0
2003-10-23,6.65,6.65,6.52,6.54,12400,2.65768822576582,2.65768822576582,2.60573341834484,2.61372646564037,31026.9651648996,0.0,1.0
2003-10-24,6.65,6.65,6.64,6.65,5200,2.65768822576582,2.65768822576582,2.65369170211805,2.65768822576582,13011.3079723773,0.0,1.0
2003-10-27,6.55,6.62,6.55,6.62,21700,2.61772298928814,2.64569865482252,2.61772298928814,2.64569865482252,54297.1890385743,0.0,1.0
2003-10-28,6.35,6.56,6.35,6.52,2800,2.53779251633278,2.62171951293591,2.53779251633278,2.60573341834484,7006.08890820313,0.0,1.0
2003-10-29,6.32,6.38,6.25,6.3,6000,2.52580294538947,2.54978208727608,2.4978272798551,2.51780989809394,15013.0476604353,0.0,1.0
2003-10-30,6.25,6.42,6.25,6.42,4500,2.4978272798551,2.56576818186715,2.4978272798551,2.56576818186715,11259.7857453265,0.0,1.0
2003-10-31,6.17,6.2,6.03,6.2,6700,2.46585509067295,2.47784466161625,2.4099037596042,2.47784466161625,16764.5698874861,0.0,1.0
2003-11-03,6.05,6.1,6.03,6.1,2700,2.41789680689973,2.43787942513857,2.4099037596042,2.43787942513857,6755.87144719589,0.0,1.0
2003-11-04,5.8,6.02,5.75,6.02,4100,2.31798371570553,2.40590723595643,2.29800109746669,2.40590723595643,10258.9159012974,0.0,1.0
2003-11-05,5.96,6.0,5.79,5.79,6100,2.38192809406982,2.39791418866089,2.31398719205776,2.31398719205776,15263.2651214425,0.0,1.0
2003-11-06,5.86,6.03,5.82,5.9,5800,2.34196285759214,2.4099037596042,2.32597676300107,2.35794895218321,14512.6127384208,0.0,1.0
2003-11-07,5.91,5.91,5.91,5.91,100,2.36194547583098,2.36194547583098,2.36194547583098,2.36194547583098,250.217461007255,0.0,1.0
2003-11-10,6.18,6.18,5.95,5.95,9400,2.46985161432072,2.46985161432072,2.37793157042205,2.37793157042205,23520.4413346819,0.0,1.0
2003-11-11,6.1,6.24,6.08,6.24,7000,2.43787942513857,2.49383075620733,2.42988637784304,2.49383075620733,17515.2222705079,0.0,1.0
2003-11-12,6.14,6.16,6.1,6.1,4700,2.45386551972965,2.46185856702518,2.43787942513857,2.43787942513857,11760.220667341,0.0,1.0
2003-11-13,6.15,6.15,6.15,6.15,100,2.45786204337741,2.45786204337741,2.45786204337741,2.45786204337741,250.217461007255,0.0,1.0
2003-11-14,6.14,6.16,6.14,6.16,1500,2.45386551972965,2.46185856702518,2.45386551972965,2.46185856702518,3753.26191510882,0.0,1.0
2003-11-17,6.0,6.15,6.0,6.15,9100,2.39791418866089,2.45786204337741,2.39791418866089,2.45786204337741,22769.7889516602,0.0,1.0
2003-11-18,6.05,6.05,6.05,6.05,500,2.41789680689973,2.41789680689973,2.41789680689973,2.41789680689973,1251.08730503628,0.0,1.0
2003-11-19,6.05,6.05,6.05,6.05,0,2.41789680689973,2.41789680689973,2.41789680689973,2.41789680689973,0,0.0,1.0
2003-11-20,6.06,6.06,6.06,6.06,200,2.4218933305475,2.4218933305475,2.4218933305475,2.4218933305475,500.43492201451,0.0,1.0
2003-11-21,6.06,6.06,6.06,6.06,300,2.4218933305475,2.4218933305475,2.4218933305475,2.4218933305475,750.652383021765,0.0,1.0
2003-11-24,6.06,6.06,6.06,6.06,500,2.4218933305475,2.4218933305475,2.4218933305475,2.4218933305475,1251.08730503627,0.0,1.0
2003-11-25,6.4,6.4,6.1,6.1,3800,2.55777513457162,2.55777513457162,2.43787942513857,2.43787942513857,9508.26351827568,0.0,1.0
2003-11-26,6.35,6.44,6.27,6.44,3500,2.53779251633278,2.57376122916269,2.50582032715063,2.57376122916269,8757.61113525391,0.0,1.0
2003-11-28,6.31,6.31,6.31,6.31,200,2.5218064217417,2.5218064217417,2.5218064217417,2.5218064217417,500.434922014511,0.0,1.0
2003-12-01,6.3,6.3,6.3,6.3,900,2.51780989809394,2.51780989809394,2.51780989809394,2.51780989809394,2251.95714906529,0.0,1.0
2003-12-02,6.25,6.25,6.25,6.25,44800,2.4978272798551,2.4978272798551,2.4978272798551,2.4978272798551,112097.42253125,0.0,1.0
2003-12-03,6.3,6.34,6.27,6.27,1500,2.51780989809394,2.53379599268501,2.50582032715063,2.50582032715063,3753.26191510882,0.0,1.0
2003-12-04,6.32,6.32,6.32,6.32,100,2.52580294538947,2.52580294538947,2.52580294538947,2.52580294538947,250.217461007255,0.0,1.0
2003-12-05,6.35,6.35,6.35,6.35,200,2.53779251633278,2.53779251633278,2.53779251633278,2.53779251633278,500.434922014509,0.0,1.0
2003-12-08,6.35,6.35,6.3,6.3,700,2.53779251633278,2.53779251633278,2.51780989809394,2.51780989809394,1751.52222705078,0.0,1.0
2003-12-09,6.35,6.35,6.34,6.34,2400,2.53779251633278,2.53779251633278,2.53379599268501,2.53379599268501,6005.21906417411,0.0,1.0
2003-12-10,6.48,6.48,6.39,6.39,2200,2.58974732375376,2.58974732375376,2.55377861092385,2.55377861092385,5504.78414215962,0.0,1.0
2003-12-11,6.35,6.43,6.32,6.43,5400,2.53779251633278,2.56976470551492,2.52580294538947,2.56976470551492,13511.7428943917,0.0,1.0
2003-12-12,6.11,6.3,6.11,6.3,21800,2.44187594878634,2.51780989809394,2.44187594878634,2.51780989809394,54547.4064995816,0.0,1.0
2003-12-15,6.06,6.06,6.01,6.06,9400,2.4218933305475,2.4218933305475,2.40191071230866,2.4218933305475,23520.441334682,0.0,1.0
2003-12-16,6.1,6.1,6.1,6.1,3700,2.43787942513857,2.43787942513857,2.43787942513857,2.43787942513857,9258.04605726844,0.0,1.0
2003-12-17,6.1,6.11,6.1,6.11,6300,2.43787942513857,2.44187594878634,2.43787942513857,2.44187594878634,15763.7000434571,0.0,1.0
2003-12-18,6.05,6.1,6.05,6.1,600,2.41789680689973,2.43787942513857,2.41789680689973,2.43787942513857,1501.30476604353,0.0,1.0
2003-12-19,6.05,6.05,6.05,6.05,600,2.41789680689973,2.41789680689973,2.41789680689973,2.41789680689973,1501.30476604353,0.0,1.0
2003-12-22,6.02,6.02,6.01,6.02,1100,2.40590723595643,2.40590723595643,2.40191071230866,2.40590723595643,2752.3920710798,0.0,1.0
2003-12-23,6.08,6.08,6.08,6.08,200,2.42988637784304,2.42988637784304,2.42988637784304,2.42988637784304,500.434922014509,0.0,1.0
2003-12-24,6.11,6.11,6.11,6.11,1000,2.44187594878634,2.44187594878634,2.44187594878634,2.44187594878634,2502.17461007255,0.0,1.0
2003-12-26,6.2,6.2,6.14,6.14,700,2.47784466161625,2.47784466161625,2.45386551972965,2.45386551972965,1751.52222705079,0.0,1.0
2003-12-29,6.49,6.49,6.18,6.24,4300,2.59374384740153,2.59374384740153,2.46985161432072,2.49383075620733,10759.350823312,0.0,1.0
2003-12-30,6.39,6.65,6.39,6.49,4000,2.55377861092385,2.65768822576582,2.55377861092385,2.59374384740153,10008.6984402902,0.0,1.0
2003-12-31,6.4,6.4,6.4,6.4,200,2.55777513457162,2.55777513457162,2.55777513457162,2.55777513457162,500.434922014509,0.0,1.0
2004-01-02,6.4,6.4,6.4,6.4,17600,2.55777513457162,2.55777513457162,2.55777513457162,2.55777513457162,44038.2731372768,0.0,1.0
2004-01-05,6.35,6.36,6.35,6.36,600,2.53779251633278,2.54178903998055,2.53779251633278,2.54178903998055,1501.30476604353,0.0,1.0
2004-01-06,6.35,6.35,6.31,6.35,38800,2.53779251633278,2.53779251633278,2.5218064217417,2.53779251633278,97084.3748708148,0.0,1.0
2004-01-07,6.45,6.45,6.26,6.39,5300,2.57775775281046,2.57775775281046,2.50182380350286,2.55377861092385,13261.5254333845,0.0,1.0
2004-01-08,6.5,6.5,6.48,6.49,900,2.5977403710493,2.5977403710493,2.58974732375376,2.59374384740153,2251.95714906529,0.0,1.0
2004-01-09,6.55,6.55,6.54,6.54,3300,2.61772298928814,2.61772298928814,2.61372646564037,2.61372646564037,8257.17621323941,0.0,1.0
2004-01-12,6.71,6.71,6.56,6.56,3900,2.68166736765243,2.68166736765243,2.62171951293591,2.62171951293591,9758.48097928295,0.0,1.0
2004-01-13,6.71,6.71,6.71,6.71,200,2.68166736765243,2.68166736765243,2.68166736765243,2.68166736765243,500.43492201451,0.0,1.0
2004-01-14,6.95,6.95,6.735,6.735,9600,2.77758393519887,2.77758393519887,2.69165867677185,2.69165867677185,24020.8762566964,0.0,1.0
2004-01-15,7.25,7.32,7.0,7.0,5900,2.89747964463191,2.92545531016629,2.79756655343771,2.79756655343771,14762.830199428,0.0,1.0
2004-01-16,7.36,7.36,7.2,7.2,3900,2.94144140475736,2.94144140475736,2.87749702639307,2.87749702639307,9758.48097928295,0.0,1.0
2004-01-20,7.33,7.33,7.25,7.31,2800,2.92945183381406,2.92945183381406,2.89747964463191,2.92145878651852,7006.08890820313,0.0,1.0
2004-01-21,7.3,7.3,7.25,7.3,2300,2.91746226287075,2.91746226287075,2.89747964463191,2.91746226287075,5755.00160316687,0.0,1.0
2004-01-22,7.3,7.3,7.25,7.26,1400,2.91746226287075,2.91746226287075,2.89747964463191,2.90147616827968,3503.04445410157,0.0,1.0
2004-01-23,7.32,7.45,7.27,7.27,3100,2.92545531016629,2.97741011758727,2.90547269192745,2.90547269192745,7756.7412912249,0.0,1.0
2004-01-26,7.37,7.37,7.3,7.31,2100,2.94543792840513,2.94543792840513,2.91746226287075,2.92145878651852,5254.56668115235,0.0,1.0
2004-01-27,7.41,7.41,7.3,7.37,3100,2.9614240229962,2.9614240229962,2.91746226287075,2.94543792840513,7756.74129122491,0.0,1.0
2004-01-28,7.52,7.59,7.51,7.52,5000,3.00538578312165,3.03336144865603,3.00138925947388,3.00538578312165,12510.8730503628,0.0,1.0
2004-01-29,7.53,7.53,7.53,7.53,100,3.00938230676942,3.00938230676942,3.00938230676942,3.00938230676942,250.217461007255,0.0,1.0
2004-01-30,7.53,7.53,7.53,7.53,0,3.00938230676942,3.00938230676942,3.00938230676942,3.00938230676942,0,0.0,1.0
2004-02-02,7.5,7.5,7.49,7.5,500,2.99739273582611,2.99739273582611,2.99339621217835,2.99739273582611,1251.08730503628,0.0,1.0
2004-02-03,7.7,7.7,7.55,7.55,6800,3.07732320878148,3.07732320878148,3.01737535406496,3.01737535406496,17014.7873484933,0.0,1.0
2004-02-04,7.6,7.67,7.6,7.67,1000,3.0373579723038,3.06533363783817,3.0373579723038,3.06533363783817,2502.17461007255,0.0,1.0
2004-02-05,7.67,7.67,7.61,7.61,2300,3.06533363783817,3.06533363783817,3.04135449595156,3.04135449595156,5755.00160316687,0.0,1.0
2004-02-06,7.6,7.63,7.54,7.63,4100,3.0373579723038,3.0493475432471,3.01337883041719,3.0493475432471,10258.9159012974,0.0,1.0
2004-02-09,8.05,8.05,7.84,7.85,11600,3.21720153645336,3.21720153645336,3.13327453985023,3.137271063498,29025.2254768416,0.0,1.0
2004-02-10,8.25,8.25,8.0,8.01,10000,3.29713200940873,3.29713200940873,3.19721891821452,3.20121544186229,25021.7461007255,0.0,1.0
2004-02-11,8.27,8.32,8.2,8.21,12400,3.30512505670426,3.3251076749431,3.27714939116989,3.28114591481765,31026.9651648996,0.0,1.0
2004-02-12,8.31,8.31,8.31,8.31,1000,3.32111115129534,3.32111115129534,3.32111115129534,3.32111115129534,2502.17461007255,0.0,1.0
2004-02-13,8.85,9.1,8.37,8.37,16500,3.53692342827482,3.63683651946902,3.34509029318194,3.34509029318194,41285.881066197,0.0,1.0
2004-02-17,9.25,9.5,8.76,8.76,942500,3.69678437418554,3.79669746537975,3.5009547154449,3.5009547154449,2358299.56999338,0.0,1.0
2004-02-18,9.75,9.8,9.25,9.25,35700,3.89661055657395,3.91659317481279,3.69678437418554,3.69678437418554,89327.63357959,0.0,1.0
2004-02-19,10.04,10.18,9.8,9.8,15000,4.01250974235923,4.06846107342798,3.91659317481279,3.91659317481279,37532.6191510882,0.0,1.0
2004-02-20,10.63,10.85,10.17,10.17,26200,4.24830463757755,4.33622815782845,4.06446454978021,4.06446454978021,65556.9747839007,0.0,1.0
2004-02-23,11.04,11.2,10.46,10.64,106900,4.41216210713604,4.47610648550033,4.18036373556549,4.25230116122531,267482.465816756,0.0,1.0
2004-02-24,10.84,11.4,10.84,11.05,18500,4.33223163418068,4.5560369584557,4.33223163418068,4.41615863078381,46290.2302863421,0.0,1.0
2004-02-25,11.0,11.33,10.64,10.75,101100,4.39617601254497,4.52806129292132,4.25230116122531,4.29626292135077,252969.853078335,0.0,1.0
2004-02-26,11.02,11.29,11.0,11.25,31300,4.4041690598405,4.51207519833024,4.39617601254497,4.49608910373917,78318.0652952709,0.0,1.0
2004-02-27,11.35,11.4,10.95,11.12,43600,4.53605434021685,4.5560369584557,4.37619339430613,4.44413429631819,109094.812999163,0.0,1.0
2004-03-01,11.52,11.6,11.2,11.25,20100,4.60399524222891,4.63596743141106,4.47610648550033,4.49608910373917,50293.7096624583,0.0,1.0
2004-03-02,11.3,11.62,11.25,11.62,10500,4.51607172197801,4.64396047870659,4.49608910373917,4.64396047870659,26272.8334057618,0.0,1.0
2004-03-03,10.79,11.25,10.2,11.25,86200,4.31224901594184,4.49608910373917,4.07645412072352,4.49608910373917,215687.451388254,0.0,1.0
2004-03-04,10.53,10.8,10.34,10.8,25400,4.20833940109986,4.31624553958961,4.13240545179227,4.31624553958961,63555.2350958428,0.0,1.0
2004-03-05,10.48,10.55,10.43,10.43,2500,4.18835678286102,4.2163324483954,4.16837416462218,4.16837416462218,6255.43652518138,0.0,1.0
2004-03-08,11.43,11.43,10.51,10.58,24300,4.568026529399,4.568026529399,4.20034635380433,4.22832201933871,60802.8430247629,0.0,1.0
2004-03-09,11.98,12.25,11.62,11.65,24900,4.78783533002625,4.89574146851599,4.64396047870659,4.6559500496499,62304.1477908064,0.0,1.0
2004-03-10,11.5,11.93,11.4,11.93,27800,4.59600219493338,4.76785271178741,4.5560369584557,4.76785271178741,69560.4541600168,0.0,1.0
2004-03-11,12.27,12.45,11.49,11.5,20800,4.90373451581152,4.97567194147135,4.59200567128561,4.59600219493338,52045.2318895091,0.0,1.0
2004-03-12,12.82,12.88,12.35,12.35,22100,5.12354331643877,5.14752245832538,4.93570670499367,4.93570670499367,55298.0588826034,0.0,1.0
2004-03-15,13.26,13.96,12.95,12.95,55300,5.29939035694057,5.57914701228434,5.17549812385976,5.17549812385976,138370.255937012,0.0,1.0
2004-03-16,12.77,13.5,12.7,13.32,16400,5.10356069819993,5.39530692448701,5.07558503266555,5.32336949882718,41035.6636051898,0.0,1.0
2004-03-17,13.05,13.15,12.43,12.72,13500,5.21546336033744,5.25542859681512,4.96767889417581,5.08357807996109,33779.3572359794,0.0,1.0
2004-03-18,13.04,13.44,13.04,13.05,41500,5.21146683668967,5.3713277826004,5.21146683668967,5.21546336033744,103840.246318011,0.0,1.0
2004-03-19,13.2,13.2,13.0,13.02,24000,5.27541121505396,5.27541121505396,5.1954807420986,5.20347378939414,60052.1906417412,0.0,1.0
2004-03-22,13.32,13.38,13.05,13.25,21400,5.32336949882718,5.34734864071379,5.21546336033744,5.2953938332928,53546.5366555525,0.0,1.0
2004-03-23,13.15,13.37,13.1,13.37,8600,5.25542859681512,5.34335211706602,5.23544597857628,5.34335211706602,21518.7016466239,0.0,1.0
2004-03-24,13.05,13.2,13.0,13.2,12700,5.21546336033744,5.27541121505396,5.1954807420986,5.27541121505396,31777.6175479214,0.0,1.0
2004-03-25,13.27,13.27,13.06,13.15,5200,5.30338688058834,5.30338688058834,5.21945988398521,5.25542859681512,13011.3079723773,0.0,1.0
2004-03-26,13.36,13.37,13.2,13.35,2200,5.33935559341825,5.34335211706602,5.27541121505396,5.33535906977048,5504.78414215961,0.0,1.0
2004-03-29,13.9,13.9,13.43,13.45,16700,5.55516787039773,5.55516787039773,5.36733125895263,5.37532430624817,41786.3159882116,0.0,1.0
2004-03-30,13.7,13.9,13.6,13.9,14500,5.47523739744237,5.55516787039773,5.43527216096469,5.55516787039773,36281.531846052,0.0,1.0
2004-03-31,13.37,13.6,13.37,13.6,19800,5.34335211706602,5.43527216096469,5.34335211706602,5.43527216096469,49543.0572794365,0.0,1.0
2004-04-01,13.09,13.45,13.0,13.45,20900,5.23144945492851,5.37532430624817,5.1954807420986,5.37532430624817,52295.4493505163,0.0,1.0
2004-04-02,13.48,13.55,13.07,13.07,10200,5.38731387719147,5.41528954272585,5.22345640763298,5.22345640763298,25522.18102274,0.0,1.0
2004-04-05,13.56,13.56,13.3,13.5,14600,5.41928606637362,5.41928606637362,5.31537645153164,5.39530692448701,36531.7493070592,0.0,1.0
2004-04-06,13.4,13.5,13.4,13.5,5700,5.35534168800933,5.39530692448701,5.35534168800933,5.39530692448701,14262.3952774135,0.0,1.0
2004-04-07,13.46,13.48,13.42,13.48,4500,5.37932082989593,5.38731387719147,5.36333473530486,5.38731387719147,11259.7857453265,0.0,1.0
2004-04-08,13.44,13.48,13.3,13.48,14200,5.3713277826004,5.38731387719147,5.31537645153164,5.38731387719147,35530.8794630302,0.0,1.0
2004-04-12,13.5,13.54,13.36,13.48,5300,5.39530692448701,5.41129301907808,5.33935559341825,5.38731387719147,13261.5254333845,0.0,1.0
2004-04-13,13.47,13.5,13.4,13.5,6200,5.3833173535437,5.39530692448701,5.35534168800933,5.39530692448701,15513.4825824498,0.0,1.0
2004-04-14,13.5,13.55,13.4,13.43,7400,5.39530692448701,5.41528954272585,5.35534168800933,5.36733125895263,18516.0921145368,0.0,1.0
2004-04-15,14.11,14.4,13.5,13.58,29300,5.63909486700086,5.75499405278614,5.39530692448701,5.42727911366915,73313.7160751257,0.0,1.0
2004-04-16,14.3,14.4,14.1,14.15,29400,5.71502881630846,5.75499405278614,5.6350983433531,5.65508096159194,73563.9335361329,0.0,1.0
2004-04-19,14.82,15.2,14.35,14.35,32300,5.9228480459924,6.07471594460759,5.7350114345473,5.7350114345473,80820.2399053434,0.0,1.0
2004-04-20,14.78,14.87,14.65,14.77,9700,5.90686195140133,5.94283066423124,5.85490714398034,5.90286542775356,24271.0937177037,0.0,1.0
2004-04-21,14.81,14.9,14.78,14.78,3300,5.91885152234464,5.95482023517455,5.90686195140133,5.90686195140133,8257.17621323941,0.0,1.0
2004-04-22,14.85,15.2,14.71,14.76,17200,5.93483761693571,6.07471594460759,5.87888628586695,5.89886890410579,43037.4032932478,0.0,1.0
2004-04-23,14.76,14.86,14.76,14.8,4900,5.89886890410579,5.93883414058348,5.89886890410579,5.91485499869687,12260.6555893555,0.0,1.0
2004-04-26,14.57,14.75,14.55,14.75,6100,5.8229349547982,5.89487238045803,5.81494190750266,5.89487238045803,15263.2651214425,0.0,1.0
2004-04-27,14.25,14.5,14.2,14.5,9200,5.69504619806962,5.79495928926382,5.67506357983078,5.79495928926382,23020.0064126674,0.0,1.0
2004-04-28,13.76,14.05,13.7,14.05,9500,5.49921653932898,5.61511572511426,5.47523739744237,5.61511572511426,23770.6587956892,0.0,1.0
2004-04-29,14.04,14.11,13.91,13.91,6100,5.61111920146649,5.63909486700086,5.5591643940455,5.5591643940455,15263.2651214425,0.0,1.0
2004-04-30,13.57,14.08,13.57,14.0,7400,5.42328259002138,5.62710529605756,5.42328259002138,5.59513310687541,18516.0921145369,0.0,1.0
2004-05-03,13.57,13.66,13.41,13.47,7500,5.42328259002138,5.4592513028513,5.35933821165709,5.3833173535437,18766.3095755441,0.0,1.0
2004-05-04,13.34,13.5,13.26,13.5,4900,5.33136254612272,5.39530692448701,5.29939035694057,5.39530692448701,12260.6555893555,0.0,1.0
2004-05-05,13.34,13.35,13.25,13.3,3400,5.33136254612272,5.33535906977048,5.2953938332928,5.31537645153164,8507.39367424666,0.0,1.0
2004-05-06,13.38,13.38,13.25,13.3,2300,5.34734864071379,5.34734864071379,5.2953938332928,5.31537645153164,5755.00160316686,0.0,1.0
2004-05-07,13.0,13.45,13.0,13.4,18600,5.1954807420986,5.37532430624817,5.1954807420986,5.35534168800933,46540.4477473494,0.0,1.0
2004-05-10,13.15,13.17,12.77,12.95,16800,5.25542859681512,5.26342164411066,5.10356069819993,5.17549812385976,42036.5334492188,0.0,1.0
2004-05-11,13.31,13.35,13.25,13.25,4500,5.31937297517941,5.33535906977048,5.2953938332928,5.2953938332928,11259.7857453265,0.0,1.0
2004-05-12,13.3,13.32,13.25,13.32,900,5.31537645153164,5.32336949882718,5.2953938332928,5.32336949882718,2251.9571490653,0.0,1.0
2004-05-13,13.32,13.33,13.2,13.24,1000,5.32336949882718,5.32736602247495,5.27541121505396,5.29139730964503,2502.17461007255,0.0,1.0
2004-05-14,13.33,13.38,13.27,13.38,1000,5.32736602247495,5.34734864071379,5.30338688058834,5.34734864071379,2502.17461007255,0.0,1.0
2004-05-17,13.29,13.29,13.17,13.25,2200,5.31137992788388,5.31137992788388,5.26342164411066,5.2953938332928,5504.7841421596,0.0,1.0
2004-05-18,13.3,13.3,13.0,13.26,19500,5.31537645153164,5.31537645153164,5.1954807420986,5.29939035694057,48792.4048964147,0.0,1.0
2004-05-19,13.3,13.3,13.05,13.22,6000,5.31537645153164,5.31537645153164,5.21546336033744,5.2834042623495,15013.0476604353,0.0,1.0
2004-05-20,13.32,13.32,13.23,13.25,2500,5.32336949882718,5.32336949882718,5.28740078599727,5.2953938332928,6255.43652518137,0.0,1.0
2004-05-21,14.25,14.25,13.3,13.39,23500,5.69504619806962,5.69504619806962,5.31537645153164,5.35134516436156,58801.1033367049,0.0,1.0
2004-05-24,14.98,14.98,14.35,14.35,19800,5.98679242435669,5.98679242435669,5.7350114345473,5.7350114345473,49543.0572794365,0.0,1.0
2004-05-25,15.87,16.23,14.98,14.98,26700,6.34248302900806,6.48635788032771,5.98679242435669,5.98679242435669,66808.062088937,0.0,1.0
2004-05-26,16.45,16.7,15.97,15.97,16000,6.57428140057861,6.67419449177282,6.38244826548574,6.38244826548574,40034.7937611608,0.0,1.0
2004-05-27,16.25,16.56,16.25,16.4,7500,6.49435092762325,6.61824316070406,6.49435092762325,6.55429878233977,18766.3095755441,0.0,1.0
2004-05-28,16.25,16.25,16.14,16.18,7000,6.49435092762325,6.49435092762325,6.4503891674978,6.46637526208887,17515.2222705078,0.0,1.0
2004-06-01,16.5,16.69,16.1,16.25,14900,6.59426401881745,6.67019796812505,6.43440307290673,6.49435092762325,37282.401690081,0.0,1.0
2004-06-02,16.95,17.29,16.5,16.5,28000,6.77410758296702,6.90998938699114,6.59426401881745,6.59426401881745,70060.8890820314,0.0,1.0
2004-06-03,16.71,17.06,16.71,16.98,35600,6.67819101542058,6.81806934309247,6.67819101542058,6.78609715391032,89077.4161185828,0.0,1.0
2004-06-04,16.85,17.01,16.82,16.99,29700,6.73414234648934,6.79808672485363,6.72215277554603,6.79009367755809,74314.5859191547,0.0,1.0
2004-06-07,16.73,16.98,16.65,16.98,17100,6.68618406271612,6.78609715391032,6.65421187353397,6.78609715391032,42787.1858322406,0.0,1.0
2004-06-08,16.5,16.7,16.5,16.65,7800,6.59426401881745,6.67419449177282,6.59426401881745,6.65421187353397,19516.9619585659,0.0,1.0
2004-06-09,15.94,16.16,15.94,16.0,15900,6.37045869454244,6.45838221479334,6.37045869454244,6.39443783642905,39784.5763001535,0.0,1.0
2004-06-10,15.71,16.11,15.71,15.84,23200,6.27853865064377,6.43839959655449,6.27853865064377,6.33049345806475,58050.4509536831,0.0,1.0
2004-06-14,15.5,15.79,15.35,15.7,6800,6.19461165404064,6.31051083982591,6.13466379932412,6.274542126996,17014.7873484933,0.0,1.0
2004-06-15,15.39,15.65,15.36,15.56,4800,6.15064989391519,6.25455950875716,6.13866032297188,6.21859079592725,12010.4381283482,0.0,1.0
2004-06-16,15.16,15.29,14.7,15.29,15700,6.05872985001652,6.11068465743751,5.87488976221919,6.11068465743751,39284.141378139,0.0,1.0
2004-06-17,15.42,15.48,14.96,15.06,7000,6.16263946485849,6.1866186067451,5.97879937706116,6.01876461353884,17515.2222705078,0.0,1.0
2004-06-18,15.12,15.49,15.1,15.4,10700,6.04274375542545,6.19061513039287,6.03475070812991,6.15464641756296,26773.2683277763,0.0,1.0
2004-06-21,15.21,15.32,14.99,15.0,8200,6.07871246825536,6.12267422838081,5.99078894800446,5.99478547165223,20517.8318025949,0.0,1.0
2004-06-22,15.74,15.74,15.3,15.3,11600,6.29052822158707,6.29052822158707,6.11468118108527,6.11468118108527,29025.2254768416,0.0,1.0
2004-06-23,15.89,16.25,15.8,15.8,13200,6.3504760763036,6.49435092762325,6.31450736347368,6.31450736347368,33028.7048529576,0.0,1.0
2004-06-24,15.79,15.9,15.41,15.9,8500,6.31051083982591,6.35447259995136,6.15864294121072,6.35447259995136,21268.4841856167,0.0,1.0
2004-06-25,15.2,15.85,15.2,15.85,90300,6.07471594460759,6.33448998171252,6.07471594460759,6.33448998171252,225946.367289551,0.0,1.0
2004-06-28,14.8,15.25,14.8,15.25,79300,5.91485499869687,6.09469856284643,5.91485499869687,6.09469856284643,198422.446578753,0.0,1.0
2004-06-29,14.92,15.02,14.65,14.85,21000,5.96281328247008,6.00277851894777,5.85490714398034,5.93483761693571,52545.6668115236,0.0,1.0
2004-06-30,15.0,15.05,14.85,14.95,13400,5.99478547165223,6.01476808989107,5.93483761693571,5.97480285341339,33529.1397749722,0.0,1.0
2004-07-01,14.67,14.9,14.67,14.9,6900,5.86290019127588,5.95482023517455,5.86290019127588,5.95482023517455,17265.0048095006,0.0,1.0
2004-07-02,14.69,14.69,14.63,14.63,3000,5.87089323857142,5.87089323857142,5.84691409668481,5.84691409668481,7506.52383021764,0.0,1.0
2004-07-06,14.2,14.5,13.8,14.5,33700,5.67506357983078,5.79495928926382,5.51520263392005,5.79495928926382,84323.2843594449,0.0,1.0
2004-07-07,13.97,14.1,13.78,14.1,32200,5.58314353593211,5.6350983433531,5.50720958662451,5.6350983433531,80570.0224443361,0.0,1.0
2004-07-08,14.02,14.08,13.79,13.8,24600,5.60312615417095,5.62710529605756,5.51120611027228,5.51520263392005,61553.4954077847,0.0,1.0
2004-07-09,14.08,14.09,14.0,14.02,5800,5.62710529605756,5.63110181970533,5.59513310687541,5.60312615417095,14512.6127384208,0.0,1.0
2004-07-12,14.61,14.61,14.05,14.08,4700,5.83892104938927,5.83892104938927,5.61511572511426,5.62710529605756,11760.220667341,0.0,1.0
2004-07-13,14.29,14.56,14.2,14.56,7800,5.71103229266069,5.81893843115043,5.67506357983078,5.81893843115043,19516.9619585659,0.0,1.0
2004-07-14,14.0,14.34,14.0,14.29,6500,5.59513310687541,5.73101491089953,5.59513310687541,5.71103229266069,16264.1349654716,0.0,1.0
2004-07-15,14.05,14.06,14.0,14.0,5900,5.61511572511426,5.61911224876202,5.59513310687541,5.59513310687541,14762.830199428,0.0,1.0
2004-07-16,14.01,14.02,14.0,14.01,13300,5.59912963052318,5.60312615417095,5.59513310687541,5.59912963052318,33278.9223139649,0.0,1.0
2004-07-19,14.05,14.1,14.0,14.1,3100,5.61511572511426,5.6350983433531,5.59513310687541,5.6350983433531,7756.7412912249,0.0,1.0
2004-07-20,14.11,14.15,14.0,14.1,3400,5.63909486700086,5.65508096159194,5.59513310687541,5.6350983433531,8507.39367424667,0.0,1.0
2004-07-21,14.05,14.15,14.0,14.15,3800,5.61511572511426,5.65508096159194,5.59513310687541,5.65508096159194,9508.26351827568,0.0,1.0
2004-07-22,14.1,14.1,14.05,14.08,2500,5.6350983433531,5.6350983433531,5.61511572511426,5.62710529605756,6255.43652518137,0.0,1.0
2004-07-23,14.09,14.15,14.05,14.06,4000,5.63110181970533,5.65508096159194,5.61511572511426,5.61911224876202,10008.6984402902,0.0,1.0
2004-07-26,14.06,14.15,14.0,14.15,3200,5.61911224876202,5.65508096159194,5.59513310687541,5.65508096159194,8006.95875223216,0.0,1.0
2004-07-27,14.14,15.0,14.05,14.1,745900,5.65108443794417,5.99478547165223,5.61511572511426,5.6350983433531,1866372.04165311,0.0,1.0
2004-07-28,14.0,14.24,14.0,14.24,9400,5.59513310687541,5.69104967442185,5.59513310687541,5.69104967442185,23520.441334682,0.0,1.0
2004-07-29,14.0,14.25,14.0,14.1,11800,5.59513310687541,5.69504619806962,5.59513310687541,5.6350983433531,29525.6603988561,0.0,1.0
2004-07-30,14.02,14.1,13.99,14.05,20500,5.60312615417095,5.6350983433531,5.59113658322765,5.61511572511426,51294.5795064873,0.0,1.0
2004-08-02,14.07,14.12,14.0,14.0,7700,5.62310877240979,5.64309139064863,5.59513310687541,5.59513310687541,19266.7444975586,0.0,1.0
2004-08-03,14.07,14.12,14.0,14.12,3500,5.62310877240979,5.64309139064863,5.59513310687541,5.64309139064863,8757.61113525392,0.0,1.0
2004-08-04,14.07,14.07,14.0,14.07,2300,5.62310877240979,5.62310877240979,5.59513310687541,5.62310877240979,5755.00160316686,0.0,1.0
2004-08-05,14.06,14.07,14.0,14.05,5300,5.61911224876202,5.62310877240979,5.59513310687541,5.61511572511426,13261.5254333845,0.0,1.0
2004-08-06,14.19,14.21,14.0,14.02,5600,5.67106705618301,5.67906010347855,5.59513310687541,5.60312615417095,14012.1778164063,0.0,1.0
2004-08-09,16.0,16.72,14.15,14.15,41500,6.39443783642905,6.68218753906835,5.65508096159194,5.65508096159194,103840.246318011,0.0,1.0
2004-08-10,16.69,17.4,16.42,16.7,39900,6.67019796812505,6.95395114711659,6.56229182963531,6.67419449177282,99836.7669418947,0.0,1.0
2004-08-11,16.45,16.7,16.4,16.7,2000,6.57428140057861,6.67419449177282,6.55429878233977,6.67419449177282,5004.3492201451,0.0,1.0
2004-08-12,16.17,16.7,16.17,16.35,7400,6.4623787384411,6.67419449177282,6.4623787384411,6.53431616410093,18516.0921145369,0.0,1.0
2004-08-13,16.06,16.29,15.9,16.18,5300,6.41841697831565,6.51033702221432,6.35447259995136,6.46637526208887,13261.5254333845,0.0,1.0
2004-08-16,16.55,16.6,16.1,16.1,7000,6.61424663705629,6.63422925529513,6.43440307290673,6.43440307290673,17515.2222705079,0.0,1.0
2004-08-17,15.9,16.55,15.85,16.55,18300,6.35447259995136,6.61424663705629,6.33448998171252,6.61424663705629,45789.7953643277,0.0,1.0
2004-08-18,15.9,16.02,15.8,15.99,1400,6.35447259995136,6.40243088372458,6.31450736347368,6.39044131278128,3503.04445410157,0.0,1.0
2004-08-19,15.97,16.0,15.91,15.96,1900,6.38244826548574,6.39443783642905,6.35846912359913,6.37845174183797,4754.13175913784,0.0,1.0
2004-08-20,15.26,15.8,15.25,15.8,7000,6.0986950864942,6.31450736347368,6.09469856284643,6.31450736347368,17515.2222705078,0.0,1.0
2004-08-23,15.7,15.7,15.26,15.26,4900,6.274542126996,6.274542126996,6.0986950864942,6.0986950864942,12260.6555893555,0.0,1.0
2004-08-24,15.92,15.92,15.69,15.7,4700,6.3624656472469,6.3624656472469,6.27054560334823,6.274542126996,11760.220667341,0.0,1.0
2004-08-25,16.0,16.0,15.7,15.91,3700,6.39443783642905,6.39443783642905,6.274542126996,6.35846912359913,9258.04605726842,0.0,1.0
2004-08-26,16.0,16.03,15.95,16.0,7100,6.39443783642905,6.40642740737235,6.3744552181902,6.39443783642905,17765.4397315151,0.0,1.0
2004-08-27,16.0,16.1,15.81,16.0,7800,6.39443783642905,6.43440307290673,6.31850388712145,6.39443783642905,19516.9619585659,0.0,1.0
2004-08-30,16.01,16.1,15.99,16.05,13100,6.39843436007681,6.43440307290673,6.39044131278128,6.41442045466789,32778.4873919504,0.0,1.0
2004-08-31,15.95,16.0,15.75,15.95,9300,6.3744552181902,6.39443783642905,6.29452474523484,6.3744552181902,23270.2238736747,0.0,1.0
2004-09-01,16.0,16.04,15.9,15.9,10200,6.39443783642905,6.41042393102012,6.35447259995136,6.35447259995136,25522.18102274,0.0,1.0
2004-09-02,15.85,16.02,15.75,15.96,2600,6.33448998171252,6.40243088372458,6.29452474523484,6.37845174183797,6505.65398618863,0.0,1.0
2004-09-03,16.22,16.22,15.9,15.9,2400,6.48236135667994,6.48236135667994,6.35447259995136,6.35447259995136,6005.21906417412,0.0,1.0
2004-09-07,16.45,16.6,16.22,16.22,6400,6.57428140057861,6.63422925529513,6.48236135667994,6.48236135667994,16013.9175044643,0.0,1.0
2004-09-08,16.49,16.5,16.4,16.44,4200,6.59026749516968,6.59426401881745,6.55429878233977,6.57028487693084,10509.1333623047,0.0,1.0
2004-09-09,17.01,17.15,16.55,16.55,15500,6.79808672485363,6.85403805592238,6.61424663705629,6.61424663705629,38783.7064561245,0.0,1.0
2004-09-10,17.3,17.3,16.9,17.05,9700,6.9139859106389,6.9139859106389,6.75412496472818,6.8140728194447,24271.0937177037,0.0,1.0
2004-09-13,17.6,17.61,17.4,17.55,8400,7.03388162007195,7.03787814371972,6.95395114711659,7.01389900183311,21018.2667246094,0.0,1.0
2004-09-14,17.05,17.61,16.982,17.61,4400,6.8140728194447,7.03787814371972,6.78689645863988,7.03787814371972,11009.5682843192,0.0,1.0
2004-09-15,16.98,17.02,16.95,17.02,2300,6.78609715391032,6.8020832485014,6.77410758296702,6.8020832485014,5755.00160316687,0.0,1.0
2004-09-16,16.94,17.0,16.91,17.0,2000,6.77011105931925,6.79409020120586,6.75812148837595,6.79409020120586,5004.3492201451,0.0,1.0
2004-09-17,17.07,17.1,16.95,17.1,24400,6.82206586674024,6.83405543768354,6.77410758296702,6.83405543768354,61053.0604857702,0.0,1.0
2004-09-20,17.0,17.17,17.0,17.17,5400,6.79409020120586,6.86203110321792,6.79409020120586,6.86203110321792,13511.7428943918,0.0,1.0
2004-09-21,17.06,17.18,17.06,17.07,1300,6.81806934309247,6.86602762686569,6.81806934309247,6.82206586674024,3252.82699309431,0.0,1.0
2004-09-22,16.74,16.98,16.61,16.95,4200,6.69018058636389,6.78609715391032,6.6382257789429,6.77410758296702,10509.1333623047,0.0,1.0
2004-09-23,17.01,17.15,16.9,16.9,5600,6.79808672485363,6.85403805592238,6.75412496472818,6.75412496472818,14012.1778164063,0.0,1.0
2004-09-24,16.75,17.15,16.75,17.15,7900,6.69417711001166,6.85403805592238,6.69417711001166,6.85403805592238,19767.1794195731,0.0,1.0
2004-09-27,16.97,17.05,16.55,16.55,4200,6.78210063026256,6.8140728194447,6.61424663705629,6.61424663705629,10509.1333623047,0.0,1.0
2004-09-28,16.73,16.95,16.73,16.9,1800,6.68618406271612,6.77410758296702,6.68618406271612,6.75412496472818,4503.91429813059,0.0,1.0
2004-09-29,16.7,16.85,16.7,16.725,1600,6.67419449177282,6.73414234648934,6.67419449177282,6.68418580089224,4003.47937611608,0.0,1.0
2004-09-30,16.0,16.67,16.0,16.67,64600,6.39443783642905,6.66220492082951,6.39443783642905,6.66220492082951,161640.479810687,0.0,1.0
2004-10-01,16.49,16.5,16.03,16.1,2900,6.59026749516968,6.59426401881745,6.40642740737235,6.43440307290673,7256.3063692104,0.0,1.0
2004-10-04,16.48,16.48,16.45,16.45,1100,6.58627097152192,6.58627097152192,6.57428140057861,6.57428140057861,2752.3920710798,0.0,1.0
2004-10-05,16.21,16.47,16.1,16.47,6000,6.47836483303218,6.58227444787415,6.43440307290673,6.58227444787415,15013.0476604353,0.0,1.0
2004-10-06,16.39,16.39,16.16,16.16,1500,6.550302258692,6.550302258692,6.45838221479334,6.45838221479334,3753.26191510883,0.0,1.0
2004-10-07,16.46,16.46,16.27,16.42,1900,6.57827792422638,6.57827792422638,6.50234397491879,6.56229182963531,4754.13175913784,0.0,1.0
2004-10-08,16.18,16.42,16.18,16.42,26800,6.46637526208887,6.56229182963531,6.46637526208887,6.56229182963531,67058.2795499443,0.0,1.0
2004-10-11,16.25,16.25,16.15,16.15,1100,6.49435092762325,6.49435092762325,6.45438569114557,6.45438569114557,2752.3920710798,0.0,1.0
2004-10-12,16.3,16.3,16.18,16.18,1900,6.51433354586209,6.51433354586209,6.46637526208887,6.46637526208887,4754.13175913784,0.0,1.0
2004-10-13,16.01,16.3,16.01,16.3,1200,6.39843436007681,6.51433354586209,6.39843436007681,6.51433354586209,3002.60953208706,0.0,1.0
2004-10-14,15.65,15.96,15.5,15.96,2500,6.25455950875716,6.37845174183797,6.19461165404064,6.37845174183797,6255.43652518137,0.0,1.0
2004-10-15,15.15,15.5,15.13,15.5,3200,6.05473332636875,6.19461165404064,6.04674027907322,6.19461165404064,8006.95875223216,0.0,1.0
2004-10-18,15.3,15.38,15.11,15.11,2800,6.11468118108527,6.14665337026742,6.03874723177768,6.03874723177768,7006.08890820314,0.0,1.0
2004-10-19,15.0,15.29,15.0,15.29,7100,5.99478547165223,6.11068465743751,5.99478547165223,6.11068465743751,17765.4397315151,0.0,1.0
2004-10-20,15.06,15.08,15.0,15.0,1800,6.01876461353884,6.02675766083437,5.99478547165223,5.99478547165223,4503.91429813059,0.0,1.0
2004-10-21,15.15,15.3,15.09,15.13,1400,6.05473332636875,6.11468118108527,6.03075418448214,6.04674027907322,3503.04445410157,0.0,1.0
2004-10-22,15.03,15.26,15.03,15.19,2100,6.00677504259553,6.0986950864942,6.00677504259553,6.07071942095982,5254.56668115236,0.0,1.0
2004-10-25,15.14,15.23,15.03,15.03,1800,6.05073680272098,6.0867055155509,6.00677504259553,6.00677504259553,4503.91429813059,0.0,1.0
2004-10-26,15.26,15.39,15.18,15.19,3000,6.0986950864942,6.15064989391519,6.06672289731206,6.07071942095982,7506.52383021765,0.0,1.0
2004-10-27,15.48,15.5,15.1,15.46,7700,6.1866186067451,6.19461165404064,6.03475070812991,6.17862555944957,19266.7444975586,0.0,1.0
2004-10-28,15.35,15.64,15.3,15.5,8900,6.13466379932412,6.25056298510939,6.11468118108527,6.19461165404064,22269.3540296457,0.0,1.0
2004-10-29,15.6,15.75,15.325,15.325,7200,6.23457689051832,6.29452474523484,6.12467249020469,6.12467249020469,18015.6571925224,0.0,1.0
2004-11-01,15.55,15.6,15.1,15.6,8400,6.21459427227948,6.23457689051832,6.03475070812991,6.23457689051832,21018.2667246094,0.0,1.0
2004-11-02,15.56,15.75,15.41,15.41,5200,6.21859079592725,6.29452474523484,6.15864294121072,6.15864294121072,13011.3079723772,0.0,1.0
2004-11-03,15.5,15.65,15.47,15.6,5800,6.19461165404064,6.25455950875716,6.18262208309733,6.23457689051832,14512.6127384208,0.0,1.0
2004-11-04,15.25,15.3,15.2,15.25,5900,6.09469856284643,6.11468118108527,6.07471594460759,6.09469856284643,14762.830199428,0.0,1.0
2004-11-05,15.25,15.25,15.17,15.2,7500,6.09469856284643,6.09469856284643,6.06272637366429,6.07471594460759,18766.3095755441,0.0,1.0
2004-11-08,15.4,15.4,15.35,15.36,2000,6.15464641756296,6.15464641756296,6.13466379932412,6.13866032297188,5004.3492201451,0.0,1.0
2004-11-09,15.0,15.25,14.99,15.2,50200,5.99478547165223,6.09469856284643,5.99078894800446,6.07471594460759,125609.165425642,0.0,1.0
2004-11-10,15.14,15.2,15.0,15.0,2700,6.05073680272098,6.07471594460759,5.99478547165223,5.99478547165223,6755.87144719589,0.0,1.0
2004-11-11,15.19,15.25,15.15,15.19,2800,6.07071942095982,6.09469856284643,6.05473332636875,6.07071942095982,7006.08890820314,0.0,1.0
2004-11-12,15.19,15.2,15.13,15.19,3000,6.07071942095982,6.07471594460759,6.04674027907322,6.07071942095982,7506.52383021765,0.0,1.0
2004-11-15,15.19,15.2,15.11,15.19,4600,6.07071942095982,6.07471594460759,6.03874723177768,6.07071942095982,11510.0032063337,0.0,1.0
2004-11-16,14.9,15.15,14.9,15.1,21700,5.95482023517455,6.05473332636875,5.95482023517455,6.03475070812991,54297.1890385743,0.0,1.0
2004-11-17,15.15,15.2,15.0,15.0,2000,6.05473332636875,6.07471594460759,5.99478547165223,5.99478547165223,5004.3492201451,0.0,1.0
2004-11-18,15.38,15.38,15.06,15.13,5500,6.14665337026742,6.14665337026742,6.01876461353884,6.04674027907322,13761.960355399,0.0,1.0
2004-11-19,15.51,15.65,15.4,15.4,3100,6.19860817768841,6.25455950875716,6.15464641756296,6.15464641756296,7756.7412912249,0.0,1.0
2004-11-22,15.8,15.8,15.5,15.52,5800,6.31450736347368,6.31450736347368,6.19461165404064,6.20260470133617,14512.6127384208,0.0,1.0
2004-11-23,15.98,15.98,15.85,15.85,1500,6.38644478913351,6.38644478913351,6.33448998171252,6.33448998171252,3753.26191510882,0.0,1.0
2004-11-24,15.9,16.0,15.9,16.0,3300,6.35447259995136,6.39443783642905,6.35447259995136,6.39443783642905,8257.17621323942,0.0,1.0
2004-11-26,15.95,15.95,15.85,15.86,1700,6.3744552181902,6.3744552181902,6.33448998171252,6.33848650536029,4253.69683712334,0.0,1.0
2004-11-29,16.1,16.2,16.09,16.2,6500,6.43440307290673,6.47436830938441,6.43040654925896,6.47436830938441,16264.1349654716,0.0,1.0
2004-11-30,16.05,16.15,16.05,16.15,2400,6.41442045466789,6.45438569114557,6.41442045466789,6.45438569114557,6005.21906417411,0.0,1.0
2004-12-01,15.93,16.05,15.93,15.95,5100,6.36646217089467,6.41442045466789,6.36646217089467,6.3744552181902,12761.09051137,0.0,1.0
2004-12-02,16.04,16.04,15.93,15.96,2300,6.41042393102012,6.41042393102012,6.36646217089467,6.37845174183797,5755.00160316686,0.0,1.0
2004-12-03,15.78,16.0,15.76,15.96,103200,6.30651431617815,6.39443783642905,6.29852126888261,6.37845174183797,258224.419759487,0.0,1.0
2004-12-06,15.65,15.66,15.51,15.53,2900,6.25455950875716,6.25855603240493,6.19860817768841,6.20660122498394,7256.30636921039,0.0,1.0
2004-12-07,15.51,15.7,15.51,15.66,2100,6.19860817768841,6.274542126996,6.19860817768841,6.25855603240493,5254.56668115235,0.0,1.0
2004-12-08,15.81,15.83,15.57,15.63,6300,6.36846043271855,6.3765166761502,6.27178551153876,6.29595424183371,15640.0437833107,0.125,1.0
2004-12-09,15.96,16.01,15.75,15.75,1900,6.42888225845592,6.44902286703504,6.3442917024236,6.3442917024236,4716.83860131593,0.0,1.0
2004-12-10,15.88,16.0,15.88,15.96,2500,6.39665728472932,6.44499474531922,6.39665728472932,6.42888225845592,6206.36658067885,0.0,1.0
2004-12-13,16.05,16.05,15.73,15.73,5200,6.46513535389834,6.46513535389834,6.33623545899195,6.33623545899195,12909.242487812,0.0,1.0
2004-12-14,16.03,16.15,16.0,16.15,173400,6.45707911046669,6.50541657105658,6.44499474531922,6.50541657105658,430473.586035885,0.0,1.0
2004-12-15,16.5,16.5,15.95,15.95,6900,6.64640083111044,6.64640083111044,6.42485413674009,6.42485413674009,17129.5717626736,0.0,1.0
2004-12-16,16.54,16.69,16.5,16.6,3800,6.66251331797374,6.72293514371111,6.64640083111044,6.68668204826869,9433.67720263186,0.0,1.0
2004-12-17,16.7,16.7,16.55,16.6,6100,6.72696326542693,6.72696326542693,6.66654143968957,6.68668204826869,15143.5344568564,0.0,1.0
2004-12-20,16.65,16.65,16.35,16.55,7800,6.70682265684781,6.70682265684781,6.58597900537308,6.66654143968957,19363.863731718,0.0,1.0
2004-12-21,16.68,16.7,16.65,16.65,1800,6.71890702199528,6.72696326542693,6.70682265684781,6.70682265684781,4468.58393808878,0.0,1.0
2004-12-22,16.67,16.75,16.67,16.69,4500,6.71487890027946,6.74710387400606,6.71487890027946,6.72293514371111,11171.4598452219,0.0,1.0
2004-12-23,16.7,16.7,16.7,16.7,300,6.72696326542693,6.72696326542693,6.72696326542693,6.72696326542693,744.763989681463,0.0,1.0
2004-12-27,16.82,16.84,16.64,16.7,11900,6.77530072601683,6.78335696944848,6.70279453513199,6.72696326542693,29542.3049240313,0.0,1.0
2004-12-28,16.6,16.94,16.6,16.89,4600,6.68668204826869,6.82363818660672,6.68668204826869,6.8034975780276,11419.7145084491,0.0,1.0
2004-12-29,16.65,16.65,16.61,16.65,300,6.70682265684781,6.70682265684781,6.69071016998451,6.70682265684781,744.763989681462,0.0,1.0
2004-12-30,16.56,16.66,16.55,16.6,1600,6.67056956140539,6.71085077856363,6.66654143968957,6.68668204826869,3972.07461163446,0.0,1.0
2004-12-31,16.53,16.63,16.52,16.52,1800,6.65848519625792,6.69876641341616,6.65445707454209,6.65445707454209,4468.58393808877,0.0,1.0
2005-01-03,16.47,16.82,16.46,16.56,6800,6.63431646596297,6.77530072601683,6.63028834424714,6.67056956140539,16881.3170994465,0.0,1.0
2005-01-04,16.41,16.55,16.26,16.32,20900,6.61014773566802,6.66654143968957,6.54972590993065,6.5738946402256,51885.2246144752,0.0,1.0
2005-01-05,16.29,16.405,16.26,16.4,7700,6.56181027507813,6.60813367481011,6.54972590993065,6.6061196139522,19115.6090684909,0.0,1.0
2005-01-06,16.25,16.26,16.16,16.25,3200,6.54569778821483,6.54972590993065,6.50944469277241,6.54569778821483,7944.14922326893,0.0,1.0
2005-01-07,16.15,16.2,16.05,16.18,4000,6.50541657105658,6.52555717963571,6.46513535389834,6.51750093620406,9930.18652908617,0.0,1.0
2005-01-10,16.16,16.27,16.13,16.25,3300,6.50944469277241,6.55375403164648,6.49736032762493,6.54569778821483,8192.40388649608,0.0,1.0
2005-01-11,16.49,16.49,16.2,16.26,4000,6.64237270939462,6.64237270939462,6.52555717963571,6.54972590993065,9930.18652908616,0.0,1.0
2005-01-12,16.5,16.5,16.3,16.44,2400,6.64640083111044,6.64640083111044,6.56583839679395,6.6222321008155,5958.1119174517,0.0,1.0
2005-01-13,16.55,16.55,16.35,16.45,4100,6.66654143968957,6.66654143968957,6.58597900537308,6.62626022253132,10178.4411923133,0.0,1.0
2005-01-14,16.45,16.52,16.45,16.52,1000,6.62626022253132,6.65445707454209,6.62626022253132,6.65445707454209,2482.54663227154,0.0,1.0
2005-01-18,16.65,16.7,16.55,16.55,1400,6.70682265684781,6.72696326542693,6.66654143968957,6.66654143968957,3475.56528518016,0.0,1.0
2005-01-19,16.51,16.65,16.5,16.56,2800,6.65042895282627,6.70682265684781,6.64640083111044,6.67056956140539,6951.13057036031,0.0,1.0
2005-01-20,16.25,16.46,16.25,16.46,2600,6.54569778821483,6.63028834424714,6.54569778821483,6.63028834424714,6454.62124390601,0.0,1.0
2005-01-21,16.15,16.25,16.15,16.2,4500,6.50541657105658,6.54569778821483,6.50541657105658,6.52555717963571,11171.4598452219,0.0,1.0
2005-01-24,16.21,16.35,16.2,16.2,6100,6.52958530135153,6.58597900537308,6.52555717963571,6.52555717963571,15143.5344568564,0.0,1.0
2005-01-25,16.28,16.28,16.17,16.19,2600,6.5577821533623,6.5577821533623,6.51347281448823,6.52152905791988,6454.62124390601,0.0,1.0
2005-01-26,16.45,16.45,16.15,16.23,2400,6.62626022253132,6.62626022253132,6.50541657105658,6.53764154478318,5958.1119174517,0.0,1.0
2005-01-27,16.9,16.9,16.63,16.69,3400,6.80752569974342,6.80752569974342,6.69876641341616,6.72293514371111,8440.65854972324,0.0,1.0
2005-01-28,16.93,16.96,16.86,16.9,2500,6.8196100648909,6.83169443003837,6.79141321288012,6.80752569974342,6206.36658067885,0.0,1.0
2005-01-31,16.95,17.04,16.91,16.97,5300,6.82766630832255,6.86391940376497,6.81155382145925,6.83572255175419,13157.4971510392,0.0,1.0
2005-02-01,17.1,17.1,16.95,16.95,2900,6.88808813405991,6.88808813405991,6.82766630832255,6.82766630832255,7199.38523358747,0.0,1.0
2005-02-02,17.49,17.49,17.15,17.2,4400,7.04518488097707,7.04518488097707,6.90822874263903,6.92836935121816,10923.2051819948,0.0,1.0
2005-02-03,17.4,17.6,17.4,17.55,7100,7.00893178553465,7.08949421985114,7.00893178553465,7.06935361127202,17626.0810891279,0.0,1.0
2005-02-04,17.74,17.92,17.48,17.5,16000,7.14588792387268,7.21839411475752,7.04115675926124,7.04921300269289,39720.7461163447,0.0,1.0
2005-02-07,17.84,17.905,17.8,17.84,15400,7.18616914103093,7.21235193218379,7.17005665416763,7.18616914103093,38231.2181369817,0.0,1.0
2005-02-08,18.05,18.05,17.66,17.69,3900,7.27075969706324,7.27075969706324,7.11366295014609,7.12574731529356,9681.93186585901,0.0,1.0
2005-02-09,17.96,18.07,17.95,18.0,2800,7.23450660162082,7.27881594049489,7.230478479905,7.25061908848412,6951.13057036032,0.0,1.0
2005-02-10,17.36,17.91,17.35,17.86,7300,6.99281929867135,7.2143659930417,6.98879117695553,7.19422538446258,18122.5904155822,0.0,1.0
2005-02-11,17.49,17.5,17.42,17.46,3200,7.04518488097707,7.04921300269289,7.0169880289663,7.0331005158296,7944.14922326893,0.0,1.0
2005-02-14,17.25,17.5,17.24,17.5,4000,6.94850995979728,7.04921300269289,6.94448183808146,7.04921300269289,9930.18652908616,0.0,1.0
2005-02-15,17.09,17.25,17.05,17.25,3300,6.88406001234409,6.94850995979728,6.86794752548079,6.94850995979728,8192.40388649608,0.0,1.0
2005-02-16,17.1,17.11,17.09,17.09,400,6.88808813405991,6.89211625577574,6.88406001234409,6.88406001234409,993.018652908617,0.0,1.0
2005-02-17,16.91,17.01,16.91,17.0,5500,6.81155382145925,6.85183503861749,6.81155382145925,6.84780691690167,13654.0064774935,0.0,1.0
2005-02-18,16.41,16.85,16.39,16.85,11500,6.61014773566802,6.7873850911643,6.60209149223637,6.7873850911643,28549.2862711227,0.0,1.0
2005-02-22,16.48,16.64,16.48,16.55,3900,6.63834458767879,6.70279453513199,6.63834458767879,6.66654143968957,9681.93186585901,0.0,1.0
2005-02-23,16.38,16.45,16.38,16.45,700,6.59806337052055,6.62626022253132,6.59806337052055,6.62626022253132,1737.78264259008,0.0,1.0
2005-02-24,16.3,16.3,16.19,16.3,2100,6.56583839679395,6.56583839679395,6.52152905791988,6.56583839679395,5213.34792777024,0.0,1.0
2005-02-25,16.47,16.48,16.25,16.25,1600,6.63431646596297,6.63834458767879,6.54569778821483,6.54569778821483,3972.07461163446,0.0,1.0
2005-02-28,16.68,16.72,16.25,16.42,9800,6.71890702199528,6.73501950885858,6.54569778821483,6.61417585738385,24328.9569962611,0.0,1.0
2005-03-01,16.66,16.85,16.66,16.68,3000,6.71085077856363,6.7873850911643,6.71085077856363,6.71890702199528,7447.63989681463,0.0,1.0
2005-03-02,16.71,16.91,16.65,16.66,4800,6.73099138714276,6.81155382145925,6.70682265684781,6.71085077856363,11916.2238349034,0.0,1.0
2005-03-03,17.3,17.3,16.8,16.8,7300,6.9686505683764,6.9686505683764,6.76724448258518,6.76724448258518,18122.5904155823,0.0,1.0
2005-03-04,17.46,17.6,17.37,17.4,2700,7.0331005158296,7.08949421985114,6.99684742038718,7.00893178553465,6702.87590713316,0.0,1.0
2005-03-07,17.45,17.66,17.45,17.56,1600,7.02907239411377,7.11366295014609,7.02907239411377,7.07338173298784,3972.07461163447,0.0,1.0
2005-03-08,17.22,17.48,17.22,17.42,1900,6.98677711609761,7.0922685243546,6.98677711609761,7.06792435321838,4682.84581808362,0.125,1.0
2005-03-09,17.15,17.15,17.0,17.12,1200,6.95837558310535,6.95837558310535,6.89751515526478,6.94620349753723,2957.58683247386,0.0,1.0
2005-03-10,17.08,17.33,17.05,17.25,1600,6.92997405011308,7.03140809651403,6.91780196454497,6.99894920166573,3943.44910996515,0.0,1.0
2005-03-11,17.08,17.25,17.08,17.16,2400,6.92997405011308,6.99894920166573,6.92997405011308,6.96243294496139,5915.17366494772,0.0,1.0
2005-03-14,16.92,17.0,16.9,17.0,3400,6.86505626041647,6.89751515526478,6.85694153670439,6.89751515526478,8379.82935867594,0.0,1.0
2005-03-15,17.11,17.11,17.05,17.05,700,6.94214613568119,6.94214613568119,6.91780196454497,6.91780196454497,1725.25898560975,0.0,1.0
2005-03-16,16.92,17.07,16.92,17.05,1400,6.86505626041647,6.92591668825704,6.86505626041647,6.91780196454497,3450.51797121951,0.0,1.0
2005-03-17,16.89,17.05,16.88,16.88,1900,6.85288417484836,6.91780196454497,6.84882681299232,6.84882681299232,4682.84581808361,0.0,1.0
2005-03-18,16.7,16.95,16.7,16.95,9200,6.77579429958363,6.87722834598458,6.77579429958363,6.87722834598458,22674.8323822996,0.0,1.0
2005-03-21,16.55,16.64,16.55,16.6,1000,6.71493387174306,6.7514501284474,6.71493387174306,6.73522068102325,2464.65569372822,0.0,1.0
2005-03-22,16.55,16.6,16.45,16.45,1700,6.71493387174306,6.73522068102325,6.67436025318268,6.67436025318268,4189.91467933797,0.0,1.0
2005-03-23,16.35,16.5,16.26,16.45,24700,6.6337866346223,6.69464706246287,6.59727037791796,6.67436025318268,60876.995635087,0.0,1.0
2005-03-24,16.85,16.89,16.42,16.45,7600,6.8366547274242,6.85288417484836,6.66218816761457,6.67436025318268,18731.3832723345,0.0,1.0
2005-03-28,16.83,16.95,16.765,16.9,7000,6.82854000371213,6.87722834598458,6.80216715164788,6.85694153670439,17252.5898560975,0.0,1.0
2005-03-29,16.85,16.95,16.8,16.95,7100,6.8366547274242,6.87722834598458,6.81636791814401,6.87722834598458,17499.0554254704,0.0,1.0
2005-03-30,17.02,17.04,16.9,16.95,3400,6.90562987897685,6.91374460268893,6.85694153670439,6.87722834598458,8379.82935867594,0.0,1.0
2005-03-31,16.98,17.1,16.9,17.1,9100,6.8894004315527,6.93808877382516,6.85694153670439,6.93808877382516,22428.3668129268,0.0,1.0
2005-04-01,16.41,16.95,16.41,16.93,4600,6.65813080575853,6.87722834598458,6.65813080575853,6.86911362227251,11337.4161911498,0.0,1.0
2005-04-04,16.3,16.39,16.16,16.35,4700,6.61349982534211,6.65001608204645,6.55669675935757,6.6337866346223,11583.8817605226,0.0,1.0
2005-04-05,16.22,16.23,16.17,16.2,900,6.5810409304938,6.58509829234984,6.56075412121361,6.57292620678173,2218.1901243554,0.0,1.0
2005-04-06,16.1,16.22,16.08,16.22,7800,6.53235258822135,6.5810409304938,6.52423786450927,6.5810409304938,19224.3144110801,0.0,1.0
2005-04-07,16.14,16.15,16.0,16.0,2300,6.5485820356455,6.55263939750154,6.49177896966096,6.49177896966096,5668.7080955749,0.0,1.0
2005-04-08,15.7,16.1,15.7,16.1,23800,6.37005811397982,6.53235258822135,6.37005811397982,6.53235258822135,58658.8055107316,0.0,1.0
2005-04-11,15.59,15.6,15.11,15.6,21600,6.3254271335634,6.32948449541944,6.13067376447357,6.32948449541944,53236.5629845295,0.0,1.0
2005-04-12,15.64,15.65,15.5,15.55,2700,6.34571394284359,6.34977130469963,6.28891087685906,6.30919768613925,6654.57037306619,0.0,1.0
2005-04-13,15.51,15.7,15.5,15.64,2400,6.2929682387151,6.37005811397982,6.28891087685906,6.34571394284359,5915.17366494772,0.0,1.0
2005-04-14,15.5,15.6,15.5,15.5,5100,6.28891087685906,6.32948449541944,6.28891087685906,6.28891087685906,12569.7440380139,0.0,1.0
2005-04-15,15.5,15.59,15.5,15.5,3900,6.28891087685906,6.3254271335634,6.28891087685906,6.28891087685906,9612.15720554005,0.0,1.0
2005-04-18,15.51,15.6,15.5,15.52,3600,6.2929682387151,6.32948449541944,6.28891087685906,6.29702560057114,8872.76049742158,0.0,1.0
2005-04-19,15.55,15.6,15.5,15.6,24000,6.30919768613925,6.32948449541944,6.28891087685906,6.32948449541944,59151.7366494772,0.0,1.0
2005-04-20,15.5,15.61,15.5,15.55,23900,6.28891087685906,6.33354185727548,6.28891087685906,6.30919768613925,58905.2710801044,0.0,1.0
2005-04-21,15.65,15.7,15.55,15.6,4100,6.34977130469963,6.37005811397982,6.30919768613925,6.32948449541944,10105.0883442857,0.0,1.0
2005-04-22,15.5,15.75,15.5,15.75,10100,6.28891087685906,6.39034492326001,6.28891087685906,6.39034492326001,24893.022506655,0.0,1.0
2005-04-25,15.54,15.58,15.42,15.58,17400,6.30514032428321,6.32136977170737,6.25645198201076,6.32136977170737,42885.009070871,0.0,1.0
2005-04-26,15.15,15.5,15.15,15.5,2100,6.14690321189773,6.28891087685906,6.14690321189773,6.28891087685906,5175.77695682925,0.0,1.0
2005-04-27,14.98,15.1,14.97,15.1,23700,6.07792806034508,6.12661640261754,6.07387069848904,6.12661640261754,58412.3399413587,0.0,1.0
2005-04-28,14.9,15.05,14.9,15.05,1100,6.04546916549677,6.10632959333735,6.04546916549677,6.10632959333735,2711.12126310104,0.0,1.0
2005-04-29,14.56,14.91,14.56,14.91,3200,5.90751886239148,6.04952652735281,5.90751886239148,6.04952652735281,7886.89821993029,0.0,1.0
2005-05-02,14.62,14.65,14.5,14.55,8500,5.93186303352771,5.94403511909582,5.88317469125525,5.90346150053544,20949.5733966898,0.0,1.0
2005-05-03,14.66,14.8,14.66,14.72,5000,5.94809248095186,6.00489554693639,5.94809248095186,5.97243665208809,12323.2784686411,0.0,1.0
2005-05-04,15.01,15.01,14.73,14.73,4300,6.09010014591319,6.09010014591319,5.97649401394413,5.97649401394413,10598.0194830313,0.0,1.0
2005-05-05,15.0,15.02,14.9,14.95,2600,6.08604278405716,6.09415750776923,6.04546916549677,6.06575597477696,6408.10480369336,0.0,1.0
2005-05-06,15.0,15.0,15.0,15.0,300,6.08604278405716,6.08604278405716,6.08604278405716,6.08604278405716,739.396708118465,0.0,1.0
2005-05-09,14.9,14.935,14.83,14.9,3500,6.04546916549677,6.05966993199291,6.01706763250451,6.04546916549677,8626.29492804877,0.0,1.0
2005-05-10,14.8,14.87,14.75,14.85,5100,6.00489554693639,6.03329707992866,5.9846087376562,6.02518235621658,12569.7440380139,0.0,1.0
2005-05-11,14.86,14.95,14.8,14.85,1300,6.02923971807262,6.06575597477696,6.00489554693639,6.02518235621658,3204.05240184668,0.0,1.0
2005-05-12,14.51,14.8,14.5,14.8,3200,5.88723205311129,6.00489554693639,5.88317469125525,6.00489554693639,7886.89821993029,0.0,1.0
2005-05-13,14.51,14.54,14.5,14.5,4400,5.88723205311129,5.8994041386794,5.88317469125525,5.88317469125525,10844.4850524042,0.0,1.0
2005-05-16,14.58,14.65,14.53,14.6,3800,5.91563358610355,5.94403511909582,5.89534677682336,5.92374830981563,9365.69163616723,0.0,1.0
2005-05-17,14.56,14.56,14.5,14.51,12800,5.90751886239148,5.90751886239148,5.88317469125525,5.88723205311129,31547.5928797212,0.0,1.0
2005-05-18,14.66,14.75,14.63,14.65,2000,5.94809248095186,5.9846087376562,5.93592039538375,5.94403511909582,4929.31138745644,0.0,1.0
2005-05-19,14.54,14.7,14.5,14.7,1300,5.8994041386794,5.96432192837601,5.88317469125525,5.96432192837601,3204.05240184668,0.0,1.0
2005-05-20,14.58,14.58,14.5,14.5,7400,5.91563358610355,5.91563358610355,5.88317469125525,5.88317469125525,18238.4521335888,0.0,1.0
2005-05-23,14.69,14.69,14.53,14.53,1000,5.96026456651997,5.96026456651997,5.89534677682336,5.89534677682336,2464.65569372822,0.0,1.0
2005-05-24,14.61,14.64,14.61,14.64,1100,5.92780567167167,5.93997775723978,5.92780567167167,5.93997775723978,2711.12126310104,0.0,1.0
2005-05-25,14.54,14.59,14.52,14.52,2100,5.8994041386794,5.91969094795959,5.89128941496733,5.89128941496733,5175.77695682926,0.0,1.0
2005-05-26,14.51,14.54,14.5,14.54,1400,5.88723205311129,5.8994041386794,5.88317469125525,5.8994041386794,3450.5179712195,0.0,1.0
2005-05-27,14.55,14.57,14.51,14.51,1100,5.90346150053544,5.91157622424752,5.88723205311129,5.88723205311129,2711.12126310104,0.0,1.0
2005-05-31,14.45,14.63,14.4,14.63,25600,5.86288788197506,5.93592039538375,5.84260107269487,5.93592039538375,63095.1857594424,0.0,1.0
2005-06-01,14.6,14.6,14.45,14.45,13800,5.92374830981563,5.92374830981563,5.86288788197506,5.86288788197506,34012.2485734494,0.0,1.0
2005-06-02,14.55,14.6,14.54,14.55,5800,5.90346150053544,5.92374830981563,5.8994041386794,5.90346150053544,14295.0030236237,0.0,1.0
2005-06-03,14.5,14.55,14.5,14.535,6000,5.88317469125525,5.90346150053544,5.88317469125525,5.89737545775138,14787.9341623693,0.0,1.0
2005-06-06,14.55,14.63,14.5,14.5,2700,5.90346150053544,5.93592039538375,5.88317469125525,5.88317469125525,6654.57037306619,0.0,1.0
2005-06-07,14.51,14.63,14.5,14.5,33400,5.88723205311129,5.93592039538375,5.88317469125525,5.88317469125525,82319.5001705224,0.0,1.0
2005-06-08,14.54,14.55,14.5,14.5,24700,5.95012116187988,5.95421340476975,5.93375219032037,5.93375219032037,60358.0986385383,0.125,1.0
2005-06-09,14.61,14.66,14.55,14.6,2000,5.97876686210901,5.99922807655839,5.95421340476975,5.97467461921913,4887.29543631889,0.0,1.0
2005-06-10,14.55,14.55,14.55,14.55,800,5.95421340476975,5.95421340476975,5.95421340476975,5.95421340476975,1954.91817452756,0.0,1.0
2005-06-13,14.56,14.65,14.5,14.65,6900,5.95830564765963,5.99513583366852,5.93375219032037,5.99513583366852,16861.1692553002,0.0,1.0
2005-06-14,14.51,14.6,14.51,14.6,2600,5.93784443321025,5.97467461921913,5.93784443321025,5.97467461921913,6353.48406721456,0.0,1.0
2005-06-15,14.58,14.58,14.52,14.56,2600,5.96649013343938,5.96649013343938,5.94193667610013,5.95830564765963,6353.48406721456,0.0,1.0
2005-06-16,15.0,15.0,14.635,14.65,9900,6.13836433481418,6.13836433481418,5.9889974693337,5.99513583366852,24192.1124097785,0.0,1.0
2005-06-17,15.15,15.27,15.1,15.1,14800,6.19974797816232,6.24885489284084,6.17928676371294,6.17928676371294,36165.9862287598,0.0,1.0
2005-06-20,15.13,15.15,15.05,15.15,3900,6.19156349238257,6.19974797816232,6.15882554926356,6.19974797816232,9530.22610082184,0.0,1.0
2005-06-21,15.06,15.06,15.03,15.05,3500,6.16291779215344,6.16291779215344,6.15064106348381,6.15882554926356,8552.76701355806,0.0,1.0
2005-06-22,15.0,15.0,14.98,15.0,1700,6.13836433481418,6.13836433481418,6.13017984903443,6.13836433481418,4154.20112087106,0.0,1.0
2005-06-23,14.95,15.25,14.95,15.1,10600,6.1179031203648,6.24067040706108,6.1179031203648,6.17928676371294,25902.6658124901,0.0,1.0
2005-06-24,16.41,16.7,14.91,14.91,103900,6.71537058228671,6.83404562609312,6.1015341488053,6.1015341488053,253894.997916767,0.0,1.0
2005-06-27,16.41,16.41,16.0,16.3,17800,6.71537058228671,6.71537058228671,6.54758862380179,6.67035591049808,43496.9293832382,0.0,1.0
2005-06-28,16.84,16.84,16.5,16.5,10700,6.89133702655139,6.89133702655139,6.7522007682956,6.7522007682956,26147.0305843061,0.0,1.0
2005-06-29,16.37,17.09,16.25,17.09,29400,6.69900161072721,6.99364309879829,6.64989469604869,6.99364309879829,71843.2429138877,0.0,1.0
2005-06-30,16.75,17.0,16.47,16.47,7600,6.8545068405425,6.9568129127894,6.73992403962597,6.73992403962597,18571.7226580118,0.0,1.0
2005-07-01,16.98,16.98,16.65,16.79,4100,6.94862842700965,6.94862842700965,6.81358441164374,6.87087581210201,10018.9556444537,0.0,1.0
2005-07-05,17.06,17.1,16.88,16.88,3800,6.98136637012866,6.99773534168817,6.90770599811089,6.90770599811089,9285.8613290059,0.0,1.0
2005-07-06,17.09,17.29,16.83,16.83,4300,6.99364309879829,7.07548795659581,6.88724478366151,6.88724478366151,10507.6851880856,0.0,1.0
2005-07-07,16.91,17.16,16.88,17.1,1700,6.91998272678052,7.02228879902742,6.90770599811089,6.99773534168817,4154.20112087106,0.0,1.0
2005-07-08,17.34,17.34,16.83,16.83,2000,7.09594917104519,7.09594917104519,6.88724478366151,6.88724478366151,4887.29543631889,0.0,1.0
2005-07-11,17.51,17.65,17.36,17.54,3000,7.16551730017309,7.22280870063135,7.10413365682494,7.17779402884271,7330.94315447834,0.0,1.0
2005-07-12,17.43,17.6,17.4,17.45,5100,7.13277935705408,7.20234748618197,7.12050262838445,7.14096384283383,12462.6033626132,0.0,1.0
2005-07-13,17.49,17.49,17.44,17.49,1000,7.15733281439333,7.15733281439333,7.13687159994395,7.15733281439333,2443.64771815945,0.0,1.0
2005-07-14,17.51,17.58,17.48,17.49,5400,7.16551730017309,7.19416300040222,7.15324057150346,7.15733281439333,13195.697678061,0.0,1.0
2005-07-15,18.25,18.25,17.42,17.55,18800,7.46834327402392,7.46834327402392,7.1286871141642,7.18188627173259,45940.5771013976,0.0,1.0
2005-07-18,18.95,20.15,18.47,18.5,13600,7.75480027631525,8.24586942310038,7.55837261760119,7.57064934627082,33233.6089669685,0.0,1.0
2005-07-19,18.64,19.7,18.26,19.05,13200,7.62794074672909,8.06171849305596,7.4724355169138,7.79572270521401,32256.1498797047,0.0,1.0
2005-07-20,18.0,18.55,17.99,18.55,7200,7.36603720177702,7.5911105607202,7.36194495888714,7.5911105607202,17594.263570748,0.0,1.0
2005-07-21,16.93,17.75,16.9,17.75,9300,6.92816721256027,7.26373112953011,6.91589048389064,7.26373112953011,22725.9237788829,0.0,1.0
2005-07-22,17.06,17.1,16.9,16.9,5900,6.98136637012866,6.99773534168817,6.91589048389064,6.91589048389064,14417.5215371407,0.0,1.0
2005-07-25,17.3,17.53,16.99,17.26,16600,7.07958019948569,7.17370178595284,6.95272066989953,7.06321122792618,40564.5521214468,0.0,1.0
2005-07-26,17.76,17.9,16.96,17.33,13500,7.26782337241999,7.32511477287825,6.9404439412299,7.09185692815532,32989.2441951525,0.0,1.0
2005-07-27,17.76,17.9,17.72,17.9,600,7.26782337241999,7.32511477287825,7.25145440086048,7.32511477287825,1466.18863089567,0.0,1.0
2005-07-28,18.3,18.3,17.76,17.76,3400,7.4888044884733,7.4888044884733,7.26782337241999,7.26782337241999,8308.40224174212,0.0,1.0
2005-07-29,18.28,18.28,18.07,18.07,1500,7.48062000269355,7.48062000269355,7.39468290200615,7.39468290200615,3665.47157723917,0.0,1.0
2005-08-01,18.62,18.65,18.45,18.48,2700,7.61975626094934,7.63203298961896,7.55018813182144,7.56246486049107,6597.8488390305,0.0,1.0
2005-08-02,19.11,19.25,18.88,18.88,2600,7.82027616255327,7.87756756301153,7.72615457608611,7.72615457608611,6353.48406721456,0.0,1.0
2005-08-03,19.15,19.85,19.0,19.3,16000,7.83664513411277,8.1231021364041,7.77526149076463,7.89802877746091,39098.3634905511,0.0,1.0
2005-08-04,18.6,19.13,18.6,19.13,2800,7.61157177516958,7.82846064833302,7.61157177516958,7.82846064833302,6842.21361084645,0.0,1.0
2005-08-05,18.44,18.55,18.4,18.42,3000,7.54609588893157,7.5911105607202,7.52972691737206,7.53791140315181,7330.94315447834,0.0,1.0
2005-08-08,18.0,18.695,18.0,18.67,2600,7.36603720177702,7.65044808262341,7.36603720177702,7.64021747539872,6353.48406721456,0.0,1.0
2005-08-09,17.54,17.54,17.21,17.51,4100,7.17779402884271,7.17779402884271,7.0427500134768,7.16551730017309,10018.9556444537,0.0,1.0
2005-08-10,16.85,17.25,16.42,17.25,7300,6.89542926944126,7.05911898503631,6.71946282517659,7.05911898503631,17838.628342564,0.0,1.0
2005-08-11,16.61,16.65,16.61,16.61,800,6.79721544008424,6.81358441164374,6.79721544008424,6.79721544008424,1954.91817452756,0.0,1.0
2005-08-12,16.1,16.61,16.1,16.61,2000,6.58851105270055,6.79721544008424,6.58851105270055,6.79721544008424,4887.2954363189,0.0,1.0
2005-08-15,16.25,16.26,16.11,16.17,1000,6.64989469604869,6.65398693893857,6.59260329559043,6.61715675292969,2443.64771815945,0.0,1.0
2005-08-16,16.3,16.3,15.65,16.22,19100,6.67035591049808,6.67035591049808,6.40436012265613,6.63761796737907,46673.6714168454,0.0,1.0
2005-08-17,16.1,16.39,16.1,16.15,2500,6.58851105270055,6.70718609650696,6.58851105270055,6.60897226714993,6109.11929539862,0.0,1.0
2005-08-18,16.1,16.21,16.04,16.04,1400,6.58851105270055,6.63352572448919,6.5639575953613,6.5639575953613,3421.10680542323,0.0,1.0
2005-08-19,16.3,16.45,16.3,16.33,1800,6.67035591049808,6.73173955384622,6.67035591049808,6.6826326391677,4398.565892687,0.0,1.0
2005-08-22,16.1,16.21,16.02,16.2,800,6.58851105270055,6.63352572448919,6.55577310958154,6.62943348159931,1954.91817452756,0.0,1.0
2005-08-23,15.92,16.14,15.81,15.96,2400,6.51485068068278,6.60488002426006,6.46983600889415,6.53121965224229,5864.75452358267,0.0,1.0
2005-08-24,15.6,15.9,15.6,15.72,3000,6.38389890820675,6.50666619490303,6.38389890820675,6.43300582288526,7330.94315447834,0.0,1.0
2005-08-25,15.52,15.75,15.52,15.75,1800,6.35116096508774,6.44528255155489,6.35116096508774,6.44528255155489,4398.565892687,0.0,1.0
2005-08-26,15.38,15.43,15.38,15.43,600,6.29386956462947,6.31433077907885,6.29386956462947,6.31433077907885,1466.18863089567,0.0,1.0
2005-08-29,15.53,15.53,15.39,15.39,200,6.35525320797761,6.35525320797761,6.29796180751935,6.29796180751935,488.72954363189,0.0,1.0
2005-08-30,15.6,15.64,15.51,15.51,600,6.38389890820675,6.40026787976625,6.34706872219786,6.34706872219786,1466.18863089567,0.0,1.0
2005-08-31,16.15,16.15,15.555,15.555,1700,6.60897226714993,6.60897226714993,6.3654838152023,6.3654838152023,4154.20112087106,0.0,1.0
2005-09-01,16.1,16.19,16.0,16.05,2000,6.58851105270055,6.62534123870944,6.54758862380179,6.56804983825117,4887.2954363189,0.0,1.0
2005-09-02,15.68,15.96,15.64,15.96,1000,6.41663685132576,6.53121965224229,6.40026787976625,6.53121965224229,2443.64771815945,0.0,1.0
2005-09-06,16.09,16.09,15.35,15.72,5100,6.58441880981068,6.58441880981068,6.28159283595984,6.43300582288526,12462.6033626132,0.0,1.0
2005-09-07,16.6,16.6,16.0,16.0,3100,6.84427623331781,6.84427623331781,6.59689275500512,6.59689275500512,7518.69127512617,0.125,1.0
2005-09-08,16.67,16.71,16.37,16.42,1700,6.87313763912096,6.88962987100847,6.74944589996461,6.770061189824,4123.1532799079,0.0,1.0
2005-09-09,16.85,16.85,16.85,16.85,200,6.94735268261477,6.94735268261477,6.94735268261477,6.94735268261477,485.076856459752,0.0,1.0
2005-09-12,16.6,16.85,16.53,16.85,3500,6.84427623331781,6.94735268261477,6.81541482751466,6.94735268261477,8488.84498804567,0.0,1.0
2005-09-13,16.23,16.65,16.23,16.65,1200,6.69172308835832,6.8648915231772,6.69172308835832,6.8648915231772,2910.46113875851,0.0,1.0
2005-09-14,16.09,16.09,16.0,16.01,5900,6.63400027675202,6.63400027675202,6.59689275500512,6.601015812977,14309.7672655627,0.0,1.0
2005-09-15,16.1,16.1,16.09,16.09,500,6.6381233347239,6.6381233347239,6.63400027675202,6.63400027675202,1212.69214114938,0.0,1.0
2005-09-16,15.91,16.23,15.67,16.21,16600,6.55978523325822,6.69172308835832,6.46083184193314,6.68347697241456,40261.3790861594,0.0,1.0
2005-09-19,15.72,15.82,15.68,15.77,900,6.48144713179253,6.52267771151131,6.46495489990502,6.50206242165192,2182.84585406889,0.0,1.0
2005-09-20,15.71,15.72,15.62,15.62,2500,6.47732407382065,6.48144713179253,6.44021655207375,6.44021655207375,6063.46070574691,0.0,1.0
2005-09-21,15.52,15.73,15.5,15.7,1400,6.39898597235497,6.48557018976441,6.39073985641121,6.47320101584877,3395.53799521827,0.0,1.0
2005-09-22,16.0,16.15,15.7,15.7,21700,6.59689275500512,6.65873862458329,6.47320101584877,6.47320101584877,52630.8389258832,0.0,1.0
2005-09-23,16.19,16.34,16.15,16.15,3100,6.67523085647081,6.73707672604898,6.65873862458329,6.65873862458329,7518.69127512616,0.0,1.0
2005-09-26,16.16,16.54,16.16,16.25,7500,6.66286168255517,6.81953788548654,6.66286168255517,6.69996920430207,18190.3821172407,0.0,1.0
2005-09-27,16.15,16.24,16.07,16.07,900,6.65873862458329,6.6958461463302,6.62575416080827,6.62575416080827,2182.84585406889,0.0,1.0
2005-09-28,16.32,16.41,16.2,16.2,3100,6.72883061010522,6.76593813185213,6.67935391444268,6.67935391444268,7518.69127512617,0.0,1.0
2005-09-29,16.27,16.31,16.13,16.31,1000,6.70821532024583,6.72470755213334,6.65049250863954,6.72470755213334,2425.38428229876,0.0,1.0
2005-09-30,16.4,16.43,16.25,16.37,1100,6.76181507388025,6.77418424779588,6.69996920430207,6.74944589996461,2667.92271052864,0.0,1.0
2005-10-03,16.11,16.35,16.11,16.27,800,6.64224639269578,6.74119978402086,6.64224639269578,6.70821532024583,1940.30742583901,0.0,1.0
2005-10-04,15.56,16.1,15.56,16.1,3300,6.41547820424248,6.6381233347239,6.41547820424248,6.6381233347239,8003.76813158592,0.0,1.0
2005-10-05,15.31,15.69,15.3,15.4,3600,6.31240175494552,6.4690779578769,6.30827869697365,6.34950927669243,8731.38341627555,0.0,1.0
2005-10-06,16.08,16.5,15.1,15.1,7100,6.62987721878014,6.80304565359903,6.22581753753608,6.22581753753608,17220.2284043212,0.0,1.0
2005-10-07,16.33,16.48,16.1,16.1,300,6.7329536680771,6.79479953765527,6.6381233347239,6.6381233347239,727.615284689629,0.0,1.0
2005-10-10,16.16,16.34,15.83,16.32,2400,6.66286168255517,6.73707672604898,6.52680076948319,6.72883061010522,5820.92227751703,0.0,1.0
2005-10-11,15.35,15.87,15.27,15.87,1400,6.32889398683304,6.5432930013707,6.29590952305801,6.5432930013707,3395.53799521827,0.0,1.0
2005-10-12,15.51,15.55,15.0,15.5,6200,6.39486291438309,6.4113551462706,6.1845869578173,6.39073985641121,15037.3825502523,0.0,1.0
2005-10-13,15.77,15.78,15.51,15.78,9900,6.50206242165192,6.5061854796238,6.39486291438309,6.5061854796238,24011.3043947578,0.0,1.0
2005-10-14,16.15,16.2,15.64,15.64,2800,6.65873862458329,6.67935391444268,6.4484626680175,6.4484626680175,6791.07599043654,0.0,1.0
2005-10-17,16.11,16.37,16.0,16.0,7300,6.64224639269578,6.74944589996461,6.59689275500512,6.59689275500512,17705.305260781,0.0,1.0
2005-10-18,16.0,16.23,16.0,16.0,7300,6.59689275500512,6.69172308835832,6.59689275500512,6.59689275500512,17705.305260781,0.0,1.0
2005-10-19,15.72,16.01,15.71,16.0,6700,6.48144713179253,6.601015812977,6.47732407382065,6.59689275500512,16250.0746914017,0.0,1.0
2005-10-20,15.51,15.74,15.5,15.65,5900,6.39486291438309,6.48969324773629,6.39073985641121,6.45258572598938,14309.7672655627,0.0,1.0
2005-10-21,15.55,15.66,15.5,15.5,1200,6.4113551462706,6.45670878396126,6.39073985641121,6.39073985641121,2910.46113875852,0.0,1.0
2005-10-24,15.69,15.69,15.5,15.5,1200,6.4690779578769,6.4690779578769,6.39073985641121,6.39073985641121,2910.46113875851,0.0,1.0
2005-10-25,15.51,15.55,15.5,15.51,1500,6.39486291438309,6.4113551462706,6.39073985641121,6.39486291438309,3638.07642344814,0.0,1.0
2005-10-26,15.66,15.84,15.5,15.5,3000,6.45670878396126,6.53092382745507,6.39073985641121,6.39073985641121,7276.15284689629,0.0,1.0
2005-10-27,15.53,15.56,15.5,15.56,500,6.40310903032684,6.41547820424248,6.39073985641121,6.41547820424248,1212.69214114938,0.0,1.0
2005-10-28,15.88,15.92,15.73,15.73,1300,6.54741605934258,6.56390829123009,6.48557018976441,6.48557018976441,3152.99956698839,0.0,1.0
2005-10-31,15.85,15.92,15.8,15.87,4900,6.53504688542695,6.56390829123009,6.51443159556756,6.5432930013707,11884.3829832639,0.0,1.0
2005-11-01,15.85,15.85,15.85,15.85,0,6.53504688542695,6.53504688542695,6.53504688542695,6.53504688542695,0,0.0,1.0
2005-11-02,16.0,16.0,15.85,15.99,1400,6.59689275500512,6.59689275500512,6.53504688542695,6.59276969703324,3395.53799521827,0.0,1.0
2005-11-03,16.15,16.16,15.95,16.1,124800,6.65873862458329,6.66286168255517,6.57627746514573,6.6381233347239,302687.958430886,0.0,1.0
2005-11-04,15.74,16.03,15.67,16.03,3300,6.48969324773629,6.60926192892075,6.46083184193314,6.60926192892075,8003.76813158591,0.0,1.0
2005-11-07,15.81,16.05,15.77,15.77,6200,6.51855465353943,6.61750804486451,6.50206242165192,6.50206242165192,15037.3825502523,0.0,1.0
2005-11-08,15.3,15.56,15.3,15.56,10700,6.30827869697365,6.41547820424248,6.30827869697365,6.41547820424248,25951.6118205967,0.0,1.0
2005-11-09,15.383,15.98,15.383,15.42,1600,6.34250007814023,6.58864663906136,6.34250007814023,6.35775539263618,3880.61485167802,0.0,1.0
2005-11-10,15.27,15.68,15.25,15.68,3800,6.29590952305801,6.46495489990502,6.28766340711425,6.46495489990502,9216.4602727353,0.0,1.0
2005-11-11,15.12,15.29,15.0,15.05,17200,6.23406365347984,6.30415563900177,6.1845869578173,6.20520224767669,41716.6096555387,0.0,1.0
2005-11-14,15.02,15.21,15.01,15.1,1900,6.19283307376106,6.27117117522674,6.18871001578918,6.22581753753608,4608.23013636765,0.0,1.0
2005-11-15,15.03,15.04,15.0,15.01,28200,6.19695613173293,6.20107918970481,6.1845869578173,6.18871001578918,68395.8367608252,0.0,1.0
2005-11-16,15.01,15.06,15.0,15.06,1700,6.18871001578918,6.20932530564857,6.1845869578173,6.20932530564857,4123.1532799079,0.0,1.0
2005-11-17,15.44,15.45,15.01,15.1,3100,6.36600150857994,6.37012456655182,6.18871001578918,6.22581753753608,7518.69127512616,0.0,1.0
2005-11-18,15.55,15.8,15.5,15.5,3300,6.4113551462706,6.51443159556756,6.39073985641121,6.39073985641121,8003.76813158592,0.0,1.0
2005-11-21,15.51,15.63,15.5,15.55,4800,6.39486291438309,6.44433961004563,6.39073985641121,6.4113551462706,11641.8445550341,0.0,1.0
2005-11-22,15.6,15.71,15.5,15.5,2400,6.43197043612999,6.47732407382065,6.39073985641121,6.39073985641121,5820.92227751703,0.0,1.0
2005-11-23,15.97,15.97,15.75,15.75,1300,6.58452358108948,6.58452358108948,6.49381630570816,6.49381630570816,3152.99956698839,0.0,1.0
2005-11-25,15.99,16.24,15.99,16.13,2600,6.59276969703324,6.6958461463302,6.59276969703324,6.65049250863954,6305.99913397678,0.0,1.0
2005-11-28,15.51,16.03,15.5,15.87,7100,6.39486291438309,6.60926192892075,6.39073985641121,6.5432930013707,17220.2284043212,0.0,1.0
2005-11-29,15.5,15.6,15.5,15.5,4000,6.39073985641121,6.43197043612999,6.39073985641121,6.39073985641121,9701.53712919505,0.0,1.0
2005-11-30,16.14,16.14,15.6,15.6,2800,6.65461556661141,6.65461556661141,6.43197043612999,6.43197043612999,6791.07599043654,0.0,1.0
2005-12-01,16.4,16.49,16.29,16.3,1800,6.76181507388025,6.79892259562715,6.71646143618959,6.72058449416147,4365.69170813777,0.0,1.0
2005-12-02,16.69,16.69,16.52,16.52,800,6.88138375506472,6.88138375506472,6.81129176954279,6.81129176954279,1940.30742583901,0.0,1.0
2005-12-05,16.71,16.75,16.41,16.6,5500,6.88962987100847,6.90612210289598,6.76593813185213,6.84427623331781,13339.6135526432,0.0,1.0
2005-12-06,16.8499,16.86,16.65,16.81,1000,6.94731145203505,6.95147574058664,6.8648915231772,6.93086045072725,2425.38428229876,0.0,1.0
2005-12-07,16.78,16.79,16.54,16.77,2300,6.9700295014601,6.97418327351103,6.87033897223778,6.96587572940917,5537.13581727527,0.125,1.0
2005-12-08,17.46,17.65,16.7,16.7,11100,7.25248600092332,7.33140766989098,6.93679932505266,6.93679932505266,26722.6989442415,0.0,1.0
2005-12-09,17.45,17.45,17.34,17.43,800,7.24833222887239,7.24833222887239,7.20264073631216,7.24002468477053,1925.96028426966,0.0,1.0
2005-12-12,17.19,17.33,17.19,17.2,4300,7.14033415554822,7.19848696426123,7.14033415554822,7.14448792759914,10352.0365279494,0.0,1.0
2005-12-13,17.38,17.425,17.15,17.4,10900,7.21925582451588,7.23794779874506,7.1237190673445,7.22756336861774,26241.2088731741,0.0,1.0
2005-12-14,17.31,17.48,17.23,17.48,1700,7.19017942015937,7.26079354502518,7.15694924375194,7.26079354502518,4092.66560407303,0.0,1.0
2005-12-15,17.11,17.11,17.1,17.1,300,7.10710397914078,7.10710397914078,7.10295020708985,7.10295020708985,722.235106601122,0.0,1.0
2005-12-16,17.0,17.32,17.0,17.25,10300,7.06141248658055,7.1943331922103,7.06141248658055,7.16525678785379,24796.7386599719,0.0,1.0
2005-12-19,16.48,17.05,16.48,17.05,1200,6.8454163399322,7.0821813468352,6.8454163399322,7.0821813468352,2888.94042640449,0.0,1.0
2005-12-20,16.54,16.54,16.445,16.48,1700,6.87033897223778,6.87033897223778,6.83087813775395,6.8454163399322,4092.66560407303,0.0,1.0
2005-12-21,16.2,16.55,16.2,16.45,1600,6.72911072250617,6.87449274428871,6.72911072250617,6.83295502377941,3851.92056853932,0.0,1.0
2005-12-22,16.06,16.06,16.06,16.06,200,6.67095791379315,6.67095791379315,6.67095791379315,6.67095791379315,481.490071067415,0.0,1.0
2005-12-23,16.04,16.04,15.93,15.93,8900,6.6626503696913,6.6626503696913,6.61695887713107,6.61695887713107,21426.3081624999,0.0,1.0
2005-12-27,16.0,16.2,15.97,15.97,8100,6.64603528148758,6.72911072250617,6.63357396533479,6.63357396533479,19500.3478782303,0.0,1.0
2005-12-28,16.21,16.3,16.15,16.18,1100,6.7332644945571,6.77064844301547,6.70834186225152,6.72080317840431,2648.19539087078,0.0,1.0
2005-12-29,16.11,16.13,16.0,16.0,1000,6.6917267740478,6.70003431814966,6.64603528148758,6.64603528148758,2407.45035533708,0.0,1.0
2005-12-30,16.02,16.16,16.02,16.16,1400,6.65434282558944,6.71249563430245,6.65434282558944,6.71249563430245,3370.4304974719,0.0,1.0
2006-01-03,15.73,15.91,15.5,15.91,3700,6.53388343611247,6.60865133302921,6.43834667894109,6.60865133302921,8907.56631474718,0.0,1.0
2006-01-04,16.17,16.17,15.89,15.89,3000,6.71664940635338,6.71664940635338,6.60034378892735,6.60034378892735,7222.35106601123,0.0,1.0
2006-01-05,15.96,16.0,15.955,15.955,1300,6.62942019328386,6.64603528148758,6.62734330725839,6.62734330725839,3129.6854619382,0.0,1.0
2006-01-06,16.0,16.07,15.97,15.97,3100,6.64603528148758,6.67511168584409,6.63357396533479,6.63357396533479,7463.09610154493,0.0,1.0
2006-01-09,16.24,16.3,16.0,16.01,1500,6.74572581070989,6.77064844301547,6.64603528148758,6.65018905353851,3611.17553300561,0.0,1.0
2006-01-10,16.11,16.27,16.1,16.17,3000,6.6917267740478,6.75818712686268,6.68757300199688,6.71664940635338,7222.35106601123,0.0,1.0
2006-01-11,16.19,16.29,16.01,16.15,4100,6.72495695045524,6.76649467096454,6.65018905353851,6.70834186225152,9870.54645688201,0.0,1.0
2006-01-12,16.14,16.19,16.11,16.11,1300,6.70418809020059,6.72495695045524,6.6917267740478,6.6917267740478,3129.6854619382,0.0,1.0
2006-01-13,16.25,16.25,16.01,16.12,2200,6.74987958276082,6.74987958276082,6.65018905353851,6.69588054609873,5296.39078174156,0.0,1.0
2006-01-17,16.25,16.25,16.25,16.25,0,6.74987958276082,6.74987958276082,6.74987958276082,6.74987958276082,0,0.0,1.0
2006-01-18,16.1,16.13,16.0,16.0,1600,6.68757300199688,6.70003431814966,6.64603528148758,6.64603528148758,3851.92056853932,0.0,1.0
2006-01-19,16.3,16.3,16.08,16.08,3800,6.77064844301547,6.77064844301547,6.67926545789501,6.67926545789501,9148.31135028088,0.0,1.0
2006-01-20,16.41,16.65,16.41,16.5,3900,6.8163399355757,6.91603046479801,6.8163399355757,6.85372388403406,9389.05638581459,0.0,1.0
2006-01-23,17.25,17.39,17.1,17.25,4700,7.16525678785379,7.22340959656681,7.10295020708985,7.16525678785379,11315.0166700843,0.0,1.0
2006-01-24,17.18,17.34,17.18,17.34,1700,7.13618038349729,7.20264073631216,7.13618038349729,7.20264073631216,4092.66560407302,0.0,1.0
2006-01-25,17.67,17.68,17.1,17.1,6800,7.33971521399284,7.34386898604377,7.10295020708985,7.10295020708985,16370.6624162921,0.0,1.0
2006-01-26,18.36,18.5,17.76,17.86,7000,7.62632548550699,7.68447829422001,7.37709916245121,7.41863688296051,16852.1524873595,0.0,1.0
2006-01-27,18.12,18.21,18.01,18.12,2600,7.52663495628468,7.56401890474305,7.48094346372445,7.52663495628468,6259.37092387639,0.0,1.0
2006-01-30,17.58,17.93,17.58,17.87,3200,7.30233126553447,7.44771328731702,7.30233126553447,7.42279065501144,7703.84113707864,0.0,1.0
2006-01-31,17.6,17.84,17.41,17.6,10100,7.31063880963634,7.41032933885865,7.23171714066867,7.31063880963634,24315.2485889044,0.0,1.0
2006-02-01,17.58,17.68,17.41,17.45,5000,7.30233126553447,7.34386898604377,7.23171714066867,7.24833222887239,12037.2517766854,0.0,1.0
2006-02-02,17.47,17.6,17.33,17.5,4700,7.25663977297425,7.31063880963634,7.19848696426123,7.26910108912704,11315.0166700842,0.0,1.0
2006-02-03,17.69,17.85,17.5,17.5,1000,7.3480227580947,7.41448311090958,7.26910108912704,7.26910108912704,2407.45035533708,0.0,1.0
2006-02-06,17.57,17.57,17.545,17.57,1800,7.29817749348355,7.29817749348355,7.28779306335622,7.29817749348355,4333.41063960673,0.0,1.0
2006-02-07,17.59,17.6,17.59,17.6,200,7.30648503758541,7.31063880963634,7.30648503758541,7.31063880963634,481.490071067415,0.0,1.0
2006-02-08,17.6,17.6,17.6,17.6,400,7.31063880963634,7.31063880963634,7.31063880963634,7.31063880963634,962.980142134829,0.0,1.0
2006-02-09,17.42,17.45,17.36,17.41,1400,7.2358709127196,7.24833222887239,7.21094828041402,7.23171714066867,3370.4304974719,0.0,1.0
2006-02-10,17.57,17.58,17.42,17.42,900,7.29817749348355,7.30233126553447,7.2358709127196,7.2358709127196,2166.70531980337,0.0,1.0
2006-02-13,17.41,17.65,17.4,17.65,19400,7.23171714066867,7.33140766989098,7.22756336861774,7.33140766989098,46704.5368935392,0.0,1.0
2006-02-14,17.2,17.2,17.08,17.2,1600,7.14448792759914,7.14448792759914,7.09464266298799,7.14448792759914,3851.92056853932,0.0,1.0
2006-02-15,17.16,17.4,17.16,17.22,1500,7.12787283939543,7.22756336861774,7.12787283939543,7.152795471701,3611.17553300561,0.0,1.0
2006-02-16,17.3,17.3,17.13,17.13,2700,7.18602564810844,7.18602564810844,7.11541152324264,7.11541152324264,6500.1159594101,0.0,1.0
2006-02-17,17.25,17.41,17.25,17.38,2000,7.16525678785379,7.23171714066867,7.16525678785379,7.21925582451588,4814.90071067415,0.0,1.0
2006-02-21,17.17,17.25,17.04,17.09,600,7.13202661144636,7.16525678785379,7.07802757478427,7.09879643503892,1444.47021320224,0.0,1.0
2006-02-22,17.4,17.49,17.25,17.25,1900,7.22756336861774,7.26494731707611,7.16525678785379,7.16525678785379,4574.15567514044,0.0,1.0
2006-02-23,17.25,17.29,17.25,17.29,300,7.16525678785379,7.18187187605751,7.16525678785379,7.18187187605751,722.235106601123,0.0,1.0
2006-02-24,17.05,17.3,17.05,17.2,900,7.0821813468352,7.18602564810844,7.0821813468352,7.14448792759914,2166.70531980337,0.0,1.0
2006-02-27,17.16,17.23,17.16,17.2,700,7.12787283939543,7.15694924375194,7.12787283939543,7.14448792759914,1685.21524873595,0.0,1.0
2006-02-28,17.04,17.14,17.04,17.14,1800,7.07802757478427,7.11956529529357,7.07802757478427,7.11956529529357,4333.41063960673,0.0,1.0
2006-03-01,16.97,17.04,16.61,17.04,900,7.04895117042776,7.07802757478427,6.89941537659429,7.07802757478427,2166.70531980337,0.0,1.0
2006-03-02,16.65,16.96,16.5,16.96,2700,6.91603046479801,7.04479739837683,6.85372388403406,7.04479739837683,6500.1159594101,0.0,1.0
2006-03-03,16.3,16.44,16.3,16.44,1000,6.77064844301547,6.82880125172849,6.77064844301547,6.82880125172849,2407.45035533707,0.0,1.0
2006-03-06,16.1,16.7999,16.1,16.7999,1100,6.68757300199688,6.97829550784145,6.68757300199688,6.97829550784145,2648.19539087078,0.0,1.0
2006-03-07,16.11,16.23,16.03,16.23,3400,6.6917267740478,6.74157203865896,6.65849659764037,6.74157203865896,8185.33120814606,0.0,1.0
2006-03-08,15.77,15.88,15.77,15.8,1800,6.60242067495281,6.6484743385067,6.60242067495281,6.61498076501297,4299.33222941795,0.125,1.0
2006-03-09,15.47,15.57,15.47,15.57,1600,6.4768197743513,6.51868674121847,6.4768197743513,6.51868674121847,3821.62864837151,0.0,1.0
2006-03-10,15.41,15.41,15.3,15.3,1000,6.451699594231,6.451699594231,6.40564593067711,6.40564593067711,2388.51790523219,0.0,1.0
2006-03-13,15.45,15.66,15.45,15.63,2700,6.46844638097787,6.55636701139893,6.46844638097787,6.54380692133878,6448.99834412691,0.0,1.0
2006-03-14,15.64,15.69,15.232,15.69,500,6.54799361802549,6.56892710145908,6.37717639320744,6.56892710145908,1194.2589526161,0.0,1.0
2006-03-15,15.89,15.89,15.89,15.89,200,6.65266103519342,6.65266103519342,6.65266103519342,6.65266103519342,477.703581046438,0.0,1.0
2006-03-16,16.02,16.02,16.02,16.02,300,6.70708809212074,6.70708809212074,6.70708809212074,6.70708809212074,716.555371569657,0.0,1.0
2006-03-17,16.02,16.27,16.02,16.27,12300,6.70708809212074,6.81175550928867,6.70708809212074,6.81175550928867,29378.7702343559,0.0,1.0
2006-03-20,15.64,15.77,15.63,15.77,1400,6.54799361802549,6.60242067495281,6.54380692133878,6.60242067495281,3343.92506732507,0.0,1.0
2006-03-21,14.62,15.5,14.6,15.3501,5000,6.12095055598035,6.48937986441145,6.11257716260692,6.42662128107757,11942.589526161,0.0,1.0
2006-03-22,14.7,14.9,14.29,14.55,9900,6.15444412947409,6.23817806320843,5.98278956531869,6.09164367917333,23646.3272617987,0.0,1.0
2006-03-23,14.73,14.76,14.69,14.7,3800,6.16700421953424,6.17956430959439,6.15025743278737,6.15444412947409,9076.36803988232,0.0,1.0
2006-03-24,14.95,15.03,14.95,14.98,2800,6.25911154664202,6.29260512013575,6.25911154664202,6.27167163670217,6687.85013465013,0.0,1.0
2006-03-27,15.07,15.5,14.97,15.02,11300,6.30935190688262,6.48937986441145,6.26748494001545,6.28841842344904,26990.2523291238,0.0,1.0
2006-03-28,15.03,15.12,15.03,15.12,400,6.29260512013575,6.33028539031621,6.29260512013575,6.33028539031621,955.407162092876,0.0,1.0
2006-03-29,15.51,15.6,15.01,15.03,21400,6.49356656109817,6.53124683127862,6.28423172676232,6.29260512013575,51114.2831719689,0.0,1.0
2006-03-30,15.65,15.65,15.51,15.51,200,6.55218031471221,6.55218031471221,6.49356656109817,6.49356656109817,477.703581046438,0.0,1.0
2006-03-31,16.15,16.25,15.7,15.7,12600,6.76151514904806,6.80338211591523,6.5731137981458,6.5731137981458,30095.3256059256,0.0,1.0
2006-04-03,16.23,16.41,16.23,16.39,1300,6.7950087225418,6.87036926290271,6.7950087225418,6.86199586952927,3105.07327680185,0.0,1.0
2006-04-04,16.39,16.42,16.19,16.34,3800,6.86199586952927,6.87455595958943,6.77826193579493,6.84106238609569,9076.36803988233,0.0,1.0
2006-04-05,16.81,16.84,16.215,16.4199,2200,7.03783713037139,7.05039722043154,6.78872867751172,6.87451409262256,5254.73939151082,0.0,1.0
2006-04-06,16.85,16.85,16.5001,16.665,1900,7.05458391711826,7.05458391711826,6.90809140005003,6.97713002841399,4538.18401994116,0.0,1.0
2006-04-07,16.4,17.0,16.4,17.0,5600,6.86618256621599,7.11738436741901,6.86618256621599,7.11738436741901,13375.7002693003,0.0,1.0
2006-04-10,17.18,17.25,17.0,17.0,4800,7.19274490777992,7.22205178458694,7.11738436741901,7.11738436741901,11464.8859451145,0.0,1.0
2006-04-11,17.24,17.43,17.0001,17.4,1500,7.21786508790022,7.29741232494785,7.11742623438588,7.2848522348877,3582.77685784829,0.0,1.0
2006-04-12,16.75,17.23,16.75,17.23,1800,7.01271695025109,7.21367839121351,7.01271695025109,7.21367839121351,4299.33222941794,0.0,1.0
2006-04-13,16.5,16.8899,16.5,16.75,800,6.90804953308316,7.07128883689826,6.90804953308316,7.01271695025109,1910.81432418575,0.0,1.0
2006-04-17,16.44,16.6,16.44,16.59,500,6.88292935296286,6.94991649995033,6.88292935296286,6.94572980326361,1194.2589526161,0.0,1.0
2006-04-18,15.975,16.35,15.91,16.301,5100,6.68824795703051,6.84524908278241,6.66103442856685,6.82473426901749,12181.4413166842,0.0,1.0
2006-04-19,15.97,16.0,15.61,16.0,14700,6.68615460868716,6.69871469874731,6.53543352796534,6.69871469874731,35111.2132069132,0.0,1.0
2006-04-20,15.57,15.87,15.4,15.84,6500,6.51868674121847,6.64428764181999,6.44751289754428,6.63172755175983,15525.3663840092,0.0,1.0
2006-04-21,16.35,16.69,15.14,15.47,11700,6.84524908278241,6.98759677013079,6.33865878368964,6.4768197743513,27945.6594912166,0.0,1.0
2006-04-24,16.02,16.31,16.0,16.15,2900,6.70708809212074,6.82850229603554,6.69871469874731,6.76151514904806,6926.70192517335,0.0,1.0
2006-04-25,16.29,16.29,15.95,16.0,4800,6.8201289026621,6.8201289026621,6.67778121531372,6.69871469874731,11464.8859451145,0.0,1.0
2006-04-26,16.28,16.29,16.28,16.29,700,6.81594220597539,6.8201289026621,6.81594220597539,6.8201289026621,1671.96253366253,0.0,1.0
2006-04-27,16.0,16.21,16.0,16.2,7200,6.69871469874731,6.78663532916837,6.69871469874731,6.78244863248165,17197.3289176718,0.0,1.0
2006-04-28,16.09,16.15,16.0,16.0,7900,6.73639496892776,6.76151514904806,6.69871469874731,6.69871469874731,18869.2914513343,0.0,1.0
2006-05-01,16.01,16.06,15.75,16.03,4600,6.70290139543403,6.72383487886761,6.59404728157938,6.71127478880746,10987.1823640681,0.0,1.0
2006-05-02,16.0,16.05,16.0,16.05,2800,6.69871469874731,6.71964818218089,6.69871469874731,6.71964818218089,6687.85013465013,0.0,1.0
2006-05-03,16.25,16.25,16.01,16.1,1400,6.80338211591523,6.80338211591523,6.70290139543403,6.74058166561448,3343.92506732507,0.0,1.0
2006-05-04,16.0,16.15,16.0,16.15,5800,6.69871469874731,6.76151514904806,6.69871469874731,6.76151514904806,13853.4038503467,0.0,1.0
2006-05-05,16.1,16.14,15.95,16.0,11600,6.74058166561448,6.75732845236135,6.67778121531372,6.69871469874731,27706.8077006934,0.0,1.0
2006-05-08,15.76,16.14,15.75,16.0,12400,6.5982339782661,6.75732845236135,6.59404728157938,6.69871469874731,29617.6220248792,0.0,1.0
2006-05-09,15.57,15.66,15.5,15.66,11200,6.51868674121847,6.55636701139893,6.48937986441145,6.55636701139893,26751.4005386005,0.0,1.0
2006-05-10,15.63,15.74,15.5,15.51,1900,6.54380692133878,6.58986058489266,6.48937986441145,6.49356656109817,4538.18401994116,0.0,1.0
2006-05-11,15.5,15.54,15.5,15.53,4000,6.48937986441145,6.50612665115832,6.48937986441145,6.50193995447161,9554.07162092877,0.0,1.0
2006-05-12,15.5,15.51,15.5,15.5,4300,6.48937986441145,6.49356656109817,6.48937986441145,6.48937986441145,10270.6269924984,0.0,1.0
2006-05-15,15.65,15.65,15.5,15.51,3100,6.55218031471221,6.55218031471221,6.48937986441145,6.49356656109817,7404.40550621979,0.0,1.0
2006-05-16,15.5,15.53,15.5,15.52,1900,6.48937986441145,6.50193995447161,6.48937986441145,6.49775325778489,4538.18401994116,0.0,1.0
2006-05-17,15.52,15.6,15.5,15.51,3200,6.49775325778489,6.53124683127862,6.48937986441145,6.49356656109817,7643.25729674301,0.0,1.0
2006-05-18,15.59,15.69,15.5,15.69,2500,6.52706013459191,6.56892710145908,6.48937986441145,6.56892710145908,5971.29476308047,0.0,1.0
2006-05-19,15.56,15.6,15.5,15.59,2800,6.51450004453176,6.53124683127862,6.48937986441145,6.52706013459191,6687.85013465013,0.0,1.0
2006-05-22,15.69,15.71,15.5,15.56,3300,6.56892710145908,6.57730049483251,6.48937986441145,6.51450004453176,7882.10908726623,0.0,1.0
2006-05-23,15.56,15.9,15.5,15.8,4200,6.51450004453176,6.65684773188014,6.48937986441145,6.61498076501297,10031.7752019752,0.0,1.0
2006-05-24,15.73,15.75,15.5,15.52,2300,6.58567388820595,6.59404728157938,6.48937986441145,6.49775325778489,5493.59118203403,0.0,1.0
2006-05-25,15.89,15.91,15.56,15.6,1400,6.65266103519342,6.66103442856685,6.51450004453176,6.53124683127862,3343.92506732507,0.0,1.0
2006-05-26,15.6,15.87,15.56,15.87,900,6.53124683127862,6.64428764181999,6.51450004453176,6.64428764181999,2149.66611470897,0.0,1.0
2006-05-30,15.25,15.5,15.25,15.3,6200,6.38471244724353,6.48937986441145,6.38471244724353,6.40564593067711,14808.8110124396,0.0,1.0
2006-05-31,15.6,15.61,15.2,15.35,1800,6.53124683127862,6.53543352796534,6.36377896380994,6.4265794141107,4299.33222941795,0.0,1.0
2006-06-01,15.98,15.98,15.75,15.75,5700,6.69034130537387,6.69034130537387,6.59404728157938,6.59404728157938,13614.5520598235,0.0,1.0
2006-06-02,17.62,18.75,16.15,16.15,10000,7.37695956199547,7.8500562875945,6.76151514904806,6.76151514904806,23885.1790523219,0.0,1.0
2006-06-05,16.03,17.25,16.03,17.0,4200,6.71127478880746,7.22205178458694,6.71127478880746,7.11738436741901,10031.7752019752,0.0,1.0
2006-06-06,16.06,16.4,16.0,16.13,4600,6.72383487886761,6.86618256621599,6.69871469874731,6.75314175567463,10987.1823640681,0.0,1.0
2006-06-07,15.83,16.2,15.75,16.06,1600,6.67987456365708,6.83600555472171,6.646116511535,6.77692896350807,3791.68796638802,0.125,1.0
2006-06-08,16.25,16.25,15.55,15.56,2600,6.85710433729801,6.85710433729801,6.56172138122979,6.56594113774505,6161.49294538054,0.0,1.0
2006-06-09,16.03,16.28,15.9,16.0,2500,6.76426969396229,6.8697636068438,6.7094128592639,6.75161042441651,5924.51244748128,0.0,1.0
2006-06-12,15.7,16.2,15.62,15.93,6300,6.6250177289587,6.83600555472171,6.59125967683661,6.72207212880968,14929.7713676528,0.0,1.0
2006-06-13,15.55,15.71,15.44,15.6,5000,6.56172138122979,6.62923748547396,6.51530405956193,6.58282016380609,11849.0248949626,0.0,1.0
2006-06-14,16.05,16.33,15.1,15.45,13200,6.77270920699281,6.8908623894201,6.37183233804308,6.51952381607719,31281.4257227012,0.0,1.0
2006-06-15,16.32,16.46,16.15,16.15,3100,6.88664263290484,6.94571922411848,6.81490677214541,6.81490677214541,7346.39543487679,0.0,1.0
2006-06-16,16.26,16.38,16.26,16.3,22300,6.86132409381328,6.9119611719964,6.86132409381328,6.87820311987432,52846.651031533,0.0,1.0
2006-06-19,16.01,16.44,16.0,16.27,28100,6.75583018093177,6.93727971108796,6.75161042441651,6.86554385032853,66591.5199096896,0.0,1.0
2006-06-20,15.85,16.0,15.85,15.89,6800,6.6883140766876,6.75161042441651,6.6883140766876,6.70519310274864,16114.6738571491,0.0,1.0
2006-06-21,16.48,17.55,15.95,15.95,15100,6.954158737149,7.40567268428186,6.7305116418402,6.7305116418402,35784.055182787,0.0,1.0
2006-06-22,16.06,16.3,16.0,16.3,2100,6.77692896350807,6.87820311987432,6.75161042441651,6.87820311987432,4976.59045588428,0.0,1.0
2006-06-23,15.86,16.2,15.85,16.0,7900,6.69253383320286,6.83600555472171,6.6883140766876,6.75161042441651,18721.4593340409,0.0,1.0
2006-06-26,16.01,16.3,16.0,16.06,2200,6.75583018093177,6.87820311987432,6.75161042441651,6.77692896350807,5213.57095378353,0.0,1.0
2006-06-27,15.8,16.19,15.75,15.95,4800,6.6672152941113,6.83178579820645,6.646116511535,6.7305116418402,11375.0638991641,0.0,1.0
2006-06-28,15.75,15.9,15.75,15.81,6800,6.646116511535,6.7094128592639,6.646116511535,6.67143505062656,16114.6738571491,0.0,1.0
2006-06-29,15.79,15.97,15.42,15.85,6400,6.66299553759604,6.73895115487073,6.50686454653141,6.6883140766876,15166.7518655521,0.0,1.0
2006-06-30,17.9,17.9,15.45,15.61,55400,7.55336416231597,7.55336416231597,6.51952381607719,6.58703992032135,131287.195836185,0.0,1.0
2006-07-03,17.25,17.8,17.0,17.8,12700,7.27907998882405,7.51116659716336,7.17358607594254,7.51116659716336,30096.5232332049,0.0,1.0
2006-07-05,17.33,17.6,16.91,17.25,15500,7.31283804094613,7.42677146685816,7.1356082673052,7.27907998882405,36731.977174384,0.0,1.0
2006-07-06,17.51,17.64,17.33,17.33,6800,7.38879365822081,7.4436504929192,7.31283804094613,7.31283804094613,16114.6738571491,0.0,1.0
2006-07-07,17.12,17.57,17.11,17.51,3700,7.22422315412566,7.41411219731238,7.2200033976104,7.38879365822081,8768.27842227231,0.0,1.0
2006-07-10,17.66,17.75,17.2,17.25,7600,7.45209000594972,7.49006781458706,7.25798120624774,7.27907998882405,18010.5178403431,0.0,1.0
2006-07-11,17.16,17.58,16.9,17.58,10700,7.2411021801867,7.41833195382764,7.13138851078993,7.41833195382764,25356.9132752199,0.0,1.0
2006-07-12,17.36,17.45,17.18,17.26,1400,7.32549731049191,7.36347511912925,7.24954169321722,7.28329974533931,3317.72697058952,0.0,1.0
2006-07-13,17.09,18.17,17.09,17.23,20200,7.21156388457988,7.667297588228,7.21156388457988,7.27064047579353,47870.0605756488,0.0,1.0
2006-07-14,17.19,17.28,17.02,17.25,2500,7.25376144973248,7.29173925836983,7.18202558897306,7.27907998882405,5924.51244748129,0.0,1.0
2006-07-17,16.76,17.06,16.75,17.05,1600,7.07231191957629,7.1989046150341,7.06809216306103,7.19468485851884,3791.68796638802,0.0,1.0
2006-07-18,16.84,17.01,16.6,17.0,1700,7.10606997169837,7.1778058324578,7.00479581533213,7.17358607594254,4028.66846428728,0.0,1.0
2006-07-19,16.18,16.3,15.66,16.3,9100,6.82756604169119,6.87820311987432,6.60813870289766,6.87820311987432,21565.2253088319,0.0,1.0
2006-07-20,15.7,16.28,15.48,16.28,8500,6.6250177289587,6.8697636068438,6.53218308562297,6.8697636068438,20143.3423214364,0.0,1.0
2006-07-21,15.44,15.71,15.25,15.71,4600,6.51530405956193,6.62923748547396,6.43512868577198,6.62923748547396,10901.1029033656,0.0,1.0
2006-07-24,15.81,15.86,15.72,15.75,1400,6.67143505062656,6.69253383320286,6.63345724198922,6.646116511535,3317.72697058952,0.0,1.0
2006-07-25,15.75,15.85,15.65,15.71,1700,6.646116511535,6.6883140766876,6.6039189463824,6.62923748547396,4028.66846428727,0.0,1.0
2006-07-26,15.7,15.9,15.7,15.9,2300,6.6250177289587,6.7094128592639,6.6250177289587,6.7094128592639,5450.55145168278,0.0,1.0
2006-07-27,15.85,15.94,15.66,15.8,16000,6.6883140766876,6.72629188532494,6.60813870289766,6.6672152941113,37916.8796638802,0.0,1.0
2006-07-28,16.29,16.29,15.95,15.95,3100,6.87398336335905,6.87398336335905,6.7305116418402,6.7305116418402,7346.3954348768,0.0,1.0
2006-07-31,16.19,16.3,16.0,16.19,3600,6.83178579820645,6.87820311987432,6.75161042441651,6.83178579820645,8531.29792437306,0.0,1.0
2006-08-01,16.94,16.94,16.33,16.44,4000,7.14826753685098,7.14826753685098,6.8908623894201,6.93727971108796,9479.21991597005,0.0,1.0
2006-08-02,17.0,17.2,16.93,17.1,2400,7.17358607594254,7.25798120624774,7.14404778033572,7.21578364109514,5687.53194958203,0.0,1.0
2006-08-03,16.78,17.0,16.74,17.0,2600,7.08075143260681,7.17358607594254,7.06387240654577,7.17358607594254,6161.49294538054,0.0,1.0
2006-08-04,17.0,17.29,17.0,17.25,2500,7.17358607594254,7.29595901488509,7.17358607594254,7.27907998882405,5924.51244748128,0.0,1.0
2006-08-07,17.29,17.29,16.85,17.0,2900,7.29595901488509,7.29595901488509,7.11028972821363,7.17358607594254,6872.43443907829,0.0,1.0
2006-08-08,17.09,18.0,17.09,17.7,5500,7.21156388457988,7.59556172746857,7.21156388457988,7.46896903201076,13033.9273844588,0.0,1.0
2006-08-09,16.75,17.0001,16.75,17.0001,400,7.06809216306103,7.17362827350769,7.06809216306103,7.17362827350769,947.921991597006,0.0,1.0
2006-08-10,17.45,18.0,16.55,16.55,9000,7.36347511912925,7.59556172746857,6.98369703275582,6.98369703275582,21328.2448109326,0.0,1.0
2006-08-11,16.71,17.3,16.7,17.3,2100,7.05121313699999,7.30017877140035,7.04699338048473,7.30017877140035,4976.59045588428,0.0,1.0
2006-08-14,16.84,16.95,16.55,16.55,1000,7.10606997169837,7.15248729336624,6.98369703275582,6.98369703275582,2369.80497899252,0.0,1.0
2006-08-15,17.2,17.525,17.0,17.5,2000,7.25798120624774,7.3951232929937,7.17358607594254,7.38457390170555,4739.60995798503,0.0,1.0
2006-08-16,17.0,17.4,17.0,17.4,1800,7.17358607594254,7.34237633655295,7.17358607594254,7.34237633655295,4265.64896218652,0.0,1.0
2006-08-17,17.2,17.45,16.9,16.9,1700,7.25798120624774,7.36347511912925,7.13138851078993,7.13138851078993,4028.66846428728,0.0,1.0
2006-08-18,17.37,17.38,17.11,17.2,2300,7.32971706700717,7.33393682352243,7.2200033976104,7.25798120624774,5450.55145168278,0.0,1.0
2006-08-21,17.15,17.33,17.1,17.25,1500,7.23688242367144,7.31283804094613,7.21578364109514,7.27907998882405,3554.70746848877,0.0,1.0
2006-08-22,17.06,17.18,17.0001,17.0001,1100,7.1989046150341,7.24954169321722,7.17362827350769,7.17362827350769,2606.78547689177,0.0,1.0
2006-08-23,16.75,16.95,16.75,16.95,500,7.06809216306103,7.15248729336624,7.06809216306103,7.15248729336624,1184.90248949626,0.0,1.0
2006-08-24,16.71,16.81,16.7,16.725,5000,7.05121313699999,7.09341070215259,7.04699338048473,7.05754277177288,11849.0248949626,0.0,1.0
2006-08-25,16.45,16.61,16.44,16.61,2300,6.94149946760322,7.00901557184739,6.93727971108796,7.00901557184739,5450.55145168278,0.0,1.0
2006-08-28,16.36,16.45,16.325,16.45,3900,6.90352165896588,6.94149946760322,6.88875251116247,6.94149946760322,9242.2394180708,0.0,1.0
2006-08-29,16.12,16.31,16.09,16.31,1500,6.80224750259963,6.88242287638958,6.78958823305385,6.88242287638958,3554.70746848877,0.0,1.0
2006-08-30,16.26,16.37,16.24,16.32,3700,6.86132409381328,6.90774141548114,6.85288458078275,6.88664263290484,8768.2784222723,0.0,1.0
2006-08-31,16.05,16.4,16.05,16.4,5800,6.77270920699281,6.92040068502692,6.77270920699281,6.92040068502692,13744.8688781566,0.0,1.0
2006-09-01,16.23,16.3,16.15,16.3,2100,6.84866482426749,6.87820311987432,6.81490677214541,6.87820311987432,4976.59045588428,0.0,1.0
2006-09-05,16.24,16.43,16.24,16.43,2200,6.85288458078275,6.9330599545727,6.85288458078275,6.9330599545727,5213.57095378353,0.0,1.0
2006-09-06,15.85,16.0,15.85,16.0,16600,6.74106103312835,6.80485656341033,6.74106103312835,6.80485656341033,39030.9476070561,0.125,1.0
2006-09-07,15.77,15.77,15.7,15.75,400,6.7070367503113,6.7070367503113,6.67726550284638,6.69853067960704,940.504761615809,0.0,1.0
2006-09-08,15.65,15.77,15.4,15.77,1800,6.65600032608573,6.7070367503113,6.54967444228244,6.7070367503113,4232.27142727114,0.0,1.0
2006-09-11,15.6,15.65,15.55,15.65,1600,6.63473514932507,6.65600032608573,6.61346997256441,6.65600032608573,3762.01904646323,0.0,1.0
2006-09-12,16.11,16.11,14.13,14.7,7300,6.85163995228377,6.85163995228377,6.00953895256175,6.25196196763324,17164.2118994885,0.0,1.0
2006-09-13,16.19,16.19,16.11,16.11,500,6.88566423510083,6.88566423510083,6.85163995228377,6.85163995228377,1175.63095201976,0.0,1.0
2006-09-14,16.24,16.3,16.1,16.1,1400,6.90692941186148,6.93244762397427,6.84738691693164,6.84738691693164,3291.76666565533,0.0,1.0
2006-09-15,16.47,17.05,16.4,16.4,18900,7.0047492249605,7.25142527538413,6.97497797749558,6.97497797749558,44438.849986347,0.0,1.0
2006-09-18,16.75,17.21,16.3,16.3,12400,7.12383421482019,7.31947384101823,6.93244762397427,6.93244762397427,29155.6476100901,0.0,1.0
2006-09-19,16.84,16.84,16.65,16.66,700,7.16211153298937,7.16211153298937,7.08130386129887,7.085556896651,1645.88333282766,0.0,1.0
2006-09-20,16.75,16.9,16.67,16.9,2000,7.12383421482019,7.18762974510216,7.08980993200313,7.18762974510216,4702.52380807904,0.0,1.0
2006-09-21,16.74,16.92,16.74,16.9,2400,7.11958117946805,7.19613581580642,7.11958117946805,7.18762974510216,5643.02856969485,0.0,1.0
2006-09-22,16.54,16.66,16.44,16.6,1500,7.03452047242542,7.085556896651,6.99199011890411,7.06003868453822,3526.89285605928,0.0,1.0
2006-09-25,16.5,16.77,16.4,16.4,8700,7.0175083310169,7.13234028552445,6.97497797749558,6.97497797749558,20455.9785651438,0.0,1.0
2006-09-26,16.28,16.5,16.28,16.5,900,6.92394155327001,7.0175083310169,6.92394155327001,7.0175083310169,2116.13571363557,0.0,1.0
2006-09-27,16.11,16.17,16.031,16.16,4600,6.85163995228377,6.87715816439656,6.81804097300193,6.87290512904443,10815.8047585818,0.0,1.0
2006-09-28,15.86,16.11,15.75,16.11,2200,6.74531406848049,6.85163995228377,6.69853067960704,6.85163995228377,5172.77618888694,0.0,1.0
2006-09-29,15.59,16.0,15.59,16.0,7800,6.63048211397294,6.80485656341033,6.63048211397294,6.80485656341033,18339.8428515083,0.0,1.0
2006-10-02,15.5,15.9,15.5,15.79,4400,6.59220479580375,6.76232620988901,6.59220479580375,6.71554282101557,10345.5523777739,0.0,1.0
2006-10-03,15.32,15.52,15.32,15.52,3300,6.51565015946539,6.60071086650802,6.51565015946539,6.60071086650802,7759.16428333042,0.0,1.0
2006-10-04,15.33,15.33,15.2,15.3,900,6.51990319481752,6.51990319481752,6.46461373523981,6.50714408876112,2116.13571363557,0.0,1.0
2006-10-05,15.26,15.31,15.19,15.2,1600,6.4901319473526,6.51139712411326,6.46036069988768,6.46461373523981,3762.01904646323,0.0,1.0
2006-10-06,14.89,15.2,14.89,15.16,3700,6.33276963932374,6.46461373523981,6.33276963932374,6.44760159383129,8699.66904494622,0.0,1.0
2006-10-09,14.95,14.99,14.9,14.99,800,6.35828785143652,6.37529999284505,6.33702267467587,6.37529999284505,1881.00952323162,0.0,1.0
2006-10-10,15.71,16.0,14.8811,14.98,16900,6.68151853819851,6.80485656341033,6.32898443786034,6.37104695749292,39736.3261782679,0.0,1.0
2006-10-11,15.81,16.15,15.67,15.81,10100,6.72404889171983,6.8686520936923,6.66450639678999,6.72404889171983,23747.7452307992,0.0,1.0
2006-10-12,16.17,16.47,15.87,15.9,7900,6.87715816439656,7.0047492249605,6.74956710383262,6.76232620988901,18574.9690419122,0.0,1.0
2006-10-13,16.14,16.3,16.13,16.3,3800,6.86439905834017,6.93244762397427,6.86014602298803,6.93244762397427,8934.79523535018,0.0,1.0
2006-10-16,16.23,16.42,16.15,16.3,4200,6.90267637650935,6.98348404819985,6.8686520936923,6.93244762397427,9875.29999696599,0.0,1.0
2006-10-17,16.14,16.23,15.75,16.23,4900,6.86439905834017,6.90267637650935,6.69853067960704,6.90267637650935,11521.1833297937,0.0,1.0
2006-10-18,15.68,16.0,15.5,16.0,3500,6.66875943214212,6.80485656341033,6.59220479580375,6.80485656341033,8229.41666413833,0.0,1.0
2006-10-19,16.1,16.1,15.58,15.58,1800,6.84738691693164,6.84738691693164,6.62622907862081,6.62622907862081,4232.27142727114,0.0,1.0
2006-10-20,16.06,16.18,15.95,16.07,1400,6.83037477552312,6.88141119974869,6.78359138664967,6.83462781087525,3291.76666565533,0.0,1.0
2006-10-23,16.0,16.14,15.82,15.95,800,6.80485656341033,6.86439905834017,6.72830192707196,6.78359138664967,1881.00952323162,0.0,1.0
2006-10-24,15.95,16.15,15.95,16.01,2400,6.78359138664967,6.8686520936923,6.78359138664967,6.80910959876246,5643.02856969485,0.0,1.0
2006-10-25,16.26,16.28,16.0,16.15,1500,6.91543548256575,6.92394155327001,6.80485656341033,6.8686520936923,3526.89285605928,0.0,1.0
2006-10-26,16.51,16.65,16.43,16.51,8700,7.02176136636903,7.08130386129887,6.98773708355198,7.02176136636903,20455.9785651438,0.0,1.0
2006-10-27,17.04,17.43,16.49,16.49,7300,7.247172240032,7.41304061876512,7.01325529566477,7.01325529566477,17164.2118994885,0.0,1.0
2006-10-30,17.75,17.75,16.79,16.79,5600,7.54913775003333,7.54913775003333,7.14084635622871,7.14084635622871,13167.0666626213,0.0,1.0
2006-10-31,17.92,18.05,17.5,17.98,6000,7.62143935101957,7.67672881059728,7.44281186623004,7.64695756313235,14107.5714242371,0.0,1.0
2006-11-01,17.87,18.05,17.87,18.0,1700,7.60017417425891,7.67672881059728,7.60017417425891,7.65546363383662,3997.14523686719,0.0,1.0
2006-11-02,18.04,18.05,17.6,17.7,2800,7.67247577524514,7.67672881059728,7.48534221975136,7.52787257327267,6583.53333131066,0.0,1.0
2006-11-03,17.49,18.9,17.49,17.98,22400,7.43855883087791,8.03823681552845,7.43855883087791,7.64695756313235,52668.2666504853,0.0,1.0
2006-11-06,17.43,17.74,17.43,17.74,4800,7.41304061876512,7.5448847146812,7.41304061876512,7.5448847146812,11286.0571393897,0.0,1.0
2006-11-07,16.61,17.18,16.61,17.18,3900,7.06429171989035,7.30671473496184,7.06429171989035,7.30671473496184,9169.92142575413,0.0,1.0
2006-11-08,15.72,16.51,15.37,16.51,8800,6.68577157355065,7.02176136636903,6.53691533622604,7.02176136636903,20691.1047555478,0.0,1.0
2006-11-09,15.54,16.22,15.53,16.22,6300,6.60921693721228,6.89842334115722,6.60496390186015,6.89842334115722,14812.949995449,0.0,1.0
2006-11-10,15.57,15.57,15.11,15.4,4600,6.62197604326867,6.62197604326867,6.42633641707063,6.54967444228244,10815.8047585818,0.0,1.0
2006-11-13,15.44,15.77,15.37,15.7,5600,6.56668658369097,6.7070367503113,6.53691533622604,6.67726550284638,13167.0666626213,0.0,1.0
2006-11-14,16.81,16.82,15.3,15.3599,6000,7.14935242693297,7.15360546228511,6.50714408876112,6.53261977052039,14107.5714242371,0.0,1.0
2006-11-15,16.83,17.17,16.53,16.81,11000,7.15785849763724,7.30246169960971,7.03026743707329,7.14935242693297,25863.8809444347,0.0,1.0
2006-11-16,16.62,16.82,16.6,16.7,2200,7.06854475524248,7.15360546228511,7.06003868453822,7.10256903805953,5172.77618888695,0.0,1.0
2006-11-17,16.79,17.18,16.33,16.55,11500,7.14084635622871,7.30671473496184,6.94520673003066,7.03877350777756,27039.5118964545,0.0,1.0
2006-11-20,16.83,16.83,16.4,16.6,2200,7.15785849763724,7.15785849763724,6.97497797749558,7.06003868453822,5172.77618888695,0.0,1.0
2006-11-21,16.99,17.09,16.5,16.63,4000,7.22590706327134,7.26843741679266,7.0175083310169,7.07279779059461,9405.04761615809,0.0,1.0
2006-11-22,16.96,17.2,16.95,17.15,2300,7.21314795721495,7.3152208056661,7.20889492186281,7.29395562890544,5407.9023792909,0.0,1.0
2006-11-24,16.88,16.88,16.8,16.8,400,7.17912367439789,7.17912367439789,7.14509939158084,7.14509939158084,940.504761615809,0.0,1.0
2006-11-27,16.44,16.75,16.44,16.68,1800,6.99199011890411,7.12383421482019,6.99199011890411,7.09406296735527,4232.27142727114,0.0,1.0
2006-11-28,16.59,16.7,16.26,16.6,3600,7.05578564918608,7.10256903805953,6.91543548256575,7.06003868453822,8464.54285454228,0.0,1.0
2006-11-29,17.3,17.67,16.7,16.75,9700,7.35775115918742,7.51511346721628,7.10256903805953,7.12383421482019,22807.2404691833,0.0,1.0
2006-11-30,17.49,17.69,17.15,17.15,5700,7.43855883087791,7.52361953792054,7.29395562890544,7.29395562890544,13402.1928530253,0.0,1.0
2006-12-01,17.37,17.43,17.23,17.3,2600,7.38752240665234,7.41304061876512,7.3279799117225,7.35775115918742,6113.28095050275,0.0,1.0
2006-12-04,18.18,18.54,17.5,17.57,13900,7.73201827017498,7.88512754285172,7.44281186623004,7.47258311369497,32682.5404661494,0.0,1.0
2006-12-05,18.56,18.92,18.38,18.38,5400,7.89363361355598,8.04674288623271,7.81707897721761,7.81707897721761,12696.8142818134,0.0,1.0
2006-12-06,18.43,18.77,18.42,18.7,4700,7.89150709587991,8.0370910574968,7.88722521465589,8.00711788892862,10976.4838259126,0.125,1.0
2006-12-07,18.29,18.65,18.17,18.65,2200,7.83156075874355,7.98570848280849,7.78017818405524,7.98570848280849,5137.92859936332,0.0,1.0
2006-12-08,18.03,18.23,18.0,18.12,6200,7.72023184691887,7.80586947139939,7.7073862032468,7.75876877793511,14479.6169618421,0.0,1.0
2006-12-11,17.94,18.03,17.93,17.99,900,7.68169491590264,7.72023184691887,7.67741303467861,7.70310432202277,2101.87988155772,0.0,1.0
2006-12-12,17.66,17.76,17.53,17.67,4500,7.56180224162991,7.60462105387017,7.50613778571757,7.56608412285394,10509.3994077886,0.0,1.0
2006-12-13,18.29,18.29,17.62,17.85,2500,7.83156075874355,7.83156075874355,7.54467471673381,7.64315798488641,5838.55522654923,0.0,1.0
2006-12-14,19.54,19.99,18.5,18.5,10000,8.3667959117468,8.55948056682797,7.9214802644481,7.9214802644481,23354.2209061969,0.0,1.0
2006-12-15,19.69,19.7,19.21,19.55,6800,8.43102413010719,8.43530601133122,8.22549383135394,8.37107779297083,15880.8702162139,0.0,1.0
2006-12-18,19.05,19.49,19.03,19.49,2900,8.15698373176953,8.34538650562667,8.14841996932148,8.34538650562667,6772.7240627971,0.0,1.0
2006-12-19,19.64,19.64,18.95,19.06,3400,8.40961472398706,8.40961472398706,8.11416491952927,8.16126561299355,7940.43510810695,0.0,1.0
2006-12-20,20.11,20.21,19.61,19.75,8400,8.61086314151628,8.65368195375654,8.39676908031498,8.45671541745135,19617.5455612054,0.0,1.0
2006-12-21,20.08,20.31,20.0,20.31,3000,8.5980174978442,8.6965007659968,8.563762448052,8.6965007659968,7006.26627185908,0.0,1.0
2006-12-22,19.71,20.07,19.5101,20.07,1900,8.43958789255524,8.59373561662018,8.35399308688696,8.59373561662018,4437.30197217742,0.0,1.0
2006-12-26,20.47,20.47,19.81,19.81,700,8.76501086558122,8.76501086558122,8.4824067047955,8.4824067047955,1634.79546343378,0.0,1.0
2006-12-27,20.5,20.7,20.28,20.65,3900,8.7778565092533,8.86349413373381,8.68365512232472,8.84208472761368,9108.14615341679,0.0,1.0
2006-12-28,20.34,20.5,20.21,20.5,1300,8.70934640966888,8.7778565092533,8.65368195375654,8.7778565092533,3036.0487178056,0.0,1.0
2006-12-29,20.16,20.5,19.24,20.35,11100,8.63227254763641,8.7778565092533,8.23833947502602,8.71362829089291,25923.1852058786,0.0,1.0
2007-01-03,20.3,20.33,19.91,19.91,9400,8.69221888477278,8.70506452844485,8.52522551703576,8.52522551703576,21952.9676518251,0.0,1.0
2007-01-04,20.44,20.47,20.2,20.2,1700,8.75216522190914,8.76501086558122,8.64940007253252,8.64940007253252,3970.21755405348,0.0,1.0
2007-01-05,20.25,20.5,20.21,20.34,16000,8.67080947865264,8.7778565092533,8.65368195375654,8.70934640966888,37366.7534499151,0.0,1.0
2007-01-08,20.18,20.24,20.07,20.24,1200,8.64083631008446,8.66652759742862,8.59373561662018,8.66652759742862,2802.50650874363,0.0,1.0
2007-01-09,20.1,20.1,19.9,20.01,1800,8.60658126029226,8.60658126029226,8.52094363581173,8.56804432927602,4203.75976311544,0.0,1.0
2007-01-10,19.86,20.02,19.85,20.0,900,8.50381611091563,8.57232621050005,8.49953422969161,8.563762448052,2101.87988155772,0.0,1.0
2007-01-11,19.3,19.66,19.3,19.65,2700,8.26403076237018,8.41817848643511,8.26403076237018,8.41389660521109,6305.63964467317,0.0,1.0
2007-01-12,19.3,19.37,19.21,19.21,1400,8.26403076237018,8.29400393093836,8.22549383135394,8.22549383135394,3269.59092686757,0.0,1.0
2007-01-16,19.66,20.0,19.55,19.55,8600,8.41817848643511,8.563762448052,8.37107779297083,8.37107779297083,20084.6299793294,0.0,1.0
2007-01-17,18.89,19.55,18.88,19.55,3300,8.08847363218511,8.37107779297083,8.08419175096108,8.37107779297083,7706.89289904498,0.0,1.0
2007-01-18,18.52,18.89,18.52,18.89,1600,7.93004402689615,8.08847363218511,7.93004402689615,8.08847363218511,3736.67534499151,0.0,1.0
2007-01-19,18.4175,18.6,18.4,18.53,4100,7.88615474434988,7.96429907668836,7.87866145220784,7.93432590812017,9575.23057154074,0.0,1.0
2007-01-22,18.04,18.42,18.04,18.25,8100,7.7245137281429,7.88722521465589,7.7245137281429,7.81443323384745,18916.9189340195,0.0,1.0
2007-01-23,17.99,18.05,17.9,18.05,1500,7.70310432202277,7.72879560936693,7.66456739100654,7.72879560936693,3503.13313592954,0.0,1.0
2007-01-24,17.3,18.16,17.3,18.15,5400,7.40765451756498,7.77589630283121,7.40765451756498,7.77161442160719,12611.2792893463,0.0,1.0
2007-01-25,16.52,17.21,16.52,17.2,4000,7.07366778209095,7.36911758654874,7.07366778209095,7.36483570532472,9341.68836247876,0.0,1.0
2007-01-26,15.95,16.47,15.95,16.43,1500,6.82960055232147,7.05225837597082,6.82960055232147,7.03513085107471,3503.13313592954,0.0,1.0
2007-01-29,15.83,16.17,15.83,16.1,9800,6.77821797763315,6.92380193925004,6.77821797763315,6.89382877068186,22887.136488073,0.0,1.0
2007-01-30,15.8,15.82,15.62,15.82,4900,6.76537233396108,6.77393609640913,6.68829847192861,6.77393609640913,11443.5682440365,0.0,1.0
2007-01-31,15.78,15.78,15.62,15.64,19600,6.75680857151302,6.75680857151302,6.68829847192861,6.69686223437666,45774.272976146,0.0,1.0
2007-02-01,16.3,16.3,15.51,15.78,31800,6.97946639516238,6.97946639516238,6.64119777846432,6.75680857151302,74266.4224817062,0.0,1.0
2007-02-02,16.97,17.34,16.45,16.45,17600,7.26635243717212,7.42478204246108,7.04369461352277,7.04369461352277,41103.4287949066,0.0,1.0
2007-02-05,17.13,17.19,17.04,17.04,3900,7.33486253675653,7.36055382410069,7.2963256057403,7.2963256057403,9108.1461534168,0.0,1.0
2007-02-06,17.73,17.74,17.33,17.33,13200,7.59177541019809,7.59605729142212,7.42050016123705,7.42050016123705,30827.5715961799,0.0,1.0
2007-02-07,17.81,17.93,17.73,17.73,1700,7.6260304599903,7.67741303467861,7.59177541019809,7.59177541019809,3970.21755405348,0.0,1.0
2007-02-08,17.89,17.94,17.73,17.93,2200,7.66028550978251,7.68169491590264,7.59177541019809,7.67741303467861,5137.92859936332,0.0,1.0
2007-02-09,17.85,17.94,17.8,17.8,4200,7.64315798488641,7.68169491590264,7.62174857876628,7.62174857876628,9808.7727806027,0.0,1.0
2007-02-12,17.95,17.95,17.75,17.93,1600,7.68597679712667,7.68597679712667,7.60033917264615,7.67741303467861,3736.6753449915,0.0,1.0
2007-02-13,18.95,19.48,17.8,17.82,24200,8.11416491952927,8.34110462440264,7.62174857876628,7.63031234121433,56517.2145929965,0.0,1.0
2007-02-14,18.86,19.68,18.79,19.1,11400,8.07562798851303,8.42674224888316,8.04565481994485,8.17839313788966,26623.8118330645,0.0,1.0
2007-02-15,18.9,19.3,18.59,18.87,38300,8.09275551340914,8.26403076237018,7.96001719546433,8.07990986973706,89446.6660707341,0.0,1.0
2007-02-16,18.99,19.0,18.86,18.91,10300,8.13129244442537,8.1355743256494,8.07562798851303,8.09703739463316,24054.8475333828,0.0,1.0
2007-02-20,18.99,19.0,18.94,18.99,1600,8.13129244442537,8.1355743256494,8.10988303830524,8.13129244442537,3736.67534499151,0.0,1.0
2007-02-21,19.31,19.31,18.6,18.6,5500,8.2683126435942,8.2683126435942,7.96429907668836,7.96429907668836,12844.8214984083,0.0,1.0
2007-02-22,20.11,20.29,19.26,19.26,13800,8.61086314151628,8.68793700354875,8.24690323747407,8.24690323747407,32228.8248505518,0.0,1.0
2007-02-23,19.05,19.9,18.9,19.9,10400,8.15698373176953,8.52094363581173,8.09275551340914,8.52094363581173,24288.3897424448,0.0,1.0
2007-02-26,18.32,19.05,18.15,18.2499,6100,7.84440640241563,8.15698373176953,7.77161442160719,7.81439041503521,14246.0747527801,0.0,1.0
2007-02-27,17.22,18.13,17.21,18.13,4200,7.37339946777277,7.76305065915913,7.36911758654874,7.76305065915913,9808.7727806027,0.0,1.0
2007-02-28,16.32,17.2,16.31,17.2,12400,6.98803015761043,7.36483570532472,6.9837482763864,7.36483570532472,28959.2339236842,0.0,1.0
2007-03-01,16.23,17.01,15.66,15.82,27500,6.94949322659419,7.28347996206822,6.70542599682471,6.77393609640913,64224.1074920416,0.0,1.0
2007-03-02,15.52,16.29,15.52,16.25,15100,6.64547965968835,6.97518451393835,6.64547965968835,6.95805698904225,35264.8735683573,0.0,1.0
2007-03-05,15.19,15.3,15.0,15.3,15700,6.50417757929549,6.55127827275978,6.422821836039,6.55127827275978,36666.1268227292,0.0,1.0
2007-03-06,15.54,15.75,15.5,15.69,18300,6.6540434221364,6.74396292784095,6.6369158972403,6.71827164049679,42738.2242583404,0.0,1.0
2007-03-07,15.64,15.75,15.55,15.55,12700,6.75038574967699,6.79786288730259,6.7115408188924,6.7115408188924,29424.6888053034,0.125,1.0
2007-03-08,15.79,16.69,15.5,15.52,18300,6.81512730098463,7.20357660883049,6.68996030178985,6.69859250863087,42399.354735201,0.0,1.0
2007-03-09,15.96,16.25,15.67,16.04,38500,6.88850105913329,7.01366805832807,6.76333405993851,6.92302988649737,89200.8282680458,0.0,1.0
2007-03-12,16.0,16.39,15.85,15.85,20300,6.90576547281533,7.07409350621521,6.84102392150769,6.84102392150769,47033.1639958787,0.0,1.0
2007-03-13,16.03,16.16,15.83,15.9,31200,6.91871378307686,6.97482312754348,6.83239171466667,6.86260443861024,72287.4244665721,0.0,1.0
2007-03-14,16.07,16.25,15.73,15.94,37500,6.9359781967589,7.01366805832807,6.78923068046157,6.87986885229227,86883.9236377069,0.0,1.0
2007-03-15,16.11,16.11,15.7,15.98,27100,6.95324261044094,6.95324261044094,6.77628237020004,6.89713326597431,62788.1154821828,0.0,1.0
2007-03-16,16.1,16.11,15.9,16.11,10700,6.94892650702043,6.95324261044094,6.86260443861024,6.95324261044094,24790.8795446257,0.0,1.0
2007-03-19,16.18,16.45,16.03,16.3,12000,6.9834553343845,7.09999012673826,6.91871378307686,7.03524857543062,27802.8555640662,0.0,1.0
2007-03-20,16.0,16.17,16.0,16.17,4600,6.90576547281533,6.979139230964,6.90576547281533,6.979139230964,10657.7612995587,0.0,1.0
2007-03-21,16.04,16.29,15.88,16.0,13100,6.92302988649737,7.03093247201011,6.85397223176922,6.90576547281533,30351.4506574389,0.0,1.0
2007-03-22,16.5,16.95,16.17,16.17,20900,7.12157064384081,7.31579529776374,6.979139230964,6.979139230964,48423.306774082,0.0,1.0
2007-03-23,16.13,16.9,16.05,16.65,25200,6.96187481728196,7.29421478066119,6.92734598991788,7.18631219514845,58385.996684539,0.0,1.0
2007-03-26,15.98,16.13,15.85,16.05,8100,6.89713326597431,6.96187481728196,6.84102392150769,6.92734598991788,18766.9275057447,0.0,1.0
2007-03-27,16.01,16.47,15.98,16.47,9300,6.91008157623584,7.10862233357928,6.89713326597431,7.10862233357928,21547.2130621513,0.0,1.0
2007-03-28,15.83,16.01,15.67,15.91,39500,6.83239171466667,6.91008157623584,6.76333405993851,6.86692054203075,91517.7328983846,0.0,1.0
2007-03-29,16.0,16.07,15.74,15.84,31100,6.90576547281533,6.9359781967589,6.79354678388208,6.83670781808718,72055.7340035383,0.0,1.0
2007-03-30,16.13,16.13,15.85,16.07,18000,6.96187481728196,6.96187481728196,6.84102392150769,6.9359781967589,41704.2833460993,0.0,1.0
2007-04-02,16.0,16.1,15.33,15.33,55900,6.90576547281533,6.94892650702043,6.61658654364119,6.61658654364119,129514.968835942,0.0,1.0
2007-04-03,16.01,16.3,15.88,16.1,34700,6.91008157623584,7.03524857543062,6.85397223176922,6.94892650702043,80396.5906727581,0.0,1.0
2007-04-04,16.04,16.11,15.91,15.95,13700,6.92302988649737,6.95324261044094,6.86692054203075,6.88418495571278,31741.5934356422,0.0,1.0
2007-04-05,16.03,16.09,15.91,16.06,10700,6.91871378307686,6.94461040359992,6.86692054203075,6.93166209333839,24790.8795446257,0.0,1.0
2007-04-09,16.25,16.77,15.967,15.98,22300,7.01366805832807,7.23810543619457,6.89152233152765,6.89713326597431,51666.9732565564,0.0,1.0
2007-04-10,16.17,16.26,16.15,16.26,2000,6.979139230964,7.01798416174858,6.97050702412297,7.01798416174858,4633.8092606777,0.0,1.0
2007-04-11,16.1,16.33,16.02,16.2,5300,6.94892650702043,7.04819688569215,6.91439767965635,6.99208754122552,12279.5945407959,0.0,1.0
2007-04-12,16.8,17.0,16.11,16.11,14000,7.2510537464561,7.33737581486629,6.95324261044094,6.95324261044094,32436.6648247439,0.0,1.0
2007-04-13,16.47,16.73,16.41,16.72,6900,7.10862233357928,7.22084102251253,7.08272571305622,7.21652491909202,15986.6419493381,0.0,1.0
2007-04-16,18.3,18.45,16.47,16.56,39600,7.89846925953254,7.96321081084018,7.10862233357928,7.14746726436387,91749.4233614184,0.0,1.0
2007-04-17,17.87,18.42,17.85,18.42,9400,7.71287681245062,7.95026250057865,7.70424460560961,7.95026250057865,21778.9035251852,0.0,1.0
2007-04-18,18.08,18.74,17.56,17.77,15300,7.80351498428132,8.08837781003496,7.57907760641483,7.66971577824553,35448.6408441844,0.0,1.0
2007-04-19,18.32,18.72,18.1,18.18,22200,7.90710146637355,8.07974560319394,7.81214719112234,7.84667601848642,51435.2827935225,0.0,1.0
2007-04-20,19.2,19.53,18.47,18.5,26200,8.2869185673784,8.42934998025521,7.9718430176812,7.98479132794273,60702.9013148778,0.0,1.0
2007-04-23,19.97,20.24,19.67,19.87,33000,8.61925853075764,8.73579332311139,8.48977542814235,8.57609749655254,76457.852801182,0.0,1.0
2007-04-24,19.77,20.48,19.75,20.0,17600,8.53293646234744,8.83937980520362,8.52430425550643,8.63220684101916,40777.5214939638,0.0,1.0
2007-04-25,20.09,20.2,19.84,19.87,13500,8.67105177180375,8.71852890942936,8.56314918629101,8.57609749655254,31278.2125095745,0.0,1.0
2007-04-26,20.37,20.5,20.13,20.19,16200,8.79190266757802,8.84801201204464,8.68831618548579,8.71421280600885,37533.8550114894,0.0,1.0
2007-04-27,20.09,20.25,20.0,20.25,5700,8.67105177180375,8.7401094265319,8.63220684101916,8.7401094265319,13206.3563929314,0.0,1.0
2007-04-30,19.89,20.32,19.89,20.2,6000,8.58472970339356,8.77032215047547,8.58472970339356,8.71852890942936,13901.4277820331,0.0,1.0
2007-05-01,18.97,19.88,18.91,19.88,18800,8.18764818870668,8.58041359997305,8.16175156818362,8.58041359997305,43557.8070503704,0.0,1.0
2007-05-02,18.74,19.5,18.62,19.02,26000,8.08837781003496,8.41640166999369,8.03658456898884,8.20922870580923,60239.5203888101,0.0,1.0
2007-05-03,18.99,19.17,18.63,18.63,11800,8.1962803955477,8.27397025711687,8.04090067240935,8.04090067240935,27339.4746379984,0.0,1.0
2007-05-04,19.0,19.06,18.76,19.06,24200,8.20059649896821,8.22649311949126,8.09701001687598,8.22649311949126,56069.0920542001,0.0,1.0
2007-05-07,19.1,19.57,18.72,18.99,24700,8.2437575331733,8.44661439393725,8.07974560319394,8.1962803955477,57227.5443693696,0.0,1.0
2007-05-08,18.42,19.02,18.42,18.99,39600,7.95026250057865,8.20922870580923,7.95026250057865,8.1962803955477,91749.4233614185,0.0,1.0
2007-05-09,18.1,18.54,18.02,18.4,19700,7.81214719112234,8.00205574162477,7.77761836375827,7.94163029373763,45643.0212176754,0.0,1.0
2007-05-10,17.92,18.25,17.88,18.03,22500,7.73445732955317,7.87688874242999,7.71719291587113,7.78193446717878,52130.3541826241,0.0,1.0
2007-05-11,18.14,18.47,17.75,18.2,16000,7.82941160480438,7.9718430176812,7.66108357140451,7.85530822532744,37070.4740854216,0.0,1.0
2007-05-14,17.77,17.95,17.68,17.95,10000,7.66971577824553,7.7474056398147,7.63087084746094,7.7474056398147,23169.0463033885,0.0,1.0
2007-05-15,16.8,17.77,16.8,17.73,20900,7.2510537464561,7.66971577824553,7.2510537464561,7.65245136456349,48423.306774082,0.0,1.0
2007-05-16,16.25,16.88,16.18,16.85,12200,7.01366805832807,7.28558257382017,6.9834553343845,7.27263426355865,28266.236490134,0.0,1.0
2007-05-17,16.07,16.96,16.06,16.15,20100,6.9359781967589,7.32011140118425,6.93166209333839,6.97050702412297,46569.7830698109,0.0,1.0
2007-05-18,16.02,16.41,15.77,16.05,25100,6.91439767965635,7.08272571305622,6.80649509414361,6.92734598991788,58154.3062215051,0.0,1.0
2007-05-21,16.53,16.67,16.0,16.02,17000,7.13451895410234,7.19494440198947,6.90576547281533,6.91439767965635,39387.3787157605,0.0,1.0
2007-05-22,16.87,17.09,16.4,16.4,10700,7.28126647039967,7.37622074565088,7.07840960963571,7.07840960963571,24790.8795446257,0.0,1.0
2007-05-23,16.9,17.27,16.86,17.1,5600,7.29421478066119,7.45391060722005,7.27695036697916,7.38053684907139,12974.6659298976,0.0,1.0
2007-05-24,16.55,17.24,16.54,17.24,5200,7.14315116094336,7.44096229695852,7.13883505752285,7.44096229695852,12047.904077762,0.0,1.0
2007-05-25,18.0,18.29,16.76,16.8,25700,7.76898615691725,7.89415315611203,7.23378933277406,7.2510537464561,59544.4489997084,0.0,1.0
2007-05-29,18.41,18.48,18.1,18.4,15800,7.94594639715814,7.97615912110171,7.81214719112234,7.94163029373763,36607.0931593538,0.0,1.0
2007-05-30,18.35,19.0,18.2,18.2,15500,7.92004977663508,8.20059649896821,7.85530822532744,7.85530822532744,35912.0217702522,0.0,1.0
2007-05-31,19.3,19.62,18.3,18.3,10300,8.33007960158349,8.4681949110398,7.89846925953254,7.89846925953254,23864.1176924902,0.0,1.0
2007-06-01,18.87,19.5,18.55,18.55,19300,8.14448715450158,8.41640166999369,8.00637184504528,8.00637184504528,44716.2593655398,0.0,1.0
2007-06-04,18.93,19.14,18.81,18.85,7300,8.17038377502464,8.26102194685534,8.11859053397852,8.13585494766056,16913.4038014736,0.0,1.0
2007-06-05,18.38,18.99,18.16,18.93,21800,7.93299808689661,8.1962803955477,7.8380438116454,8.17038377502464,50508.5209413869,0.0,1.0
2007-06-06,18.38,18.57,17.83,18.57,41400,7.93299808689661,8.01500405188629,7.69561239876858,8.01500405188629,95919.8516960284,0.0,1.0
2007-06-07,17.37,19.03,17.2,18.2,44600,7.49707164142515,8.21354480922974,7.42369788327648,7.85530822532744,103333.946513113,0.0,1.0
2007-06-08,17.59,18.68,16.76,17.31,49300,7.59202591667635,8.0624811895119,7.23378933277406,7.47117502090209,114223.398275705,0.0,1.0
2007-06-11,18.03,18.9,17.39,17.4,71000,7.78193446717878,8.15743546476311,7.50570384826616,7.51001995168667,164500.228754058,0.0,1.0
2007-06-12,18.07,18.4,17.63,17.85,35400,7.79919888086082,7.94163029373763,7.60929033035839,7.70424460560961,82018.4239139952,0.0,1.0
2007-06-13,19.24,19.79,18.03,18.13,34100,8.35813427381681,8.59706222862966,7.83249277322854,7.87593421955814,78496.4656592426,0.125,1.0
2007-06-14,19.83,20.48,19.39,19.49,32400,8.6144388071615,8.89680820830396,8.42329644331122,8.46673788964083,74583.1521219784,0.0,1.0
2007-06-15,19.01,20.1,19.01,20.1,28800,8.25821894725871,8.73173071225145,8.25821894725871,8.73173071225145,66296.1352195363,0.0,1.0
2007-06-18,19.0,19.17,18.82,18.91,16600,8.25387480262575,8.32772526138608,8.17568019923245,8.2147775009291,38212.355716816,0.0,1.0
2007-06-19,18.81,19.69,18.71,18.98,23400,8.17133605459949,8.55362078230005,8.12789460826988,8.24518651335982,53865.6098658732,0.0,1.0
2007-06-20,18.8,19.29,18.68,18.76,16000,8.16699190996653,8.37985499698161,8.11486217437099,8.14961533143468,36831.1862330757,0.0,1.0
2007-06-21,18.8,19.23,18.64,18.66,7900,8.16699190996653,8.35379012918385,8.09748559583915,8.10617388510507,18185.3982025811,0.0,1.0
2007-06-22,19.0,19.57,18.7,19.0,162400,8.25387480262575,8.50149104670452,8.12355046363692,8.25387480262575,373836.540265718,0.0,1.0
2007-06-25,18.9,19.01,18.7,19.0,8500,8.21043335629613,8.25821894725871,8.12355046363692,8.25387480262575,19566.5676863215,0.0,1.0
2007-06-26,18.49,18.99,18.46,18.97,26800,8.03232342634474,8.24953065799278,8.01929099244586,8.24084236872686,61692.2369404018,0.0,1.0
2007-06-27,19.0,19.0,18.49,18.5,15500,8.25387480262575,8.25387480262575,8.03232342634474,8.0366675709777,35680.2116632921,0.0,1.0
2007-06-28,18.99,19.0,18.86,19.0,16700,8.24953065799278,8.25387480262575,8.19305677776429,8.25387480262575,38442.5506307728,0.0,1.0
2007-06-29,18.5,18.99,18.46,18.99,17500,8.0366675709777,8.24953065799278,8.01929099244586,8.24953065799278,40284.1099424266,0.0,1.0
2007-07-02,19.0,19.0,17.97,18.15,27200,8.25387480262575,8.25387480262575,7.80642790543077,7.88462250882407,62613.0165962287,0.0,1.0
2007-07-03,18.9,18.95,18.61,18.95,6700,8.21043335629613,8.23215407946094,8.08445316194027,8.23215407946094,15423.0592351005,0.0,1.0
2007-07-05,19.0,19.0,18.75,18.75,8600,8.25387480262575,8.25387480262575,8.14527118680172,8.14527118680172,19796.7626002782,0.0,1.0
2007-07-06,18.96,19.0,18.95,19.0,10700,8.2364982240939,8.25387480262575,8.23215407946094,8.25387480262575,24630.8557933694,0.0,1.0
2007-07-09,19.0,19.0,18.62,18.91,8800,8.25387480262575,8.25387480262575,8.08879730657323,8.2147775009291,20257.1524281916,0.0,1.0
2007-07-10,18.33,18.85,18.32,18.85,8700,7.96281711221736,8.18871263313133,7.9584729675844,8.18871263313133,20026.9575142349,0.0,1.0
2007-07-11,18.65,18.86,18.35,18.52,9800,8.10182974047211,8.19305677776429,7.97150540148329,8.04535586024362,22559.1015677589,0.0,1.0
2007-07-12,18.89,18.99,18.51,18.85,4600,8.20608921166317,8.24953065799278,8.04101171561066,8.18871263313133,10588.9660420093,0.0,1.0
2007-07-13,19.0,19.0,18.58,18.75,22100,8.25387480262575,8.25387480262575,8.07142072804139,8.14527118680172,50873.0759844358,0.0,1.0
2007-07-16,18.84,19.0,18.77,18.85,10000,8.18436848849837,8.25387480262575,8.15395947606764,8.18871263313133,23019.4913956723,0.0,1.0
2007-07-17,18.86,19.0,18.58,18.84,7500,8.19305677776429,8.25387480262575,8.07142072804139,8.18436848849837,17264.6185467542,0.0,1.0
2007-07-18,19.0,19.0,18.75,18.75,17700,8.25387480262575,8.25387480262575,8.14527118680172,8.14527118680172,40744.49977034,0.0,1.0
2007-07-19,18.99,19.0,18.75,19.0,2700,8.24953065799278,8.25387480262575,8.14527118680172,8.25387480262575,6215.26267683153,0.0,1.0
2007-07-20,18.87,18.97,18.8,18.95,9900,8.19740092239725,8.24084236872686,8.16699190996653,8.23215407946094,22789.2964817156,0.0,1.0
2007-07-23,19.0,19.0,18.88,18.92,3800,8.25387480262575,8.25387480262575,8.20174506703021,8.21912164556206,8747.40673035548,0.0,1.0
2007-07-24,18.84,18.98,18.51,18.87,21400,8.18436848849837,8.24518651335982,8.04101171561066,8.19740092239725,49261.7115867388,0.0,1.0
2007-07-25,19.92,19.92,18.99,18.99,15400,8.65353610885815,8.65353610885815,8.24953065799278,8.24953065799278,35450.0167493354,0.0,1.0
2007-07-26,18.38,19.85,18.23,19.75,44600,7.98453783538217,8.62312709642742,7.91937566588775,8.57968565009781,102666.931624699,0.0,1.0
2007-07-27,17.85,19.2,17.61,18.24,23000,7.75429816983524,8.34075769528496,7.65003869864418,7.92371981052071,52944.8302100464,0.0,1.0
2007-07-30,17.44,18.02,17.19,17.75,37400,7.57618823988384,7.82814862859557,7.46758462405982,7.71085672350563,86092.8978198145,0.0,1.0
2007-07-31,16.41,17.6,16.25,17.31,31100,7.12874134268887,7.64569455401122,7.05923502856149,7.51971435965535,71590.6182405409,0.0,1.0
2007-08-01,16.05,16.67,15.58,16.43,47900,6.97235213590227,7.24168910314585,6.76817733815311,7.13742963195479,110263.363785271,0.0,1.0
2007-08-02,14.91,16.26,14.73,15.9,45400,6.47711964774473,7.06357917319445,6.39892504435143,6.90718996640786,104508.490936352,0.0,1.0
2007-08-03,14.23,15.12,13.76,14.91,38800,6.18171781270339,6.56834668503691,5.97754301495422,6.47711964774473,89315.6266152086,0.0,1.0
2007-08-06,14.93,15.07,13.9501,14.5,75900,6.48580793701065,6.5466259618721,6.06012520442681,6.29900971779333,174717.939693153,0.0,1.0
2007-08-07,14.68,15.21,14.27,15.0,22500,6.37720432118663,6.60744398673356,6.19909439123523,6.51621694944138,51793.8556402627,0.0,1.0
2007-08-08,16.17,16.63,14.71,14.8,50500,7.02448187149781,7.22431252461401,6.39023675508551,6.42933405678216,116248.431548145,0.0,1.0
2007-08-09,17.09,17.36,16.01,16.11,45000,7.42414317773021,7.54143508282015,6.95497555737043,6.99841700370004,103587.711280525,0.0,1.0
2007-08-10,16.4,17.62,16.4,17.05,28200,7.12439719805591,7.65438284327714,7.12439719805591,7.40676659919837,64914.9657357959,0.0,1.0
2007-08-13,17.28,17.49,16.59,16.59,17100,7.50668192575647,7.59790896304864,7.20693594608216,7.20693594608216,39363.3302865997,0.0,1.0
2007-08-14,17.47,17.7,17.21,17.28,15500,7.58922067378272,7.68913600034082,7.47627291332574,7.50668192575647,35680.2116632921,0.0,1.0
2007-08-15,18.06,18.6701,17.6,17.6,16200,7.84552520712742,8.11056147118436,7.64569455401122,7.64569455401122,37291.5760609892,0.0,1.0
2007-08-16,18.9999,19.08,18.31,18.6,17800,8.25383136117942,8.28862795968943,7.95412882295144,8.08010901730731,40974.6946842967,0.0,1.0
2007-08-17,19.22,19.79,18.77,19.65,26300,8.34944598455088,8.59706222862966,8.15395947606764,8.5362442037682,60541.2623706183,0.0,1.0
2007-08-20,19.52,19.7,18.79,18.79,5500,8.47977032353971,8.55796492693301,8.16264776533357,8.16264776533357,12660.7202676198,0.0,1.0
2007-08-21,19.5701,19.65,19.38,19.38,3600,8.50153448815085,8.5362442037682,8.41895229867826,8.41895229867826,8287.01690244204,0.0,1.0
2007-08-22,20.01,20.1,19.75,19.75,8600,8.6926334105548,8.73173071225145,8.57968565009781,8.57968565009781,19796.7626002782,0.0,1.0
2007-08-23,19.93,20.33,19.93,20.0,18500,8.65788025349111,8.83164603880955,8.65788025349111,8.68828926592184,42586.0590819938,0.0,1.0
2007-08-24,20.06,20.29,20.0,20.15,8100,8.7143541337196,8.8142694602777,8.68828926592184,8.75345143541625,18645.7880304946,0.0,1.0
2007-08-27,20.04,20.32,20.01,20.25,5000,8.70566584445368,8.82730189417659,8.6926334105548,8.79689288174586,11509.7456978362,0.0,1.0
2007-08-28,20.35,20.45,20.01,20.16,4800,8.84033432807547,8.88377577440508,8.6926334105548,8.75779558004921,11049.3558699227,0.0,1.0
2007-08-29,20.49,20.49,20.05,20.3,6500,8.90115235293692,8.90115235293692,8.71000998908664,8.81861360491066,14962.669407187,0.0,1.0
2007-08-30,20.87,21.29,20.06,20.17,25900,9.06622984898944,9.24868392357379,8.7143541337196,8.76213972468217,59620.4827147913,0.0,1.0
2007-08-31,20.28,21.18,20.28,21.0,30900,8.80992531564474,9.20089833261122,8.80992531564474,9.12270372921793,71130.2284126275,0.0,1.0
2007-09-04,20.25,20.49,19.26,20.49,34600,8.79689288174586,8.90115235293692,8.36682256308273,8.90115235293692,79647.4402290263,0.0,1.0
2007-09-05,19.27,20.5,19.25,20.14,21000,8.4254685156277,8.96326437832734,8.41672386745372,8.80586071119574,48029.3765562605,0.125,1.0
2007-09-06,19.81,20.49,19.28,19.28,14300,8.6615740163251,8.95889205424035,8.42984083971469,8.42984083971469,32705.7183216441,0.0,1.0
2007-09-07,19.7,20.14,19.52,19.52,10200,8.61347845136823,8.80586071119574,8.53477661780242,8.53477661780242,23328.5543273265,0.0,1.0
2007-09-10,19.67,20.2,19.42,19.7,9100,8.60036147910726,8.83209465571767,8.49105337693254,8.61347845136823,20812.7298410462,0.0,1.0
2007-09-11,19.47,19.78,19.42,19.68,13600,8.51291499736748,8.64845704406414,8.49105337693254,8.60473380319425,31104.739103102,0.0,1.0
2007-09-12,19.45,19.67,19.25,19.25,5700,8.5041703491935,8.60036147910726,8.41672386745372,8.41672386745372,13036.5450652707,0.0,1.0
2007-09-13,19.49,19.92,19.46,19.65,27500,8.52165964554146,8.70966958128198,8.50854267328049,8.59161683093328,62895.6121570078,0.0,1.0
2007-09-14,19.5,19.68,19.5,19.58,12600,8.52603196962845,8.60473380319425,8.52603196962845,8.56101056232436,28817.6259337563,0.0,1.0
2007-09-17,19.65,19.7099,19.5,19.7,3700,8.59161683093328,8.61780705221434,8.52603196962845,8.61347845136823,8462.31872657923,0.0,1.0
2007-09-18,19.93,20.04,19.51,19.65,8300,8.71404190536897,8.76213747032585,8.53040429371543,8.59161683093328,18983.0393055696,0.0,1.0
2007-09-19,19.78,20.2148,19.65,20.01,7700,8.64845704406414,8.83856569536642,8.59161683093328,8.74902049806488,17610.7714039622,0.0,1.0
2007-09-20,19.9,20.26,19.6,19.6,4400,8.700924933108,8.85832860023961,8.56975521049834,8.56975521049834,10063.2979451213,0.0,1.0
2007-09-21,19.6,20.13,19.5,20.13,18800,8.56975521049834,8.80148838710875,8.52603196962845,8.80148838710875,42997.7275836999,0.0,1.0
2007-09-24,19.57,19.94,19.5,19.74,11500,8.55663823823737,8.71841422945596,8.52603196962845,8.63096774771618,26301.801447476,0.0,1.0
2007-09-25,19.59,19.79,19.5,19.57,11100,8.56538288641135,8.65282936815112,8.52603196962845,8.55663823823737,25386.9561797377,0.0,1.0
2007-09-26,19.59,19.75,19.5,19.75,6400,8.56538288641135,8.63534007180317,8.52603196962845,8.63534007180317,14637.5242838127,0.0,1.0
2007-09-27,19.6,19.69,19.6,19.63,800,8.56975521049834,8.60910612728124,8.56975521049834,8.5828721827593,1829.69053547659,0.0,1.0
2007-09-28,19.58,20.35,19.55,19.55,8400,8.56101056232436,8.89767951702251,8.54789359006339,8.54789359006339,19211.7506225042,0.0,1.0
2007-10-01,19.99,20.29,19.51,19.51,7100,8.7402758498909,8.87144557250057,8.53040429371543,8.53040429371543,16238.5035023547,0.0,1.0
2007-10-02,20.05,20.49,19.99,19.99,9200,8.76650979441284,8.95889205424035,8.7402758498909,8.7402758498909,21041.4411579808,0.0,1.0
2007-10-03,19.88,20.06,19.6,19.75,9200,8.69218028493403,8.77088211849983,8.56975521049834,8.63534007180317,21041.4411579808,0.0,1.0
2007-10-04,20.01,20.07,19.95,20.04,1000,8.74902049806488,8.77525444258682,8.72278655354295,8.76213747032585,2287.11316934574,0.0,1.0
2007-10-05,20.13,20.26,20.05,20.26,7100,8.80148838710875,8.85832860023961,8.76650979441284,8.85832860023961,16238.5035023547,0.0,1.0
2007-10-08,20.08,20.09,19.93,19.95,3700,8.7796267666738,8.78399909076079,8.71404190536897,8.72278655354295,8462.31872657923,0.0,1.0
2007-10-09,19.92,20.1,19.91,19.91,17600,8.70966958128198,8.78837141484778,8.70529725719499,8.70529725719499,40253.191780485,0.0,1.0
2007-10-10,20.09,20.5,19.57,20.17,41500,8.78399909076079,8.96326437832734,8.55663823823737,8.81897768345671,94915.1965278482,0.0,1.0
2007-10-11,19.81,20.26,19.02,20.09,20000,8.6615740163251,8.85832860023961,8.31616041345298,8.78399909076079,45742.2633869148,0.0,1.0
2007-10-12,19.88,20.07,19.82,19.91,12200,8.69218028493403,8.77525444258682,8.66594634041209,8.70529725719499,27902.780666018,0.0,1.0
2007-10-15,19.6,19.83,19.5,19.65,9800,8.56975521049834,8.67031866449908,8.52603196962845,8.59161683093328,22413.7090595882,0.0,1.0
2007-10-16,19.55,19.59,19.11,19.57,16800,8.54789359006339,8.56538288641135,8.35551133023588,8.55663823823737,38423.5012450084,0.0,1.0
2007-10-17,19.86,20.09,19.8,20.0,8200,8.68343563676005,8.78399909076079,8.65720169223811,8.74464817397789,18754.327988635,0.0,1.0
2007-10-18,19.59,19.75,19.51,19.73,9800,8.56538288641135,8.63534007180317,8.53040429371543,8.62659542362919,22413.7090595882,0.0,1.0
2007-10-19,19.56,19.68,19.5,19.51,5600,8.55226591415038,8.60473380319425,8.52603196962845,8.53040429371543,12807.8337483361,0.0,1.0
2007-10-22,19.52,19.73,19.16,19.31,3900,8.53477661780242,8.62659542362919,8.37737295067082,8.44295781197565,8919.74136044838,0.0,1.0
2007-10-23,19.73,20.24,19.66,19.92,7700,8.62659542362919,8.84958395206563,8.59598915502027,8.70966958128198,17610.7714039622,0.0,1.0
2007-10-24,19.78,19.92,19.5,19.5,2200,8.64845704406414,8.70966958128198,8.52603196962845,8.52603196962845,5031.64897256062,0.0,1.0
2007-10-25,20.01,20.12,19.09,19.58,9300,8.74902049806488,8.79711606302176,8.3467666820619,8.56101056232436,21270.1524749154,0.0,1.0
2007-10-26,20.02,20.27,19.92,20.26,5500,8.75339282215187,8.86270092432659,8.70966958128198,8.85832860023961,12579.1224314016,0.0,1.0
2007-10-29,19.59,19.94,19.43,19.83,2900,8.56538288641135,8.71841422945596,8.49542570101952,8.67031866449908,6632.62819110264,0.0,1.0
2007-10-30,19.62,19.62,19.5,19.51,1700,8.57849985867231,8.57849985867231,8.52603196962845,8.53040429371543,3888.09238788776,0.0,1.0
2007-10-31,19.8,20.13,19.59,19.63,6700,8.65720169223811,8.80148838710875,8.56538288641135,8.5828721827593,15323.6582346165,0.0,1.0
2007-11-01,19.5,19.84,19.5,19.65,11200,8.52603196962845,8.67469098858607,8.52603196962845,8.59161683093328,25615.6674966723,0.0,1.0
2007-11-02,17.57,20.43,17.55,19.9,28200,7.68217342083958,8.93265810971842,7.6734287726656,8.700924933108,64496.5913755498,0.0,1.0
2007-11-05,17.0,17.77,16.98,16.98,8000,7.43295094788121,7.76961990257936,7.42420629970723,7.42420629970723,18296.9053547659,0.0,1.0
2007-11-06,16.82,17.35,16.56,17.0,26700,7.35424911431541,7.58598229092582,7.24056868805369,7.43295094788121,61065.9216215312,0.0,1.0
2007-11-07,15.78,16.68,15.78,16.32,27000,6.89952740926856,7.29303657709756,6.89952740926856,7.13563290996596,61752.0555723349,0.0,1.0
2007-11-08,16.02,16.41,16.0,16.26,11300,7.00446318735629,7.17498382674886,6.99571853918231,7.10939896544403,25844.3788136069,0.0,1.0
2007-11-09,15.99,16.58,15.77,16.23,6400,6.99134621509533,7.24931333622767,6.89515508518157,7.09628199318306,14637.5242838127,0.0,1.0
2007-11-12,15.69,16.11,15.69,15.82,6800,6.86017649248566,7.04381410413919,6.86017649248566,6.91701670561651,15552.369551551,0.0,1.0
2007-11-13,15.85,16.03,15.46,15.62,9400,6.93013367787748,7.00883551144328,6.75961303848491,6.82957022387673,21498.8637918499,0.0,1.0
2007-11-14,15.28,16.08,15.15,16.08,7800,6.68091120491911,7.03069713187823,6.62407099178825,7.03069713187823,17839.4827208968,0.0,1.0
2007-11-15,15.01,15.28,14.88,15.23,7300,6.56285845457041,6.68091120491911,6.50601824143955,6.65904958448417,16695.9261362239,0.0,1.0
2007-11-16,14.3,15.2,14.3,14.88,9500,6.25242344439419,6.6459326122232,6.25242344439419,6.50601824143955,21727.5751087845,0.0,1.0
2007-11-19,12.9,14.0,12.58,13.75,13800,5.64029807221574,6.12125372178452,5.50038370143209,6.0119456196098,31562.1617369712,0.0,1.0
2007-11-20,12.13,12.7,11.29,12.14,50600,5.30362911751759,5.55285159047596,4.93635389421052,5.30800144160458,115727.926368894,0.0,1.0
2007-11-21,13.15,13.99,11.98,12.67,17600,5.74960617439046,6.11688139769754,5.23804425621276,5.53973461821499,40253.191780485,0.0,1.0
2007-11-23,13.02,13.44,13.01,13.2,5000,5.69276596125961,5.87640357291314,5.68839363717262,5.77146779482541,11435.5658467287,0.0,1.0
2007-11-26,12.59,13.07,12.26,12.83,8000,5.50475602551908,5.71462758169455,5.36046933064845,5.60969180360682,18296.9053547659,0.0,1.0
2007-11-27,12.05,12.14,11.42,11.52,18200,5.26865052482168,5.30800144160458,4.99319410734138,5.03691734821127,41625.4596820924,0.0,1.0
2007-11-28,12.83,13.14,12.1,12.7,11700,5.60969180360682,5.74523385030348,5.29051214525663,5.55285159047596,26759.2240813451,0.0,1.0
2007-11-29,13.1,13.27,12.8,13.09,7100,5.72774455395552,5.80207406343433,5.59657483134585,5.72337222986853,16238.5035023547,0.0,1.0
2007-11-30,14.1,14.89,13.22,13.75,43900,6.16497696265441,6.51039056552654,5.78021244299939,6.0119456196098,100404.268134278,0.0,1.0
2007-12-03,15.48,16.16,14.07,14.6,71600,6.76835768665889,7.06567572457414,6.15185999039345,6.38359316700386,163757.302925155,0.0,1.0
2007-12-04,14.69,15.5,14.57,14.87,34800,6.42294408378676,6.77710233483287,6.3704761947429,6.50164591735256,79591.5382932317,0.0,1.0
2007-12-05,14.64,15.22,14.38,14.96,30300,6.45573651443918,6.71149656760685,6.34108545612264,6.59684550929031,68712.841518213,0.125,1.0
2007-12-06,14.57,15.16,14.06,14.75,19900,6.4248689218155,6.68503863107227,6.19997646127151,6.50424273141926,45128.2358485953,0.0,1.0
2007-12-07,15.97,15.99,14.58,14.78,32300,7.04222077428919,7.05104008646738,6.42927857790459,6.51747169968655,73248.342608524,0.0,1.0
2007-12-10,17.64,18.48,15.37,15.4,28000,7.77863334116852,8.14904445265273,6.77764140894332,6.79087037721061,63497.0152643552,0.0,1.0
2007-12-11,15.99,17.98,15.91,17.7,29300,7.05104008646738,7.92856164819785,7.0157628377546,7.80509127770311,66445.0909730575,0.0,1.0
2007-12-12,14.95,17.47,14.53,16.47,62000,6.59243585320121,7.70366918765386,6.4072302974591,7.26270357874408,140600.533799644,0.0,1.0
2007-12-13,16.12,16.25,13.62,15.42,52600,7.10836561562565,7.16569114478393,6.0059515933512,6.79968968938881,119283.678675182,0.0,1.0
2007-12-14,14.84,17.34,14.64,16.74,50700,6.54392963622114,7.64634365849559,6.45573651443918,7.38176429314972,114974.952639386,0.0,1.0
2007-12-17,13.67,15.27,13.55,14.57,61300,6.02799987379669,6.73354484805234,5.97508400072752,6.4248689218155,139013.108418035,0.0,1.0
2007-12-18,13.64,14.18,13.22,13.52,25100,6.0147709055294,6.25289233434068,5.82956534978729,5.96185503246023,56920.5386834041,0.0,1.0
2007-12-19,13.78,14.27,13.64,13.83,18200,6.07650609077677,6.29257923914256,6.0147709055294,6.09855437122226,41273.0599218309,0.0,1.0
2007-12-20,14.37,14.55,13.75,14.18,17600,6.33667580003354,6.4160496096373,6.06327712250948,6.25289233434068,39912.4095947376,0.0,1.0
2007-12-21,14.9,15.46,14.19,14.32,26800,6.57038757275572,6.8173283137452,6.25730199042978,6.31462751958805,60775.7146101686,0.0,1.0
2007-12-24,15.03,15.11,14.46,14.87,13000,6.62771310191399,6.66299035062678,6.37636270483542,6.55715860448843,29480.7570870221,0.0,1.0
2007-12-26,15.37,15.37,14.86,14.97,7100,6.77764140894332,6.77764140894332,6.55274894839933,6.60125516537941,16101.0288706044,0.0,1.0
2007-12-27,15.26,15.96,14.79,15.19,25000,6.72913519196324,7.03781111820009,6.52188135577565,6.69826759933956,56693.7636288886,0.0,1.0
2007-12-28,15.34,15.66,15.14,15.49,11700,6.76441244067603,6.90552143552716,6.67621931889407,6.83055728201249,26532.6813783198,0.0,1.0
2007-12-31,14.62,15.31,14.52,15.1,24200,6.44691720226098,6.75118347240873,6.40282064137001,6.65858069453768,54879.5631927642,0.0,1.0
2008-01-02,14.14,14.66,13.78,14.16,13900,6.23525370998429,6.46455582661738,6.07650609077677,6.24407302216249,31521.7325776621,0.0,1.0
2008-01-03,13.84,14.3,13.78,13.83,5200,6.10296402731136,6.30580820740986,6.07650609077677,6.09855437122226,11792.3028348088,0.0,1.0
2008-01-04,12.05,13.62,11.72,13.51,36300,5.31363558736285,6.0059515933512,5.16811693642262,5.95744537637113,82319.3447891462,0.0,1.0
2008-01-07,11.61,12.3,11.2,12.3,24000,5.11961071944255,5.42387698959029,4.93881481978954,5.42387698959029,54426.013083733,0.0,1.0
2008-01-08,11.2,12.1,10.98,11.52,33900,4.93881481978954,5.33568386780834,4.84180238582938,5.07992381464067,76876.7434807729,0.0,1.0
2008-01-09,10.35,11.24,10.1,10.85,13700,4.56399405221622,4.95645344414593,4.45375264998878,4.78447685667111,31068.182468631,0.0,1.0
2008-01-10,10.09,10.49,9.91,10.4,23100,4.44934299389968,4.62572923746359,4.36996918429592,4.58604233266171,52385.0375930931,0.0,1.0
2008-01-11,10.0,10.2,9.46,9.71,17200,4.4096560890978,4.49784921087976,4.17153466028652,4.28177606251396,39005.3093766754,0.0,1.0
2008-01-14,10.05,10.19,9.79,9.88,6700,4.43170436954329,4.49343955479066,4.31705331122675,4.35674021602863,15193.9286525421,0.0,1.0
2008-01-15,10.0,12.0,9.84,10.85,18500,4.4096560890978,5.29158730691736,4.33910159167224,4.78447685667111,41953.3850853776,0.0,1.0
2008-01-16,10.13,10.18,9.53,9.73,11300,4.46698161825607,4.48902989870156,4.2024022529102,4.29059537469216,25625.5811602577,0.0,1.0
2008-01-17,9.63,10.3,9.51,9.55,10600,4.24649881380118,4.54194577177073,4.19358294073201,4.2112215650884,24038.1557786488,0.0,1.0
2008-01-18,9.11,9.65,8.21,8.53,6800,4.0171966971681,4.25531812597938,3.62032764914929,3.76143664400042,15420.7037070577,0.0,1.0
2008-01-22,9.48,10.21,7.83,8.56,37200,4.18035397246472,4.50225886696885,3.45276071776358,3.77466561226772,84360.3202797861,0.0,1.0
2008-01-23,10.03,10.08,8.35,8.69,44500,4.42288505736509,4.44493333781058,3.68206283439666,3.83199114142599,100914.899259422,0.0,1.0
2008-01-24,9.65,11.49,9.65,10.03,40200,4.25531812597938,5.06669484637337,4.25531812597938,4.42288505736509,91163.5719152528,0.0,1.0
2008-01-25,9.6,9.97,9.5,9.87,10900,4.23326984553389,4.39642712083051,4.18917328464291,4.35233055993953,24718.4809421954,0.0,1.0
2008-01-28,9.56,10.09,9.14,9.48,10700,4.2156312211775,4.44934299389968,4.03042566543539,4.18035397246472,24264.9308331643,0.0,1.0
2008-01-29,8.94,9.96,8.94,9.31,23100,3.94223254365343,4.39201746474141,3.94223254365343,4.10538981895005,52385.0375930931,0.0,1.0
2008-01-30,10.01,10.24,8.94,9.01,41400,4.4140657451869,4.51548783523615,3.94223254365343,3.97310013627712,93884.8725694395,0.0,1.0
2008-01-31,9.95,10.21,9.15,9.39,13600,4.38760780865231,4.50225886696885,4.03483532152449,4.14066706766283,30841.4074141154,0.0,1.0
2008-02-01,9.31,10.42,9.11,10.21,23700,4.10538981895005,4.59486164483991,4.0171966971681,4.50225886696885,53745.6879201864,0.0,1.0
2008-02-04,9.39,9.4,8.37,9.0,27300,4.14066706766283,4.14507672375193,3.69088214657486,3.96869048018802,61909.5898827464,0.0,1.0
2008-02-05,9.03,9.28,8.98,9.0,9700,3.98191944845531,4.09216085068276,3.95987116800982,3.96869048018802,21997.1802880088,0.0,1.0
2008-02-06,9.05,9.38,8.82,8.84,9600,3.99073876063351,4.13625741157374,3.88931667058426,3.89813598276246,21770.4052334932,0.0,1.0
2008-02-07,10.15,10.24,9.22,9.35,11200,4.47580093043427,4.51548783523615,4.06570291414817,4.12302844330644,25398.8061057421,0.0,1.0
2008-02-08,10.33,10.46,9.46,9.46,22000,4.55517474003803,4.6125002691963,4.17153466028652,4.17153466028652,49890.5119934219,0.0,1.0
2008-02-11,10.49,10.65,9.75,10.02,6800,4.62572923746359,4.69628373488916,4.29941468687036,4.418475401276,15420.7037070577,0.0,1.0
2008-02-12,9.82,10.83,9.8,10.54,11200,4.33028227949404,4.77565754449292,4.32146296731584,4.64777751790908,25398.8061057421,0.0,1.0
2008-02-13,11.0,11.97,10.03,10.5,30800,4.85062169800758,5.27835833865007,4.42288505736509,4.63013889355269,69846.7167907908,0.0,1.0
2008-02-14,11.22,11.55,10.99,11.32,10900,4.94763413196773,5.09315278290796,4.84621204191848,4.99173069285871,24718.4809421954,0.0,1.0
2008-02-15,11.35,11.65,10.67,11.13,41800,5.004959661126,5.13724934379894,4.70510304706735,4.90794722716585,94791.9727875018,0.0,1.0
2008-02-19,11.0,11.46,10.96,11.22,2900,4.85062169800758,5.05346587810608,4.83298307365119,4.94763413196773,6576.47658095108,0.0,1.0
2008-02-20,10.59,11.0,10.5,10.91,7900,4.66982579835457,4.85062169800758,4.63013889355269,4.8109347932057,17915.2293067288,0.0,1.0
2008-02-21,10.81,10.84,10.36,10.5,15200,4.76683823231472,4.78006720058202,4.56840370830532,4.63013889355269,34469.8082863643,0.0,1.0
2008-02-22,10.22,10.97,10.12,10.8,5700,4.50666852305795,4.83739272974029,4.46257196216697,4.76242857622562,12926.1781073866,0.0,1.0
2008-02-25,10.08,10.29,9.77,9.98,20400,4.44493333781058,4.53753611568164,4.30823399904855,4.40083677691961,46262.1111211731,0.0,1.0
2008-02-26,9.75,10.0,9.55,9.55,6300,4.29941468687036,4.4096560890978,4.2112215650884,4.2112215650884,14286.8284344799,0.0,1.0
2008-02-27,9.16,9.8799,8.5,8.59,20700,4.03924497761359,4.35669611946774,3.74820767573313,3.78789458053501,46942.4362847197,0.0,1.0
2008-02-28,8.7,9.14,8.68,9.14,7000,3.83640079751509,4.03042566543539,3.82758148533689,4.03042566543539,15874.2538160888,0.0,1.0
2008-02-29,8.32,8.71,8.2201,8.71,14500,3.66883386612937,3.84081045360418,3.62478140179928,3.84081045360418,32882.3829047554,0.0,1.0
2008-03-03,8.12,8.45,8.02,8.2,25000,3.58064074434741,3.72615939528764,3.53654418345644,3.6159179930602,56693.7636288886,0.0,1.0
2008-03-04,8.23,8.63,8.12,8.13,12800,3.62914696132749,3.8055332048914,3.58064074434741,3.58505040043651,29027.206977991,0.0,1.0
2008-03-05,8.12,8.21,7.89,8.15,13200,3.58064074434741,3.62032764914929,3.47921865429816,3.59386971261471,29934.3071960532,0.0,1.0
2008-03-06,8.07,8.13,8.0,8.13,9100,3.55859246390193,3.58505040043651,3.52772487127824,3.58505040043651,20636.5299609154,0.0,1.0
2008-03-07,8.22,8.5,7.8,7.8,18400,3.67985800635212,3.80520596763905,3.49183606442171,3.49183606442171,41101.5859141624,0.125,1.0
2008-03-10,8.45,8.81,8.22,8.22,7200,3.78282240312352,3.9439840676353,3.67985800635212,3.67985800635212,16083.2292707592,0.0,1.0
2008-03-11,8.7,8.74,8.51,8.73,5200,3.89474022570114,3.91264707731356,3.80968268054215,3.90817036441046,11615.6655844372,0.0,1.0
2008-03-12,9.18,9.49,8.8,8.8,17700,4.10962244505017,4.24840054504642,3.93950735473219,3.93950735473219,39537.9386239498,0.0,1.0
2008-03-13,10.3,10.45,9.33,9.33,28400,4.61101429019791,4.67816498374448,4.17677313859674,4.17677313859674,63439.4043457724,0.0,1.0
2008-03-14,10.14,10.25,9.98,10.1,9700,4.53938688374823,4.58863072568238,4.46775947729855,4.52148003213581,21667.6838786617,0.0,1.0
2008-03-17,9.65,10.1,9.65,10.1,12600,4.3200279514961,4.52148003213581,4.3200279514961,4.52148003213581,28145.6512238286,0.0,1.0
2008-03-18,10.27,10.27,9.99,10.0,8000,4.59758415148859,4.59758415148859,4.47223619020166,4.47671290310476,17870.254745288,0.0,1.0
2008-03-19,9.45,10.14,9.45,10.14,9000,4.230493693434,4.53938688374823,4.230493693434,4.53938688374823,20104.036588449,0.0,1.0
2008-03-20,8.81,9.7,8.54,9.7,25700,3.9439840676353,4.34241151601162,3.82311281925147,4.34241151601162,57408.1933692377,0.0,1.0
2008-03-24,9.05,9.11,8.81,9.05,11400,4.05142517730981,4.07828545472844,3.9439840676353,4.05142517730981,25465.1130120354,0.0,1.0
2008-03-25,9.56,9.64,8.96,8.96,11900,4.27973753536815,4.31555123859299,4.01113476118187,4.01113476118187,26582.003933616,0.0,1.0
2008-03-26,9.35,9.52,9.28,9.52,7300,4.18572656440295,4.26183068375573,4.15438957408122,4.26183068375573,16306.6074550753,0.0,1.0
2008-03-27,9.29,9.43,9.26,9.36,4500,4.15886628698432,4.22154026762779,4.14543614827501,4.19020327730606,10052.0182942245,0.0,1.0
2008-03-28,9.3,9.49,9.27,9.36,21100,4.16334299988743,4.24840054504642,4.14991286117811,4.19020327730606,47132.7968906972,0.0,1.0
2008-03-31,9.2,9.38,8.92,9.1,6100,4.11857587085638,4.19915670311227,3.99322790956945,4.07380874182533,13626.0692432821,0.0,1.0
2008-04-01,8.98,9.4,8.9,9.4,6200,4.02008818698808,4.20811012891848,3.98427448376324,4.20811012891848,13849.4474275982,0.0,1.0
2008-04-02,8.02,9.15,8.0,9.15,18100,3.59032374829002,4.09619230634086,3.58137032248381,4.09619230634086,40431.4513612141,0.0,1.0
2008-04-03,8.0,8.15,7.87,8.08,17700,3.58137032248381,3.64852101603038,3.52317305474345,3.61718402570865,39537.9386239497,0.0,1.0
2008-04-04,8.23,8.33,7.8,7.86,16900,3.68433471925522,3.72910184828627,3.49183606442171,3.51869634184034,37750.9131494209,0.0,1.0
2008-04-07,8.18,8.5,7.9,8.2899,8900,3.6619511547397,3.80520596763905,3.53660319345276,3.71115022954482,19880.6584041329,0.0,1.0
2008-04-08,8.3,8.41,8.22,8.23,5600,3.71567170957695,3.76491555151111,3.67985800635212,3.68433471925522,12509.1783217016,0.0,1.0
2008-04-09,8.32,8.43,8.24,8.26,7000,3.72462513538316,3.77386897731731,3.68881143215832,3.69776485796453,15636.472902127,0.0,1.0
2008-04-10,8.2,8.42,8.16,8.4,7100,3.6709045805459,3.76939226441421,3.65299772893349,3.760438838608,15859.8510864431,0.0,1.0
2008-04-11,7.61,8.42,7.6,7.97,13600,3.40677851926272,3.76939226441421,3.40230180635962,3.5679401837745,30379.4330669897,0.0,1.0
2008-04-14,7.4,8.01,7.28,7.84,28000,3.31276754829752,3.58584703538691,3.25904699346027,3.50974291603413,62545.8916085082,0.0,1.0
2008-04-15,7.3,7.3,7.09,7.1,6100,3.26800041926648,3.26800041926648,3.17398944830128,3.17846616120438,13626.0692432821,0.0,1.0
2008-04-16,7.2,7.25,7.13,7.22,12500,3.22323329023543,3.24561685475095,3.1918962999137,3.23218671604164,27922.2730395125,0.0,1.0
2008-04-17,7.24,7.36,7.17,7.36,10300,3.24114014184785,3.29486069668511,3.20980315152611,3.29486069668511,23007.9529845583,0.0,1.0
2008-04-18,7.28,7.5799,7.25,7.4,9600,3.25904699346027,3.39330361342438,3.24561685475095,3.31276754829752,21444.3056943456,0.0,1.0
2008-04-21,7.26,7.29,7.16,7.21,2600,3.25009356765406,3.26352370636337,3.20532643862301,3.22771000313853,5807.8327922186,0.0,1.0
2008-04-22,7.01,7.23,7.0,7.23,13600,3.13817574507644,3.23666342894474,3.13369903217333,3.23666342894474,30379.4330669896,0.0,1.0
2008-04-23,6.84,7.09,6.8,7.01,7200,3.06207162572366,3.17398944830128,3.04416477411124,3.13817574507644,16083.2292707592,0.0,1.0
2008-04-24,6.68,6.84,6.28,6.62,21300,2.99044421927398,3.06207162572366,2.81137570314979,2.96358394185535,47579.5532593294,0.0,1.0
2008-04-25,6.37,6.72,6.37,6.7,11600,2.85166611927773,3.0083510708864,2.85166611927773,2.99939764508019,25911.8693806677,0.0,1.0
2008-04-28,6.46,6.5899,6.41,6.45,98400,2.89195653540568,2.95010903601701,2.86957297089015,2.88747982250257,219804.133367042,0.0,1.0
2008-04-29,6.45,6.59,6.35,6.55,112900,2.88747982250257,2.95015380314604,2.84271269347152,2.93224695153362,252193.970092877,0.0,1.0
2008-04-30,6.33,6.51,6.29,6.49,5800,2.83375926766531,2.9143400999212,2.8158524160529,2.90538667411499,12955.9346903338,0.0,1.0
2008-05-01,6.14,6.41,6.11,6.34,11800,2.74870172250632,2.86957297089015,2.73527158379701,2.83823598056842,26358.6257492999,0.0,1.0
2008-05-02,6.51,6.57,6.43,6.47,26000,2.9143400999212,2.94120037733983,2.87852639669636,2.89643324830878,58078.3279221861,0.0,1.0
2008-05-05,6.68,6.75,6.57,6.58,27100,2.99044421927398,3.02178120959571,2.94120037733983,2.94567709024293,60535.4879496632,0.0,1.0
2008-05-06,6.66,6.87,6.66,6.84,9000,2.98149079346777,3.07550176443297,2.98149079346777,3.06207162572366,20104.036588449,0.0,1.0
2008-05-07,6.52,6.85,6.51,6.82,28700,2.9188168128243,3.06654833862676,2.9143400999212,3.05311819991745,64109.5388987209,0.0,1.0
2008-05-08,6.27,6.53,6.27,6.43,4800,2.80689899024669,2.92329352572741,2.80689899024669,2.87852639669636,10722.1528471728,0.0,1.0
2008-05-09,6.1,6.16,6.05,6.15,20300,2.7307948708939,2.75765514831253,2.70841130637838,2.75317843540943,45345.7714161684,0.0,1.0
2008-05-12,6.24,6.66,5.54,5.82,11200,2.79346885153737,2.98149079346777,2.48009894832004,2.60544690960697,25018.3566434033,0.0,1.0
2008-05-13,6.25,6.51,6.21,6.51,9100,2.79794556444048,2.9143400999212,2.78003871282806,2.9143400999212,20327.4147727651,0.0,1.0
2008-05-14,6.13,6.35,6.04,6.35,10000,2.74422500960322,2.84271269347152,2.70393459347528,2.84271269347152,22337.81843161,0.0,1.0
2008-05-15,6.19,6.3,6.1,6.13,12500,2.77108528702185,2.820329128956,2.7307948708939,2.74422500960322,27922.2730395125,0.0,1.0
2008-05-16,6.16,6.34,6.15,6.31,7900,2.75765514831253,2.83823598056842,2.75317843540943,2.82480584185911,17646.8765609719,0.0,1.0
2008-05-19,6.18,6.26,6.15,6.22,9700,2.76660857411874,2.80242227734358,2.75317843540943,2.78451542573116,21667.6838786618,0.0,1.0
2008-05-20,6.01,6.21,5.95,6.08,5700,2.69050445476596,2.78003871282806,2.66364417734733,2.7218414450877,12732.5565060177,0.0,1.0
2008-05-21,5.99,6.11,5.99,6.09,6900,2.68155102895975,2.73527158379701,2.68155102895975,2.7263181579908,15413.0947178109,0.0,1.0
2008-05-22,6.1,6.185,5.82,6.06,19100,2.7307948708939,2.7688469305703,2.60544690960697,2.71288801928149,42665.2332043752,0.0,1.0
2008-05-23,5.91,6.17,5.91,6.03,5800,2.64573732573491,2.76213186121564,2.64573732573491,2.69945788057217,12955.9346903338,0.0,1.0
2008-05-27,5.9,6.04,5.88,5.99,6300,2.64126061283181,2.70393459347528,2.6323071870256,2.68155102895975,14072.8256119143,0.0,1.0
2008-05-28,6.04,6.13,5.94,6.0,20800,2.70393459347528,2.74422500960322,2.65916746444423,2.68602774186286,46462.6623377488,0.0,1.0
2008-05-29,6.24,6.3,5.95,5.95,25400,2.79346885153737,2.820329128956,2.66364417734733,2.66364417734733,56738.0588162895,0.0,1.0
2008-05-30,6.74,6.74,6.24,6.24,22700,3.01730449669261,3.01730449669261,2.79346885153737,2.79346885153737,50706.8478397548,0.0,1.0
2008-06-02,6.45,6.96,6.02,6.96,44600,2.88747982250257,3.11579218056091,2.69498116766907,3.11579218056091,99626.6702049808,0.0,1.0
2008-06-03,6.37,6.54,6.34,6.4,14100,2.85166611927773,2.92777023863051,2.83823598056842,2.86509625798705,31496.3239885702,0.0,1.0
2008-06-04,6.6,6.92,6.4,6.44,33300,2.95463051604914,3.0978853289485,2.86509625798705,2.88300310959947,74384.9353772615,0.0,1.0
2008-06-05,6.55,6.7,6.45,6.68,17900,2.93224695153362,2.99939764508019,2.88747982250257,2.99044421927398,39984.6949925819,0.0,1.0
2008-06-06,6.34,6.4844,6.32,6.41,12400,2.89419489185723,2.96011314775379,2.88506493951699,2.92614972504808,27163.340043611,0.125,1.0
2008-06-09,6.36,6.77,6.25,6.25,8600,2.90332484419747,3.09048886717247,2.85311010632613,2.85311010632613,18839.0906754077,0.0,1.0
2008-06-10,6.27,6.54,6.22,6.24,8400,2.86224005866638,2.98549441525967,2.83941517781577,2.84854513015601,18400.9722876075,0.0,1.0
2008-06-11,5.77,6.2,5.62,6.2,26300,2.63399125016029,2.83028522547552,2.56551660760846,2.83028522547552,57612.5679957233,0.0,1.0
2008-06-12,5.97,6.52,5.62,5.62,15100,2.72529077356272,2.97636446291942,2.56551660760846,2.56551660760846,33077.9382789135,0.0,1.0
2008-06-13,5.66,5.97,5.37,5.97,28400,2.58377651228895,2.72529077356272,2.45139220335541,2.72529077356272,62212.8110676252,0.0,1.0
2008-06-16,5.54,5.75,5.5,5.72,41100,2.52899679824748,2.62486129782004,2.510736893567,2.61116636930968,90033.3286929368,0.0,1.0
2008-06-17,5.42,5.59,5.37,5.48,33700,2.47421708420602,2.55182167909809,2.45139220335541,2.50160694122675,73822.9483443301,0.0,1.0
2008-06-18,5.3,5.42,5.13,5.42,31200,2.41943737016456,2.47421708420602,2.34183277527249,2.47421708420602,68346.4684968278,0.0,1.0
2008-06-19,5.11,5.2,5.05,5.2,34200,2.33270282293225,2.37378760846334,2.30531296591152,2.37378760846334,74918.2443138303,0.0,1.0
2008-06-20,5.09,5.16,4.96,5.05,22100,2.323572870592,2.35552770378286,2.26422818038042,2.30531296591152,48412.0818519197,0.0,1.0
2008-06-23,5.01,5.4,4.75,5.4,35200,2.28705306123103,2.46508713186578,2.16836368080786,2.46508713186578,77108.8362528313,0.0,1.0
2008-06-24,5.08,5.74,4.3,4.91,71900,2.31900789442188,2.62029632164992,1.96293975315238,2.24140329952981,157503.560414164,0.0,1.0
2008-06-25,5.59,5.72,4.98,5.02,36600,2.55182167909809,2.61116636930968,2.27335813272066,2.29161803740115,80175.6649674327,0.0,1.0
2008-06-26,5.61,5.68,5.205,5.53,21000,2.56095163143834,2.59290646462919,2.3760700965484,2.52443182207736,46002.4307190186,0.0,1.0
2008-06-27,5.2,5.6,4.99,5.6,217300,2.37378760846334,2.55638665526822,2.27792310889078,2.55638665526822,476015.628344894,0.0,1.0
2008-06-30,5.8,6.19,5.1,5.5,80100,2.64768617867065,2.8257202493054,2.32813784676212,2.510736893567,175466.414313971,0.0,1.0
2008-07-01,5.2,6.06,5.2,5.8,48600,2.37378760846334,2.76637555909382,2.37378760846334,2.64768617867065,106462.768235443,0.0,1.0
2008-07-02,5.5,5.79,5.25,5.25,31100,2.510736893567,2.64312120250053,2.39661248931395,2.39661248931395,68127.4093029276,0.0,1.0
2008-07-03,5.71,5.77,5.3,5.5,20000,2.60660139313956,2.63399125016029,2.41943737016456,2.510736893567,43811.8387800177,0.0,1.0
2008-07-07,5.27,6.09,5.27,5.72,43200,2.4057424416542,2.78007048760418,2.4057424416542,2.61116636930968,94633.5717648383,0.0,1.0
2008-07-08,5.5,5.6,5.17,5.22,17400,2.510736893567,2.55638665526822,2.36009267995298,2.38291756080359,38116.2997386154,0.0,1.0
2008-07-09,5.76,5.85,5.34,5.46,60000,2.62942627399016,2.67051105952126,2.43769727484505,2.49247698888651,131435.516340054,0.0,1.0
2008-07-10,5.82,5.91,5.59,5.7,55500,2.6568161310109,2.69790091654199,2.55182167909809,2.60203641696943,121577.852614549,0.0,1.0
2008-07-11,5.02,5.81,5.02,5.7,111400,2.29161803740115,2.65225115484077,2.29161803740115,2.60203641696943,244031.942004699,0.0,1.0
2008-07-14,5.53,5.6,5.05,5.05,45400,2.52443182207736,2.55638665526822,2.30531296591152,2.30531296591152,99452.8740306405,0.0,1.0
2008-07-15,5.74,5.82,5.28,5.43,15900,2.62029632164992,2.6568161310109,2.41030741782432,2.47878206037614,34830.4118301142,0.0,1.0
2008-07-16,6.37,6.6,5.73,5.83,29400,2.90788982036759,3.0128842722804,2.6157313454798,2.66138110718102,64403.4030066263,0.0,1.0
2008-07-17,6.0,6.46,5.9,6.42,57000,2.73898570207309,2.94897460589869,2.69333594037187,2.9307147012182,124863.740523051,0.0,1.0
2008-07-18,5.935,6.39,5.7,5.97,36900,2.7093133569673,2.91701977270784,2.60203641696943,2.72529077356272,80832.8425491327,0.0,1.0
2008-07-21,5.61,5.87,5.61,5.8,32700,2.56095163143834,2.6796410118615,2.56095163143834,2.64768617867065,71632.356405329,0.0,1.0
2008-07-22,5.54,5.59,5.3,5.59,59900,2.52899679824748,2.55182167909809,2.41943737016456,2.55182167909809,131216.457146154,0.0,1.0
2008-07-23,5.56,5.58,5.34,5.43,27600,2.53812675058773,2.54725670292797,2.43769727484505,2.47878206037614,60460.3375164245,0.0,1.0
2008-07-24,5.71,6.04,5.561,5.6,16100,2.60660139313956,2.75724560675358,2.53858324820474,2.55638665526822,35268.5302179143,0.0,1.0
2008-07-25,5.69,5.8,5.56,5.65,7300,2.59747144079931,2.64768617867065,2.53812675058773,2.57921153611882,15991.3211547065,0.0,1.0
2008-07-28,5.5,5.69,5.45,5.69,12900,2.510736893567,2.59747144079931,2.48791201271639,2.59747144079931,28258.6360131115,0.0,1.0
2008-07-29,6.38,6.62,5.46,5.47,52700,2.91245479653772,3.02201422462064,2.49247698888651,2.49704196505663,115444.195185347,0.0,1.0
2008-07-30,6.48,6.48,5.3,5.3,14800,2.95810455823893,2.95810455823893,2.41943737016456,2.41943737016456,32420.7606972132,0.0,1.0
2008-07-31,6.69,6.85,6.16,6.381,44400,3.05396905781149,3.12700867653344,2.81202532079504,2.91291129415473,97262.2820916396,0.0,1.0
2008-08-01,6.99,6.99,6.58,6.59,21500,3.19091834291515,3.19091834291515,3.00375431994015,3.00831929611027,47097.7266885191,0.0,1.0
2008-08-04,6.6,6.92,6.59,6.92,21000,3.0128842722804,3.15896350972429,3.00831929611027,3.15896350972429,46002.4307190186,0.0,1.0
2008-08-05,6.63,6.83,6.57,6.64,9800,3.02657920079076,3.1178787241932,2.99918934377003,3.03114417696088,21467.8010022087,0.0,1.0
2008-08-06,6.74,7.46,6.29,6.56,26700,3.0767939386621,3.40547222291087,2.87137001100662,2.99462436759991,58488.8047713238,0.0,1.0
2008-08-07,6.88,7.37,6.7,6.71,17500,3.14070360504381,3.36438743737978,3.05853403398161,3.06309901015174,38335.3589325155,0.0,1.0
2008-08-08,7.35,7.44,6.98,6.98,16400,3.35525748503953,3.39634227057063,3.18635336674503,3.18635336674503,35925.7077996146,0.0,1.0
2008-08-11,7.33,7.401,7.05,7.34,256700,3.34612753269929,3.37853886350715,3.21830819993588,3.35069250886941,562324.950741528,0.0,1.0
2008-08-12,7.59,7.9,7.32,7.32,27000,3.46481691312246,3.60633117439623,3.34156255652917,3.34156255652917,59145.982353024,0.0,1.0
2008-08-13,7.64,8.2,7.55,7.61,47100,3.48764179397306,3.74328045949989,3.44655700844197,3.4739468654627,103176.880326942,0.0,1.0
2008-08-14,7.38,7.86,7.2,7.75,28900,3.3689524135499,3.58807126971575,3.28678284248771,3.53785653184441,63308.1070371257,0.0,1.0
2008-08-15,7.7,7.96,7.31,7.53,19900,3.5150316509938,3.63372103141696,3.33699758035905,3.43742705610173,43592.7795861177,0.0,1.0
2008-08-18,7.36,8.25,6.95,7.84,30600,3.35982246120965,3.7661053403505,3.17265843823466,3.5789413173755,67032.1133334273,0.0,1.0
2008-08-19,7.33,7.56,7.14,7.37,8200,3.34612753269929,3.45112198461209,3.25939298546697,3.36438743737978,17962.8538998073,0.0,1.0
2008-08-20,7.21,7.72,6.93,7.37,22300,3.29134781865783,3.52416160333404,3.16352848589442,3.36438743737978,48850.2002397198,0.0,1.0
2008-08-21,7.13,7.5,6.81,7.21,16100,3.25482800929685,3.42373212759136,3.10874877185295,3.29134781865783,35268.5302179144,0.0,1.0
2008-08-22,7.37,7.44,7.04,7.1482,18500,3.36438743737978,3.39634227057063,3.21374322376576,3.26313626592647,40525.9508715164,0.0,1.0
2008-08-25,7.16,7.25,6.96,7.25,11400,3.26852293780722,3.30960772333831,3.17722341440478,3.30960772333831,24972.7481046101,0.0,1.0
2008-08-26,7.47,7.48,7.19,7.23,6100,3.41003719908099,3.41460217525112,3.28221786631758,3.30047777099807,13362.6108279054,0.0,1.0
2008-08-27,7.29,7.45,7.17,7.45,11800,3.3278676280188,3.40090724674075,3.27308791397734,3.40090724674075,25848.9848802105,0.0,1.0
2008-08-28,7.3399,7.59,7.27,7.28,13500,3.35064685910771,3.46481691312246,3.31873767567856,3.32330265184868,29572.991176512,0.0,1.0
2008-08-29,7.29,7.35,7.29,7.35,1600,3.3278676280188,3.35525748503953,3.3278676280188,3.35525748503953,3504.94710240143,0.0,1.0
2008-09-02,7.3,7.42,7.26,7.33,10700,3.33243260418892,3.38721231823039,3.31417269950844,3.34612753269929,23439.3337473095,0.0,1.0
2008-09-03,7.01,7.37,6.96,7.37,10100,3.20004829525539,3.36438743737978,3.17722341440478,3.36438743737978,22124.978583909,0.0,1.0
2008-09-04,6.81,6.98,6.73,6.98,18600,3.10874877185295,3.18635336674503,3.07222896249198,3.18635336674503,40745.0100654166,0.0,1.0
2008-09-05,6.69,6.77,6.52,6.76,10100,3.05396905781149,3.09048886717247,2.97636446291942,3.08592389100235,22124.978583909,0.0,1.0
2008-09-08,6.74,7.35,6.56,7.28,25000,3.13385614078862,3.41748407044457,3.05016265334917,3.384936603107,53767.624431413,0.125,1.0
2008-09-09,6.28,6.68,6.17,6.68,17300,2.9199727839989,3.10595831164214,2.86882676389701,3.10595831164214,37207.1961065377,0.0,1.0
2008-09-10,5.79,6.24,5.74,6.24,22300,2.69214051263593,2.90137423123457,2.66889232168052,2.90137423123457,47960.7209928203,0.0,1.0
2008-09-11,5.67,5.74,5.52,5.74,4600,2.63634485434295,2.66889232168052,2.56660028147674,2.66889232168052,9893.24289538,0.0,1.0
2008-09-12,5.8,5.82,5.69,5.82,2800,2.69679015082701,2.70608942720917,2.64564413072512,2.70608942720917,6021.97393631824,0.0,1.0
2008-09-15,5.8,5.83,5.78,5.78,1300,2.69679015082701,2.71073906540025,2.68749087444484,2.68749087444484,2795.91647043347,0.0,1.0
2008-09-16,6.43,6.43,5.74,5.75,10100,2.98971735686511,2.98971735686511,2.66889232168052,2.6735419598716,21722.1202702909,0.0,1.0
2008-09-17,5.96,6.4,5.96,6.39,2500,2.7711843618843,2.97576844229187,2.7711843618843,2.97111880410079,5376.7624431413,0.0,1.0
2008-09-18,5.87,5.95,5.81,5.95,2500,2.72933761816457,2.76653472369322,2.70143978901809,2.76653472369322,5376.7624431413,0.0,1.0
2008-09-19,6.15,6.35,5.97,6.34,7700,2.85952748751484,2.95252025133646,2.77583400007538,2.94787061314538,16560.4283248752,0.0,1.0
2008-09-22,6.8,7.12,6.05,6.12,18000,3.16175396993511,3.3105423920497,2.81303110560403,2.8455785729416,38712.6895906173,0.0,1.0
2008-09-23,7.16,7.87,7.0,7.0,19400,3.32914094481403,3.65926525638078,3.25474673375673,3.25474673375673,41723.6765587764,0.0,1.0
2008-09-24,7.0,7.4,6.95,7.4,62200,3.25474673375673,3.44073226139997,3.23149854280133,3.44073226139997,133773.849585356,0.0,1.0
2008-09-25,6.03,7.3,6.0,7.3,14200,2.80373182922187,3.39423587948916,2.78978291464863,3.39423587948916,30540.0106770426,0.0,1.0
2008-09-26,5.76,6.08,5.59,6.08,16300,2.67819159806268,2.82698002017728,2.5991477488143,2.82698002017728,35056.4911292813,0.0,1.0
2008-09-29,5.42,5.708,5.42,5.58,6100,2.52010389956593,2.65401347946906,2.52010389956593,2.59449811062322,13119.3003612647,0.0,1.0
2008-09-30,5.5,5.65,5.2,5.42,25200,2.55730100509457,2.62704557796079,2.41781185936214,2.52010389956593,54197.7654268644,0.0,1.0
2008-10-01,5.48,5.76,5.43,5.75,5700,2.54800172871241,2.67819159806268,2.52475353775701,2.6735419598716,12259.0183703622,0.0,1.0
2008-10-02,5.29,5.48,5.25,5.38,4300,2.45965860308187,2.54800172871241,2.44106005031755,2.5015053468016,9248.03140220304,0.0,1.0
2008-10-03,5.33,5.41,5.22,5.26,4000,2.4782571558462,2.51545426137485,2.42711113574431,2.44570968850863,8602.81990902607,0.0,1.0
2008-10-06,5.46,5.49,5.14,5.36,13100,2.53870245233025,2.55265136690349,2.38991403021566,2.49220607041944,28174.2352020604,0.0,1.0
2008-10-07,5.9901,6.29,5.45,5.5,15000,2.78517977283946,2.92462242218998,2.53405281413917,2.55730100509457,32260.5746588477,0.0,1.0
2008-10-08,5.48,5.9,5.48,5.9,5300,2.54800172871241,2.74328653273782,2.54800172871241,2.74328653273782,11398.7363794596,0.0,1.0
2008-10-09,4.81,5.48,4.81,5.48,6900,2.23647596990998,2.54800172871241,2.23647596990998,2.54800172871241,14839.86434307,0.0,1.0
2008-10-10,4.76,5.19,4.5,4.5,15000,2.21322777895458,2.41316222117106,2.09233718598647,2.09233718598647,32260.5746588477,0.0,1.0
2008-10-13,5.26,5.44,4.8,4.8,8700,2.44570968850863,2.52940317594809,2.2318263317189,2.2318263317189,18711.1333021317,0.0,1.0
2008-10-14,5.02,5.4,4.91,5.1,19200,2.33411837192268,2.51080462318376,2.28297235182079,2.37131547745133,41293.5355633252,0.0,1.0
2008-10-15,4.79,5.1,4.75,4.8,8400,2.22717669352782,2.37131547745133,2.2085781407635,2.2318263317189,18065.9218089548,0.0,1.0
2008-10-16,4.79,4.79,4.79,4.79,0,2.22717669352782,2.22717669352782,2.22717669352782,2.22717669352782,0,0.0,1.0
2008-10-17,4.99,5.27,4.75,4.75,9100,2.32016945734944,2.45035932669971,2.2085781407635,2.2085781407635,19571.4152930343,0.0,1.0
2008-10-20,5.26,5.26,4.74,4.74,7500,2.44570968850863,2.44570968850863,2.20392850257242,2.20392850257242,16130.2873294239,0.0,1.0
2008-10-21,5.82,5.83,5.25,5.25,14100,2.70608942720917,2.71073906540025,2.44106005031755,2.44106005031755,30324.9401793169,0.0,1.0
2008-10-22,5.26,5.67,5.26,5.67,4300,2.44570968850863,2.63634485434295,2.44570968850863,2.63634485434295,9248.03140220303,0.0,1.0
2008-10-23,5.29,5.32,5.2,5.26,5500,2.45965860308187,2.47360751765512,2.41781185936214,2.44570968850863,11828.8773749109,0.0,1.0
2008-10-24,5.3,5.56,5.29,5.3,3700,2.46430824127295,2.58519883424106,2.45965860308187,2.46430824127295,7957.60841584913,0.0,1.0
2008-10-27,5.33,5.73,5.24,5.34,11200,2.4782571558462,2.66424268348944,2.43641041212647,2.48290679403728,24087.895745273,0.0,1.0
2008-10-28,5.31,5.47,4.89,5.3,17800,2.46895787946403,2.54335209052133,2.27367307543863,2.46430824127295,38282.5485951661,0.0,1.0
2008-10-29,4.84,5.3,4.84,5.28,4000,2.25042488448323,2.46430824127295,2.25042488448323,2.45500896489079,8602.81990902606,0.0,1.0
2008-10-30,5.13,5.53,4.88,4.88,27300,2.38526439202458,2.57124991966782,2.26902343724755,2.26902343724755,58714.2458791029,0.0,1.0
2008-10-31,5.68,5.68,5.35,5.35,15300,2.64099449253403,2.64099449253403,2.48755643222836,2.48755643222836,32905.7861520248,0.0,1.0
2008-11-03,5.84,5.84,5.66,5.66,400,2.71538870359133,2.71538870359133,2.63169521615187,2.63169521615187,860.281990902608,0.0,1.0
2008-11-04,6.0,6.0,5.58,5.75,9600,2.78978291464863,2.78978291464863,2.59449811062322,2.6735419598716,20646.7677816626,0.0,1.0
2008-11-05,5.75,5.98,5.63,5.98,4000,2.6735419598716,2.78048363826647,2.61774630157863,2.78048363826647,8602.81990902608,0.0,1.0
2008-11-06,5.5,5.7,5.43,5.52,5800,2.55730100509457,2.6502937689162,2.52475353775701,2.56660028147674,12474.0888680878,0.0,1.0
2008-11-07,5.29,5.53,5.01,5.5,17900,2.45965860308187,2.57124991966782,2.3294687337316,2.55730100509457,38497.6190928917,0.0,1.0
2008-11-10,5.12,5.44,5.04,5.15,11200,2.3806147538335,2.52940317594809,2.34341764830485,2.39456366840674,24087.895745273,0.0,1.0
2008-11-11,5.0,5.05,4.83,5.05,6100,2.32481909554052,2.34806728649593,2.24577524629214,2.34806728649593,13119.3003612648,0.0,1.0
2008-11-12,5.27,5.44,4.91,4.98,4400,2.45035932669971,2.52940317594809,2.28297235182079,2.31551981915836,9463.10189992868,0.0,1.0
2008-11-13,5.53,5.67,5.22,5.27,7400,2.57124991966782,2.63634485434295,2.42711113574431,2.45035932669971,15915.2168316982,0.0,1.0
2008-11-14,6.07,6.4,6.07,6.13,2200,2.82233038198619,2.97576844229187,2.82233038198619,2.85022821113268,4731.55094996435,0.0,1.0
2008-11-17,5.9,6.06,5.36,6.06,21400,2.74328653273782,2.81768074379511,2.49220607041944,2.81768074379511,46025.0865132894,0.0,1.0
2008-11-18,5.79,5.96,5.45,5.87,18500,2.69214051263593,2.7711843618843,2.53405281413917,2.72933761816457,39788.0420792455,0.0,1.0
2008-11-19,5.64,6.28,5.39,5.8,24700,2.62239593976971,2.9199727839989,2.50615498499268,2.69679015082701,53122.412938236,0.0,1.0
2008-11-20,5.95,6.33,5.38,5.7,22400,2.76653472369322,2.9432209749543,2.5015053468016,2.6502937689162,48175.7914905461,0.0,1.0
2008-11-21,6.05,6.3,5.7,5.93,6500,2.81303110560403,2.92927206038106,2.6502937689162,2.75723544731106,13979.5823521674,0.0,1.0
2008-11-24,6.73,6.79,5.9,6.2,15700,3.12920650259754,3.15710433174403,2.74328653273782,2.88277567847025,33766.0681429274,0.0,1.0
2008-11-25,7.53,7.53,6.86,7.0,9900,3.50117755788403,3.50117755788403,3.1896517990816,3.25474673375673,21291.9792748395,0.0,1.0
2008-11-26,7.45,8.14,6.69,7.09,8900,3.46398045235538,3.78480548753997,3.11060794983322,3.29659347747646,19141.274297583,0.0,1.0
2008-11-28,7.27,7.91,6.9,7.23,16100,3.38028696491592,3.67786380914511,3.20825035184592,3.3616884121516,34626.3501338299,0.0,1.0
2008-12-01,6.87,7.85,6.24,7.85,27400,3.19430143727268,3.64996597999862,2.90137423123457,3.64996597999862,58929.3163768286,0.0,1.0
2008-12-02,6.95,7.44,6.85,7.01,6300,3.23149854280133,3.4593308141643,3.18500216089052,3.25939637194781,13549.4413567161,0.0,1.0
2008-12-03,6.52,6.85,6.23,6.8,11500,3.03156410058484,3.18500216089052,2.89672459304349,3.16175396993511,24733.10723845,0.0,1.0
2008-12-04,6.52,6.77,6.14,6.42,20600,3.03156410058484,3.14780505536187,2.85487784932376,2.98506771867403,44304.5225314843,0.0,1.0
2008-12-05,6.3,6.95,6.3,6.46,14800,2.92927206038106,3.23149854280133,2.92927206038106,3.00366627143836,31830.4336633965,0.0,1.0
2008-12-08,6.12,6.5,5.8,5.9,39900,2.90369905033011,3.0839940894029,2.75187164900566,2.79931771191955,84095.4919113395,0.125,1.0
2008-12-09,5.24,6.19,4.85,6.05,19100,2.48617369668787,2.93691129436984,2.3011340513237,2.87048680629039,40256.2379826212,0.0,1.0
2008-12-10,5.55,5.81,5.13,5.13,22700,2.63325649172094,2.75661625529705,2.43398302748259,2.43398302748259,47843.8011625915,0.0,1.0
2008-12-11,5.35,5.54,5.07,5.42,10700,2.53836436589315,2.62851188542955,2.40551538973426,2.57157660993288,22551.9238960234,0.0,1.0
2008-12-12,5.15,5.35,5.05,5.27,5400,2.44347224006537,2.53836436589315,2.39602617715148,2.50040751556204,11381.3447699557,0.0,1.0
2008-12-15,5.15,5.15,4.9,5.14,5800,2.44347224006537,2.44347224006537,2.32485708278065,2.43872763377398,12224.407345508,0.0,1.0
2008-12-16,5.01,5.15,5.01,5.15,1900,2.37704775198593,2.44347224006537,2.37704775198593,2.44347224006537,4004.5472338733,0.0,1.0
2008-12-17,5.2,5.56,4.95,4.9999,15200,2.46719527152232,2.63800109801232,2.34858011423759,2.37225569963162,32036.3778709864,0.0,1.0
2008-12-18,5.14,5.44,5.11,5.11,1300,2.43872763377398,2.58106582251566,2.42449381489982,2.42449381489982,2739.9533705449,0.0,1.0
2008-12-19,4.85,5.25,4.43,4.88,60800,2.3011340513237,2.49091830297926,2.10186058708536,2.31536787019787,128145.511483946,0.0,1.0
2008-12-22,5.2,5.2,4.75,4.85,16500,2.46719527152232,2.46719527152232,2.25368798840981,2.3011340513237,34776.3312415313,0.0,1.0
2008-12-23,5.15,5.27,5.0,5.07,8500,2.44347224006537,2.50040751556204,2.37230314569454,2.40551538973426,17915.0797304859,0.0,1.0
2008-12-24,5.27,5.27,5.22,5.22,300,2.50040751556204,2.50040751556204,2.4766844841051,2.4766844841051,632.296931664207,0.0,1.0
2008-12-26,5.23,5.23,5.13,5.22,400,2.48142909039649,2.48142909039649,2.43398302748259,2.4766844841051,843.062575552274,0.0,1.0
2008-12-29,5.19,5.24,5.19,5.24,500,2.46245066523093,2.48617369668787,2.46245066523093,2.48617369668787,1053.82821944034,0.0,1.0
2008-12-30,5.27,5.27,5.06,5.1,600,2.50040751556204,2.50040751556204,2.40077078344287,2.41974920860843,1264.59386332841,0.0,1.0
2008-12-31,5.28,5.28,5.28,5.28,1100,2.50515212185343,2.50515212185343,2.50515212185343,2.50515212185343,2318.42208276876,0.0,1.0
2009-01-02,5.28,5.28,5.28,5.28,1000,2.50515212185343,2.50515212185343,2.50515212185343,2.50515212185343,2107.65643888069,0.0,1.0
2009-01-05,5.16,5.16,5.01,5.0127,1300,2.44821684635676,2.44821684635676,2.37704775198593,2.3783287956846,2739.9533705449,0.0,1.0
2009-01-06,5.28,5.28,5.28,5.28,300,2.50515212185343,2.50515212185343,2.50515212185343,2.50515212185343,632.296931664206,0.0,1.0
2009-01-07,5.57,5.72,5.16,5.28,13600,2.64274570430371,2.71391479867455,2.44821684635676,2.50515212185343,28664.1275687774,0.0,1.0
2009-01-08,5.61,5.61,5.55,5.55,700,2.66172412946927,2.66172412946927,2.63325649172094,2.63325649172094,1475.35950721648,0.0,1.0
2009-01-09,5.56,5.6,5.4,5.56,3000,2.63800109801232,2.65697952317788,2.5620873973501,2.63800109801232,6322.96931664207,0.0,1.0
2009-01-12,5.6,5.67,5.54,5.67,1000,2.65697952317788,2.6901917672176,2.62851188542955,2.6901917672176,2107.65643888069,0.0,1.0
2009-01-13,5.44,5.69,5.29,5.5,7200,2.58106582251566,2.69968097980038,2.50989672814482,2.60953346026399,15175.1263599409,0.0,1.0
2009-01-14,5.1,5.51,5.07,5.35,12500,2.41974920860843,2.61427806655538,2.40551538973426,2.53836436589315,26345.7054860086,0.0,1.0
2009-01-15,5.0,5.29,5.0,5.08,2500,2.37230314569454,2.50989672814482,2.37230314569454,2.41025999602565,5269.14109720171,0.0,1.0
2009-01-16,5.25,5.25,5.24,5.24,200,2.49091830297926,2.49091830297926,2.48617369668787,2.48617369668787,421.531287776138,0.0,1.0
2009-01-20,5.195,5.28,5.14,5.25,800,2.46482296837662,2.50515212185343,2.43872763377398,2.49091830297926,1686.12515110455,0.0,1.0
2009-01-21,5.25,5.25,5.18,5.25,1700,2.49091830297926,2.49091830297926,2.45770605893954,2.49091830297926,3583.01594609717,0.0,1.0
2009-01-22,5.25,5.32,5.22,5.25,900,2.49091830297926,2.52413054701899,2.4766844841051,2.49091830297926,1896.89079499262,0.0,1.0
2009-01-23,5.3,5.3,5.0,5.1,3800,2.51464133443621,2.51464133443621,2.37230314569454,2.41974920860843,8009.09446774661,0.0,1.0
2009-01-26,5.6,5.76,5.3,5.3,2100,2.65697952317788,2.73289322384011,2.51464133443621,2.51464133443621,4426.07852164945,0.0,1.0
2009-01-27,5.8,5.8,5.56,5.6,500,2.75187164900566,2.75187164900566,2.63800109801232,2.65697952317788,1053.82821944034,0.0,1.0
2009-01-28,5.57,5.65,5.56,5.65,300,2.64274570430371,2.68070255463483,2.63800109801232,2.68070255463483,632.296931664207,0.0,1.0
2009-01-29,5.58,5.6,5.5,5.5,2300,2.6474903105951,2.65697952317788,2.60953346026399,2.60953346026399,4847.60980942559,0.0,1.0
2009-01-30,5.7,5.7,5.64,5.64,800,2.70442558609177,2.70442558609177,2.67595794834344,2.67595794834344,1686.12515110455,0.0,1.0
2009-02-02,5.55,5.55,5.5,5.51,1700,2.63325649172094,2.63325649172094,2.60953346026399,2.61427806655538,3583.01594609716,0.0,1.0
2009-02-03,5.5,5.5,5.5,5.5,300,2.60953346026399,2.60953346026399,2.60953346026399,2.60953346026399,632.296931664206,0.0,1.0
2009-02-04,5.65,5.65,5.62,5.65,900,2.68070255463483,2.68070255463483,2.66646873576066,2.68070255463483,1896.89079499262,0.0,1.0
2009-02-05,5.79,5.79,5.6,5.6,600,2.74712704271427,2.74712704271427,2.65697952317788,2.65697952317788,1264.59386332841,0.0,1.0
2009-02-06,5.75,5.75,5.27,5.75,600,2.72814861754872,2.72814861754872,2.50040751556204,2.72814861754872,1264.59386332841,0.0,1.0
2009-02-09,5.75,5.75,5.75,5.75,0,2.72814861754872,2.72814861754872,2.72814861754872,2.72814861754872,0,0.0,1.0
2009-02-10,5.4,5.58,5.3,5.58,2600,2.5620873973501,2.6474903105951,2.51464133443621,2.6474903105951,5479.90674108979,0.0,1.0
2009-02-11,5.5,5.5,5.5,5.5,500,2.60953346026399,2.60953346026399,2.60953346026399,2.60953346026399,1053.82821944034,0.0,1.0
2009-02-12,5.25,5.27,5.25,5.27,900,2.49091830297926,2.50040751556204,2.49091830297926,2.50040751556204,1896.89079499262,0.0,1.0
2009-02-13,5.25,5.25,5.25,5.25,300,2.49091830297926,2.49091830297926,2.49091830297926,2.49091830297926,632.296931664207,0.0,1.0
2009-02-17,5.51,5.54,5.25,5.25,2200,2.61427806655538,2.62851188542955,2.49091830297926,2.49091830297926,4636.84416553751,0.0,1.0
2009-02-18,5.3,5.34,5.2,5.29,6200,2.51464133443621,2.53361975960176,2.46719527152232,2.50989672814482,13067.4699210603,0.0,1.0
2009-02-19,5.45,5.45,5.44,5.44,300,2.58581042880704,2.58581042880704,2.58106582251566,2.58106582251566,632.296931664207,0.0,1.0
2009-02-20,5.39,5.45,5.15,5.3144,2100,2.55734279105871,2.58581042880704,2.44347224006537,2.52147356749581,4426.07852164944,0.0,1.0
2009-02-23,4.99,5.25,4.37,5.25,3100,2.36755853940315,2.49091830297926,2.07339294933702,2.49091830297926,6533.73496053013,0.0,1.0
2009-02-24,5.0,5.19,5.0,5.0,9500,2.37230314569454,2.46245066523093,2.37230314569454,2.37230314569454,20022.7361693665,0.0,1.0
2009-02-25,4.7,4.88,4.68,4.8,2100,2.22996495695286,2.31536787019787,2.22047574437009,2.27741101986675,4426.07852164945,0.0,1.0
2009-02-26,4.95,5.0,4.63,4.7,2600,2.34858011423759,2.37230314569454,2.19675271291314,2.22996495695286,5479.90674108979,0.0,1.0
2009-02-27,5.32,5.32,5.07,5.07,1400,2.52413054701899,2.52413054701899,2.40551538973426,2.40551538973426,2950.71901443296,0.0,1.0
2009-03-02,5.0,5.34,4.88,5.34,8500,2.37230314569454,2.53361975960176,2.31536787019787,2.53361975960176,17915.0797304858,0.0,1.0
2009-03-03,5.14,5.14,4.54,4.75,32700,2.43872763377398,2.43872763377398,2.15405125629064,2.25368798840981,68920.3655513986,0.0,1.0
2009-03-04,5.2,5.26,5.1399,5.1399,1200,2.46719527152232,2.49566290927065,2.43868018771107,2.43868018771107,2529.18772665682,0.0,1.0
2009-03-05,5.51,5.71,5.34,5.34,3000,2.61427806655538,2.70917019238316,2.53361975960176,2.53361975960176,6322.96931664206,0.0,1.0
2009-03-06,5.29,5.49,5.23,5.33,4800,2.56920430678718,2.66633868511562,2.54006399328865,2.58863118245287,9883.21556713915,0.125,1.0
2009-03-09,5.29,5.29,5.18,5.18,300,2.56920430678718,2.56920430678718,2.51578039870654,2.51578039870654,617.700972946197,0.0,1.0
2009-03-10,5.3,5.3,5.24,5.24,300,2.5740610257036,2.5740610257036,2.54492071220507,2.54492071220507,617.700972946197,0.0,1.0
2009-03-11,5.38,5.38,5.19,5.2,600,2.61291477703498,2.61291477703498,2.52063711762296,2.52549383653939,1235.40194589239,0.0,1.0
2009-03-12,5.52,5.53,5.15,5.3,1300,2.68090884186489,2.68576556078131,2.50121024195728,2.5740610257036,2676.70421610018,0.0,1.0
2009-03-13,5.21,5.53,5.21,5.4801,1100,2.53035055545581,2.68576556078131,2.53035055545581,2.66153053338836,2264.90356746938,0.0,1.0
2009-03-16,4.99,5.39,4.99,5.25,900,2.42350273929453,2.6177714959514,2.42350273929453,2.5497774311215,1853.10291883859,0.0,1.0
2009-03-17,5.0,5.0,5.0,5.0,600,2.42835945821095,2.42835945821095,2.42835945821095,2.42835945821095,1235.40194589239,0.0,1.0
2009-03-18,5.01,5.01,5.01,5.01,100,2.43321617712737,2.43321617712737,2.43321617712737,2.43321617712737,205.900324315399,0.0,1.0
2009-03-19,5.09,5.09,4.58,4.74,3500,2.47206992845874,2.47206992845874,2.22437726372123,2.30208476638398,7206.51135103897,0.0,1.0
2009-03-20,5.45,5.45,5.1899,5.1899,3000,2.64691180944993,2.64691180944993,2.5205885504338,2.5205885504338,6177.00972946197,0.0,1.0
2009-03-23,5.48,5.5,5.32,5.45,1400,2.6614819661992,2.67119540403204,2.58377446353645,2.64691180944993,2882.60454041558,0.0,1.0
2009-03-24,5.47,5.48,5.47,5.48,200,2.65662524728278,2.6614819661992,2.65662524728278,2.6614819661992,411.800648630797,0.0,1.0
2009-03-25,5.42,5.64,5.41,5.5,3100,2.63234165270067,2.73918946886195,2.62748493378425,2.67119540403204,6382.91005377735,0.0,1.0
2009-03-26,5.46,5.46,5.44,5.45,400,2.65176852836635,2.65176852836635,2.64205509053351,2.64691180944993,823.601297261596,0.0,1.0
2009-03-27,5.82,5.95,5.46,5.46,1100,2.82661040935754,2.88974775527103,2.65176852836635,2.65176852836635,2264.90356746939,0.0,1.0
2009-03-30,5.82,5.82,5.71,5.73,800,2.82661040935754,2.82661040935754,2.7731865012769,2.78289993910975,1647.20259452319,0.0,1.0
2009-03-31,5.68,5.68,5.68,5.68,100,2.75861634452764,2.75861634452764,2.75861634452764,2.75861634452764,205.900324315398,0.0,1.0
2009-04-01,5.81,5.94,5.68,5.68,1800,2.82175369044112,2.88489103635461,2.75861634452764,2.75861634452764,3706.20583767718,0.0,1.0
2009-04-02,5.99,6.06,5.82,5.86,1100,2.90917463093672,2.94317166335167,2.82661040935754,2.84603728502323,2264.90356746938,0.0,1.0
2009-04-03,5.84,5.84,5.69,5.73,900,2.83632384719039,2.83632384719039,2.76347306344406,2.78289993910975,1853.10291883859,0.0,1.0
2009-04-06,5.53,5.83,5.53,5.83,400,2.68576556078131,2.83146712827397,2.68576556078131,2.83146712827397,823.601297261594,0.0,1.0
2009-04-07,5.52,5.53,5.52,5.53,600,2.68090884186489,2.68576556078131,2.68090884186489,2.68576556078131,1235.40194589239,0.0,1.0
2009-04-08,5.52,5.52,5.52,5.52,0,2.68090884186489,2.68090884186489,2.68090884186489,2.68090884186489,0,0.0,1.0
2009-04-09,5.66,5.66,5.66,5.66,300,2.74890290669479,2.74890290669479,2.74890290669479,2.74890290669479,617.700972946197,0.0,1.0
2009-04-13,5.5,5.5,5.5,5.5,600,2.67119540403204,2.67119540403204,2.67119540403204,2.67119540403204,1235.40194589239,0.0,1.0
2009-04-14,5.5,5.51,5.5,5.51,200,2.67119540403204,2.67605212294846,2.67119540403204,2.67605212294846,411.800648630798,0.0,1.0
2009-04-15,5.3,5.65,4.82,5.51,8200,2.5740610257036,2.74404618777837,2.34093851771535,2.67605212294846,16883.8265938627,0.0,1.0
2009-04-16,5.37,5.42,5.32,5.32,400,2.60805805811856,2.63234165270067,2.58377446353645,2.58377446353645,823.601297261594,0.0,1.0
2009-04-17,5.38,5.38,5.3,5.3,1300,2.61291477703498,2.61291477703498,2.5740610257036,2.5740610257036,2676.70421610018,0.0,1.0
2009-04-20,5.38,5.38,5.38,5.38,0,2.61291477703498,2.61291477703498,2.61291477703498,2.61291477703498,0,0.0,1.0
2009-04-21,5.38,5.38,5.38,5.38,0,2.61291477703498,2.61291477703498,2.61291477703498,2.61291477703498,0,0.0,1.0
2009-04-22,6.15,6.15,5.67,5.67,3200,2.98688213359947,2.98688213359947,2.75375962561121,2.75375962561121,6588.81037809275,0.0,1.0
2009-04-23,6.15,6.15,6.15,6.15,0,2.98688213359947,2.98688213359947,2.98688213359947,2.98688213359947,0,0.0,1.0
2009-04-24,6.25,6.25,6.1698,6.1698,700,3.03544932276368,3.03544932276368,2.99649843705398,2.99649843705398,1441.30227020779,0.0,1.0
2009-04-27,6.26,6.32,6.26,6.32,300,3.04030604168011,3.06944635517864,3.04030604168011,3.06944635517864,617.700972946195,0.0,1.0
2009-04-28,5.98,6.01,5.95,6.0,600,2.90431791202029,2.91888806876956,2.88974775527103,2.91403134985314,1235.40194589239,0.0,1.0
2009-04-29,5.8636,5.95,5.8636,5.9,400,2.84778570383314,2.88974775527103,2.84778570383314,2.86546416068892,823.601297261596,0.0,1.0
2009-04-30,5.98,5.98,5.98,5.98,100,2.90431791202029,2.90431791202029,2.90431791202029,2.90431791202029,205.900324315399,0.0,1.0
2009-05-01,6.15,6.23,6.15,6.23,300,2.98688213359947,3.02573588493084,2.98688213359947,3.02573588493084,617.700972946195,0.0,1.0
2009-05-04,6.185,6.2,6.1,6.1,800,3.00388064980694,3.01116572818158,2.96259853901736,2.96259853901736,1647.20259452319,0.0,1.0
2009-05-05,6.15,6.15,6.0009,6.03,1700,2.98688213359947,2.98688213359947,2.91446845455562,2.9286015066024,3500.30551336177,0.0,1.0
2009-05-06,6.03,6.12,6.03,6.03,1600,2.9286015066024,2.9723119768502,2.9286015066024,2.9286015066024,3294.40518904638,0.0,1.0
2009-05-07,5.9,6.04,5.85,6.04,2200,2.86546416068892,2.93345822551882,2.84118056610681,2.93345822551882,4529.80713493877,0.0,1.0
2009-05-08,5.87,5.95,5.7901,5.95,1600,2.85089400393965,2.88974775527103,2.81208881979744,2.88974775527103,3294.40518904638,0.0,1.0
2009-05-11,5.96,5.99,5.91,5.95,2600,2.89460447418745,2.90917463093672,2.87032087960534,2.88974775527103,5353.40843220037,0.0,1.0
2009-05-12,5.96,5.96,5.96,5.96,0,2.89460447418745,2.89460447418745,2.89460447418745,2.89460447418745,0,0.0,1.0
2009-05-13,5.96,5.99,5.92,5.99,1100,2.89460447418745,2.90917463093672,2.87517759852176,2.90917463093672,2264.90356746939,0.0,1.0
2009-05-14,5.9,5.9,5.78,5.78,200,2.86546416068892,2.86546416068892,2.80718353369186,2.80718353369186,411.800648630797,0.0,1.0
2009-05-15,5.34,5.86,5.1,5.72,11300,2.59348790136929,2.84603728502323,2.47692664737517,2.77804322019332,23266.7366476401,0.0,1.0
2009-05-18,5.34,5.46,5.29,5.3,2800,2.59348790136929,2.65176852836635,2.56920430678718,2.5740610257036,5765.20908083117,0.0,1.0
2009-05-19,5.77,5.99,5.53,5.53,1600,2.80232681477543,2.90917463093672,2.68576556078131,2.68576556078131,3294.40518904638,0.0,1.0
2009-05-20,5.77,5.78,5.77,5.78,800,2.80232681477543,2.80718353369186,2.80232681477543,2.80718353369186,1647.20259452319,0.0,1.0
2009-05-21,4.82,5.78,4.82,5.6201,9500,2.34093851771535,2.80718353369186,2.34093851771535,2.72952459821827,19560.5308099629,0.0,1.0
2009-05-22,5.82,5.83,4.95,5.31,17000,2.82661040935754,2.83146712827397,2.40407586362884,2.57891774462003,35003.0551336178,0.0,1.0
2009-05-26,6.25,6.25,5.92,5.97,4000,3.03544932276368,3.03544932276368,2.87517759852176,2.89946119310387,8236.01297261596,0.0,1.0
2009-05-27,6.05,6.5,6.05,6.22,6200,2.93831494443525,3.15686729567423,2.93831494443525,3.02087916601442,12765.8201075547,0.0,1.0
2009-05-28,6.05,6.05,6.05,6.05,0,2.93831494443525,2.93831494443525,2.93831494443525,2.93831494443525,0,0.0,1.0
2009-05-29,6.0399,6.04,5.96,5.96,600,2.93340965832966,2.93345822551882,2.89460447418745,2.89460447418745,1235.40194589239,0.0,1.0
2009-06-01,6.27,6.49,6.16,6.16,5000,3.04516276059653,3.15201057675781,2.99173885251589,2.99173885251589,10295.0162157699,0.0,1.0
2009-06-02,6.53,6.63,6.53,6.55,5400,3.1714374524235,3.22000464158772,3.1714374524235,3.18115089025634,11118.6175130315,0.0,1.0
2009-06-03,6.39,6.51,6.35,6.51,1500,3.10344338759359,3.16172401459065,3.0840165119279,3.16172401459065,3088.50486473098,0.0,1.0
2009-06-04,6.36,6.42,6.32,6.42,3000,3.08887323084433,3.11801354434286,3.06944635517864,3.11801354434286,6177.00972946195,0.0,1.0
2009-06-05,6.41,6.5,6.41,6.5,1500,3.11315682542644,3.15686729567423,3.11315682542644,3.15686729567423,3088.50486473098,0.0,1.0
2009-06-08,6.17,6.3206,6.01,6.15,3400,3.05730455788758,3.13192855568626,2.9780227541174,3.04739433241631,6861.59968782913,0.125,1.0
2009-06-09,6.47,6.52,6.34,6.34,800,3.20595793995667,3.23073350363485,3.1415414743934,3.1415414743934,1614.49404419509,0.0,1.0
2009-06-10,6.49,6.49,6.38,6.38,1700,3.21586816542794,3.21586816542794,3.16136192533594,3.16136192533594,3430.79984391457,0.0,1.0
2009-06-11,6.5,6.5,6.35,6.49,1000,3.22082327816358,3.22082327816358,3.14649658712904,3.21586816542794,2018.11755524386,0.0,1.0
2009-06-12,6.01,6.37,6.01,6.29,1900,2.9780227541174,3.15640681260031,2.9780227541174,3.11676591071522,3834.42335496334,0.0,1.0
2009-06-15,6.28,6.28,6.11,6.22,800,3.11181079797958,3.11181079797958,3.02757388147377,3.08208012156576,1614.49404419509,0.0,1.0
2009-06-16,5.84,6.1074,5.84,6.04,1100,2.89378583761159,3.0262855521625,2.89378583761159,2.99288809232431,2219.92931076824,0.0,1.0
2009-06-17,5.9,6.05,5.71,6.05,3900,2.9235165140254,2.99784320505995,2.82936937204831,2.99784320505995,7870.65846545107,0.0,1.0
2009-06-18,5.5,6.3,5.5,5.8984,5900,2.72531200459995,3.12172102345085,2.72531200459995,2.9227236959877,11906.8935759388,0.0,1.0
2009-06-19,5.5,5.99,5.3,5.41,9000,2.72531200459995,2.96811252864613,2.62620974988723,2.68071598997923,18163.0579971948,0.0,1.0
2009-06-22,5.5,5.5,5.4,5.4,200,2.72531200459995,2.72531200459995,2.67576087724359,2.67576087724359,403.623511048772,0.0,1.0
2009-06-23,5.14,5.3,5.13,5.3,2000,2.54692794611705,2.62620974988723,2.54197283338141,2.62620974988723,4036.23511048771,0.0,1.0
2009-06-24,5.151,5.33,5.13,5.33,400,2.55237857012625,2.64107508809414,2.54197283338141,2.64107508809414,807.247022097543,0.0,1.0
2009-06-25,5.22,5.26,5.04,5.04,2500,2.58656884800214,2.60638929894468,2.49737681876068,2.49737681876068,5045.29388810964,0.0,1.0
2009-06-26,5.18,5.18,5.18,5.18,600,2.56674839705959,2.56674839705959,2.56674839705959,2.56674839705959,1210.87053314632,0.0,1.0
2009-06-29,5.97,6.16,5.28,5.28,5600,2.95820230317486,3.05234944515195,2.61629952441595,2.61629952441595,11301.4583093656,0.0,1.0
2009-06-30,6.21,6.21,5.88,5.89,2000,3.07712500883013,3.07712500883013,2.91360628855413,2.91856140128977,4036.23511048772,0.0,1.0
2009-07-01,6.25,6.25,6.21,6.21,800,3.09694545977267,3.09694545977267,3.07712500883013,3.07712500883013,1614.49404419509,0.0,1.0
2009-07-02,6.25,6.25,6.25,6.25,0,3.09694545977267,3.09694545977267,3.09694545977267,3.09694545977267,0,0.0,1.0
2009-07-06,6.09,6.0953,6.09,6.0953,400,3.01766365600249,3.02028986575238,3.01766365600249,3.02028986575238,807.247022097545,0.0,1.0
2009-07-07,5.78,6.03,5.74,6.03,800,2.86405516119777,2.98793297958867,2.84423471025522,2.98793297958867,1614.49404419509,0.0,1.0
2009-07-08,5.78,5.78,5.78,5.78,0,2.86405516119777,2.86405516119777,2.86405516119777,2.86405516119777,0,0.0,1.0
2009-07-09,5.84,5.84,5.84,5.84,100,2.89378583761159,2.89378583761159,2.89378583761159,2.89378583761159,201.811755524386,0.0,1.0
2009-07-10,5.84,5.84,5.84,5.84,0,2.89378583761159,2.89378583761159,2.89378583761159,2.89378583761159,0,0.0,1.0
2009-07-13,5.83,5.83,5.78,5.78,200,2.88883072487595,2.88883072487595,2.86405516119777,2.86405516119777,403.623511048772,0.0,1.0
2009-07-14,5.96,6.14,5.85,5.88,3700,2.95324719043922,3.04243921968067,2.89874095034722,2.91360628855413,7467.03495440228,0.0,1.0
2009-07-15,5.96,5.96,5.96,5.96,0,2.95324719043922,2.95324719043922,2.95324719043922,2.95324719043922,0,0.0,1.0
2009-07-16,5.5011,5.68,5.5011,5.68,1000,2.72585706700087,2.81450403384141,2.72585706700087,2.81450403384141,2018.11755524386,0.0,1.0
2009-07-17,5.53,5.96,5.5,5.73,2500,2.74017734280686,2.95324719043922,2.72531200459995,2.83927959751959,5045.29388810965,0.0,1.0
2009-07-20,5.94,5.96,5.65,5.65,1300,2.94333696496795,2.95324719043922,2.7996386956345,2.7996386956345,2623.55282181702,0.0,1.0
2009-07-21,6.108,6.47,5.9495,5.9495,7400,3.02658285892664,3.20595793995667,2.9480443220668,2.9480443220668,14934.0699088046,0.0,1.0
2009-07-22,6.2,6.2,6.2,6.2,100,3.07216989609449,3.07216989609449,3.07216989609449,3.07216989609449,201.811755524386,0.0,1.0
2009-07-23,6.065,6.32,6.05,6.26,2200,3.0052758741634,3.13163124892213,2.99784320505995,3.10190057250831,4439.8586215365,0.0,1.0
2009-07-24,6.07,6.07,6.07,6.07,0,3.00775343053122,3.00775343053122,3.00775343053122,3.00775343053122,0,0.0,1.0
2009-07-27,6.01,6.35,5.62,6.05,8600,2.9780227541174,3.14649658712904,2.78477335742759,2.99784320505995,17355.8109750972,0.0,1.0
2009-07-28,6.01,6.01,6.01,6.01,0,2.9780227541174,2.9780227541174,2.9780227541174,2.9780227541174,0,0.0,1.0
2009-07-29,6.04,6.04,5.9899,6.03,4400,2.99288809232431,2.99288809232431,2.96806297751877,2.98793297958867,8879.71724307299,0.0,1.0
2009-07-30,6.04,6.04,6.04,6.04,0,2.99288809232431,2.99288809232431,2.99288809232431,2.99288809232431,0,0.0,1.0
2009-07-31,6.3,6.35,6.18,6.2,6600,3.12172102345085,3.14649658712904,3.06225967062322,3.07216989609449,13319.5758646095,0.0,1.0
2009-08-03,6.5,6.54,6.38,6.38,2800,3.22082327816358,3.24064372910613,3.16136192533594,3.16136192533594,5650.72915468281,0.0,1.0
2009-08-04,6.8,6.85,6.5,6.53,8600,3.36947666023267,3.39425222391085,3.22082327816358,3.23568861637049,17355.8109750972,0.0,1.0
2009-08-05,6.8,6.8,6.8,6.8,0,3.36947666023267,3.36947666023267,3.36947666023267,3.36947666023267,0,0.0,1.0
2009-08-06,6.9,6.93,6.7501,6.9,2800,3.41902778758903,3.43389312579594,3.34475064768184,3.41902778758903,5650.72915468281,0.0,1.0
2009-08-07,7.0,7.12,6.921,6.95,2300,3.46857891494539,3.52804026777303,3.42943352433387,3.44380335126721,4641.67037706088,0.0,1.0
2009-08-10,7.0,7.0,7.0,7.0,0,3.46857891494539,3.46857891494539,3.46857891494539,3.46857891494539,0,0.0,1.0
2009-08-11,6.75,7.06,6.75,7.06,24600,3.34470109655449,3.49830959135921,3.34470109655449,3.49830959135921,49645.6918589989,0.0,1.0
2009-08-12,7.84,8.08,6.8,6.85,73800,3.88480838473884,4.00373109039411,3.36947666023267,3.39425222391085,148937.075576997,0.0,1.0
2009-08-13,8.03,8.15,8.0,8.0,6200,3.97895552671593,4.03841687954357,3.96409018850902,3.96409018850902,12512.3288425119,0.0,1.0
2009-08-14,8.0,8.0,8.0,8.0,1000,3.96409018850902,3.96409018850902,3.96409018850902,3.96409018850902,2018.11755524386,0.0,1.0
2009-08-17,7.65,7.75,7.32,7.75,4000,3.79066124276175,3.84021237011811,3.62714252248575,3.84021237011811,8072.47022097545,0.0,1.0
2009-08-18,7.76,7.76,7.75,7.75,400,3.84516748285375,3.84516748285375,3.84021237011811,3.84021237011811,807.247022097544,0.0,1.0
2009-08-19,7.3868,7.47,7.05,7.46,5200,3.6602426755598,3.7014692135203,3.49335447862358,3.69651410078466,10494.2112872681,0.0,1.0
2009-08-20,7.39,7.39,7.39,7.39,0,3.66182831163521,3.66182831163521,3.66182831163521,3.66182831163521,0,0.0,1.0
2009-08-21,7.39,7.39,7.39,7.39,0,3.66182831163521,3.66182831163521,3.66182831163521,3.66182831163521,0,0.0,1.0
2009-08-24,7.39,7.39,7.39,7.39,0,3.66182831163521,3.66182831163521,3.66182831163521,3.66182831163521,0,0.0,1.0
2009-08-25,7.58,7.61,7.41,7.41,1100,3.7559754536123,3.77084079181921,3.67173853710648,3.67173853710648,2219.92931076825,0.0,1.0
2009-08-26,7.58,7.58,7.58,7.58,0,3.7559754536123,3.7559754536123,3.7559754536123,3.7559754536123,0,0.0,1.0
2009-08-27,7.51,7.55,7.51,7.55,1300,3.72128966446284,3.74111011540539,3.72128966446284,3.74111011540539,2623.55282181702,0.0,1.0
2009-08-28,7.5,7.55,7.5,7.54,400,3.71633455172721,3.74111011540539,3.71633455172721,3.73615500266975,807.247022097544,0.0,1.0
2009-08-31,7.45,7.45,7.45,7.45,300,3.69155898804903,3.69155898804903,3.69155898804903,3.69155898804903,605.435266573158,0.0,1.0
2009-09-01,7.67,7.67,6.77,7.45,18800,3.80057146823302,3.80057146823302,3.35461132202576,3.69155898804903,37940.6100385846,0.0,1.0
2009-09-02,7.67,7.67,7.67,7.67,0,3.80057146823302,3.80057146823302,3.80057146823302,3.80057146823302,0,0.0,1.0
2009-09-03,7.56,7.68,7.56,7.68,900,3.74606522814102,3.80552658096866,3.74606522814102,3.80552658096866,1816.30579971948,0.0,1.0
2009-09-04,7.56,7.56,7.56,7.56,0,3.74606522814102,3.74606522814102,3.74606522814102,3.74606522814102,0,0.0,1.0
2009-09-08,7.7,7.7,7.64,7.64,600,3.81543680643993,3.81543680643993,3.78570613002612,3.78570613002612,1210.87053314632,0.0,1.0
2009-09-09,7.7,7.7,7.7,7.7,0,3.81543680643993,3.81543680643993,3.81543680643993,3.81543680643993,0,0.0,1.0
2009-09-10,7.64,7.64,7.37,7.37,500,3.84764503922157,3.84764503922157,3.71166805485117,3.71166805485117,992.815075470901,0.125,1.0
2009-09-11,7.65,7.65,7.63,7.65,700,3.85268122382788,3.85268122382788,3.84260885461526,3.85268122382788,1389.94110565926,0.0,1.0
2009-09-14,7.29,7.42,7.22,7.42,1100,3.67137857800069,3.73684897788273,3.63612528575651,3.73684897788273,2184.19316603598,0.0,1.0
2009-09-15,7.5,7.5,7.23,7.23,6600,3.77713845473322,3.77713845473322,3.64116147036282,3.64116147036282,13105.1589962159,0.0,1.0
2009-09-16,7.54,8.36,7.15,7.73,24900,3.79728319315846,4.21025033087596,3.60087199351233,3.89297070067837,49442.1907584509,0.0,1.0
2009-09-17,7.54,7.54,7.26,7.26,500,3.79728319315846,3.79728319315846,3.65627002418175,3.65627002418175,992.815075470901,0.0,1.0
2009-09-18,7.55,8.17,7.5,7.5,25900,3.80231937776477,4.11456282335605,3.77713845473322,3.77713845473322,51427.8209093927,0.0,1.0
2009-09-21,7.54,7.61,7.54,7.6,700,3.79728319315846,3.83253648540264,3.79728319315846,3.82750030079633,1389.94110565926,0.0,1.0
2009-09-22,7.49,7.53,6.96,6.96,600,3.77210227012691,3.79224700855215,3.50518448599242,3.50518448599242,1191.37809056508,0.0,1.0
2009-09-23,7.6,7.61,7.54,7.54,8800,3.82750030079633,3.83253648540264,3.79728319315846,3.79728319315846,17473.5453282878,0.0,1.0
2009-09-24,7.5,7.5,7.5,7.5,700,3.77713845473322,3.77713845473322,3.77713845473322,3.77713845473322,1389.94110565926,0.0,1.0
2009-09-25,7.3,7.437,7.3,7.437,1100,3.676414762607,3.74541049171346,3.676414762607,3.74541049171346,2184.19316603598,0.0,1.0
2009-09-28,7.28,7.3,7.1,7.3,1800,3.66634239339438,3.676414762607,3.57569107048078,3.676414762607,3574.13427169524,0.0,1.0
2009-09-29,7.28,7.28,7.13,7.13,2000,3.66634239339438,3.66634239339438,3.59079962429971,3.59079962429971,3971.2603018836,0.0,1.0
2009-09-30,7.26,7.27,7.13,7.15,1300,3.65627002418175,3.66130620878806,3.59079962429971,3.60087199351233,2581.31919622434,0.0,1.0
2009-10-01,7.25,7.25,7.05,7.2,5400,3.65123383957544,3.65123383957544,3.55051014744922,3.62605291654389,10722.4028150857,0.0,1.0
2009-10-02,6.98,7.01,6.86,7.01,2100,3.51525685520505,3.53036540902398,3.45482263992931,3.53036540902398,4169.82331697778,0.0,1.0
2009-10-05,7.01,7.09,7.0,7.05,1900,3.53036540902398,3.57065488587447,3.52532922441767,3.55051014744922,3772.69728678942,0.0,1.0
2009-10-06,7.0,7.03,7.0,7.03,1200,3.52532922441767,3.5404377782366,3.52532922441767,3.5404377782366,2382.75618113016,0.0,1.0
2009-10-07,6.9,7.02,6.9,6.9,1300,3.47496737835456,3.53540159363029,3.47496737835456,3.47496737835456,2581.31919622434,0.0,1.0
2009-10-08,6.98,7.09,6.95,7.09,500,3.51525685520505,3.57065488587447,3.50014830138611,3.57065488587447,992.8150754709,0.0,1.0
2009-10-09,6.83,6.9501,6.62,6.9,12100,3.43971408611038,3.50019866323218,3.33395420937785,3.47496737835456,24026.1248263958,0.0,1.0
2009-10-12,7.6,7.7,6.8099,6.81,7900,3.82750030079633,3.87786214685944,3.4295913550517,3.42964171689776,15686.4781924402,0.0,1.0
2009-10-13,7.63,7.71,7.6,7.71,300,3.84260885461526,3.88289833146575,3.82750030079633,3.88289833146575,595.68904528254,0.0,1.0
2009-10-14,7.69,7.69,7.51,7.55,1500,3.87282596225312,3.87282596225312,3.78217463933953,3.80231937776477,2978.44522641271,0.0,1.0
2009-10-15,7.7,7.7,7.51,7.51,400,3.87786214685944,3.87786214685944,3.78217463933953,3.78217463933953,794.25206037672,0.0,1.0
2009-10-16,7.45,7.51,7.45,7.5,1800,3.75195753170166,3.78217463933953,3.75195753170166,3.77713845473322,3574.13427169524,0.0,1.0
2009-10-19,7.6,7.7,7.4,7.67,2100,3.82750030079633,3.87786214685944,3.72677660867011,3.8627535930405,4169.82331697778,0.0,1.0
2009-10-20,7.52,7.7,7.45,7.51,1700,3.78721082394584,3.87786214685944,3.75195753170166,3.78217463933953,3375.57125660106,0.0,1.0
2009-10-21,7.52,7.52,7.52,7.52,0,3.78721082394584,3.78721082394584,3.78721082394584,3.78721082394584,0,0.0,1.0
2009-10-22,7.45,7.74,7.45,7.62,1200,3.75195753170166,3.89800688528468,3.75195753170166,3.83757267000895,2382.75618113016,0.0,1.0
2009-10-23,7.65,7.68,7.56,7.68,600,3.85268122382788,3.86778977764681,3.80735556237108,3.86778977764681,1191.37809056508,0.0,1.0
2009-10-26,7.68,7.7,7.53,7.6,1300,3.86778977764681,3.87786214685944,3.79224700855215,3.82750030079633,2581.31919622434,0.0,1.0
2009-10-27,7.65,7.65,7.58,7.58,200,3.85268122382788,3.85268122382788,3.8174279315837,3.8174279315837,397.12603018836,0.0,1.0
2009-10-28,6.8,7.48,6.8,7.48,3200,3.42460553229145,3.76706608552059,3.42460553229145,3.76706608552059,6354.01648301376,0.0,1.0
2009-10-29,6.9101,7.0,6.85,7.0,5600,3.48005392480693,3.52532922441767,3.449786455323,3.52532922441767,11119.5288452741,0.0,1.0
2009-10-30,7.09,7.09,7.05,7.05,1000,3.57065488587447,3.57065488587447,3.55051014744922,3.55051014744922,1985.6301509418,0.0,1.0
2009-11-02,7.25,7.26,6.91,7.02,7300,3.65123383957544,3.65627002418175,3.48000356296087,3.53540159363029,14495.1001018752,0.0,1.0
2009-11-03,7.2,7.25,6.81,7.25,3800,3.62605291654389,3.65123383957544,3.42964171689776,3.65123383957544,7545.39457357884,0.0,1.0
2009-11-04,7.49,7.62,7.4,7.5,3200,3.77210227012691,3.83757267000895,3.72677660867011,3.77713845473322,6354.01648301376,0.0,1.0
2009-11-05,7.3,7.34,7.23,7.33,6400,3.676414762607,3.69655950103224,3.64116147036282,3.69152331642593,12708.0329660275,0.0,1.0
2009-11-06,7.42,7.42,7.31,7.31,200,3.73684897788273,3.73684897788273,3.68145094721331,3.68145094721331,397.12603018836,0.0,1.0
2009-11-09,7.14,7.34,7.01,7.27,1500,3.59583580890602,3.69655950103224,3.53036540902398,3.66130620878806,2978.4452264127,0.0,1.0
2009-11-10,7.12,7.12,7.12,7.12,100,3.5857634396934,3.5857634396934,3.5857634396934,3.5857634396934,198.56301509418,0.0,1.0
2009-11-11,7.54,7.54,7.11,7.24,2100,3.79728319315846,3.79728319315846,3.58072725508709,3.64619765496913,4169.82331697778,0.0,1.0
2009-11-12,7.6,7.6,7.6,7.6,200,3.82750030079633,3.82750030079633,3.82750030079633,3.82750030079633,397.12603018836,0.0,1.0
2009-11-13,7.57,7.73,7.54,7.73,900,3.81239174697739,3.89297070067837,3.79728319315846,3.89297070067837,1787.06713584762,0.0,1.0
2009-11-16,7.5499,7.87,7.5499,7.77,800,3.80226901591871,3.96347728516672,3.80226901591871,3.91311543910361,1588.50412075344,0.0,1.0
2009-11-17,7.55,7.55,7.55,7.55,300,3.80231937776477,3.80231937776477,3.80231937776477,3.80231937776477,595.689045282541,0.0,1.0
2009-11-18,8.0,8.0,7.7,7.7,1200,4.02894768504876,4.02894768504876,3.87786214685944,3.87786214685944,2382.75618113016,0.0,1.0
2009-11-19,7.9705,8.1,7.79,8.1,3500,4.01409094046015,4.07930953111187,3.92318780831623,4.07930953111187,6949.7055282963,0.0,1.0
2009-11-20,7.8,7.92,7.8,7.8,1300,3.92822399292254,3.98865820819828,3.92822399292254,3.92822399292254,2581.31919622435,0.0,1.0
2009-11-23,8.0,8.0,7.7,7.7,1700,4.02894768504876,4.02894768504876,3.87786214685944,3.87786214685944,3375.57125660107,0.0,1.0
2009-11-24,7.921,8.12,7.9,8.01,400,3.98916182665891,4.08938190032449,3.97858583898565,4.03398386965507,794.25206037672,0.0,1.0
2009-11-25,7.92,7.92,7.92,7.92,0,3.98865820819828,3.98865820819828,3.98865820819828,3.98865820819828,0,0.0,1.0
2009-11-27,7.88,7.88,7.87,7.87,200,3.96851346977303,3.96851346977303,3.96347728516672,3.96347728516672,397.126030188361,0.0,1.0
2009-11-30,7.25,7.88,7.21,7.88,5700,3.65123383957544,3.96851346977303,3.6310891011502,3.96851346977303,11318.0918603683,0.0,1.0
2009-12-01,7.79,7.9999,7.41,7.41,4700,3.92318780831623,4.0288973232027,3.73181279327642,3.73181279327642,9332.46170942648,0.0,1.0
2009-12-02,7.83,7.84,7.67,7.78,2500,3.94333254674148,3.94836873134779,3.8627535930405,3.91815162370992,4964.0753773545,0.0,1.0
2009-12-03,7.75,7.95,7.71,7.8,700,3.90304306989099,4.00376676201721,3.88289833146575,3.92822399292254,1389.94110565926,0.0,1.0
2009-12-04,7.84,8.0,7.52,8.0,5800,3.94836873134779,4.02894768504876,3.78721082394584,4.02894768504876,11516.6548754624,0.0,1.0
2009-12-07,7.99,8.0,7.71,7.84,4200,4.02391150044245,4.02894768504876,3.88289833146575,3.94836873134779,8339.64663395557,0.0,1.0
2009-12-08,7.94,7.96,7.74,7.91,6500,4.06168288498979,4.07191382424669,3.95937349242077,4.04633647610443,12706.5557458284,0.125,1.0
2009-12-09,7.67,7.95,7.67,7.8,1100,3.92356520502162,4.06679835461824,3.92356520502162,3.99006631019148,2150.3402031402,0.0,1.0
2009-12-10,7.82,7.82,7.63,7.7,3200,4.00029724944838,4.00029724944838,3.90310332650782,3.93891161390697,6255.53513640785,0.0,1.0
2009-12-11,7.7,7.99,7.5306,7.8,3000,3.93891161390697,4.08726023313204,3.85225555840102,3.99006631019148,5864.56419038236,0.0,1.0
2009-12-14,7.65,8.0,7.65,7.77,8700,3.91333426576472,4.09237570276049,3.91333426576472,3.97471990130613,17007.2361521088,0.0,1.0
2009-12-15,7.71,7.89,7.47,7.77,2800,3.94402708353542,4.03610553684753,3.82125581245261,3.97471990130613,5473.59324435687,0.0,1.0
2009-12-16,7.4601,7.92,7.43,7.76,1600,3.81619149752044,4.05145194573289,3.8007939339388,3.96960443167767,3127.76756820392,0.0,1.0
2009-12-17,7.57,7.83,7.56,7.56,1700,3.87241050873711,4.00541271907683,3.86729503910866,3.86729503910866,3323.25304121667,0.0,1.0
2009-12-18,7.76,7.76,7.27,7.57,1200,3.96960443167767,3.96960443167767,3.71894641988359,3.87241050873711,2345.82567615295,0.0,1.0
2009-12-21,7.28,7.56,7.26,7.56,1000,3.72406188951205,3.86729503910866,3.71383095025514,3.86729503910866,1954.85473012745,0.0,1.0
2009-12-22,7.27,7.47,7.27,7.3,500,3.71894641988359,3.82125581245261,3.71894641988359,3.73429282876895,977.427365063727,0.0,1.0
2009-12-23,7.26,7.45,7.26,7.31,1300,3.71383095025514,3.81102487319571,3.71383095025514,3.7394082983974,2541.31114916569,0.0,1.0
2009-12-24,7.4,7.4,7.4,7.4,400,3.78544752505345,3.78544752505345,3.78544752505345,3.78544752505345,781.941892050982,0.0,1.0
2009-12-28,7.1999,7.3,6.8601,7.3,2000,3.68308697778816,3.73429282876895,3.5092633198134,3.73429282876895,3909.7094602549,0.0,1.0
2009-12-29,7.39,7.4,7.19,7.22,4400,3.780332055425,3.78544752505345,3.67802266285599,3.69336907174134,8601.36081256079,0.0,1.0
2009-12-30,7.64,7.7,7.27,7.37,9500,3.90821879613627,3.93891161390697,3.71894641988359,3.7701011161681,18571.1199362108,0.0,1.0
2009-12-31,7.57,7.57,7.56,7.56,200,3.87241050873711,3.87241050873711,3.86729503910866,3.86729503910866,390.970946025491,0.0,1.0
2010-01-04,7.515,7.82,7.5,7.71,3600,3.84427542578063,4.00029724944838,3.83660222133796,3.94402708353542,7037.47702845884,0.0,1.0
2010-01-05,7.46,7.66,7.46,7.55,1000,3.81614034282416,3.91844973539317,3.81614034282416,3.86217956948021,1954.85473012745,0.0,1.0
2010-01-06,7.599,7.73,7.45,7.73,700,3.88724537065962,3.95425802279232,3.81102487319571,3.95425802279232,1368.39831108922,0.0,1.0
2010-01-07,7.5,7.5,7.5,7.5,200,3.83660222133796,3.83660222133796,3.83660222133796,3.83660222133796,390.97094602549,0.0,1.0
2010-01-08,7.43,7.495,7.43,7.495,600,3.8007939339388,3.83404448652373,3.8007939339388,3.83404448652373,1172.91283807647,0.0,1.0
2010-01-11,7.49,7.57,7.22,7.3,5200,3.83148675170951,3.87241050873711,3.69336907174134,3.73429282876895,10165.2445966627,0.0,1.0
2010-01-12,7.484,7.58,7.34,7.51,2600,3.82841746993244,3.87752597836556,3.75475470728275,3.84171769096641,5082.62229833137,0.0,1.0
2010-01-13,7.57,7.69,7.42,7.42,400,3.87241050873711,3.93379614427852,3.79567846431035,3.79567846431035,781.941892050982,0.0,1.0
2010-01-14,7.57,7.57,7.57,7.57,0,3.87241050873711,3.87241050873711,3.87241050873711,3.87241050873711,0,0.0,1.0
2010-01-15,7.67,7.81,7.55,7.55,2400,3.92356520502162,3.99518177981993,3.86217956948021,3.86217956948021,4691.65135230588,0.0,1.0
2010-01-19,7.85,7.99,7.72,7.8,12700,4.01564365833373,4.08726023313204,3.94914255316387,3.99006631019148,24826.6550726186,0.0,1.0
2010-01-20,7.7301,7.95,7.73,7.83,800,3.95430917748861,4.06679835461824,3.95425802279232,4.00541271907683,1563.88378410196,0.0,1.0
2010-01-21,7.76,7.9485,7.71,7.93,800,3.96960443167767,4.06603103417397,3.94402708353542,4.05656741536133,1563.88378410196,0.0,1.0
2010-01-22,7.75,8.49,7.7,7.94,17300,3.96448896204922,4.34303371455457,3.93891161390697,4.06168288498979,33818.986831205,0.0,1.0
2010-01-25,7.89,8.19,7.75,7.78,3900,4.03610553684753,4.18956962570105,3.96448896204922,3.97983537093458,7623.93344749707,0.0,1.0
2010-01-26,7.797,7.92,7.797,7.92,1000,3.98853166930294,4.05145194573289,3.98853166930294,4.05145194573289,1954.85473012745,0.0,1.0
2010-01-27,7.8808,7.8808,7.85,7.86,1200,4.03139930478936,4.03139930478936,4.01564365833373,4.02075912796218,2345.82567615294,0.0,1.0
2010-01-28,7.72,7.93,7.72,7.895,300,3.94914255316387,4.05656741536133,3.94914255316387,4.03866327166176,586.456419038236,0.0,1.0
2010-01-29,7.79,7.96,7.652,7.75,3000,3.98495084056303,4.07191382424669,3.91435735969041,3.96448896204922,5864.56419038235,0.0,1.0
2010-02-01,7.8799,7.88,7.68,7.7201,4000,4.0309389125228,4.03099006721908,3.92868067465007,3.94919370786016,7819.4189205098,0.0,1.0
2010-02-02,7.69,7.858,7.69,7.74,1200,3.93379614427852,4.01973603403649,3.93379614427852,3.95937349242077,2345.82567615294,0.0,1.0
2010-02-03,7.56,7.9,7.56,7.78,4400,3.86729503910866,4.04122100647598,3.86729503910866,3.97983537093458,8601.3608125608,0.0,1.0
2010-02-04,7.6,7.6,7.26,7.6,1700,3.88775691762246,3.88775691762246,3.71383095025514,3.88775691762246,3323.25304121667,0.0,1.0
2010-02-05,7.2,7.53,7.2,7.53,3600,3.68313813248444,3.85194863022331,3.68313813248444,3.85194863022331,7037.47702845883,0.0,1.0
2010-02-08,7.2075,7.28,7.18,7.22,600,3.68697473470578,3.72406188951205,3.67290719322754,3.69336907174134,1172.91283807647,0.0,1.0
2010-02-09,7.1901,7.31,7.19,7.24,4700,3.67807381755227,3.7394082983974,3.67802266285599,3.70360001099824,9187.81723159904,0.0,1.0
2010-02-10,7.23,7.24,7.22,7.22,700,3.69848454136979,3.70360001099824,3.69336907174134,3.69336907174134,1368.39831108922,0.0,1.0
2010-02-11,7.34,7.39,7.19,7.19,500,3.75475470728275,3.780332055425,3.67802266285599,3.67802266285599,977.427365063726,0.0,1.0
2010-02-12,7.2,7.39,7.2,7.35,1800,3.68313813248444,3.780332055425,3.68313813248444,3.7598701769112,3518.73851422942,0.0,1.0
2010-02-16,7.3,7.31,7.2,7.25,1900,3.73429282876895,3.7394082983974,3.68313813248444,3.70871548062669,3714.22398724216,0.0,1.0
2010-02-17,7.2,7.39,7.2,7.3756,700,3.68313813248444,3.780332055425,3.68313813248444,3.77296577916003,1368.39831108922,0.0,1.0
2010-02-18,7.23,7.5,7.23,7.34,1800,3.69848454136979,3.83660222133796,3.69848454136979,3.75475470728275,3518.73851422942,0.0,1.0
2010-02-19,7.22,7.3,7.2,7.2,1400,3.69336907174134,3.73429282876895,3.68313813248444,3.68313813248444,2736.79662217843,0.0,1.0
2010-02-22,7.5,7.53,7.3,7.32,4500,3.83660222133796,3.85194863022331,3.73429282876895,3.74452376802585,8796.84628557353,0.0,1.0
2010-02-23,8.15,8.83,7.67,7.67,13300,4.16910774718725,4.51695968192189,3.92356520502162,3.92356520502162,25999.5679106951,0.0,1.0
2010-02-24,8.25,8.36,8.25,8.36,1300,4.22026244347176,4.27653260938471,4.22026244347176,4.27653260938471,2541.31114916569,0.0,1.0
2010-02-25,8.26,8.5,8.26,8.32,3600,4.22537791310021,4.34814918418302,4.22537791310021,4.25607073087091,7037.47702845882,0.0,1.0
2010-02-26,9.29,10.0,8.2601,8.45,8500,4.75227128483062,5.11546962845061,4.22542906779649,4.32257183604077,16616.2652060833,0.0,1.0
2010-03-01,8.2,9.49,7.91,9.3,12900,4.1946850953295,4.85458067739963,4.04633647610443,4.75738675445907,25217.6260186441,0.0,1.0
2010-03-02,8.5,8.5,8.28,8.28,3300,4.34814918418302,4.34814918418302,4.23560885235711,4.23560885235711,6451.02060942059,0.0,1.0
2010-03-03,8.94,8.953,8.59,8.59,1400,4.57322984783485,4.57987995835183,4.39418841083908,4.39418841083908,2736.79662217843,0.0,1.0
2010-03-04,8.9,9.0,8.8,8.98,1500,4.55276796932104,4.60392266560555,4.50161327303654,4.59369172634865,2932.28209519118,0.0,1.0
2010-03-05,8.55,8.89,8.55,8.89,5500,4.37372653232527,4.54765249969259,4.37372653232527,4.54765249969259,10751.701015701,0.0,1.0
2010-03-08,8.08,8.58,8.08,8.32,5500,4.19724283014373,4.45697320329619,4.19724283014373,4.32191340925691,10587.9030111961,0.125,1.0
2010-03-09,7.999,8.1499,7.92,8.09,4400,4.15516650969303,4.23355313631044,4.11412911073494,4.20243743760678,8470.32240895687,0.0,1.0
2010-03-10,7.95,8.01,7.95,7.96,300,4.12971293312409,4.16088057790238,4.12971293312409,4.13490754058714,577.521982428878,0.0,1.0
2010-03-11,8.02,8.25,7.95,7.95,3600,4.16607518536543,4.28555115701556,4.12971293312409,4.12971293312409,6930.26378914654,0.0,1.0
2010-03-12,8.745,8.9,7.99,8.01,6800,4.5426842264365,4.62320064211376,4.15049136297628,4.16088057790238,13090.4982683879,0.0,1.0
2010-03-15,8.87,8.95,8.8,8.94,4700,4.60761681972461,4.649173679429,4.57125456748327,4.64397907196595,9047.84439138576,0.0,1.0
2010-03-16,8.9219,8.9219,8.85,8.88,600,4.63457683245784,4.63457683245784,4.59722760479851,4.61281142718766,1155.04396485776,0.0,1.0
2010-03-17,9.18,9.18,9.0,9.12,700,4.76864965107914,4.76864965107914,4.67514671674425,4.73748200630084,1347.55129233405,0.0,1.0
2010-03-18,9.3,9.3,9.25,9.3,14400,4.83098494063573,4.83098494063573,4.80501190332048,4.83098494063573,27721.0551565861,0.0,1.0
2010-03-19,8.6,9.18,8.6,9.18,3500,4.46736241822228,4.76864965107914,4.46736241822228,4.76864965107914,6737.75646167025,0.0,1.0
2010-03-22,8.6,8.7,8.43,8.48,2600,4.46736241822228,4.51930849285278,4.37905409135045,4.40502712866569,5005.19051438361,0.0,1.0
2010-03-23,8.475,8.52,8.36,8.52,1600,4.40242982493417,4.42580555851789,4.3426918391091,4.42580555851789,3080.11723962068,0.0,1.0
2010-03-24,8.365,8.57,8.35,8.57,2000,4.34528914284063,4.45177859583314,4.33749723164605,4.45177859583314,3850.14654952585,0.0,1.0
2010-03-25,8.85,9.0999,8.382,8.59,5000,4.59722760479851,4.72704084530011,4.35411997552781,4.46216781075923,9625.36637381464,0.0,1.0
2010-03-26,8.75,8.75,8.7301,8.7301,200,4.54528153016802,4.54528153016802,4.53494426131655,4.53494426131655,385.014654952585,0.0,1.0
2010-03-29,8.74,9.1,8.74,8.95,4100,4.54008692270497,4.72709279137474,4.54008692270497,4.649173679429,7892.80042652801,0.0,1.0
2010-03-30,8.74,8.74,8.74,8.74,0,4.54008692270497,4.54008692270497,4.54008692270497,4.54008692270497,0,0.0,1.0
2010-03-31,8.99,8.99,8.98,8.98,1400,4.6699521092812,4.6699521092812,4.66475750181815,4.66475750181815,2695.1025846681,0.0,1.0
2010-04-01,8.86,9.1,8.86,9.07,600,4.60242221226156,4.72709279137474,4.60242221226156,4.7115089689856,1155.04396485776,0.0,1.0
2010-04-05,9.23,9.23,8.99,9.09,3600,4.79462268839438,4.79462268839438,4.6699521092812,4.72189818391169,6930.26378914654,0.0,1.0
2010-04-06,9.21,9.21,9.21,9.21,200,4.78423347346828,4.78423347346828,4.78423347346828,4.78423347346828,385.014654952586,0.0,1.0
2010-04-07,9.21,9.21,9.21,9.21,0,4.78423347346828,4.78423347346828,4.78423347346828,4.78423347346828,0,0.0,1.0
2010-04-08,9.5,9.51,9.41,9.41,700,4.93487708989671,4.94007169735976,4.88812562272927,4.88812562272927,1347.55129233405,0.0,1.0
2010-04-09,9.51,9.51,9.36,9.37,300,4.94007169735976,4.94007169735976,4.86215258541402,4.86734719287707,577.521982428878,0.0,1.0
2010-04-12,9.39,9.495,9.39,9.45,600,4.87773640780317,4.93227978616518,4.87773640780317,4.90890405258146,1155.04396485776,0.0,1.0
2010-04-13,9.35,9.5,9.31,9.49,1600,4.85695797795097,4.93487708989671,4.83617954809877,4.92968248243366,3080.11723962068,0.0,1.0
2010-04-14,9.38,9.5,9.37,9.37,800,4.87254180034012,4.93487708989671,4.86734719287707,4.86734719287707,1540.05861981034,0.0,1.0
2010-04-15,10.5,10.6,9.5,9.5,9100,5.45433783620163,5.50628391083212,4.93487708989671,4.93487708989671,17518.1668003426,0.0,1.0
2010-04-16,10.36,10.55,10.315,10.55,1000,5.38161333171894,5.48031087351687,5.35823759813522,5.48031087351687,1925.07327476293,0.0,1.0
2010-04-19,10.17,10.3,10.17,10.3,1400,5.282915789921,5.35044568694064,5.282915789921,5.35044568694064,2695.1025846681,0.0,1.0
2010-04-20,10.295,10.295,10.15,10.17,1400,5.34784838320912,5.34784838320912,5.27252657499491,5.282915789921,2695.1025846681,0.0,1.0
2010-04-21,10.0,10.1,9.52,10.1,7600,5.19460746304917,5.24655353767966,4.94526630482281,5.24655353767966,14630.5568881982,0.0,1.0
2010-04-22,11.1,11.69,10.1,10.1,8000,5.76601428398458,6.07249612430448,5.24655353767966,5.24655353767966,15400.5861981034,0.0,1.0
2010-04-23,10.85,11.08,10.85,11.08,500,5.63614909740835,5.75562506905848,5.63614909740835,5.75562506905848,962.536637381463,0.0,1.0
2010-04-26,10.89,11.1,10.89,10.98,1300,5.65692752726054,5.76601428398458,5.65692752726054,5.70367899442799,2502.59525719181,0.0,1.0
2010-04-27,10.78,10.78,10.63,10.64,500,5.599786845167,5.599786845167,5.52186773322127,5.52706234068431,962.536637381464,0.0,1.0
2010-04-28,11.1,11.1,10.64,10.765,1300,5.76601428398458,5.76601428398458,5.52706234068431,5.59199493397243,2502.5952571918,0.0,1.0
2010-04-29,11.24,11.34,10.91,10.91,1600,5.83873878846726,5.89068486309776,5.66731674218664,5.66731674218664,3080.11723962069,0.0,1.0
2010-04-30,11.3,11.49,11.05,11.21,3500,5.86990643324556,5.96860397504349,5.74004124666933,5.82315496607812,6737.75646167024,0.0,1.0
2010-05-03,11.69,11.73,11.07,11.15,4000,6.07249612430448,6.09327455415667,5.75043046159543,5.79198732129982,7700.2930990517,0.0,1.0
2010-05-04,12.0,12.4,11.424,11.5,9400,6.233528955659,6.44131325418097,5.93431956578737,5.97379858250654,18095.6887827715,0.0,1.0
2010-05-05,11.41,12.32,11.29,12.23,6000,5.9270471153391,6.39975639447657,5.86471182578251,6.35300492730913,11550.4396485776,0.0,1.0
2010-05-06,11.87,11.87,10.91,11.28,6700,6.16599905863936,6.16599905863936,5.66731674218664,5.85951721831946,12897.9909409116,0.0,1.0
2010-05-07,11.65,11.87,11.26,11.87,1200,6.05171769445228,6.16599905863936,5.84912800339336,6.16599905863936,2310.08792971551,0.0,1.0
2010-05-10,12.06,12.07,11.77,11.99,1400,6.2646966004373,6.26989120790035,6.11405298400887,6.22833434819595,2695.1025846681,0.0,1.0
2010-05-11,12.6,12.61,11.92,11.92,1800,6.54520540344195,6.550400010905,6.19197209595461,6.19197209595461,3465.13189457327,0.0,1.0
2010-05-12,12.9,13.0,12.5,12.5,2000,6.70104362733343,6.75298970196392,6.49325932881146,6.49325932881146,3850.14654952585,0.0,1.0
2010-05-13,12.95,13.0,12.7,12.8,3900,6.72701666464867,6.75298970196392,6.59715147807244,6.64909755270293,7507.78577157542,0.0,1.0
2010-05-14,13.41,13.47,13.09,13.09,2000,6.96596860794893,6.99713625272723,6.79974116913136,6.79974116913136,3850.14654952586,0.0,1.0
2010-05-17,12.82,13.47,12.77,13.37,4400,6.65948676762903,6.99713625272723,6.63351373031379,6.94519017809674,8470.32240895688,0.0,1.0
2010-05-18,12.89,12.93,12.6,12.77,2100,6.69584901987038,6.71662744972257,6.54520540344195,6.63351373031379,4042.65387700214,0.0,1.0
2010-05-19,10.74,12.57,10.74,12.57,13000,5.57900841531481,6.5296215810528,5.57900841531481,6.5296215810528,25025.952571918,0.0,1.0
2010-05-20,10.5,10.72,10.18,10.72,1800,5.45433783620163,5.56861920038871,5.28811039738405,5.56861920038871,3465.13189457327,0.0,1.0
2010-05-21,10.35,10.5,10.05,10.5,1600,5.37641872425589,5.45433783620163,5.22058050036441,5.45433783620163,3080.11723962068,0.0,1.0
2010-05-24,10.09,10.46,9.6,10.3,3300,5.24135893021661,5.43355940634943,4.9868231645272,5.35044568694064,6352.74180671766,0.0,1.0
2010-05-25,10.41,10.43,10.0,10.43,2200,5.40758636903418,5.41797558396028,5.19460746304917,5.41797558396028,4235.16120447844,0.0,1.0
2010-05-26,10.89,10.96,10.32,10.57,1700,5.65692752726054,5.69328977950189,5.36083490186674,5.49070008844297,3272.62456709698,0.0,1.0
2010-05-27,11.33,11.35,10.92,10.92,1300,5.88549025563471,5.8958794705608,5.67251134964969,5.67251134964969,2502.5952571918,0.0,1.0
2010-05-28,12.03,12.45,11.35,11.35,4600,6.24911277804815,6.46728629149621,5.8958794705608,5.8958794705608,8855.33706390946,0.0,1.0
2010-06-01,12.28,12.38,11.84,12.24,5800,6.37897796462438,6.43092403925487,6.15041523625021,6.35819953477218,11165.424993625,0.0,1.0
2010-06-02,12.67,12.86,12.27,12.86,6300,6.58156765568329,6.68026519748123,6.37378335716133,6.68026519748123,12127.9616310064,0.0,1.0
2010-06-03,12.44,12.62,12.43,12.58,1600,6.46209168403316,6.55559461836805,6.45689707657011,6.53481618851585,3080.11723962068,0.0,1.0
2010-06-04,12.515,12.65,11.8,12.38,5400,6.50105124000603,6.5711784407572,6.12963680639802,6.43092403925487,10395.3956837198,0.0,1.0
2010-06-07,12.34,12.39,12.0,12.24,7500,6.41014560940267,6.43611864671792,6.233528955659,6.35819953477218,14438.049560722,0.0,1.0
2010-06-08,12.98,12.98,12.13,12.13,3300,6.80753308032593,6.80753308032593,6.36173931158348,6.36173931158348,6292.14716911066,0.125,1.0
2010-06-09,12.15,12.9,11.9,12.78,5000,6.37222857673036,6.76557601973841,6.24111276239435,6.70264042885712,9533.55631683434,0.0,1.0
2010-06-10,12.8,12.96,12.14,12.14,4600,6.713129694004,6.79704381517905,6.36698394415692,6.36698394415692,8770.87181148759,0.0,1.0
2010-06-11,12.87,13.0,12.67,12.67,1800,6.74984212201809,6.81802234547281,6.64494947054927,6.64494947054927,3432.08027406036,0.0,1.0
2010-06-14,14.05,14.22,12.82,13.06,10800,7.36870876568408,7.45786751943257,6.72361895915088,6.84949014091346,20592.4816443622,0.0,1.0
2010-06-15,14.75,14.9,14.3,14.3,13700,7.73583304582492,7.81450253442653,7.4998245800201,7.4998245800201,26121.9443081261,0.0,1.0
2010-06-16,14.51,15.05,14.32,14.99,3000,7.60996186406235,7.89317202302814,7.51031384516698,7.8617042275875,5720.1337901006,0.0,1.0
2010-06-17,14.4,14.9,14.36,14.39,3200,7.5522709057545,7.81450253442653,7.53129237546074,7.54702627318106,6101.47604277398,0.0,1.0
2010-06-18,14.75,15.05,14.54,14.54,4900,7.73583304582492,7.89317202302814,7.62569576178267,7.62569576178267,9342.88519049765,0.0,1.0
2010-06-21,14.56,14.7,14.55,14.7,1400,7.63618502692955,7.70960988295772,7.63094039435611,7.70960988295772,2669.39576871361,0.0,1.0
2010-06-22,14.26,14.5,14.26,14.5,700,7.47884604972633,7.60471723148891,7.47884604972633,7.60471723148891,1334.69788435681,0.0,1.0
2010-06-23,13.25,14.26,13.09,14.07,3800,6.94913815980883,7.47884604972633,6.86522403863378,7.37919803083096,7245.50280079409,0.0,1.0
2010-06-24,13.01,13.25,13.0,13.16,4700,6.82326697804625,6.94913815980883,6.81802234547281,6.90193646664786,8961.54293782428,0.0,1.0
2010-06-25,11.46,13.08,11.11,13.08,90200,6.01034892916296,6.85997940606034,5.82678678909254,6.85997940606034,171985.355955691,0.0,1.0
2010-06-28,10.91,11.58,10.5,11.58,35800,5.72189413762372,6.07328452004425,5.50686420211266,6.07328452004425,68260.2632285339,0.0,1.0
2010-06-29,10.14,10.8,10.05,10.8,5700,5.3180574294688,5.66420317931588,5.27085573630783,5.66420317931588,10868.2542011911,0.0,1.0
2010-06-30,9.85,10.29,9.76,10.29,2200,5.16596308483902,5.3967269180704,5.11876139167805,5.3967269180704,4194.76477940711,0.0,1.0
2010-07-01,9.92,10.1,9.82,10.1,1600,5.2026755128531,5.29707889917503,5.1502291871187,5.29707889917503,3050.73802138699,0.0,1.0
2010-07-02,9.63,10.02,9.63,10.02,900,5.05058116822332,5.25512183858751,5.05058116822332,5.25512183858751,1716.04013703018,0.0,1.0
2010-07-06,9.14,9.5,8.56,8.56,5900,4.79359417212473,4.9824009447686,4.48940548286518,4.48940548286518,11249.5964538645,0.0,1.0
2010-07-07,10.13,10.18,8.76,9.12,13200,5.31281279689536,5.33903595976256,4.59429813433399,4.78310490697785,25168.5886764426,0.0,1.0
2010-07-08,11.01,11.05,10.47,10.47,3100,5.77434046335813,5.79531899365189,5.49113030439234,5.49113030439234,5910.80491643729,0.0,1.0
2010-07-09,11.08,11.35,11.05,11.25,2800,5.81105289137221,5.95265797085511,5.79531899365189,5.9002116451207,5338.79153742723,0.0,1.0
2010-07-12,11.25,11.25,11.06,11.06,3700,5.9002116451207,5.9002116451207,5.80056362622533,5.80056362622533,7054.83167445741,0.0,1.0
2010-07-13,11.43,11.54,11.17,11.23,3400,5.99461503144264,6.05230598975048,5.85825458453318,5.88972237997382,6482.81829544734,0.0,1.0
2010-07-14,11.7,11.7,11.14,11.15,3900,6.13622011092553,6.13622011092553,5.84252068681286,5.8477653193863,7436.17392713079,0.0,1.0
2010-07-15,11.37,11.44,11.2,11.4,3900,5.96314723600199,5.99985966401608,5.8739884822535,5.97888113372231,7436.17392713078,0.0,1.0
2010-07-16,11.5,11.5,11.38,11.4,4900,6.03132745945672,6.03132745945672,5.96839186857543,5.97888113372231,9342.88519049765,0.0,1.0
2010-07-19,11.75,11.75,11.41,11.45,5400,6.16244327379274,6.16244327379274,5.98412576629575,6.00510429658952,10296.2408221811,0.0,1.0
2010-07-20,12.14,12.19,11.5,11.5,6300,6.36698394415692,6.39320710702412,6.03132745945672,6.03132745945672,12012.2809592113,0.0,1.0
2010-07-21,12.25,12.53,12.01,12.5,4700,6.42467490246477,6.5715246145211,6.29880372070219,6.55579071680078,8961.54293782427,0.0,1.0
2010-07-22,12.6,12.65,12.19,12.19,8300,6.60823704253519,6.63446020540239,6.39320710702412,6.39320710702412,15825.703485945,0.0,1.0
2010-07-23,12.73,12.8285,12.53,12.82,3100,6.67641726598992,6.72807689683831,6.5715246145211,6.72361895915088,5910.80491643729,0.0,1.0
2010-07-26,13.07,13.07,12.914,12.94,3300,6.8547347734869,6.8547347734869,6.77291850534122,6.78655455003217,6292.14716911066,0.0,1.0
2010-07-27,13.39,13.46,13.22,13.22,1900,7.022563015837,7.05927544385108,6.93340426208851,6.93340426208851,3622.75140039705,0.0,1.0
2010-07-28,13.24,13.4,13.1,13.13,3300,6.94389352723539,7.02780764841044,6.87046867120722,6.88620256892754,6292.14716911066,0.0,1.0
2010-07-29,13.2,13.37,13.0,13.23,2100,6.92291499694163,7.01207375069012,6.81802234547281,6.93864889466195,4004.09365307042,0.0,1.0
2010-07-30,13.05,13.25,13.02,13.25,3700,6.84424550834002,6.94913815980883,6.8285116106197,6.94913815980883,7054.83167445741,0.0,1.0
2010-08-02,12.96,13.11,12.32,13.11,4500,6.79704381517905,6.87571330378066,6.46138733047885,6.87571330378066,8580.2006851509,0.0,1.0
2010-08-03,12.5,13.04,12.5,13.04,1600,6.55579071680078,6.83900087576658,6.55579071680078,6.83900087576658,3050.73802138699,0.0,1.0
2010-08-04,12.05,12.72,12.05,12.72,4700,6.31978225099596,6.67117263341648,6.31978225099596,6.67117263341648,8961.54293782427,0.0,1.0
2010-08-05,12.04,12.07,11.93,12.07,3100,6.31453761842251,6.33027151614284,6.25684666011467,6.33027151614284,5910.80491643729,0.0,1.0
2010-08-06,12.01,12.19,11.89,11.89,1500,6.29880372070219,6.39320710702412,6.23586812982091,6.23586812982091,2860.0668950503,0.0,1.0
2010-08-09,12.0,12.0,11.9,11.9,400,6.29355908812875,6.29355908812875,6.24111276239435,6.24111276239435,762.684505346747,0.0,1.0
2010-08-10,12.2,12.25,12.05,12.25,800,6.39845173959756,6.42467490246477,6.31978225099596,6.42467490246477,1525.36901069349,0.0,1.0
2010-08-11,11.29,12.03,11.2,12.0,5800,5.92119017541447,6.30929298584907,5.8739884822535,6.29355908812875,11058.9253275278,0.0,1.0
2010-08-12,10.92,10.92,10.9,10.9,900,5.72713877019716,5.72713877019716,5.71664950505028,5.71664950505028,1716.04013703018,0.0,1.0
2010-08-13,10.55,10.9,10.43,10.9,900,5.53308736497986,5.71664950505028,5.47015177409857,5.71664950505028,1716.04013703018,0.0,1.0
2010-08-16,10.16,11.41,10.03,11.41,4800,5.32854669461568,5.98412576629575,5.26036647116095,5.98412576629575,9152.21406416096,0.0,1.0
2010-08-17,9.89,10.22,9.81,10.16,3000,5.18694161513278,5.36001449005632,5.14498455454526,5.32854669461568,5720.1337901006,0.0,1.0
2010-08-18,9.81,10.1,9.78,9.8,6100,5.14498455454526,5.29707889917503,5.12925065682493,5.13973992197181,11630.9387065379,0.0,1.0
2010-08-19,9.84,10.03,9.81,9.89,2700,5.16071845226558,5.26036647116095,5.14498455454526,5.18694161513278,5148.12041109054,0.0,1.0
2010-08-20,10.0,10.0,9.74,9.74,3500,5.24463257344063,5.24463257344063,5.10827212653117,5.10827212653117,6673.48942178403,0.0,1.0
2010-08-23,10.5,10.66,10.0,10.11,5100,5.50686420211266,5.59077832328771,5.24463257344063,5.30232353174847,9724.22744317102,0.0,1.0
2010-08-24,11.71,12.01,10.83,10.83,6300,6.14146474349897,6.29880372070219,5.6799370770362,5.6799370770362,12012.2809592113,0.0,1.0
2010-08-25,11.9,11.9,11.7,11.9,1600,6.24111276239435,6.24111276239435,6.13622011092553,6.24111276239435,3050.73802138699,0.0,1.0
2010-08-26,11.9,12.0,11.67,11.98,3600,6.24111276239435,6.29355908812875,6.12048621320521,6.28306982298187,6864.16054812072,0.0,1.0
2010-08-27,12.15,12.15,12.0,12.13,1100,6.37222857673036,6.37222857673036,6.29355908812875,6.36173931158348,2097.38238970355,0.0,1.0
2010-08-30,12.15,12.15,12.15,12.15,0,6.37222857673036,6.37222857673036,6.37222857673036,6.37222857673036,0,0.0,1.0
2010-08-31,11.8,12.41,11.79,12.41,1500,6.18866643665994,6.50858902363982,6.1834218040865,6.50858902363982,2860.0668950503,0.0,1.0
2010-09-01,12.07,12.25,11.9501,12.15,5600,6.33027151614284,6.42467490246477,6.26738837158728,6.37222857673036,10677.5830748544,0.0,1.0
2010-09-02,11.75,12.03,11.58,12.03,2200,6.16244327379274,6.30929298584907,6.07328452004425,6.30929298584907,4194.7647794071,0.0,1.0
2010-09-03,11.87,11.87,11.87,11.87,300,6.22537886467402,6.22537886467402,6.22537886467402,6.22537886467402,572.01337901006,0.0,1.0
2010-09-07,11.29,11.76,11.16,11.76,2300,5.92119017541447,6.16768790636618,5.85300995195974,6.16768790636618,4385.43590574379,0.0,1.0
2010-09-08,11.35,11.35,11.31,11.35,800,6.01821587802312,6.01821587802312,5.99700630664683,6.01821587802312,1508.75279053343,0.125,1.0
2010-09-09,11.35,11.55,11.35,11.46,900,6.01821587802312,6.12426373490458,6.01821587802312,6.07654219930792,1697.34688935011,0.0,1.0
2010-09-10,11.51,11.74,11.24,11.24,1200,6.10305416352829,6.22500919894197,5.95988955673831,5.95988955673831,2263.12918580015,0.0,1.0
2010-09-13,12.05,12.12,11.41,11.55,4300,6.38938337710825,6.42650012701676,6.05003023508756,6.12426373490458,8109.5462491172,0.0,1.0
2010-09-14,12.75,13.1,12.25,12.5,29800,6.76055087619337,6.94613462573593,6.49543123398971,6.62799105509154,56201.0414473704,0.0,1.0
2010-09-15,12.94,13.27,12.7,12.7,6000,6.86129634023076,7.03627530408518,6.734038911973,6.734038911973,11315.6459290008,0.0,1.0
2010-09-16,12.92,12.93,12.39,12.68,2000,6.85069155454262,6.85599394738669,6.56966473380673,6.72343412628486,3771.88197633358,0.0,1.0
2010-09-17,13.08,13.08,12.79,12.94,3100,6.93552984004779,6.93552984004779,6.78176044756966,6.86129634023076,5846.41706331705,0.0,1.0
2010-09-20,13.71,13.84,13.08,13.08,5200,7.2695805892244,7.33851169619735,6.93552984004779,6.93552984004779,9806.89313846732,0.0,1.0
2010-09-21,13.62,13.83,13.51,13.55,600,7.22185905362774,7.33320930335328,7.16353273234294,7.18474230371923,1131.56459290008,0.0,1.0
2010-09-22,13.47,13.56,13.47,13.48,1000,7.14232316096664,7.1900446965633,7.14232316096664,7.14762555381072,1885.94098816679,0.0,1.0
2010-09-23,13.7,13.7499,12.85,13.25,3700,7.26427819638033,7.29073713667225,6.8135748046341,7.02567051839703,6977.98165621713,0.0,1.0
2010-09-24,13.8,13.83,13.46,13.8,7500,7.31730212482106,7.33320930335328,7.13702076812257,7.31730212482106,14144.5574112509,0.0,1.0
2010-09-27,13.6,15.29,13.6,15.29,2300,7.2112542679396,8.10735865858797,7.2112542679396,8.10735865858797,4337.66427278362,0.0,1.0
2010-09-28,12.86,13.71,12.6,13.25,3800,6.81887719747818,7.2695805892244,6.68101498353227,7.02567051839703,7166.57575503381,0.0,1.0
2010-09-29,13.07,13.07,12.695,12.72,800,6.93022744720371,6.93022744720371,6.73138771555097,6.74464369766115,1508.75279053344,0.0,1.0
2010-09-30,13.23,13.23,12.5301,12.93,4900,7.01506573270889,7.01506573270889,6.6439512575522,6.85599394738669,9241.11084201728,0.0,1.0
2010-10-01,12.06,13.21,12.06,13.21,6100,6.39468576995232,7.00446094702074,6.39468576995232,7.00446094702074,11504.2400278174,0.0,1.0
2010-10-04,11.29,12.0,11.29,11.88,2000,5.98640152095868,6.36287141288788,5.98640152095868,6.299242698759,3771.88197633358,0.0,1.0
2010-10-05,11.44,11.44,11.29,11.29,900,6.06593741361978,6.06593741361978,5.98640152095868,5.98640152095868,1697.34688935011,0.0,1.0
2010-10-06,10.85,11.04,10.54,11.04,2100,5.75309623581946,5.85384169985685,5.58872205765319,5.85384169985685,3960.47607515026,0.0,1.0
2010-10-07,10.35,10.5499,10.0,10.45,4300,5.4879765936158,5.59397142656882,5.30239284407323,5.54100052205653,8109.5462491172,0.0,1.0
2010-10-08,10.45,10.45,10.3,10.43,1000,5.54100052205653,5.54100052205653,5.46146462939543,5.53039573636838,1885.94098816679,0.0,1.0
2010-10-11,10.31,10.67,10.22,10.46,2900,5.4667670222395,5.65765316462614,5.41904548664284,5.5463029149006,5469.2288656837,0.0,1.0
2010-10-12,10.61,10.7499,10.05,10.37,5200,5.6258388075617,5.70001928345028,5.3289048082936,5.49858137930394,9806.89313846732,0.0,1.0
2010-10-13,10.65,10.71,10.15,10.63,2200,5.64704837893799,5.67886273600243,5.38192873673433,5.63644359324985,4149.07017396694,0.0,1.0
2010-10-14,10.21,10.55,10.17,10.55,4100,5.41374309379877,5.59402445049726,5.39253352242248,5.59402445049726,7732.35805148385,0.0,1.0
2010-10-15,9.67,10.33,9.66,10.33,4500,5.12741388021882,5.47737180792765,5.12211148737474,5.47737180792765,8486.73444675056,0.0,1.0
2010-10-18,10.84,10.84,9.77,9.77,6400,5.74779384297538,5.74779384297538,5.18043780865955,5.18043780865955,12070.0223242675,0.0,1.0
2010-10-19,12.05,12.51,10.45,10.95,10600,6.38938337710825,6.63329344793561,5.54100052205653,5.80612016426019,19990.974474568,0.0,1.0
2010-10-20,12.1,12.7392,11.91,11.91,12500,6.41589534132861,6.75482429192177,6.31514987729122,6.31514987729122,23574.2623520849,0.0,1.0
2010-10-21,12.1,12.139,11.5,12.06,2900,6.41589534132861,6.4365746734205,6.09775177068422,6.39468576995232,5469.2288656837,0.0,1.0
2010-10-22,12.0,12.102,11.54,12.102,1000,6.36287141288788,6.41695581989743,6.11896134206051,6.41695581989743,1885.94098816679,0.0,1.0
2010-10-25,11.78,11.8,11.74,11.74,1400,6.24621877031827,6.25682355600641,6.22500919894197,6.22500919894197,2640.31738343351,0.0,1.0
2010-10-26,11.98,11.98,11.98,11.98,200,6.35226662719973,6.35226662719973,6.35226662719973,6.35226662719973,377.188197633359,0.0,1.0
2010-10-27,11.78,11.93,11.66,11.93,1100,6.24621877031827,6.32575466297937,6.18259005618939,6.32575466297937,2074.53508698347,0.0,1.0
2010-10-28,11.999,11.999,10.63,11.81,600,6.36234117360347,6.36234117360347,5.63644359324985,6.26212594885049,1131.56459290008,0.0,1.0
2010-10-29,11.62,11.8,11.27,11.8,2400,6.1613804848131,6.25682355600641,5.97579673527053,6.25682355600641,4526.2583716003,0.0,1.0
2010-11-01,10.93,11.52,10.56,11.52,11800,5.79551537857204,6.10835655637236,5.59932684334133,6.10835655637236,22254.1036603682,0.0,1.0
2010-11-02,11.38,11.52,11.15,11.15,5900,6.03412305655534,6.10835655637236,5.91216802114165,5.91216802114165,11127.0518301841,0.0,1.0
2010-11-03,11.1699,11.84,11.0,11.44,2400,5.92271978290136,6.27803312738271,5.83263212848056,6.06593741361978,4526.2583716003,0.0,1.0
2010-11-04,11.23,11.23,11.23,11.23,300,5.95458716389424,5.95458716389424,5.95458716389424,5.95458716389424,565.782296450038,0.0,1.0
2010-11-05,11.2,11.2,10.88,11.16,1500,5.93867998536202,5.93867998536202,5.76900341435168,5.91747041398573,2828.91148225019,0.0,1.0
2010-11-08,11.5,11.74,11.261,11.45,5600,6.09775177068422,6.22500919894197,5.97102458171087,6.07123980646385,10561.269533734,0.0,1.0
2010-11-09,11.46,11.795,11.1,11.78,4100,6.07654219930792,6.25417235958438,5.88565605692129,6.24621877031827,7732.35805148385,0.0,1.0
2010-11-10,11.45,11.8,11.45,11.45,2100,6.07123980646385,6.25682355600641,6.07123980646385,6.07123980646385,3960.47607515026,0.0,1.0
2010-11-11,11.35,11.35,11.35,11.35,200,6.01821587802312,6.01821587802312,6.01821587802312,6.01821587802312,377.188197633358,0.0,1.0
2010-11-12,11.42,11.542,11.1,11.5,1400,6.05533262793163,6.12002182062932,5.88565605692129,6.09775177068422,2640.31738343351,0.0,1.0
2010-11-15,11.63,11.63,11.63,11.63,200,6.16668287765717,6.16668287765717,6.16668287765717,6.16668287765717,377.188197633358,0.0,1.0
2010-11-16,11.41,11.5,11.32,11.32,900,6.05003023508756,6.09775177068422,6.0023086994909,6.0023086994909,1697.34688935011,0.0,1.0
2010-11-17,11.49,11.53,11.13,11.53,800,6.09244937784014,6.11365894921644,5.90156323545351,6.11365894921644,1508.75279053344,0.0,1.0
2010-11-18,11.64,11.7,11.478,11.51,1800,6.17198527050124,6.20379962756568,6.08608650642726,6.10305416352829,3394.69377870023,0.0,1.0
2010-11-19,11.55,11.64,11.4,11.64,1200,6.12426373490458,6.17198527050124,6.04472784224348,6.17198527050124,2263.12918580015,0.0,1.0
2010-11-22,11.75,11.75,11.54,11.75,3600,6.23031159178605,6.23031159178605,6.11896134206051,6.23031159178605,6789.38755740045,0.0,1.0
2010-11-23,11.52,11.63,11.23,11.63,1100,6.10835655637236,6.16668287765717,5.95458716389424,6.16668287765717,2074.53508698347,0.0,1.0
2010-11-24,11.79,11.9,11.76,11.9,800,6.25152116316234,6.30984748444715,6.23561398463012,6.30984748444715,1508.75279053343,0.0,1.0
2010-11-26,11.9,11.9,11.9,11.9,200,6.30984748444715,6.30984748444715,6.30984748444715,6.30984748444715,377.188197633358,0.0,1.0
2010-11-29,12.0,12.05,11.93,12.05,3200,6.36287141288788,6.38938337710825,6.32575466297937,6.38938337710825,6035.01116213373,0.0,1.0
2010-11-30,11.83,11.83,11.79,11.79,900,6.27273073453863,6.27273073453863,6.25152116316234,6.25152116316234,1697.34688935011,0.0,1.0
2010-12-01,11.3,11.9,11.25,11.9,7900,5.99170391380275,6.30984748444715,5.96519194958239,6.30984748444715,14898.9338065177,0.0,1.0
2010-12-02,11.29,11.39,11.15,11.25,2300,5.98640152095868,6.03942544939941,5.91216802114165,5.96519194958239,4337.66427278362,0.0,1.0
2010-12-03,11.35,11.35,11.16,11.23,3800,6.01821587802312,6.01821587802312,5.91747041398573,5.95458716389424,7166.57575503381,0.0,1.0
2010-12-06,11.31,11.52,11.2,11.48,600,5.99700630664683,6.10835655637236,5.93867998536202,6.08714698499607,1131.56459290007,0.0,1.0
2010-12-07,11.55,11.55,11.14,11.15,4900,6.12426373490458,6.12426373490458,5.90686562829758,5.91216802114165,9241.11084201729,0.0,1.0
2010-12-08,11.55,11.55,11.55,11.55,0,6.1905436454555,6.1905436454555,6.1905436454555,6.1905436454555,0,0.125,1.0
2010-12-09,11.75,11.81,11.41,11.55,2100,6.29773920641577,6.32989787470385,6.11550675278331,6.1905436454555,3918.07269104801,0.0,1.0
2010-12-10,12.12,12.12,11.95,12.0,2900,6.49605099419226,6.49605099419226,6.40493476737603,6.4317336576161,5410.67181144726,0.0,1.0
2010-12-13,11.78,12.03,11.6,12.03,3200,6.31381854055981,6.44781299176014,6.21734253569557,6.44781299176014,5970.39648159697,0.0,1.0
2010-12-14,11.97,12.01,11.3501,11.3501,4200,6.41565432347206,6.43709343566412,6.08340168227571,6.08340168227571,7836.14538209603,0.0,1.0
2010-12-15,11.64,12.12,11.59,12.0,1100,6.23878164788762,6.49605099419226,6.21198275764755,6.4317336576161,2052.32379054896,0.0,1.0
2010-12-16,11.89,11.89,11.64,11.64,1700,6.37277609908795,6.37277609908795,6.23878164788762,6.23878164788762,3171.77313084839,0.0,1.0
2010-12-17,11.81,11.83,11.63,11.83,4500,6.32989787470385,6.34061743079987,6.23342186983961,6.34061743079987,8395.87005224574,0.0,1.0
2010-12-20,11.79,12.04,11.74,11.82,2300,6.31917831860782,6.45317276980816,6.29237942836775,6.33525765275186,4291.22247114782,0.0,1.0
2010-12-21,11.52,11.77,11.3,11.54,2500,6.17446431131146,6.30845876251179,6.05654919425516,6.18518386740748,4664.37225124763,0.0,1.0
2010-12-22,11.6,11.91,11.52,11.74,2000,6.21734253569557,6.38349565518398,6.17446431131146,6.29237942836775,3731.4978009981,0.0,1.0
2010-12-23,11.51,11.57,11.51,11.55,1700,6.16910453326344,6.20126320155153,6.16910453326344,6.1905436454555,3171.77313084839,0.0,1.0
2010-12-27,11.51,11.51,11.51,11.51,0,6.16910453326344,6.16910453326344,6.16910453326344,6.16910453326344,0,0.0,1.0
2010-12-28,11.59,11.7,11.53,11.53,900,6.21198275764755,6.2709403161757,6.17982408935947,6.17982408935947,1679.17401044915,0.0,1.0
2010-12-29,11.59,11.59,11.59,11.59,0,6.21198275764755,6.21198275764755,6.21198275764755,6.21198275764755,0,0.0,1.0
2010-12-30,11.5,11.58,11.5,11.5,500,6.16374475521543,6.20662297959954,6.16374475521543,6.16374475521543,932.874450249527,0.0,1.0
2010-12-31,11.5,11.5,11.5,11.5,200,6.16374475521543,6.16374475521543,6.16374475521543,6.16374475521543,373.149780099811,0.0,1.0
2011-01-03,11.54,11.58,11.46,11.58,1700,6.18518386740748,6.20662297959954,6.14230564302338,6.20662297959954,3171.77313084839,0.0,1.0
2011-01-04,11.5,11.5,11.5,11.5,300,6.16374475521543,6.16374475521543,6.16374475521543,6.16374475521543,559.724670149716,0.0,1.0
2011-01-05,11.53,11.53,11.53,11.53,300,6.17982408935947,6.17982408935947,6.17982408935947,6.17982408935947,559.724670149716,0.0,1.0
2011-01-06,11.5,11.56,11.255,11.56,1200,6.16374475521543,6.19590342350351,6.0324301930391,6.19590342350351,2238.89868059887,0.0,1.0
2011-01-07,11.8,12.0,11.515,11.515,4900,6.32453809665583,6.4317336576161,6.17178442228745,6.17178442228745,9142.16961244537,0.0,1.0
2011-01-10,12.15,12.2,11.73,11.74,3200,6.5121303283363,6.53892921857637,6.28701965031974,6.29237942836775,5970.39648159697,0.0,1.0
2011-01-11,12.12,12.25,12.11,12.11,1300,6.49605099419226,6.56572810881644,6.49069121614425,6.49069121614425,2425.47357064877,0.0,1.0
2011-01-12,12.3,12.44,12.18,12.25,1700,6.59252699905651,6.66756389172869,6.52820966248034,6.56572810881644,3171.77313084839,0.0,1.0
2011-01-13,12.27,12.37,12.27,12.36,1000,6.57644766491246,6.6300454453926,6.57644766491246,6.62468566734459,1865.74890049905,0.0,1.0
2011-01-14,12.24,12.32,12.24,12.32,1000,6.56036833076842,6.60324655515253,6.56036833076842,6.60324655515253,1865.74890049905,0.0,1.0
2011-01-18,12.25,12.5,12.25,12.5,500,6.56572810881644,6.69972256001677,6.56572810881644,6.69972256001677,932.874450249526,0.0,1.0
2011-01-19,12.35,12.48,12.3,12.3,600,6.61932588929657,6.68900300392075,6.59252699905651,6.59252699905651,1119.44934029943,0.0,1.0
2011-01-20,12.55,13.5,12.331,12.42,15100,6.72652145025684,7.23570036481811,6.60914231100535,6.65684433563267,28172.8083975357,0.0,1.0
2011-01-21,12.66,12.78,11.76,12.3,9000,6.78547900878499,6.84979634536115,6.30309898446378,6.59252699905651,16791.7401044915,0.0,1.0
2011-01-24,13.75,13.75,12.18,12.7,11800,7.36969481601845,7.36969481601845,6.52820966248034,6.80691812097704,22015.8370258888,0.0,1.0
2011-01-25,13.4001,13.65,13.4,13.65,1600,7.18215618211846,7.31609703553832,7.18210258433798,7.31609703553832,2985.19824079849,0.0,1.0
2011-01-26,13.42,13.42,13.3,13.39,1700,7.19282214043401,7.19282214043401,7.12850480385785,7.17674280628997,3171.77313084839,0.0,1.0
2011-01-27,13.65,13.74,13.41,13.41,2400,7.31609703553832,7.36433503797044,7.18746236238599,7.18746236238599,4477.79736119773,0.0,1.0
2011-01-28,13.58,13.8,13.58,13.8,1900,7.27857858920222,7.39649370625852,7.27857858920222,7.39649370625852,3544.9229109482,0.0,1.0
2011-01-31,13.6,13.65,13.6,13.65,500,7.28929814529825,7.31609703553832,7.28929814529825,7.31609703553832,932.874450249527,0.0,1.0
2011-02-01,13.68,13.68,13.6,13.6,700,7.33217636968236,7.33217636968236,7.28929814529825,7.28929814529825,1306.02423034934,0.0,1.0
2011-02-02,13.9,13.93,13.78,13.78,1200,7.45009148673865,7.46617082088269,7.38577415016249,7.38577415016249,2238.89868059887,0.0,1.0
2011-02-03,14.0,14.0,13.98,13.98,1500,7.50368926721879,7.50368926721879,7.49296971112276,7.49296971112276,2798.62335074858,0.0,1.0
2011-02-04,13.9,14.05,13.61,13.61,3800,7.45009148673865,7.53048815745885,7.29465792334626,7.29465792334626,7089.84582189641,0.0,1.0
2011-02-07,13.8,14.05,13.8,14.02,3500,7.39649370625852,7.53048815745885,7.39649370625852,7.51440882331481,6530.12115174669,0.0,1.0
2011-02-08,14.15,14.15,13.8,13.99,7200,7.58408593793899,7.58408593793899,7.39649370625852,7.49832948917077,13433.3920835932,0.0,1.0
2011-02-09,13.999,14.1,13.999,14.1,3600,7.50315328941398,7.55728704769892,7.50315328941398,7.55728704769892,6716.6960417966,0.0,1.0
2011-02-10,13.9,14.0,13.89,14.0,800,7.45009148673865,7.50368926721879,7.44473170869064,7.50368926721879,1492.59912039924,0.0,1.0
2011-02-11,14.3,14.3,13.9301,14.0,1300,7.66448260865919,7.66448260865919,7.46622441866317,7.50368926721879,2425.47357064877,0.0,1.0
2011-02-14,14.45,14.45,14.311,14.45,900,7.74487927937939,7.74487927937939,7.670378364512,7.74487927937939,1679.17401044915,0.0,1.0
2011-02-15,14.6,14.9,14.55,14.6,2500,7.82527595009959,7.98606929153999,7.79847705985952,7.82527595009959,4664.37225124764,0.0,1.0
2011-02-16,14.7,14.7,14.65,14.65,500,7.87887373057973,7.87887373057973,7.85207484033966,7.85207484033966,932.874450249526,0.0,1.0
2011-02-17,14.7,14.7,14.7,14.7,100,7.87887373057973,7.87887373057973,7.87887373057973,7.87887373057973,186.574890049905,0.0,1.0
2011-02-18,14.94,14.94,14.63,14.71,1800,8.00750840373205,8.00750840373205,7.84135528424363,7.88423350862774,3358.3480208983,0.0,1.0
2011-02-22,14.94,15.1,14.86,14.95,2600,8.00750840373205,8.09326485250026,7.96463017934794,8.01286818178006,4850.94714129754,0.0,1.0
2011-02-23,15.05,15.05,14.75,14.84,6400,8.0664659622602,8.0664659622602,7.90567262081979,7.95391062325191,11940.7929631939,0.0,1.0
2011-02-24,14.95,15.1,14.9,15.1,3000,8.01286818178006,8.09326485250026,7.98606929153999,8.09326485250026,5597.24670149716,0.0,1.0
2011-02-25,15.0,15.04,14.95,14.95,900,8.03966707202013,8.06110618421218,8.01286818178006,8.01286818178006,1679.17401044915,0.0,1.0
2011-02-28,15.1,15.1,14.9,14.9,600,8.09326485250026,8.09326485250026,7.98606929153999,7.98606929153999,1119.44934029943,0.0,1.0
2011-03-01,14.65,15.01,14.52,15.01,1400,7.85207484033966,8.04502685006814,7.78239772571548,8.04502685006814,2612.04846069867,0.0,1.0
2011-03-02,14.75,14.9,14.66,14.66,1500,7.90567262081979,7.98606929153999,7.85743461838767,7.85743461838767,2798.62335074858,0.0,1.0
2011-03-03,13.35,14.61,12.65,14.6,5200,7.15530369409791,7.8306357281476,6.78011923073697,7.82527595009959,9701.89428259508,0.0,1.0
2011-03-04,13.16,13.2,13.16,13.2,700,7.05346791118566,7.07490702337771,7.05346791118566,7.07490702337771,1306.02423034934,0.0,1.0
2011-03-07,13.01,13.09,13.0,13.01,1300,6.97307124046546,7.01594946484957,6.96771146241744,6.97307124046546,2425.47357064877,0.0,1.0
2011-03-08,13.2,13.3,12.86,13.01,3400,7.07490702337771,7.12850480385785,6.89267456974526,6.97307124046546,6343.54626169678,0.0,1.0
2011-03-09,13.6,13.6,13.0,13.0,4300,7.28929814529825,7.28929814529825,6.96771146241744,6.96771146241744,8022.72027214593,0.0,1.0
2011-03-10,13.35,13.77,13.35,13.6199,5100,7.22230091969808,7.44951937559869,7.22230091969808,7.3683158274304,9427.05112359763,0.125,1.0
2011-03-11,13.4,13.4,13.4,13.4,800,7.24935073587673,7.24935073587673,7.24935073587673,7.24935073587673,1478.75311742708,0.0,1.0
2011-03-14,13.29,13.4,13.2,13.35,2300,7.18984114028371,7.24935073587673,7.14115147116215,7.22230091969808,4251.41521260285,0.0,1.0
2011-03-15,13.25,13.399,13.2,13.2,4100,7.16820128734079,7.24880973955315,7.14115147116215,7.14115147116215,7578.60972681378,0.0,1.0
2011-03-16,13.29,13.3,13.2,13.3,1000,7.18984114028371,7.19525110351944,7.14115147116215,7.19525110351944,1848.44139678385,0.0,1.0
2011-03-17,13.25,13.2958,13.21,13.24,900,7.16820128734079,7.19297891896043,7.14656143439788,7.16279132410506,1663.59725710546,0.0,1.0
2011-03-18,13.28,13.28,13.18,13.19,2500,7.18443117704798,7.18443117704798,7.13033154469069,7.13574150792642,4621.10349195962,0.0,1.0
2011-03-21,13.44,13.44,13.33,13.33,900,7.27099058881964,7.27099058881964,7.21148099322662,7.21148099322662,1663.59725710546,0.0,1.0
2011-03-22,14.65,14.85,13.5,13.5,20400,7.92559614034284,8.03379540505741,7.30345036823401,7.30345036823401,37708.2044943905,0.0,1.0
2011-03-23,14.65,14.65,14.65,14.65,520,7.92559614034284,7.92559614034284,7.92559614034284,7.92559614034284,961.189526327601,0.0,1.0
2011-03-24,15.69,15.71,15.1,15.65,9300,8.48823231685864,8.4990522433301,8.16904448595064,8.46659246391573,17190.5049900898,0.0,1.0
2011-03-25,16.0,17.9,15.34,15.59,16900,8.65594117716624,9.68383419195473,8.29888360360813,8.43413268450135,31238.6596056471,0.0,1.0
2011-03-28,16.25,16.25,15.85,15.85,900,8.79119025805946,8.79119025805946,8.57479172863031,8.57479172863031,1663.59725710546,0.0,1.0
2011-03-29,15.57,16.5,15.4,15.5,15400,8.4233127580299,8.92643933895268,8.3313433830225,8.38544301537979,28465.9975104713,0.0,1.0
2011-03-30,15.54,15.55,15.3,15.4,1800,8.40708286832271,8.41249283155844,8.27724375066522,8.3313433830225,3327.19451421093,0.0,1.0
2011-03-31,15.76,15.76,15.59,15.59,1500,8.52610205950875,8.52610205950875,8.43413268450135,8.43413268450135,2772.66209517577,0.0,1.0
2011-04-01,15.98,16.0,15.7001,15.83,1800,8.64512125069478,8.65594117716624,8.49369637972673,8.56397180215885,3327.19451421093,0.0,1.0
2011-04-04,15.94,15.94,15.69,15.69,500,8.62348139775187,8.62348139775187,8.48823231685864,8.48823231685864,924.220698391924,0.0,1.0
2011-04-05,15.742,15.9,15.65,15.9,1900,8.51636412568443,8.60184154480895,8.46659246391573,8.60184154480895,3512.03865388932,0.0,1.0
2011-04-06,14.85,15.5,14.49,15.5,9000,8.03379540505741,8.38544301537979,7.83903672857118,8.38544301537979,16635.9725710547,0.0,1.0
2011-04-07,14.85,14.85,14.85,14.85,0,8.03379540505741,8.03379540505741,8.03379540505741,8.03379540505741,0,0.0,1.0
2011-04-08,14.65,14.75,14.65,14.75,1500,7.92559614034284,7.97969577270013,7.92559614034284,7.97969577270013,2772.66209517577,0.0,1.0
2011-04-11,14.74,14.74,14.5,14.5358,1400,7.9742858094644,7.9742858094644,7.8444466918069,7.86381436019081,2587.81795549739,0.0,1.0
2011-04-12,14.65,14.85,14.445,14.445,1700,7.92559614034284,8.03379540505741,7.8146918940104,7.8146918940104,3142.35037453254,0.0,1.0
2011-04-13,14.75,14.75,14.6,14.6,1000,7.97969577270013,7.97969577270013,7.89854632416419,7.89854632416419,1848.44139678385,0.0,1.0
2011-04-14,14.84,14.84,14.74,14.74,2700,8.02838544182169,8.02838544182169,7.9742858094644,7.9742858094644,4990.79177131639,0.0,1.0
2011-04-15,14.75,14.7572,14.64,14.64,1400,7.97969577270013,7.98359094622985,7.92018617710711,7.92018617710711,2587.81795549739,0.0,1.0
2011-04-18,14.98,15.15,14.84,14.84,700,8.10412492712189,8.19609430212928,8.02838544182169,8.02838544182169,1293.90897774869,0.0,1.0
2011-04-19,14.71,14.98,14.59,14.69,800,7.95805591975721,8.10412492712189,7.89313636092846,7.94723599328575,1478.75311742708,0.0,1.0
2011-04-20,14.81,14.81,14.81,14.81,300,8.0121555521145,8.0121555521145,8.0121555521145,8.0121555521145,554.532419035155,0.0,1.0
2011-04-21,14.71,14.71,14.71,14.71,400,7.95805591975721,7.95805591975721,7.95805591975721,7.95805591975721,739.37655871354,0.0,1.0
2011-04-25,14.5,14.595,14.5,14.5,1800,7.8444466918069,7.89584134254633,7.8444466918069,7.8444466918069,3327.19451421093,0.0,1.0
2011-04-26,14.5,14.54,14.31,14.31,7800,7.8444466918069,7.86608654474982,7.74165739032806,7.74165739032806,14417.842894914,0.0,1.0
2011-04-27,14.28,14.32,14.28,14.31,600,7.72542750062087,7.74706735356378,7.72542750062087,7.74165739032806,1109.06483807031,0.0,1.0
2011-04-28,14.25,14.25,14.25,14.25,200,7.70919761091368,7.70919761091368,7.70919761091368,7.70919761091368,369.68827935677,0.0,1.0
2011-04-29,14.05,14.05,13.81,14.0,1300,7.6009983461991,7.6009983461991,7.47115922854161,7.57394853002046,2402.97381581901,0.0,1.0
2011-05-02,14.44,14.64,13.95,14.04,4500,7.81198691239253,7.92018617710711,7.54689871384181,7.59558838296337,8317.98628552732,0.0,1.0
2011-05-03,14.55,14.64,14.44,14.44,600,7.87149650798555,7.92018617710711,7.81198691239253,7.81198691239253,1109.06483807031,0.0,1.0
2011-05-04,14.64,14.75,14.44,14.44,1600,7.92018617710711,7.97969577270013,7.81198691239253,7.81198691239253,2957.50623485416,0.0,1.0
2011-05-05,14.0,14.79,13.91,14.66,6700,7.57394853002046,8.00133562564304,7.5252588608989,7.93100610357857,12384.5573584518,0.0,1.0
2011-05-06,13.94,13.96,13.94,13.96,500,7.54148875060609,7.55230867707754,7.54148875060609,7.55230867707754,924.220698391924,0.0,1.0
2011-05-09,14.2,14.47,13.64,13.64,3700,7.68214779473504,7.82821680209972,7.37918985353422,7.37918985353422,6839.23316810024,0.0,1.0
2011-05-10,14.08,14.15,13.992,14.0,3000,7.61722823590629,7.65509797855639,7.56962055943188,7.57394853002046,5545.32419035155,0.0,1.0
2011-05-11,13.85,13.94,13.85,13.88,700,7.49279908148453,7.54148875060609,7.49279908148453,7.50902897119171,1293.90897774869,0.0,1.0
2011-05-12,13.95,14.02,13.85,13.86,1000,7.54689871384181,7.58476845649192,7.49279908148453,7.49820904472025,1848.44139678385,0.0,1.0
2011-05-13,13.95,13.95,13.95,13.95,0,7.54689871384181,7.54689871384181,7.54689871384181,7.54689871384181,0,0.0,1.0
2011-05-16,13.75,13.92,13.65,13.65,2200,7.43869944912724,7.53066882413463,7.38459981676995,7.38459981676995,4066.57107292447,0.0,1.0
2011-05-17,14.05,14.19,13.88,13.95,2200,7.6009983461991,7.67673783149931,7.50902897119171,7.54689871384181,4066.57107292447,0.0,1.0
2011-05-18,14.33,14.33,14.06,14.06,1200,7.75247731679951,7.75247731679951,7.60640830943483,7.60640830943483,2218.12967614062,0.0,1.0
2011-05-19,13.88,14.4,13.88,14.25,3800,7.50902897119171,7.79034705944962,7.50902897119171,7.70919761091368,7024.07730777863,0.0,1.0
2011-05-20,13.4,13.79,13.21,13.79,2600,7.24935073587673,7.46033930207015,7.14656143439788,7.46033930207015,4805.94763163801,0.0,1.0
2011-05-23,13.43,13.7,13.43,13.58,600,7.26558062558391,7.41164963294859,7.26558062558391,7.34673007411985,1109.06483807031,0.0,1.0
2011-05-24,13.4,13.4,13.4,13.4,500,7.24935073587673,7.24935073587673,7.24935073587673,7.24935073587673,924.220698391924,0.0,1.0
2011-05-25,13.45,13.56,13.33,13.39,1700,7.27640055205537,7.33591014764839,7.21148099322662,7.243940772641,3142.35037453254,0.0,1.0
2011-05-26,13.45,13.45,13.45,13.45,400,7.27640055205537,7.27640055205537,7.27640055205537,7.27640055205537,739.37655871354,0.0,1.0
2011-05-27,13.45,13.65,13.37,13.63,2500,7.27640055205537,7.38459981676995,7.23312084616954,7.37377989029849,4621.10349195962,0.0,1.0
2011-05-31,13.76,13.85,13.71,13.85,2500,7.44410941236297,7.49279908148453,7.41705959618432,7.49279908148453,4621.10349195962,0.0,1.0
2011-06-01,13.37,13.57,13.37,13.56,800,7.23312084616954,7.34132011088412,7.23312084616954,7.33591014764839,1478.75311742708,0.0,1.0
2011-06-02,13.37,13.37,13.37,13.37,0,7.23312084616954,7.23312084616954,7.23312084616954,7.23312084616954,0,0.0,1.0
2011-06-03,13.43,13.67,13.37,13.37,1500,7.26558062558391,7.39541974324141,7.23312084616954,7.23312084616954,2772.66209517577,0.0,1.0
2011-06-06,13.23,13.5,13.14,13.38,2000,7.15738136086933,7.30345036823401,7.10869169174777,7.23853080940527,3696.8827935677,0.0,1.0
2011-06-07,13.12,13.22,13.12,13.22,500,7.09787176527632,7.15197139763361,7.09787176527632,7.15197139763361,924.220698391924,0.0,1.0
2011-06-08,12.89,12.89,12.89,12.89,400,7.04106715130116,7.04106715130116,7.04106715130116,7.04106715130116,732.275362413948,0.125,1.0
2011-06-09,12.85,12.89,12.53,12.89,500,7.01921744718541,7.04106715130116,6.84441981425939,7.04106715130116,915.344203017434,0.0,1.0
2011-06-10,12.65,12.65,12.65,12.65,300,6.90996892660665,6.90996892660665,6.90996892660665,6.90996892660665,549.206521810461,0.0,1.0
2011-06-13,12.5,12.67,12.45,12.45,5700,6.82803253617258,6.92089377866453,6.80072040602789,6.80072040602789,10434.9239143987,0.0,1.0
2011-06-14,12.68,12.68,12.68,12.68,1200,6.92635620469346,6.92635620469346,6.92635620469346,6.92635620469346,2196.82608724184,0.0,1.0
2011-06-15,12.51,12.51,12.51,12.51,300,6.83349496220152,6.83349496220152,6.83349496220152,6.83349496220152,549.20652181046,0.0,1.0
2011-06-16,12.08,12.32,11.87,12.32,1100,6.59861064295718,6.72970886765169,6.48389969634948,6.72970886765169,2013.75724663836,0.0,1.0
2011-06-17,11.75,12.15,11.7,12.15,3100,6.41835058400222,6.63684762515975,6.39103845385753,6.63684762515975,5675.1340587081,0.0,1.0
2011-06-20,12.25,12.25,12.25,12.25,1300,6.69147188544913,6.69147188544913,6.69147188544913,6.69147188544913,2379.89492784533,0.0,1.0
2011-06-21,12.5,12.5,12.34,12.45,600,6.82803253617258,6.82803253617258,6.74063371970957,6.80072040602789,1098.41304362092,0.0,1.0
2011-06-22,12.5799,12.7,12.3,12.48,1300,6.87167732014379,6.93728105675134,6.71878401559382,6.8171076841147,2379.89492784533,0.0,1.0
2011-06-23,13.01,13.04,12.52,12.52,1100,7.10661626364842,7.12300354173523,6.83895738823045,6.83895738823045,2013.75724663836,0.0,1.0
2011-06-24,13.54,13.54,12.82,13.21,14500,7.39612484318214,7.39612484318214,7.0028301690986,7.21586478422718,26544.9818875056,0.0,1.0
2011-06-27,13.38,13.38,13.18,13.31,2900,7.30872602671913,7.30872602671913,7.19947750614037,7.27048904451656,5308.99637750112,0.0,1.0
2011-06-28,13.49,13.7,13.31,13.51,5000,7.36881271303745,7.48352365964514,7.27048904451656,7.37973756509532,9153.44203017434,0.0,1.0
2011-06-29,13.18,13.29,13.18,13.29,1100,7.19947750614037,7.25956419245868,7.19947750614037,7.25956419245868,2013.75724663835,0.0,1.0
2011-06-30,13.18,13.18,13.18,13.18,500,7.19947750614037,7.19947750614037,7.19947750614037,7.19947750614037,915.344203017434,0.0,1.0
2011-07-01,13.18,13.18,13.18,13.18,600,7.19947750614037,7.19947750614037,7.19947750614037,7.19947750614037,1098.41304362092,0.0,1.0
2011-07-05,13.12,13.23,12.93,12.93,1900,7.16670294996674,7.22678963628506,7.06291685541691,7.06291685541691,3478.30797146625,0.0,1.0
2011-07-06,13.18,13.18,13.18,13.18,300,7.19947750614037,7.19947750614037,7.19947750614037,7.19947750614037,549.20652181046,0.0,1.0
2011-07-07,13.6,13.843,13.37,13.38,3200,7.42889939935576,7.56163635185896,7.30326360069019,7.30872602671913,5858.20289931158,0.0,1.0
2011-07-08,13.77,13.8,13.6,13.78,2400,7.52176064184771,7.53814791993453,7.42889939935576,7.52722306787665,4393.65217448369,0.0,1.0
2011-07-11,13.56,13.74,13.56,13.59,1500,7.40704969524001,7.5053733637609,7.40704969524001,7.42343697332683,2746.0326090523,0.0,1.0
2011-07-12,13.4,13.4,13.4,13.4,400,7.319650878777,7.319650878777,7.319650878777,7.319650878777,732.275362413948,0.0,1.0
2011-07-13,13.5,13.6,13.2,13.59,2000,7.37427513906638,7.42889939935576,7.21040235819824,7.42343697332683,3661.37681206974,0.0,1.0
2011-07-14,13.29,13.48,13.29,13.48,700,7.25956419245868,7.36335028700851,7.25956419245868,7.36335028700851,1281.48188422441,0.0,1.0
2011-07-15,13.55,13.58,13.14,13.49,12000,7.40158726921107,7.41797454729789,7.17762780202461,7.36881271303745,21968.2608724184,0.0,1.0
2011-07-18,13.39,13.7,13.35,13.4399,3600,7.31418845274807,7.48352365964514,7.29233874863231,7.34144595863247,6590.47826172552,0.0,1.0
2011-07-19,13.6,13.67,13.43,13.43,2200,7.42889939935576,7.46713638155833,7.33603815686382,7.33603815686382,4027.51449327671,0.0,1.0
2011-07-20,13.6,13.8,13.4201,13.8,11800,7.42889939935576,7.53814791993453,7.33063035509517,7.53814791993453,21602.1231912115,0.0,1.0
2011-07-21,14.32,14.35,13.89,13.89,1800,7.8221940734393,7.83858135152612,7.58730975419497,7.58730975419497,3295.23913086277,0.0,1.0
2011-07-22,14.55,14.59,14.31,14.31,1400,7.94782987210488,7.96967957622063,7.81673164741037,7.81673164741037,2562.96376844882,0.0,1.0
2011-07-25,14.62,14.86,14.44,14.5,4800,7.98606685430745,8.11716507900196,7.88774318578656,7.92051774196019,8787.30434896737,0.0,1.0
2011-07-26,14.39,14.53,14.3,14.4,2700,7.86043105564187,7.936905020047,7.81126922138143,7.86589348167081,4942.85869629415,0.0,1.0
2011-07-27,14.07,14.32,14.07,14.2,1800,7.68563342271585,7.8221940734393,7.68563342271585,7.75664496109205,3295.23913086277,0.0,1.0
2011-07-28,13.78,13.89,13.691,13.89,1000,7.52722306787665,7.58730975419497,7.4786074762191,7.58730975419497,1830.68840603487,0.0,1.0
2011-07-29,13.6,13.98,13.6,13.87,11400,7.42889939935576,7.63647158845541,7.42889939935576,7.57638490213709,20869.8478287975,0.0,1.0
2011-08-01,13.77,13.8,13.41,13.6,1500,7.52176064184771,7.53814791993453,7.32511330480594,7.42889939935576,2746.0326090523,0.0,1.0
2011-08-02,13.53,14.24,13.11,13.59,3200,7.3906624171532,7.7784946652078,7.1612405239378,7.42343697332683,5858.20289931158,0.0,1.0
2011-08-03,13.48,13.48,13.45,13.47,600,7.36335028700851,7.36335028700851,7.34696300892169,7.35788786097957,1098.41304362092,0.0,1.0
2011-08-04,12.68,13.3,12.68,13.3,2600,6.92635620469346,7.26502661848762,6.92635620469346,7.26502661848762,4759.78985569066,0.0,1.0
2011-08-05,12.58,13.26,11.9,12.75,3500,6.87173194440408,7.24317691437187,6.50028697443629,6.96459318689603,6407.40942112204,0.0,1.0
2011-08-08,12.31,12.5,11.0901,11.84,3600,6.72424644162276,6.82803253617258,6.0578850903526,6.46751241826267,6590.47826172552,0.0,1.0
2011-08-09,13.0,13.0,12.13,12.13,2400,7.10115383761948,7.10115383761948,6.62592277310187,6.62592277310187,4393.65217448369,0.0,1.0
2011-08-10,12.55,12.75,12.5,12.5,1600,6.85534466631727,6.96459318689603,6.82803253617258,6.82803253617258,2929.10144965579,0.0,1.0
2011-08-11,12.75,12.75,12.28,12.75,1500,6.96459318689603,6.96459318689603,6.70785916353594,6.96459318689603,2746.0326090523,0.0,1.0
2011-08-12,13.0,13.53,13.0,13.13,1300,7.10115383761948,7.3906624171532,7.10115383761948,7.17216537599568,2379.89492784533,0.0,1.0
2011-08-15,13.4,13.4,13.2,13.37,1800,7.319650878777,7.319650878777,7.21040235819824,7.30326360069019,3295.23913086277,0.0,1.0
2011-08-16,13.41,13.41,13.41,13.41,500,7.32511330480594,7.32511330480594,7.32511330480594,7.32511330480594,915.344203017435,0.0,1.0
2011-08-17,13.6,13.6,13.51,13.51,700,7.42889939935576,7.42889939935576,7.37973756509532,7.37973756509532,1281.48188422441,0.0,1.0
2011-08-18,13.21,13.71,13.21,13.53,3000,7.21586478422718,7.48898608567408,7.21586478422718,7.3906624171532,5492.06521810461,0.0,1.0
2011-08-19,13.26,13.53,13.26,13.33,1200,7.24317691437187,7.3906624171532,7.24317691437187,7.28141389657444,2196.82608724184,0.0,1.0
2011-08-22,13.46,13.59,13.3,13.42,1900,7.35242543495063,7.42343697332683,7.26502661848762,7.33057573083488,3478.30797146625,0.0,1.0
2011-08-23,14.01,14.01,13.51,13.51,1900,7.65285886654222,7.65285886654222,7.37973756509532,7.37973756509532,3478.30797146625,0.0,1.0
2011-08-24,14.15,14.16,13.836,14.01,2000,7.72933283094736,7.7347952569763,7.5578126536387,7.65285886654222,3661.37681206974,0.0,1.0
2011-08-25,14.17,14.47,14.02,14.02,1300,7.74025768300523,7.90413046387338,7.65832129257116,7.65832129257116,2379.89492784533,0.0,1.0
2011-08-26,14.59,14.62,14.59,14.62,900,7.96967957622063,7.98606685430745,7.96967957622063,7.98606685430745,1647.61956543138,0.0,1.0
2011-08-29,14.72,14.72,14.55,14.59,2200,8.04069111459683,8.04069111459683,7.94782987210488,7.96967957622063,4027.51449327671,0.0,1.0
2011-08-30,14.73,14.73,14.431,14.58,1000,8.04615354062577,8.04615354062577,7.88282700236052,7.9642171501917,1830.68840603487,0.0,1.0
2011-08-31,14.43,14.58,14.344,14.58,1500,7.88228075975762,7.9642171501917,7.83530389590876,7.9642171501917,2746.0326090523,0.0,1.0
2011-09-01,14.2,14.38,14.2,14.28,1300,7.75664496109205,7.85496862961293,7.75664496109205,7.80034436932355,2379.89492784533,0.0,1.0
2011-09-02,13.25,14.02,13.0,14.02,4200,7.23771448834293,7.65832129257116,7.10115383761948,7.65832129257116,7688.89130534645,0.0,1.0
2011-09-06,13.25,13.4,13.04,13.23,2400,7.23771448834293,7.319650878777,7.12300354173523,7.22678963628506,4393.65217448369,0.0,1.0
2011-09-07,13.55,13.55,13.33,13.44,1000,7.4698675945728,7.4698675945728,7.34858561148748,7.40922660303014,1813.95450835631,0.125,1.0
2011-09-08,13.25,13.54,13.25,13.54,1000,7.30448307218373,7.46435477715983,7.30448307218373,7.46435477715983,1813.95450835631,0.0,1.0
2011-09-09,13.0,13.23,13.0,13.23,900,7.16666263685951,7.2934574373578,7.16666263685951,7.2934574373578,1632.55905752068,0.0,1.0
2011-09-12,13.1,13.16,12.8501,12.8501,1000,7.2217908109892,7.25486771546701,7.08402550383911,7.08402550383911,1813.95450835631,0.0,1.0
2011-09-13,13.2,13.55,13.2,13.2498,1600,7.27691898511889,7.4698675945728,7.27691898511889,7.30437281583547,2902.32721337009,0.0,1.0
2011-09-14,13.3,13.3,13.3,13.3,700,7.33204715924858,7.33204715924858,7.33204715924858,7.33204715924858,1269.76815584941,0.0,1.0
2011-09-15,13.33,13.33,13.3,13.3,700,7.34858561148748,7.34858561148748,7.33204715924858,7.33204715924858,1269.76815584941,0.0,1.0
2011-09-16,13.0,13.48,12.74,13.33,4100,7.16666263685951,7.43127787268202,7.02332938412232,7.34858561148748,7437.21348426085,0.0,1.0
2011-09-19,12.39,12.84,12.39,12.84,1000,6.83038077466841,7.07845755825201,6.83038077466841,7.07845755825201,1813.95450835631,0.0,1.0
2011-09-20,12.45,12.55,12.25,12.25,2300,6.86345767914622,6.91858585327591,6.75320133088685,6.75320133088685,4172.09536921951,0.0,1.0
2011-09-21,12.43,12.58,12.43,12.55,6900,6.85243204432029,6.93512430551482,6.85243204432029,6.91858585327591,12516.2861076585,0.0,1.0
2011-09-22,12.3,12.78,12.3,12.58,4100,6.78076541795169,7.0453806537742,6.78076541795169,6.93512430551482,7437.21348426086,0.0,1.0
2011-09-23,12.6,12.7,12.5,12.5,2700,6.94614994034076,7.00127811447045,6.89102176621107,6.89102176621107,4897.67717256202,0.0,1.0
2011-09-26,12.83,12.83,12.5,12.51,2400,7.07294474083904,7.07294474083904,6.89102176621107,6.89653458362404,4353.49082005513,0.0,1.0
2011-09-27,13.03,13.03,12.73,12.73,1200,7.18320108909842,7.18320108909842,7.01781656670935,7.01781656670935,2176.74541002757,0.0,1.0
2011-09-28,12.9,13.37,12.76,12.78,8900,7.11153446272982,7.37063688113936,7.03435501894826,7.0453806537742,16144.1951243711,0.0,1.0
2011-09-29,12.8,12.91,12.76,12.9,1300,7.05640628860014,7.11704728014279,7.03435501894826,7.11153446272982,2358.1408608632,0.0,1.0
2011-09-30,12.7,12.82,12.63,12.68,1500,7.00127811447045,7.06743192342607,6.96268839257967,6.99025247964451,2720.93176253446,0.0,1.0
2011-10-03,12.5,12.6,12.5,12.6,3600,6.89102176621107,6.94614994034076,6.89102176621107,6.94614994034076,6530.2362300827,0.0,1.0
2011-10-04,13.12,13.22,12.2,12.5,9400,7.23281644581514,7.28794461994483,6.725637243822,6.89102176621107,17051.1723785493,0.0,1.0
2011-10-05,13.22,13.22,12.52,13.04,15100,7.28794461994483,7.28794461994483,6.90204740103701,7.18871390651139,27390.7130761802,0.0,1.0
2011-10-06,13.78,13.88,13.15,13.15,8300,7.59666239507108,7.65179056920077,7.24935489805405,7.24935489805405,15055.8224193573,0.0,1.0
2011-10-07,13.52,13.73,13.28,13.73,5000,7.45332914233389,7.56909830800624,7.32102152442264,7.56909830800624,9069.77254178153,0.0,1.0
2011-10-10,13.95,13.95,13.6,13.65,2400,7.69038029109155,7.69038029109155,7.49743168163764,7.52499576870249,4353.49082005514,0.0,1.0
2011-10-11,14.05,14.064,13.95,13.95,1100,7.74550846522124,7.7532264095994,7.69038029109155,7.69038029109155,1995.34995919194,0.0,1.0
2011-10-12,14.25,14.25,14.25,14.25,900,7.85576481348062,7.85576481348062,7.85576481348062,7.85576481348062,1632.55905752067,0.0,1.0
2011-10-13,13.98,14.45,13.74,14.35,5600,7.70691874333046,7.96602116174,7.57461112541921,7.91089298761031,10158.1452467953,0.0,1.0
2011-10-14,14.27,14.38,13.97,14.08,900,7.86679044830656,7.92743143984922,7.70140592591749,7.76204691746015,1632.55905752067,0.0,1.0
2011-10-17,13.95,14.4,13.4,14.37,9600,7.69038029109155,7.93845707467515,7.38717533337827,7.92191862243625,17413.9632802205,0.0,1.0
2011-10-18,13.7,14.13,13.2,14.08,8800,7.55255985576733,7.78961100452499,7.27691898511889,7.76204691746015,15962.7996735355,0.0,1.0
2011-10-19,13.86,14.1,13.38,13.68,11700,7.64076493437483,7.77307255228609,7.37614969855233,7.54153422094139,21223.2677477688,0.0,1.0
2011-10-20,13.25,14.0,13.06,13.72,26000,7.30448307218373,7.7179443781564,7.19973954133733,7.56358549059327,47162.817217264,0.0,1.0
2011-10-21,13.65,13.65,13.47,13.47,1700,7.52499576870249,7.52499576870249,7.42576505526905,7.42576505526905,3083.72266420572,0.0,1.0
2011-10-24,14.09,14.09,13.5,13.5,1200,7.76755973487312,7.76755973487312,7.44230350750796,7.44230350750796,2176.74541002757,0.0,1.0
2011-10-25,13.99,14.15,13.39,13.94,12000,7.71243156074343,7.80063663935093,7.3816625159653,7.68486747367858,21767.4541002757,0.0,1.0
2011-10-26,13.93,14.03,13.69,14.03,2600,7.67935465626562,7.7344828303953,7.54704703835436,7.7344828303953,4716.28172172639,0.0,1.0
2011-10-27,15.51,15.51,14.08,14.08,8500,8.55037980751469,8.55037980751469,7.76204691746015,7.76204691746015,15418.6133210286,0.0,1.0
2011-10-28,15.01,15.35,14.35,15.35,9400,8.27473893686625,8.46217472890719,7.91089298761031,8.46217472890719,17051.1723785493,0.0,1.0
2011-10-31,15.26,16.55,15.0,16.55,2000,8.41255937219047,9.12371281846346,8.26922611945328,9.12371281846346,3627.90901671261,0.0,1.0
2011-11-01,14.35,15.5,14.32,15.26,10000,7.91089298761031,8.54486699010173,7.8943545353714,8.41255937219047,18139.545083563,0.0,1.0
2011-11-02,15.0,15.0,14.4,14.63,11100,8.26922611945328,8.26922611945328,7.93845707467515,8.06525187517344,20134.895042755,0.0,1.0
2011-11-03,15.17,15.35,14.5,15.1,23900,8.36294401547375,8.46217472890719,7.99358524880484,8.32435429358297,43353.5127497157,0.0,1.0
2011-11-04,15.25,15.3,14.51,15.22,12200,8.40704655477751,8.43461064184235,7.99909806621781,8.3905081025386,22130.2450019469,0.0,1.0
2011-11-07,14.84,15.3,14.19,15.28,49300,8.18102104084578,8.43461064184235,7.82268790900281,8.42358500701641,89427.9572619659,0.0,1.0
2011-11-08,15.53,15.83,14.5,14.79,36300,8.56140544234063,8.7267899647297,7.99358524880484,8.15345695378094,65846.5486533339,0.0,1.0
2011-11-09,15.7,16.59,14.85,15.35,65600,8.6551233383611,9.14576408811533,8.18653385825875,8.46217472890719,118995.415748174,0.0,1.0
2011-11-10,15.89,16.01,15.71,15.71,1500,8.75986686920751,8.82602067816314,8.66063615577407,8.66063615577407,2720.93176253446,0.0,1.0
2011-11-11,16.36,16.59,15.74,15.74,11000,9.01896928761705,9.14576408811533,8.67717460801298,8.67717460801298,19953.4995919194,0.0,1.0
2011-11-14,16.1,16.57,15.82,16.26,6800,8.87563603487986,9.13473845328939,8.72127714731673,8.96384111348736,12334.8906568229,0.0,1.0
2011-11-15,16.19,16.19,16.08,16.11,1500,8.92525139159658,8.92525139159658,8.86461040005392,8.88114885229283,2720.93176253446,0.0,1.0
2011-11-16,16.4,16.74,16.23,16.29,6600,9.04102055726892,9.22845634930986,8.94730266124845,8.98037956572627,11972.0997551516,0.0,1.0
2011-11-17,16.0,16.36,15.96,16.25,4600,8.82050786075017,9.01896928761705,8.79845659109829,8.95832829607439,8344.190738439,0.0,1.0
2011-11-18,15.89,16.4,15.45,16.0,15300,8.75986686920751,9.04102055726892,8.51730290303688,8.82050786075017,27753.5039778515,0.0,1.0
2011-11-21,15.63,16.5,15.63,15.84,11200,8.61653361647032,9.09614873139861,8.61653361647032,8.73230278214267,20316.2904935906,0.0,1.0
2011-11-22,15.94,16.34,15.61,15.71,4900,8.78743095627236,9.00794365279111,8.60550798164438,8.66063615577407,8888.37709094589,0.0,1.0
2011-11-23,15.32,16.0,15.32,15.95,2300,8.44563627666829,8.82050786075017,8.44563627666829,8.79294377368532,4172.0953692195,0.0,1.0
2011-11-25,15.2,15.3,15.2,15.2,1100,8.37948246771266,8.43461064184235,8.37948246771266,8.37948246771266,1995.34995919194,0.0,1.0
2011-11-28,15.25,15.7,15.0,15.2,34500,8.40704655477751,8.6551233383611,8.26922611945328,8.37948246771266,62581.4305382925,0.0,1.0
2011-11-29,15.4,15.69,15.2,15.25,5500,8.48973881597204,8.64961052094814,8.37948246771266,8.40704655477751,9976.74979595968,0.0,1.0
2011-11-30,15.52,15.7,15.25,15.55,3900,8.55589262492766,8.6551233383611,8.40704655477751,8.57243107716657,7074.42258258959,0.0,1.0
2011-12-01,15.45,15.67,15.44,15.46,3100,8.51730290303688,8.6385848861222,8.51179008562391,8.52281572044985,5623.25897590455,0.0,1.0
2011-12-02,15.2,15.3,15.15,15.3,600,8.37948246771266,8.43461064184235,8.35191838064782,8.43461064184235,1088.37270501378,0.0,1.0
2011-12-05,15.1,15.1,14.85,15.05,3600,8.32435429358297,8.32435429358297,8.18653385825875,8.29679020651813,6530.2362300827,0.0,1.0
2011-12-06,14.92,15.2,14.66,15.09,14200,8.22512358014953,8.37948246771266,8.08179032741234,8.31884147617,25758.1540186595,0.0,1.0
2011-12-07,14.82,14.94,14.82,14.94,1000,8.23890562368195,8.30561741010853,8.23890562368195,8.30561741010853,1798.78259042091,0.125,1.0
2011-12-08,14.4,14.83,14.4,14.68,2400,8.00541437118894,8.2444649392175,8.00541437118894,8.16107520618428,4317.07821701018,0.0,1.0
2011-12-09,14.58,14.68,14.26,14.4,5500,8.10548205082881,8.16107520618428,7.92758395369127,8.00541437118894,9893.30424731498,0.0,1.0
2011-12-12,14.18,14.43,14.18,14.43,1000,7.88310942940689,8.02209231779559,7.88310942940689,8.02209231779559,1798.78259042091,0.0,1.0
2011-12-13,14.2,14.49,14.17,14.18,6800,7.89422806047799,8.05544821100888,7.87755011387134,7.88310942940689,12231.7216148622,0.0,1.0
2011-12-14,14.05,14.05,14.05,14.05,600,7.81083832744477,7.81083832744477,7.81083832744477,7.81083832744477,1079.26955425254,0.0,1.0
2011-12-15,14.33,14.48,13.77,14.15,4400,7.96649916244011,8.04988889547333,7.65517749244943,7.86643148280025,7914.64339785199,0.0,1.0
2011-12-16,14.44,14.48,13.86,14.44,26800,8.02765163333114,8.04988889547333,7.70521133226936,8.02765163333114,48207.3734232803,0.0,1.0
2011-12-19,14.1,14.4,14.099,14.4,1300,7.83863490512251,8.00541437118894,7.83807897356895,8.00541437118894,2338.41736754718,0.0,1.0
2011-12-20,14.35,14.35,14.05,14.2,2000,7.9776177935112,7.9776177935112,7.81083832744477,7.89422806047799,3597.56518084181,0.0,1.0
2011-12-21,14.05,14.2,13.92,14.2,1600,7.81083832744477,7.89422806047799,7.73856722548265,7.89422806047799,2878.05214467345,0.0,1.0
2011-12-22,13.97,14.06,13.61,13.94,9700,7.76636380316039,7.81639764298032,7.56622844388066,7.74968585655374,17448.1911270828,0.0,1.0
2011-12-23,14.19,16.59,13.48,16.59,10800,7.88866874494244,9.22290447347393,7.49395734191854,9.22290447347393,19426.8519765458,0.0,1.0
2011-12-27,13.85,14.35,13.73,14.04,15000,7.69965201673381,7.9776177935112,7.63294023030724,7.80527901190922,26981.7388563136,0.0,1.0
2011-12-28,14.09,14.44,13.7,13.85,11300,7.83307558958696,8.02765163333114,7.61626228370059,7.69965201673381,20326.2432717562,0.0,1.0
2011-12-29,14.07,16.65,13.8,16.65,12100,7.82195695851587,9.25626036668722,7.67185543905607,9.25626036668722,21765.269344093,0.0,1.0
2011-12-30,14.73,14.9,13.99,14.0,23900,8.18887178386202,8.28338014796634,7.77748243423148,7.78304174976703,42990.9039110597,0.0,1.0
2012-01-03,15.19,15.19,14.15,14.88,17500,8.44460029849723,8.44460029849723,7.86643148280025,8.27226151689524,31478.6953323658,0.0,1.0
2012-01-04,15.28,15.5,15.28,15.5,400,8.49463413831716,8.61693908009921,8.49463413831716,8.61693908009921,719.513036168362,0.0,1.0
2012-01-05,15.28,15.28,15.28,15.28,200,8.49463413831716,8.49463413831716,8.49463413831716,8.49463413831716,359.756518084181,0.0,1.0
2012-01-06,15.38,15.38,15.38,15.38,1100,8.55022729367264,8.55022729367264,8.55022729367264,8.55022729367264,1978.660849463,0.0,1.0
2012-01-09,15.55,16.3,15.23,15.23,8300,8.64473565777695,9.06168432294304,8.46683756063942,8.46683756063942,14929.8955004935,0.0,1.0
2012-01-10,15.38,16.06,15.31,15.57,8000,8.55022729367264,8.92826075008989,8.5113120849238,8.65585428884805,14390.2607233672,0.0,1.0
2012-01-11,15.34,15.34,15.34,15.34,200,8.52799003153044,8.52799003153044,8.52799003153044,8.52799003153044,359.756518084181,0.0,1.0
2012-01-12,15.7,15.85,15.399,15.4,4200,8.72812539081017,8.81151512384339,8.56078999319018,8.56134592474373,7554.8868797678,0.0,1.0
2012-01-13,15.95,15.99,15.6,15.6,1500,8.86710827919886,8.88934554134106,8.67253223545469,8.67253223545469,2698.17388563136,0.0,1.0
2012-01-17,15.9,15.97,15.58,15.97,1400,8.83931170152113,8.87822691026996,8.66141360438359,8.87822691026996,2518.29562658927,0.0,1.0
2012-01-18,15.74,16.0,15.59,15.89,2000,8.75036265295236,8.89490485687661,8.66697291991914,8.83375238598558,3597.56518084181,0.0,1.0
2012-01-19,15.12,15.73,14.99,15.6,6400,8.40568508974839,8.74480333741681,8.33341398778627,8.67253223545469,11512.2085786938,0.0,1.0
2012-01-20,15.25,15.27,15.25,15.27,300,8.47795619171051,8.48907482278161,8.47795619171051,8.48907482278161,539.634777126272,0.0,1.0
2012-01-23,15.44,15.44,15.24,15.24,1100,8.58358318688592,8.58358318688592,8.47239687617497,8.47239687617497,1978.660849463,0.0,1.0
2012-01-24,15.99,15.99,15.59,15.59,900,8.88934554134106,8.88934554134106,8.66697291991914,8.66697291991914,1618.90433137882,0.0,1.0
2012-01-25,15.82,15.84,15.82,15.84,500,8.79483717723674,8.80595580830784,8.79483717723674,8.80595580830784,899.391295210453,0.0,1.0
2012-01-26,15.82,15.82,15.82,15.82,800,8.79483717723674,8.79483717723674,8.79483717723674,8.79483717723674,1439.02607233673,0.0,1.0
2012-01-27,15.92,15.92,15.73,15.88,700,8.85043033259222,8.85043033259222,8.74480333741681,8.82819307045003,1259.14781329463,0.0,1.0
2012-01-30,15.77,15.8367,15.51,15.8367,1800,8.767040599559,8.80412123418111,8.62249839563476,8.80412123418111,3237.80866275763,0.0,1.0
2012-01-31,15.19,15.75,15.19,15.64,5200,8.44460029849723,8.75592196848791,8.44460029849723,8.69476949759688,9353.66947018871,0.0,1.0
2012-02-01,15.47,15.64,14.89,15.08,8400,8.60026113349257,8.69476949759688,8.27782083243079,8.3834478276062,15109.7737595356,0.0,1.0
2012-02-02,16.0,16.0,15.27,15.62,4400,8.89490485687661,8.89490485687661,8.48907482278161,8.68365086652578,7914.64339785198,0.0,1.0
2012-02-03,16.07,16.07,16.0,16.0,1000,8.93382006562544,8.93382006562544,8.89490485687661,8.89490485687661,1798.78259042091,0.0,1.0
2012-02-06,16.17,16.17,15.95,15.95,300,8.98941322098092,8.98941322098092,8.86710827919886,8.86710827919886,539.634777126272,0.0,1.0
2012-02-07,16.1,16.37,16.05,16.2,6000,8.95049801223209,9.10059953169188,8.92270143455434,9.00609116758756,10792.6955425254,0.0,1.0
2012-02-08,16.88,17.0,16.15,16.25,4100,9.38412462400482,9.45083641043139,8.97829458990982,9.0338877452653,7375.00862072571,0.0,1.0
2012-02-09,17.3301,17.63,17.03,17.03,900,9.63434941625983,9.80107328917091,9.46751435703804,9.46751435703804,1618.90433137882,0.0,1.0
2012-02-10,17.43,17.65,17.43,17.5,800,9.68988697845995,9.812191920242,9.68988697845995,9.72880218720879,1439.02607233673,0.0,1.0
2012-02-13,17.15,17.5,16.95,17.44,16000,9.53422614346461,9.72880218720879,9.42303983275365,9.6954462939955,28780.5214467345,0.0,1.0
2012-02-14,17.36,17.48,17.15,17.15,8300,9.65097176971112,9.71768355613769,9.53422614346461,9.53422614346461,14929.8955004935,0.0,1.0
2012-02-15,17.23,17.5,16.88,17.35,6700,9.57870066774899,9.72880218720879,9.38412462400482,9.64541245417557,12051.8433558201,0.0,1.0
2012-02-16,17.46,17.5,17.2,17.2,1100,9.7065649250666,9.72880218720879,9.56202272114235,9.56202272114235,1978.660849463,0.0,1.0
2012-02-17,17.4,17.65,17.32,17.32,2600,9.67320903185331,9.812191920242,9.62873450756893,9.62873450756893,4676.83473509435,0.0,1.0
2012-02-21,17.0501,17.5,17.0501,17.5,3000,9.47868858126449,9.72880218720879,9.47868858126449,9.72880218720879,5396.34777126272,0.0,1.0
2012-02-22,17.05,17.47,17.03,17.35,1000,9.47863298810913,9.71212424060214,9.46751435703804,9.64541245417557,1798.78259042091,0.0,1.0
2012-02-23,17.51,17.7,17.2,17.2,1400,9.73436150274433,9.83998849791974,9.56202272114235,9.56202272114235,2518.29562658927,0.0,1.0
2012-02-24,17.36,17.38,17.36,17.36,400,9.65097176971112,9.66209040078221,9.65097176971112,9.65097176971112,719.513036168362,0.0,1.0
2012-02-27,17.18,17.21,17.18,17.21,600,9.55090409007125,9.5675820366779,9.55090409007125,9.5675820366779,1079.26955425254,0.0,1.0
2012-02-28,17.11,17.3599,17.11,17.12,1000,9.51198888132242,9.65091617655576,9.51198888132242,9.51754819685797,1798.78259042091,0.0,1.0
2012-02-29,17.06,17.26,17.06,17.26,800,9.48419230364468,9.59537861435564,9.48419230364468,9.59537861435564,1439.02607233673,0.0,1.0
2012-03-01,16.74,17.2,16.69,17.17,3100,9.30629420650715,9.56202272114235,9.27849762882941,9.54534477453571,5576.22603030481,0.0,1.0
2012-03-02,16.37,16.74,16.37,16.74,1100,9.10059953169188,9.30629420650715,9.10059953169188,9.30629420650715,1978.660849463,0.0,1.0
2012-03-05,14.8,16.27,14.65,16.27,3300,8.22778699261086,9.0450063763364,8.14439725957764,9.0450063763364,5935.98254838899,0.0,1.0
2012-03-06,14.7,15.4,14.64,14.64,7000,8.24168528144973,8.63414648532829,8.20804574968871,8.20804574968871,12485.3105264291,0.125,1.0
2012-03-07,14.74,14.74,14.64,14.64,700,8.26411163595708,8.26411163595708,8.20804574968871,8.20804574968871,1248.53105264291,0.0,1.0
2012-03-08,14.38,14.87,14.15,14.87,6200,8.06227444539096,8.33699728810595,7.93332290697372,8.33699728810595,11058.4178948372,0.0,1.0
2012-03-09,14.6,14.61,14.46,14.46,900,8.18561939518136,8.1912259838082,8.10712715440565,8.10712715440565,1605.25421054088,0.0,1.0
2012-03-12,14.55,14.55,14.55,14.55,200,8.15758645204718,8.15758645204718,8.15758645204718,8.15758645204718,356.723157897974,0.0,1.0
2012-03-13,14.61,14.61,14.5701,14.5701,700,8.1912259838082,8.1912259838082,8.16885569518712,8.16885569518712,1248.53105264291,0.0,1.0
2012-03-14,14.5,14.5,14.5,14.5,200,8.129553508913,8.129553508913,8.129553508913,8.129553508913,356.723157897974,0.0,1.0
2012-03-15,14.54,14.54,14.54,14.54,200,8.15197986342034,8.15197986342034,8.15197986342034,8.15197986342034,356.723157897974,0.0,1.0
2012-03-16,14.17,14.47,14.17,14.47,2400,7.94453608422739,8.11273374303249,7.94453608422739,8.11273374303249,4280.67789477569,0.0,1.0
2012-03-19,14.18,14.18,14.06,14.06,800,7.95014267285423,7.95014267285423,7.88286360933219,7.88286360933219,1426.8926315919,0.0,1.0
2012-03-20,14.09,14.29,14.09,14.17,1800,7.8996833752127,8.01181514774943,7.8996833752127,7.94453608422739,3210.50842108177,0.0,1.0
2012-03-21,14.16,14.16,14.16,14.16,200,7.93892949560056,7.93892949560056,7.93892949560056,7.93892949560056,356.723157897974,0.0,1.0
2012-03-22,14.04,14.08,14.04,14.08,300,7.87165043207852,7.89407678658586,7.87165043207852,7.89407678658586,535.084736846961,0.0,1.0
2012-03-23,14.27,14.27,14.02,14.14,1100,8.00060197049576,8.00060197049576,7.86043725482484,7.92771631834688,1961.97736843886,0.0,1.0
2012-03-26,14.21,14.34,14.12,14.14,2500,7.96696243873474,8.03984809088361,7.91650314109321,7.92771631834688,4459.03947372467,0.0,1.0
2012-03-27,13.85,14.27,13.56,14.27,5100,7.76512524816862,8.00060197049576,7.60253417799036,8.00060197049576,9096.44052639834,0.0,1.0
2012-03-28,14.12,14.37,13.75,13.78,12000,7.91650314109321,8.05666785676412,7.70905936190026,7.72587912778077,21403.3894738784,0.0,1.0
2012-03-29,14.02,14.02,14.02,14.02,200,7.86043725482484,7.86043725482484,7.86043725482484,7.86043725482484,356.723157897974,0.0,1.0
2012-03-30,13.91,13.99,13.91,13.98,1200,7.79876477992964,7.84361748894433,7.79876477992964,7.8380109003175,2140.33894738784,0.0,1.0
2012-04-02,13.67,14.11,13.26,13.94,17300,7.66420665288557,7.91089655246637,7.43433651918527,7.81558454581015,30856.5531581747,0.0,1.0
2012-04-03,13.69,13.85,13.69,13.7,1000,7.67541983013924,7.76512524816862,7.67541983013924,7.68102641876607,1783.61578948987,0.0,1.0
2012-04-04,13.54,13.74,13.54,13.61,900,7.59132100073669,7.70345277327342,7.59132100073669,7.63056712112455,1605.25421054088,0.0,1.0
2012-04-05,14.02,14.14,13.4108,13.54,5500,7.86043725482484,7.92771631834688,7.51888387567796,7.59132100073669,9809.88684219429,0.0,1.0
2012-04-09,13.96,13.96,13.96,13.96,1000,7.82679772306383,7.82679772306383,7.82679772306383,7.82679772306383,1783.61578948987,0.0,1.0
2012-04-10,13.6,13.95,13.6,13.95,900,7.62496053249771,7.82119113443699,7.62496053249771,7.82119113443699,1605.25421054088,0.0,1.0
2012-04-11,13.61,13.61,13.61,13.61,900,7.63056712112455,7.63056712112455,7.63056712112455,7.63056712112455,1605.25421054088,0.0,1.0
2012-04-12,13.65,13.65,13.65,13.65,500,7.65299347563189,7.65299347563189,7.65299347563189,7.65299347563189,891.807894744935,0.0,1.0
2012-04-13,13.49,13.54,13.4,13.52,500,7.56328805760251,7.59132100073669,7.51282875996098,7.58010782348302,891.807894744935,0.0,1.0
2012-04-16,13.49,13.49,13.49,13.49,0,7.56328805760251,7.56328805760251,7.56328805760251,7.56328805760251,0,0.0,1.0
2012-04-17,13.93,14.2,13.62,13.62,7700,7.80997795718331,7.9613558501079,7.63617370975138,7.63617370975138,13733.841579072,0.0,1.0
2012-04-18,13.73,13.73,13.73,13.73,300,7.69784618464658,7.69784618464658,7.69784618464658,7.69784618464658,535.084736846961,0.0,1.0
2012-04-19,13.73,13.73,13.73,13.73,400,7.69784618464658,7.69784618464658,7.69784618464658,7.69784618464658,713.446315795948,0.0,1.0
2012-04-20,13.69,13.82,13.69,13.82,1500,7.67541983013924,7.74830548228811,7.67541983013924,7.74830548228811,2675.4236842348,0.0,1.0
2012-04-23,13.26,13.44,13.23,13.44,1400,7.43433651918527,7.53525511446832,7.41751675330476,7.53525511446832,2497.06210528582,0.0,1.0
2012-04-24,13.33,13.33,13.11,13.11,500,7.47358263957312,7.47358263957312,7.35023768978272,7.35023768978272,891.807894744935,0.0,1.0
2012-04-25,13.26,13.31,13.16,13.31,600,7.43433651918527,7.46236946231945,7.3782706329169,7.46236946231945,1070.16947369392,0.0,1.0
2012-04-26,13.41,13.41,13.41,13.41,100,7.51843534858781,7.51843534858781,7.51843534858781,7.51843534858781,178.361578948987,0.0,1.0
2012-04-27,13.22,13.22,13.22,13.22,400,7.41191016467792,7.41191016467792,7.41191016467792,7.41191016467792,713.446315795948,0.0,1.0
2012-04-30,13.43,13.57,12.99,13.16,6300,7.52964852584149,7.6081407666172,7.28295862626068,7.3782706329169,11236.7794737862,0.0,1.0
2012-05-01,12.6,13.28,12.28,13.16,10000,7.06430166981405,7.44554969643894,6.88489083375528,7.3782706329169,17836.1578948987,0.0,1.0
2012-05-02,12.6,12.69,12.06,12.6,2100,7.06430166981405,7.11476096745558,6.76154588396488,7.06430166981405,3745.59315792873,0.0,1.0
2012-05-03,12.2,12.6,12.2,12.45,2000,6.84003812474059,7.06430166981405,6.84003812474059,6.98020284041151,3567.23157897974,0.0,1.0
2012-05-04,12.47,12.55,11.93,12.3,5900,6.99141601766518,7.03626872667987,6.68866023181601,6.89610401100896,10523.3331579902,0.0,1.0
2012-05-07,12.32,12.32,12.32,12.32,300,6.90731718826263,6.90731718826263,6.90731718826263,6.90731718826263,535.084736846961,0.0,1.0
2012-05-08,12.25,12.31,12.03,12.18,2100,6.86807106787477,6.90171059963579,6.74472611808437,6.82882494748692,3745.59315792873,0.0,1.0
2012-05-09,12.21,12.4,11.8,12.1,3700,6.84564471336743,6.95216989727732,6.61577457966713,6.78397223847223,6599.37842111252,0.0,1.0
2012-05-10,11.87,12.17,11.87,12.17,400,6.65502070005499,6.82321835886008,6.65502070005499,6.82321835886008,713.446315795947,0.0,1.0
2012-05-11,12.1,12.17,11.59,12.02,1000,6.78397223847223,6.82321835886008,6.49803621850356,6.73911952945753,1783.61578948987,0.0,1.0
2012-05-14,12.0,12.0,11.88,11.88,300,6.72790635220386,6.72790635220386,6.66062728868182,6.66062728868182,535.084736846961,0.0,1.0
2012-05-15,11.89,11.89,11.89,11.89,300,6.66623387730866,6.66623387730866,6.66623387730866,6.66623387730866,535.084736846961,0.0,1.0
2012-05-16,11.47,11.77,11.47,11.77,600,6.43075715498152,6.59895481378662,6.43075715498152,6.59895481378662,1070.16947369392,0.0,1.0
2012-05-17,11.45,11.74,11.32,11.6,1300,6.41954397772785,6.58213504790611,6.34665832557898,6.5036428071304,2318.70052633683,0.0,1.0
2012-05-18,12.01,12.01,11.385,11.45,3700,6.7335129408307,6.7335129408307,6.38310115165341,6.41954397772785,6599.37842111252,0.0,1.0
2012-05-21,12.15,12.26,12.03,12.15,1300,6.81200518160641,6.87367765650161,6.74472611808437,6.81200518160641,2318.70052633683,0.0,1.0
2012-05-22,12.27,12.49,12.19,12.19,900,6.87928424512845,7.00262919491885,6.83443153611376,6.83443153611376,1605.25421054088,0.0,1.0
2012-05-23,12.43,12.43,11.7924,12.24,2700,6.96898966315783,6.96898966315783,6.61151357231073,6.86246447924794,4815.76263162265,0.0,1.0
2012-05-24,13.0,13.0,12.42,12.42,900,7.28856521488752,7.28856521488752,6.963383074531,6.963383074531,1605.25421054088,0.0,1.0
2012-05-25,13.07,13.11,13.07,13.11,800,7.32781133527537,7.35023768978272,7.32781133527537,7.35023768978272,1426.8926315919,0.0,1.0
2012-05-29,13.25,13.25,13.0,13.1,800,7.42872993055843,7.42872993055843,7.28856521488752,7.34463110115588,1426.8926315919,0.0,1.0
2012-05-30,13.0,13.18,13.0,13.1,1100,7.28856521488752,7.38948381017057,7.28856521488752,7.34463110115588,1961.97736843886,0.0,1.0
2012-05-31,13.01,13.01,13.01,13.01,100,7.29417180351435,7.29417180351435,7.29417180351435,7.29417180351435,178.361578948987,0.0,1.0
2012-06-01,13.05,13.75,12.55,12.96,21900,7.3165981580217,7.70905936190026,7.03626872667987,7.26613886038017,39061.1857898281,0.0,1.0
2012-06-04,12.48,13.46,12.27,13.25,12100,6.99702260629202,7.546468291722,6.87928424512845,7.42872993055843,21581.7510528274,0.0,1.0
2012-06-05,11.2,12.57,11.2,12.57,1800,6.27937926205694,7.04748190393354,6.27937926205694,7.04748190393354,3210.50842108176,0.0,1.0
2012-06-06,11.74,12.08,11.2,11.39,5500,6.58213504790611,6.77275906121855,6.27937926205694,6.38590444596683,9809.88684219429,0.0,1.0
2012-06-07,11.5,11.6,11.35,11.6,1300,6.51765927869749,6.57433457677312,6.43264633158404,6.57433457677312,2293.76826261278,0.125,1.0
2012-06-08,10.19,11.42,10.18,11.42,3500,5.77521287390673,6.47231904023699,5.76954534409917,6.47231904023699,6175.52993780364,0.0,1.0
2012-06-11,10.4,10.72,10.25,10.25,3900,5.89423099986556,6.07559195370757,5.80921805275211,5.80921805275211,6881.30478783833,0.0,1.0
2012-06-12,10.55,10.65,10.33,10.4,1600,5.979243946979,6.03591924505463,5.85455829121261,5.89423099986556,2823.09940013881,0.0,1.0
2012-06-13,10.39,10.62,10.39,10.62,1000,5.88856347005799,6.01891665563194,5.88856347005799,6.01891665563194,1764.43712508675,0.0,1.0
2012-06-14,10.54,10.7199,9.98,9.99,1600,5.97357641717144,6.0755352784095,5.65619474794791,5.66186227775547,2823.0994001388,0.0,1.0
2012-06-15,10.74,10.89,10.39,10.64,3500,6.0869270133227,6.17193996043615,5.88856347005799,6.03025171524707,6175.52993780364,0.0,1.0
2012-06-18,10.78,10.87,10.74,10.87,2200,6.10959713255295,6.16060490082102,6.0869270133227,6.16060490082102,3881.76167519086,0.0,1.0
2012-06-19,11.07,11.4,10.78,10.78,14900,6.27395549697228,6.46098398062186,6.10959713255295,6.10959713255295,26290.1131637926,0.0,1.0
2012-06-20,11.03,11.08,11.0,11.04,2000,6.25128537774203,6.27962302677984,6.23428278831934,6.25695290754959,3528.8742501735,0.0,1.0
2012-06-21,11.08,11.39,11.01,11.23,1100,6.27962302677984,6.4553164508143,6.2399503181269,6.36463597389329,1940.88083759543,0.0,1.0
2012-06-22,12.9,12.9061,11.2,11.2,24400,7.31111345175632,7.31457064493893,6.3476333844706,6.3476333844706,43052.2658521167,0.0,1.0
2012-06-25,12.82,13.12,11.88,11.88,5500,7.26577321329581,7.4357991075227,6.73302541138489,6.73302541138489,9704.40418797714,0.0,1.0
2012-06-26,13.15,13.35,12.78,13.0,3600,7.45280169694539,7.56615229309665,7.24310309406556,7.36778874983195,6351.97365031231,0.0,1.0
2012-06-27,13.0,13.0,13.0,13.0,300,7.36778874983195,7.36778874983195,7.36778874983195,7.36778874983195,529.331137526026,0.0,1.0
2012-06-28,12.36,12.64,11.76,12.64,2200,7.00506684214791,7.16375767675968,6.66501505369413,7.16375767675968,3881.76167519086,0.0,1.0
2012-06-29,12.6,12.86,12.11,12.11,2500,7.14108755752942,7.28844333252606,6.86337859695884,6.86337859695884,4411.09281271689,0.0,1.0
2012-07-02,13.1,13.1,13.0,13.0,1000,7.42446404790758,7.42446404790758,7.36778874983195,7.36778874983195,1764.43712508675,0.0,1.0
2012-07-03,13.75,13.9,13.15,13.15,1500,7.79285348539917,7.87786643251262,7.45280169694539,7.45280169694539,2646.65568763013,0.0,1.0
2012-07-05,14.48,14.48,13.43,13.73,4600,8.20658316135128,8.20658316135128,7.61149253155716,7.78151842578405,8116.41077539906,0.0,1.0
2012-07-06,14.27,14.27,13.75,14.25,3400,8.08756503539245,8.08756503539245,7.79285348539917,8.07622997577733,5999.08622529496,0.0,1.0
2012-07-09,14.5,14.5,13.94,13.94,1200,8.2179182209664,8.2179182209664,7.90053655174287,7.90053655174287,2117.3245501041,0.0,1.0
2012-07-10,14.71,15.0,14.2001,14.2001,2900,8.33693634692522,8.50129471134455,8.04794900203759,8.04794900203759,5116.86766275159,0.0,1.0
2012-07-11,14.2,15.7,13.8,14.7,14300,8.04789232673951,8.89802179787396,7.82119113443699,8.33126881711766,25231.4508887406,0.0,1.0
2012-07-12,13.96,14.0,13.96,14.0,1500,7.911871611358,7.93454173058825,7.911871611358,7.93454173058825,2646.65568763013,0.0,1.0
2012-07-13,14.0,14.0,13.76,13.96,900,7.93454173058825,7.93454173058825,7.79852101520674,7.911871611358,1587.99341257808,0.0,1.0
2012-07-16,13.67,14.99,13.4,13.86,34700,7.74751324693867,8.49562718153699,7.59448994213447,7.85519631328237,61225.9682405103,0.0,1.0
2012-07-17,13.47,13.9,13.4,13.6,2800,7.63416265078741,7.87786643251262,7.59448994213447,7.70784053828573,4940.42395024291,0.0,1.0
2012-07-18,13.47,13.47,13.32,13.32,400,7.63416265078741,7.63416265078741,7.54914970367396,7.54914970367396,705.774850034701,0.0,1.0
2012-07-19,12.47,12.93,12.47,12.93,1500,7.0674096700311,7.328116041179,7.0674096700311,7.328116041179,2646.65568763013,0.0,1.0
2012-07-20,12.15,12.53,12.15,12.53,3000,6.88604871618909,7.10141484887648,6.88604871618909,7.10141484887648,5293.31137526026,0.0,1.0
2012-07-23,12.2,12.28,12.13,12.28,1000,6.9143863652269,6.95972660368741,6.87471365657396,6.95972660368741,1764.43712508675,0.0,1.0
2012-07-24,12.1,12.45,12.07,12.29,800,6.85771106715127,7.05607461041598,6.84070847772858,6.96539413349497,1411.5497000694,0.0,1.0
2012-07-25,12.36,12.5,12.18,12.34,1100,7.00506684214791,7.08441225945379,6.90305130561178,6.99373178253279,1940.88083759543,0.0,1.0
2012-07-26,12.39,12.39,12.16,12.29,600,7.0220694315706,7.0220694315706,6.89171624599665,6.96539413349497,1058.66227505205,0.0,1.0
2012-07-27,12.46,12.46,12.46,12.46,500,7.06174214022354,7.06174214022354,7.06174214022354,7.06174214022354,882.218562543377,0.0,1.0
2012-07-30,12.48,12.68,12.34,12.48,900,7.07307719983867,7.18642779598993,6.99373178253279,7.07307719983867,1587.99341257808,0.0,1.0
2012-07-31,12.84,12.92,12.54,12.73,2600,7.27710827291094,7.32244851137144,7.10708237868405,7.21476544502774,4587.53652522556,0.0,1.0
2012-08-01,12.5,12.66,12.5,12.63,1700,7.08441225945379,7.1750927363748,7.08441225945379,7.15809014695211,2999.54311264748,0.0,1.0
2012-08-02,12.2,12.68,12.03,12.68,900,6.9143863652269,7.18642779598993,6.81803835849833,7.18642779598993,1587.99341257808,0.0,1.0
2012-08-03,12.4,12.4,12.4,12.4,300,7.02773696137816,7.02773696137816,7.02773696137816,7.02773696137816,529.331137526026,0.0,1.0
2012-08-06,12.48,12.48,12.39,12.39,400,7.07307719983867,7.07307719983867,7.0220694315706,7.0220694315706,705.774850034701,0.0,1.0
2012-08-07,12.89,13.05,12.6,12.66,1600,7.30544592194875,7.39612639886976,7.14108755752942,7.1750927363748,2823.09940013881,0.0,1.0
2012-08-08,12.94,12.94,12.92,12.92,300,7.33378357098657,7.33378357098657,7.32244851137144,7.32244851137144,529.331137526026,0.0,1.0
2012-08-09,12.94,12.94,12.94,12.94,0,7.33378357098657,7.33378357098657,7.33378357098657,7.33378357098657,0,0.0,1.0
2012-08-10,12.74,12.74,12.41,12.41,500,7.22043297483531,7.22043297483531,7.03340449118573,7.03340449118573,882.218562543376,0.0,1.0
2012-08-13,12.89,12.9,12.75,12.9,400,7.30544592194875,7.31111345175632,7.22610050464287,7.31111345175632,705.774850034701,0.0,1.0
2012-08-14,12.92,12.95,12.68,12.95,1300,7.32244851137144,7.33945110079413,7.18642779598993,7.33945110079413,2293.76826261278,0.0,1.0
2012-08-15,12.66,12.66,12.66,12.66,300,7.1750927363748,7.1750927363748,7.1750927363748,7.1750927363748,529.331137526026,0.0,1.0
2012-08-16,12.84,12.84,12.82,12.82,500,7.27710827291094,7.27710827291094,7.26577321329581,7.26577321329581,882.218562543376,0.0,1.0
2012-08-17,13.0,13.0,12.86,12.86,1000,7.36778874983195,7.36778874983195,7.28844333252606,7.28844333252606,1764.43712508675,0.0,1.0
2012-08-20,12.9,12.9,12.9,12.9,300,7.31111345175632,7.31111345175632,7.31111345175632,7.31111345175632,529.331137526026,0.0,1.0
2012-08-21,12.88,12.93,12.88,12.93,400,7.29977839214119,7.328116041179,7.29977839214119,7.328116041179,705.774850034701,0.0,1.0
2012-08-22,13.1,13.1799,12.93,12.93,400,7.42446404790758,7.46974761107,7.328116041179,7.328116041179,705.774850034701,0.0,1.0
2012-08-23,13.15,13.15,13.15,13.15,200,7.45280169694539,7.45280169694539,7.45280169694539,7.45280169694539,352.887425017351,0.0,1.0
2012-08-24,13.15,13.15,13.15,13.15,0,7.45280169694539,7.45280169694539,7.45280169694539,7.45280169694539,0,0.0,1.0
2012-08-27,13.15,13.15,13.15,13.15,200,7.45280169694539,7.45280169694539,7.45280169694539,7.45280169694539,352.887425017351,0.0,1.0
2012-08-28,13.15,13.15,13.15,13.15,400,7.45280169694539,7.45280169694539,7.45280169694539,7.45280169694539,705.774850034701,0.0,1.0
2012-08-29,13.15,13.15,13.15,13.15,200,7.45280169694539,7.45280169694539,7.45280169694539,7.45280169694539,352.887425017351,0.0,1.0
2012-08-30,13.2,13.2,13.2,13.2,200,7.48113934598321,7.48113934598321,7.48113934598321,7.48113934598321,352.88742501735,0.0,1.0
2012-08-31,12.35,13.05,12.35,13.05,2100,6.99939931234035,7.39612639886976,6.99939931234035,7.39612639886976,3705.31796268218,0.0,1.0
2012-09-04,12.64,12.75,11.5,12.2,4000,7.16375767675968,7.22610050464287,6.51765927869749,6.9143863652269,7057.74850034701,0.0,1.0
2012-09-05,12.56,12.61,12.51,12.61,1300,7.18926156089371,7.21788123271255,7.16064188907487,7.21788123271255,2271.16510669425,0.125,1.0
2012-09-06,12.24,12.4,11.43,12.26,7700,7.00609566125311,7.09767861107341,6.54245697778783,7.01754352998064,13452.2856319582,0.0,1.0
2012-09-07,12.24,12.24,12.24,12.24,200,7.00609566125311,7.00609566125311,7.00609566125311,7.00609566125311,349.410016414499,0.0,1.0
2012-09-10,12.18,12.18,12.18,12.18,400,6.97175205507049,6.97175205507049,6.97175205507049,6.97175205507049,698.820032828999,0.0,1.0
2012-09-11,12.66,13.07,11.65,11.78,9600,7.2465009045314,7.48118221344592,6.66838353379074,6.74279468051974,16771.680787896,0.0,1.0
2012-09-12,12.61,12.76,12.16,12.76,1900,7.21788123271255,7.30374024816909,6.96030418634295,7.30374024816909,3319.39515593775,0.0,1.0
2012-09-13,12.71,12.75,12.51,12.75,800,7.27512057635024,7.29801631380532,7.16064188907487,7.29801631380532,1397.640065658,0.0,1.0
2012-09-14,13.16,13.16,12.91,12.91,1500,7.53269762271984,7.53269762271984,7.38959926362562,7.38959926362562,2620.57512310875,0.0,1.0
2012-09-17,13.17,13.17,13.17,13.17,200,7.53842155708361,7.53842155708361,7.53842155708361,7.53842155708361,349.410016414499,0.0,1.0
2012-09-18,13.79,13.87,13.47,13.47,1300,7.89330548763728,7.93909696254743,7.71013958799668,7.71013958799668,2271.16510669425,0.0,1.0
2012-09-19,14.09,14.25,13.9701,13.9701,1100,8.06502351855035,8.15660646837065,7.99639354552876,7.99639354552876,1921.75509027975,0.0,1.0
2012-09-20,14.15,14.15,14.15,14.15,200,8.09936712473296,8.09936712473296,8.09936712473296,8.09936712473296,349.410016414499,0.0,1.0
2012-09-21,14.55,14.55,14.35,14.35,2700,8.32832449928372,8.32832449928372,8.21384581200834,8.21384581200834,4717.03522159574,0.0,1.0
2012-09-24,15.54,15.68,14.1,14.4,12500,8.89499400129684,8.9751290823896,8.07074745291412,8.24246548382718,21838.1260259062,0.0,1.0
2012-09-25,15.4,16.09,15.2,15.5,6900,8.81485892020407,9.20981039130412,8.70038023292869,8.87209826384176,12054.6455663002,0.0,1.0
2012-09-26,15.3,15.5,14.6,15.35,8300,8.75761957656638,8.87209826384176,8.35694417110256,8.78623924838523,14500.5156812017,0.0,1.0
2012-09-27,15.35,16.28,15.12,15.3,14300,8.78623924838523,9.31856514421573,8.65458875801854,8.75761957656638,24982.8161736367,0.0,1.0
2012-09-28,15.18,15.49,15.03,15.33,3800,8.68893236420116,8.86637432947799,8.60307334874462,8.77479137965769,6638.79031187548,0.0,1.0
2012-10-01,15.4,15.61,15.28,15.38,2300,8.81485892020407,8.93506154184322,8.74617170783884,8.80341105147653,4018.21518876674,0.0,1.0
2012-10-02,15.18,15.18,15.0,15.0,900,8.68893236420116,8.68893236420116,8.58590154565332,8.58590154565332,1572.34507386525,0.0,1.0
2012-10-03,15.0,15.15,14.36,15.04,4200,8.58590154565332,8.67176056110985,8.21956974637211,8.60879728310839,7337.61034470448,0.0,1.0
2012-10-04,15.28,15.28,15.18,15.18,300,8.74617170783884,8.74617170783884,8.68893236420116,8.68893236420116,524.115024621749,0.0,1.0
2012-10-05,15.3,16.0,14.97,15.13,17000,8.75761957656638,9.1582949820302,8.56872974256201,8.66031269238231,29699.8513952325,0.0,1.0
2012-10-08,15.3,15.74,15.1,15.1,2000,8.75761957656638,9.00947268857221,8.643140889291,8.643140889291,3494.10016414499,0.0,1.0
2012-10-09,15.3,15.3,15.3,15.3,400,8.75761957656638,8.75761957656638,8.75761957656638,8.75761957656638,698.820032828999,0.0,1.0
2012-10-10,15.3,15.3,15.3,15.3,0,8.75761957656638,8.75761957656638,8.75761957656638,8.75761957656638,0,0.0,1.0
2012-10-11,15.3,15.74,15.2,15.2,3100,8.75761957656638,9.00947268857221,8.70038023292869,8.70038023292869,5415.85525442474,0.0,1.0
2012-10-12,15.5,15.82,15.06,15.25,6200,8.87209826384176,9.05526416348236,8.62024515183593,8.72899990474754,10831.7105088495,0.0,1.0
2012-10-15,15.3,15.45,15.1,15.2,2100,8.75761957656638,8.84347859202292,8.643140889291,8.70038023292869,3668.80517235224,0.0,1.0
2012-10-16,15.3,15.3,15.3,15.3,0,8.75761957656638,8.75761957656638,8.75761957656638,8.75761957656638,0,0.0,1.0
2012-10-17,15.3,15.3,15.3,15.3,0,8.75761957656638,8.75761957656638,8.75761957656638,8.75761957656638,0,0.0,1.0
2012-10-18,14.73,15.29,14.55,15.05,7300,8.43135531783156,8.75189564220261,8.32832449928372,8.61452121747216,12753.4655991292,0.0,1.0
2012-10-19,14.49,14.68,14.49,14.68,900,8.2939808931011,8.40273564601271,8.2939808931011,8.40273564601271,1572.34507386525,0.0,1.0
2012-10-22,14.49,14.49,14.49,14.49,0,8.2939808931011,8.2939808931011,8.2939808931011,8.2939808931011,0,0.0,1.0
2012-10-23,14.39,14.39,14.39,14.39,200,8.23674154946341,8.23674154946341,8.23674154946341,8.23674154946341,349.410016414499,0.0,1.0
2012-10-24,14.24,14.42,14.24,14.42,300,8.15088253400688,8.25391335255472,8.15088253400688,8.25391335255472,524.115024621749,0.0,1.0
2012-10-25,14.14,14.14,14.14,14.14,200,8.09364319036919,8.09364319036919,8.09364319036919,8.09364319036919,349.410016414499,0.0,1.0
2012-10-26,13.64,14.35,13.39,14.1,5300,7.80744647218075,8.21384581200834,7.66434811308653,8.07074745291412,9259.36543498423,0.0,1.0
2012-10-31,14.03,14.8,13.26,14.06,10900,8.03067991236773,8.47142285837794,7.58993696635753,8.04785171545904,19042.8458945902,0.0,1.0
2012-11-01,14.25,14.25,14.1,14.1,1100,8.15660646837065,8.15660646837065,8.07074745291412,8.07074745291412,1921.75509027975,0.0,1.0
2012-11-02,14.23,14.23,14.23,14.23,500,8.14515859964311,8.14515859964311,8.14515859964311,8.14515859964311,873.525041036248,0.0,1.0
2012-11-05,14.21,14.21,14.21,14.21,200,8.13371073091557,8.13371073091557,8.13371073091557,8.13371073091557,349.410016414499,0.0,1.0
2012-11-06,14.21,14.21,14.21,14.21,0,8.13371073091557,8.13371073091557,8.13371073091557,8.13371073091557,0,0.0,1.0
2012-11-07,13.4,14.21,13.4,13.97,2700,7.6700720474503,8.13371073091557,7.6700720474503,7.99633630618512,4717.03522159574,0.0,1.0
2012-11-08,13.67,14.42,13.55,13.58,3400,7.82461827527206,8.25391335255472,7.75593106290683,7.77310286599814,5939.97027904648,0.0,1.0
2012-11-09,13.8,13.8,13.8,13.8,200,7.89902942200105,7.89902942200105,7.89902942200105,7.89902942200105,349.410016414499,0.0,1.0
2012-11-12,14.0,14.45,14.0,14.45,500,8.01350810927643,8.27108515564603,8.01350810927643,8.27108515564603,873.525041036248,0.0,1.0
2012-11-13,14.0,14.0,14.0,14.0,0,8.01350810927643,8.01350810927643,8.01350810927643,8.01350810927643,0,0.0,1.0
2012-11-14,13.31,14.37,13.31,14.325,8200,7.61855663817638,8.22529368073588,7.61855663817638,8.19953597609892,14325.8106729945,0.0,1.0
2012-11-15,13.2,13.26,13.11,13.14,2000,7.55559336017492,7.58993696635753,7.504077950901,7.52124975399231,3494.10016414499,0.0,1.0
2012-11-16,13.17,13.25,13.15,13.15,1100,7.53842155708361,7.58421303199376,7.52697368835607,7.52697368835607,1921.75509027975,0.0,1.0
2012-11-19,13.25,13.25,13.25,13.25,500,7.58421303199376,7.58421303199376,7.58421303199376,7.58421303199376,873.525041036248,0.0,1.0
2012-11-20,13.25,13.25,13.25,13.25,0,7.58421303199376,7.58421303199376,7.58421303199376,7.58421303199376,0,0.0,1.0
2012-11-21,13.25,13.25,13.25,13.25,0,7.58421303199376,7.58421303199376,7.58421303199376,7.58421303199376,0,0.0,1.0
2012-11-23,13.25,13.25,13.25,13.25,160,7.58421303199376,7.58421303199376,7.58421303199376,7.58421303199376,279.5280131316,0.0,1.0
2012-11-26,13.17,13.25,13.03,13.25,1300,7.53842155708361,7.58421303199376,7.45828647599085,7.58421303199376,2271.16510669425,0.0,1.0
2012-11-27,13.27,13.37,13.1899,13.37,1200,7.5956609007213,7.65290024435899,7.54981218646751,7.65290024435899,2096.460098487,0.0,1.0
2012-11-28,13.31,13.35,13.14,13.14,500,7.61855663817638,7.64145237563145,7.52124975399231,7.52124975399231,873.525041036248,0.0,1.0
2012-11-29,13.3,13.3,13.3,13.3,200,7.61283270381261,7.61283270381261,7.61283270381261,7.61283270381261,349.410016414499,0.0,1.0
2012-11-30,13.2,13.53,12.24,13.19,6700,7.55559336017492,7.74448319417929,7.00609566125311,7.54986942581115,11705.2355498857,0.0,1.0
2012-12-03,13.12,13.374,13.01,13.26,2300,7.50980188526477,7.6551898181045,7.44683860726331,7.58993696635753,4018.21518876674,0.0,1.0
2012-12-04,13.51,13.83,13.36,13.37,2700,7.73303532545175,7.91620122509236,7.64717630999522,7.65290024435899,4717.03522159574,0.0,1.0
2012-12-05,13.55,13.55,13.3,13.55,1500,7.82748024245394,7.82748024245394,7.68306178779612,7.82748024245394,2596.62105434175,0.125,1.0
2012-12-06,13.67,14.25,12.82,13.5,7700,7.89680110068969,8.23185191549584,7.4057783548531,7.79859655152238,13329.3214122877,0.0,1.0
2012-12-07,14.2,14.2,14.2,14.2,400,8.20296822456427,8.20296822456427,8.20296822456427,8.20296822456427,692.432281157802,0.0,1.0
2012-12-10,13.95,14.4,13.21,14.4,9600,8.05854976990645,8.31850298829053,7.6310711441193,8.31850298829053,16618.3747477872,0.0,1.0
2012-12-11,14.0,14.0,13.97,13.97,700,8.08743346083802,8.08743346083802,8.07010324627908,8.07010324627908,1211.75649202615,0.0,1.0
2012-12-12,14.07,14.25,14.07,14.23,1300,8.12787062814221,8.23185191549584,8.12787062814221,8.22029843912321,2250.40491376285,0.0,1.0
2012-12-13,14.06,14.06,14.06,14.06,700,8.1220938899559,8.1220938899559,8.1220938899559,8.1220938899559,1211.75649202615,0.0,1.0
2012-12-14,15.25,15.25,14.3,14.3,5500,8.80952573412713,8.80952573412713,8.2607356064274,8.2607356064274,9520.94386591976,0.0,1.0
2012-12-17,15.0,15.25,14.89,15.1,900,8.66510727946931,8.80952573412713,8.60156315941986,8.72287466133243,1557.97263260505,0.0,1.0
2012-12-18,15.25,15.25,15.25,15.25,200,8.80952573412713,8.80952573412713,8.80952573412713,8.80952573412713,346.216140578901,0.0,1.0
2012-12-19,15.02,15.27,15.02,15.27,300,8.67666075584193,8.82107921049975,8.67666075584193,8.82107921049975,519.324210868351,0.0,1.0
2012-12-20,15.21,15.5,14.99,15.49,2400,8.78641878138188,8.95394418878495,8.65933054128299,8.94816745059864,4154.59368694681,0.0,1.0
2012-12-21,15.0,15.5,15.0,15.31,7900,8.66510727946931,8.95394418878495,8.66510727946931,8.84418616324501,13675.5375528666,0.0,1.0
2012-12-24,15.0,15.25,14.25,14.8,5000,8.66510727946931,8.80952573412713,8.23185191549584,8.54957251574305,8655.40351447251,0.0,1.0
2012-12-26,15.1,15.1,15.1,15.1,300,8.72287466133243,8.72287466133243,8.72287466133243,8.72287466133243,519.324210868351,0.0,1.0
2012-12-27,15.04,15.27,15.04,15.27,400,8.68821423221456,8.82107921049975,8.68821423221456,8.82107921049975,692.432281157801,0.0,1.0
2012-12-28,14.3,14.83,13.62,14.79,6000,8.2607356064274,8.56690273030199,7.86791740975813,8.54379577755673,10386.484217367,0.0,1.0
2012-12-31,14.3,14.3,14.3,14.3,0,8.2607356064274,8.2607356064274,8.2607356064274,8.2607356064274,0,0.0,1.0
2013-01-02,15.72,15.89,14.27,14.27,5700,9.08103242888383,9.17923697805115,8.24340539186847,8.24340539186847,9867.16000649867,0.0,1.0
2013-01-03,15.6,15.6,15.6,15.6,200,9.01171157064808,9.01171157064808,9.01171157064808,9.01171157064808,346.216140578901,0.0,1.0
2013-01-04,15.5,15.5,15.25,15.5,700,8.95394418878495,8.95394418878495,8.80952573412713,8.95394418878495,1211.75649202615,0.0,1.0
2013-01-07,15.5,15.5,15.5,15.5,220,8.95394418878495,8.95394418878495,8.95394418878495,8.95394418878495,380.837754636791,0.0,1.0
2013-01-08,14.96,15.29,14.96,15.29,1700,8.64200032672406,8.83263268687238,8.64200032672406,8.83263268687238,2942.83719492065,0.0,1.0
2013-01-09,13.55,14.53,13.4,14.46,4300,7.82748024245394,8.3936005847126,7.74082916965925,8.35316341740841,7443.64702244636,0.0,1.0
2013-01-10,13.55,13.55,13.55,13.55,0,7.82748024245394,7.82748024245394,7.82748024245394,7.82748024245394,0,0.0,1.0
2013-01-11,13.6,14.05,13.54,13.55,7100,7.8563639333855,8.11631715176958,7.82170350426763,7.82748024245394,12290.672990551,0.0,1.0
2013-01-14,14.21,14.53,13.805,13.85,3900,8.20874496275059,8.3936005847126,7.97478706620492,8.00078238804332,6751.21474128856,0.0,1.0
2013-01-15,14.11,14.2,14.11,14.2,600,8.15097758088746,8.20296822456427,8.15097758088746,8.20296822456427,1038.6484217367,0.0,1.0
2013-01-16,14.56,14.6,13.95,13.96,2900,8.41093079927154,8.43403775201679,8.05854976990645,8.06432650809277,5020.13403839406,0.0,1.0
2013-01-17,14.5,14.6499,14.39,14.4,2100,8.37627037015366,8.46286367556649,8.31272625010422,8.31850298829053,3635.26947607846,0.0,1.0
2013-01-18,14.71,15.151,14.46,14.46,2300,8.49758187206623,8.75233602608263,8.35316341740841,8.35316341740841,3981.48561665736,0.0,1.0
2013-01-22,15.05,15.2,14.95,14.95,700,8.69399097040087,8.78064204319556,8.63622358853774,8.63622358853774,1211.75649202615,0.0,1.0
2013-01-23,15.0,15.0,15.0,15.0,600,8.66510727946931,8.66510727946931,8.66510727946931,8.66510727946931,1038.6484217367,0.0,1.0
2013-01-24,14.9,15.78,14.59,15.23,10600,8.60733989760618,9.11569285800171,8.42826101383048,8.7979722577545,18349.4554506817,0.0,1.0
2013-01-25,14.1,15.1,13.66,15.1,8200,8.14520084270115,8.72287466133243,7.89102436250338,8.72287466133243,14194.8617637349,0.0,1.0
2013-01-28,13.98,14.1,13.66,14.1,1000,8.07587998446539,8.14520084270115,7.89102436250338,8.14520084270115,1731.0807028945,0.0,1.0
2013-01-29,14.0,14.0696,14.0,14.06,500,8.08743346083802,8.12763955861476,8.08743346083802,8.1220938899559,865.540351447251,0.0,1.0
2013-01-30,13.807,13.807,13.807,13.807,400,7.97594241384218,7.97594241384218,7.97594241384218,7.97594241384218,692.432281157801,0.0,1.0
2013-01-31,13.5,14.16,13.5,14.16,3300,7.79859655152238,8.17986127181902,7.79859655152238,8.17986127181902,5712.56631955186,0.0,1.0
2013-02-01,13.9,14.33,13.75,13.75,6000,8.02966607897489,8.27806582098634,7.9430150061802,7.9430150061802,10386.484217367,0.0,1.0
2013-02-04,14.05,14.5,14.05,14.5,1700,8.11631715176958,8.37627037015366,8.11631715176958,8.37627037015366,2942.83719492066,0.0,1.0
2013-02-05,14.15,14.15,14.15,14.15,100,8.17408453363271,8.17408453363271,8.17408453363271,8.17408453363271,173.10807028945,0.0,1.0
2013-02-06,14.3,14.34,14.2,14.2,800,8.2607356064274,8.28384255917266,8.20296822456427,8.20296822456427,1384.8645623156,0.0,1.0
2013-02-07,14.2,14.25,14.2,14.25,300,8.20296822456427,8.23185191549584,8.20296822456427,8.23185191549584,519.324210868351,0.0,1.0
2013-02-08,14.2,14.2,14.2,14.2,200,8.20296822456427,8.20296822456427,8.20296822456427,8.20296822456427,346.216140578901,0.0,1.0
2013-02-11,14.2,14.2,14.2,14.2,0,8.20296822456427,8.20296822456427,8.20296822456427,8.20296822456427,0,0.0,1.0
2013-02-12,14.2,14.2,14.2,14.2,100,8.20296822456427,8.20296822456427,8.20296822456427,8.20296822456427,173.10807028945,0.0,1.0
2013-02-13,14.2,14.2,14.2,14.2,0,8.20296822456427,8.20296822456427,8.20296822456427,8.20296822456427,0,0.0,1.0
2013-02-14,14.13,14.1499,13.84,14.08,1000,8.16253105726009,8.17402676625085,7.99500564985701,8.13364736632852,1731.0807028945,0.0,1.0
2013-02-15,14.45,14.5299,14.28,14.28,1400,8.3473866792221,8.39354281733074,8.24918213005478,8.24918213005478,2423.5129840523,0.0,1.0
2013-02-19,14.65,14.65,14.5,14.5,600,8.46292144294836,8.46292144294836,8.37627037015366,8.37627037015366,1038.6484217367,0.0,1.0
2013-02-20,14.4,14.4,14.4,14.4,1000,8.31850298829053,8.31850298829053,8.31850298829053,8.31850298829053,1731.0807028945,0.0,1.0
2013-02-21,14.4,14.4,14.4,14.4,0,8.31850298829053,8.31850298829053,8.31850298829053,8.31850298829053,0,0.0,1.0
2013-02-22,14.43,14.6,14.43,14.6,300,8.33583320284947,8.43403775201679,8.33583320284947,8.43403775201679,519.324210868351,0.0,1.0
2013-02-25,14.3,14.56,14.0,14.21,1300,8.2607356064274,8.41093079927154,8.08743346083802,8.20874496275059,2250.40491376286,0.0,1.0
2013-02-26,14.02,14.11,14.02,14.11,200,8.09898693721064,8.15097758088746,8.09898693721064,8.15097758088746,346.216140578901,0.0,1.0
2013-02-27,14.38,14.38,14.38,14.38,200,8.30694951191791,8.30694951191791,8.30694951191791,8.30694951191791,346.216140578901,0.0,1.0
2013-02-28,14.13,14.13,14.13,14.13,100,8.16253105726009,8.16253105726009,8.16253105726009,8.16253105726009,173.10807028945,0.0,1.0
2013-03-01,13.73,13.73,13.73,13.73,800,7.93146152980757,7.93146152980757,7.93146152980757,7.93146152980757,1384.8645623156,0.0,1.0
2013-03-04,13.9999,13.9999,13.9,13.9,500,8.08737569345616,8.08737569345616,8.02966607897489,8.02966607897489,865.540351447251,0.0,1.0
2013-03-05,13.94,13.94,13.94,13.94,200,8.05277303172014,8.05277303172014,8.05277303172014,8.05277303172014,346.216140578901,0.0,1.0
2013-03-06,14.1,14.1,14.1,14.1,100,8.14520084270115,8.14520084270115,8.14520084270115,8.14520084270115,173.10807028945,0.0,1.0
2013-03-07,13.74,13.74,13.72,13.72,600,8.0094474953228,8.0094474953228,7.99778891090457,7.99778891090457,1029.28447996122,0.125,1.0
2013-03-08,13.85,13.89,13.85,13.89,600,8.07356970962305,8.09688687845951,8.07356970962305,8.09688687845951,1029.28447996122,0.0,1.0
2013-03-11,13.6125,13.63,13.6,13.63,600,7.93512401965659,7.94532528102254,7.9278374043952,7.94532528102254,1029.28447996122,0.0,1.0
2013-03-12,13.61,13.61,13.61,13.61,0,7.93366669660431,7.93366669660431,7.93366669660431,7.93366669660431,0,0.0,1.0
2013-03-13,13.67,13.67,13.44,13.44,400,7.968642449859,7.968642449859,7.83456872904937,7.83456872904937,686.189653307478,0.0,1.0
2013-03-14,13.73,13.73,13.73,13.73,200,8.00361820311368,8.00361820311368,8.00361820311368,8.00361820311368,343.094826653739,0.0,1.0
2013-03-15,13.5,13.75,13.26,13.75,3400,7.86954448230406,8.01527678753191,7.72964146928532,8.01527678753191,5832.61205311356,0.0,1.0
2013-03-18,13.57,13.66,13.57,13.63,300,7.91034952776786,7.96281315764988,7.91034952776786,7.94532528102254,514.642239980609,0.0,1.0
2013-03-19,13.5,13.5,13.5,13.5,200,7.86954448230406,7.86954448230406,7.86954448230406,7.86954448230406,343.094826653739,0.0,1.0
2013-03-20,13.7,13.7,13.7,13.7,400,7.98613032648634,7.98613032648634,7.98613032648634,7.98613032648634,686.189653307478,0.0,1.0
2013-03-21,13.27,13.47,13.27,13.47,400,7.73547076149443,7.85205660567671,7.73547076149443,7.85205660567671,686.189653307479,0.0,1.0
2013-03-22,13.23,13.23,13.23,13.23,100,7.71215359265797,7.71215359265797,7.71215359265797,7.71215359265797,171.54741332687,0.0,1.0
2013-03-25,13.23,13.23,13.23,13.23,0,7.71215359265797,7.71215359265797,7.71215359265797,7.71215359265797,0,0.0,1.0
2013-03-26,13.23,13.23,13.23,13.23,0,7.71215359265797,7.71215359265797,7.71215359265797,7.71215359265797,0,0.0,1.0
2013-03-27,12.65,13.0,12.38,12.88,6600,7.37405464452936,7.57807987184835,7.21666375488328,7.50812836533898,11322.1292795734,0.0,1.0
2013-03-28,12.67,12.742,12.42,12.42,1100,7.38571322894758,7.42768413285321,7.23998092371973,7.23998092371973,1887.02154659557,0.0,1.0
2013-04-01,12.55,12.55,12.55,12.55,200,7.31576172243822,7.31576172243822,7.31576172243822,7.31576172243822,343.094826653739,0.0,1.0
2013-04-02,12.85,12.95,12.49,12.49,6400,7.49064048871164,7.54893341080278,7.28078596918353,7.28078596918353,10979.0344529197,0.0,1.0
2013-04-03,12.45,12.83,12.38,12.63,1400,7.25746880034707,7.47898190429341,7.21666375488328,7.36239606011113,2401.66378657618,0.0,1.0
2013-04-04,12.45,12.69,12.06,12.3,6400,7.25746880034707,7.39737181336581,7.03012640419162,7.17002941721036,10979.0344529197,0.0,1.0
2013-04-05,12.28,12.66,11.91,12.65,8600,7.15837083279213,7.37988393673847,6.94268702105491,7.37405464452936,14753.0775461108,0.0,1.0
2013-04-08,11.63,11.85,11.4,11.694,4500,6.77946683919972,6.90771126780023,6.64539311839009,6.81677430933805,7719.63359970913,0.0,1.0
2013-04-09,11.78,11.78,11.78,11.78,400,6.86690622233643,6.86690622233643,6.86690622233643,6.86690622233643,686.189653307478,0.0,1.0
2013-04-10,11.7,12.03,11.32,11.5,8600,6.82027188466351,7.01263852756428,6.59875878071718,6.70368604048123,14753.0775461108,0.0,1.0
2013-04-11,11.84,12.0358,11.84,11.88,500,6.90188197559111,7.01601951704557,6.90188197559111,6.92519914442757,857.737066634348,0.0,1.0
2013-04-12,11.88,11.88,11.88,11.88,300,6.92519914442757,6.92519914442757,6.92519914442757,6.92519914442757,514.642239980609,0.0,1.0
2013-04-15,11.0,11.78,11.0,11.76,8100,6.41222143002553,6.86690622233643,6.41222143002553,6.8552476379182,13895.3404794764,0.0,1.0
2013-04-16,11.37,11.37,11.14,11.25,2000,6.62790524176275,6.62790524176275,6.49383152095313,6.55795373525338,3430.94826653739,0.0,1.0
2013-04-17,11.25,11.35,11.2399,11.35,600,6.55795373525338,6.61624665734452,6.55206615012218,6.61624665734452,1029.28447996122,0.0,1.0
2013-04-18,11.15,11.15,11.15,11.15,300,6.49966081316224,6.49966081316224,6.49966081316224,6.49966081316224,514.642239980609,0.0,1.0
2013-04-19,11.25,11.25,11.25,11.25,300,6.55795373525338,6.55795373525338,6.55795373525338,6.55795373525338,514.642239980609,0.0,1.0
2013-04-22,11.3,11.3,11.3,11.3,200,6.58710019629895,6.58710019629895,6.58710019629895,6.58710019629895,343.094826653739,0.0,1.0
2013-04-23,11.15,11.5,11.05,11.46,1000,6.49966081316224,6.70368604048123,6.4413678910711,6.68036887164478,1715.4741332687,0.0,1.0
2013-04-24,11.25,11.25,11.0001,11.0001,500,6.55795373525338,6.55795373525338,6.41227972294762,6.41227972294762,857.737066634348,0.0,1.0
2013-04-25,12.14,12.2,11.28,11.28,21200,7.07676074186454,7.11173649511922,6.57544161188072,6.57544161188072,36368.0516252963,0.0,1.0
2013-04-26,12.0,12.59,11.71,12.15,8200,6.99515065093694,7.33907889127467,6.82610117687263,7.08259003407365,14066.8878928033,0.0,1.0
2013-04-29,12.24,12.77,12.04,12.04,6900,7.13505366395568,7.44400615103873,7.0184678197734,7.0184678197734,11836.771519554,0.0,1.0
2013-04-30,12.5,12.5,12.5,12.5,300,7.28661526139264,7.28661526139264,7.28661526139264,7.28661526139264,514.642239980609,0.0,1.0
2013-05-01,12.2,12.64,11.85,12.6,3700,7.11173649511922,7.36822535232024,6.90771126780023,7.34490818348379,6347.25429309418,0.0,1.0
2013-05-02,12.0,12.005,11.81,11.95,1100,6.99515065093694,6.9980652970415,6.88439409896377,6.96600418989137,1887.02154659557,0.0,1.0
2013-05-03,11.84,12.1,11.81,11.81,1800,6.90188197559111,7.05344357302808,6.88439409896377,6.88439409896377,3087.85343988365,0.0,1.0
2013-05-06,11.83,12.249,11.512,11.75,2500,6.896052683382,7.14030002694388,6.71068119113217,6.84941834570909,4288.68533317174,0.0,1.0
2013-05-07,12.25,12.47,12.0,12.47,700,7.14088295616479,7.2691273847653,6.99515065093694,7.2691273847653,1200.83189328809,0.0,1.0
2013-05-08,12.37,12.48,12.37,12.48,500,7.21083446267416,7.27495667697442,7.21083446267416,7.27495667697442,857.737066634348,0.0,1.0
2013-05-09,12.15,12.85,12.12,12.3,13500,7.08259003407365,7.49064048871164,7.06510215744631,7.17002941721036,23158.9007991274,0.0,1.0
2013-05-10,12.0,12.19,11.8,12.19,3400,6.99515065093694,7.10590720291011,6.87856480675466,7.10590720291011,5832.61205311357,0.0,1.0
2013-05-13,12.1,12.6,11.88,12.0,13100,7.05344357302808,7.34490818348379,6.92519914442757,6.99515065093694,22472.7111458199,0.0,1.0
2013-05-14,12.72,12.91,11.95,12.35,10000,7.41485968999316,7.52561624196632,6.96600418989137,7.19917587825593,17154.741332687,0.0,1.0
2013-05-15,13.04,13.22,12.89,12.89,400,7.60139704068481,7.70632430044886,7.5139576575481,7.5139576575481,686.189653307478,0.0,1.0
2013-05-16,13.12,13.25,12.85,13.1,900,7.64803137835772,7.7238121770762,7.49064048871164,7.63637279393949,1543.92671994183,0.0,1.0
2013-05-17,12.85,13.17,12.5,13.17,5000,7.49064048871164,7.67717783940329,7.28661526139264,7.67717783940329,8577.37066634348,0.0,1.0
2013-05-20,12.601,12.601,12.35,12.6,1000,7.3454911127047,7.3454911127047,7.19917587825593,7.34490818348379,1715.4741332687,0.0,1.0
2013-05-21,12.53,12.55,12.051,12.55,1000,7.30410313801999,7.31576172243822,7.02488004120342,7.31576172243822,1715.4741332687,0.0,1.0
2013-05-22,12.2,12.2,12.2,12.2,200,7.11173649511922,7.11173649511922,7.11173649511922,7.11173649511922,343.094826653739,0.0,1.0
2013-05-23,11.95,11.95,11.95,11.95,200,6.96600418989137,6.96600418989137,6.96600418989137,6.96600418989137,343.094826653739,0.0,1.0
2013-05-24,11.968,12.75,11.7645,12.23,3700,6.97649691586777,7.4323475666205,6.8578708194123,7.12922437174656,6347.25429309418,0.0,1.0
2013-05-28,12.5,12.5,12.5,12.5,300,7.28661526139264,7.28661526139264,7.28661526139264,7.28661526139264,514.642239980609,0.0,1.0
2013-05-29,12.48,12.48,12.48,12.48,100,7.27495667697442,7.27495667697442,7.27495667697442,7.27495667697442,171.54741332687,0.0,1.0
2013-05-30,12.48,12.48,12.48,12.48,0,7.27495667697442,7.27495667697442,7.27495667697442,7.27495667697442,0,0.0,1.0
2013-05-31,12.5,12.5,11.54,12.23,3400,7.28661526139264,7.28661526139264,6.72700320931769,7.12922437174656,5832.61205311357,0.0,1.0
2013-06-03,12.07,12.35,12.07,12.35,2500,7.03595569640074,7.19917587825593,7.03595569640074,7.19917587825593,4288.68533317174,0.0,1.0
2013-06-04,12.0,12.45,11.85,11.95,5100,6.99515065093694,7.25746880034707,6.90771126780023,6.96600418989137,8748.91807967035,0.0,1.0
2013-06-05,12.0,12.0,12.0,12.0,100,6.99515065093694,6.99515065093694,6.99515065093694,6.99515065093694,171.54741332687,0.0,1.0
2013-06-06,12.05,12.05,12.05,12.05,400,7.02429711198251,7.02429711198251,7.02429711198251,7.02429711198251,686.189653307478,0.0,1.0
2013-06-07,12.1,12.1,12.1,12.1,200,7.05344357302808,7.05344357302808,7.05344357302808,7.05344357302808,343.094826653739,0.0,1.0
2013-06-10,11.65,12.14,11.6,12.14,3600,6.82027188466352,7.10713310556353,6.79100033151045,7.10713310556353,6149.31497002471,0.05,1.0
2013-06-11,11.65,11.79,11.62,11.65,1700,6.82027188466352,6.90223223349209,6.80270895277168,6.82027188466352,2903.84318028944,0.0,1.0
2013-06-12,11.86,11.86,11.86,11.86,0,6.94321240790638,6.94321240790638,6.94321240790638,6.94321240790638,0,0.0,1.0
2013-06-13,11.65,11.65,11.65,11.65,200,6.82027188466352,6.82027188466352,6.82027188466352,6.82027188466352,341.628609445817,0.0,1.0
2013-06-14,11.37,11.65,11.37,11.65,1400,6.65635118700637,6.82027188466352,6.65635118700637,6.82027188466352,2391.40026612072,0.0,1.0
2013-06-17,11.38,11.4,11.35,11.37,900,6.66220549763698,6.6739141188982,6.64464256574514,6.65635118700637,1537.32874250618,0.0,1.0
2013-06-18,11.54,11.6,11.35,11.5,1200,6.75587446772678,6.79100033151045,6.64464256574514,6.73245722520433,2049.7716566749,0.0,1.0
2013-06-19,11.78,11.78,11.78,11.78,100,6.89637792286148,6.89637792286148,6.89637792286148,6.89637792286148,170.814304722909,0.0,1.0
2013-06-20,12.5,12.6,11.9,12.08,8800,7.31788828826557,7.3764313945717,6.96662965042883,7.07200724177985,15031.658815616,0.0,1.0
2013-06-21,12.54,12.7,12.31,12.53,4400,7.34130553078802,7.43497450087782,7.20665638628394,7.33545122015741,7515.82940780798,0.0,1.0
2013-06-24,12.25,12.61,12.18,12.61,1600,7.17153052250026,7.38228570520231,7.13055034808598,7.38228570520231,2733.02887556654,0.0,1.0
2013-06-25,12.7,13.0,12.48,12.48,2400,7.43497450087782,7.6106038197962,7.30617966700435,7.30617966700435,4099.54331334981,0.0,1.0
2013-06-26,12.6,12.7,12.5,12.7,500,7.3764313945717,7.43497450087782,7.31788828826557,7.43497450087782,854.071523614543,0.0,1.0
2013-06-27,12.77,12.84,12.36,12.36,2200,7.47595467529211,7.5169348497064,7.235927939437,7.235927939437,3757.91470390399,0.0,1.0
2013-06-28,13.96,13.96,12.81,12.81,20500,8.17261764033499,8.17261764033499,7.49937191781456,7.49937191781456,35016.9324681963,0.0,1.0
2013-07-01,13.85,13.99,13.8,13.86,2100,8.10822022339826,8.19018057222683,8.07894867024519,8.11407453402887,3587.10039918108,0.0,1.0
2013-07-02,13.64,14.0,13.64,13.8,5400,7.9852797001554,8.19603488285744,7.9852797001554,8.07894867024519,9223.97245503706,0.0,1.0
2013-07-03,13.45,13.97,13.3,13.66,9700,7.87404779817376,8.17847195096561,7.78623313871457,7.99698832141662,16568.9875581221,0.0,1.0
2013-07-05,13.65,13.65,13.58,13.58,400,7.99113401078601,7.99113401078601,7.95015383637172,7.95015383637172,683.257218891634,0.0,1.0
2013-07-08,13.4,13.4,13.36,13.4,600,7.8447762450207,7.8447762450207,7.82135900249825,7.8447762450207,1024.88582833745,0.0,1.0
2013-07-09,13.16,13.3,13.16,13.3,700,7.704272789886,7.78623313871457,7.704272789886,7.78623313871457,1195.70013306036,0.0,1.0
2013-07-10,13.04,13.04,13.04,13.04,200,7.63402106231865,7.63402106231865,7.63402106231865,7.63402106231865,341.628609445817,0.0,1.0
2013-07-11,13.05,13.05,13.05,13.05,100,7.63987537294926,7.63987537294926,7.63987537294926,7.63987537294926,170.814304722909,0.0,1.0
2013-07-12,13.07,13.07,13.07,13.07,100,7.65158399421049,7.65158399421049,7.65158399421049,7.65158399421049,170.814304722909,0.0,1.0
2013-07-15,13.17,13.17,12.87,12.87,300,7.71012710051661,7.71012710051661,7.53449778159824,7.53449778159824,512.442914168726,0.0,1.0
2013-07-16,13.5,13.65,12.8,13.2,8200,7.90331935132682,7.99113401078601,7.49351760718395,7.72769003240845,14006.7729872785,0.0,1.0
2013-07-17,13.5,13.99,13.35,13.48,5900,7.90331935132682,8.19018057222683,7.81550469186763,7.8916107300656,10078.0439786516,0.0,1.0
2013-07-18,13.75,13.75,13.75,13.75,100,8.04967711709213,8.04967711709213,8.04967711709213,8.04967711709213,170.814304722909,0.0,1.0
2013-07-19,13.77,13.87,13.37,13.62,900,8.06138573835336,8.11992884465948,7.82721331312886,7.97357107889417,1537.32874250618,0.0,1.0
2013-07-22,13.87,13.87,13.87,13.87,100,8.11992884465948,8.11992884465948,8.11992884465948,8.11992884465948,170.814304722909,0.0,1.0
2013-07-23,13.9,13.9,13.9,13.9,200,8.13749177655132,8.13749177655132,8.13749177655132,8.13749177655132,341.628609445817,0.0,1.0
2013-07-24,14.2,14.7,13.98,13.98,4200,8.31312109546969,8.60583662700031,8.18432626159622,8.18432626159622,7174.20079836216,0.0,1.0
2013-07-25,14.25,14.25,14.25,14.25,100,8.34239264862276,8.34239264862276,8.34239264862276,8.34239264862276,170.814304722909,0.0,1.0
2013-07-26,15.4,15.99,14.03,14.4,17300,9.01563837114319,9.36104269834932,8.21359781474928,8.43020730808194,29550.8747170632,0.0,1.0
2013-07-29,15.38,15.38,14.46,14.46,500,9.00392974988196,9.00392974988196,8.46533317186562,8.46533317186562,854.071523614543,0.0,1.0
2013-07-30,16.51,18.2643,15.71,16.44,21000,9.66546685114117,10.6924885650695,9.19712200069218,9.62448667672689,35871.0039918108,0.0,1.0
2013-07-31,17.39,19.2,16.42,16.42,24300,10.1806461866351,11.2402764107759,9.61277805546566,9.61277805546566,41507.8760476667,0.0,1.0
2013-08-01,18.31,19.14,16.36,18.59,17300,10.7192427646514,11.2051505469922,9.57765219168198,10.8831634623086,29550.8747170632,0.0,1.0
2013-08-02,18.6,18.99,18.26,18.26,8800,10.8890177729392,11.1173358875331,10.6899712114984,10.6899712114984,15031.6588156159,0.0,1.0
2013-08-05,18.48,18.94,18.48,18.94,600,10.8187660453718,11.08806433438,10.8187660453718,11.08806433438,1024.88582833745,0.0,1.0
2013-08-06,18.31,18.33,18.31,18.33,400,10.7192427646514,10.7309513859126,10.7192427646514,10.7309513859126,683.257218891635,0.0,1.0
2013-08-07,18.56,18.5883,18.17,18.544,1400,10.8656005304167,10.8821682295014,10.6372824158228,10.8562336334077,2391.40026612073,0.0,1.0
2013-08-08,17.82,18.45,17.46,18.08,5600,10.4323815437514,10.80120311348,10.2216263610494,10.5845936201473,9565.60106448289,0.0,1.0
2013-08-09,16.67,17.77,16.25,17.41,4000,9.75913582123097,10.4031099905983,9.51325477474525,10.1923548078963,6832.57218891635,0.0,1.0
2013-08-12,16.44,16.45,15.9,16.31,1300,9.62448667672689,9.6303409873575,9.30835390267381,9.54838063852892,2220.58596139781,0.0,1.0
2013-08-13,15.6,17.62,15.34,15.65,8900,9.13272458375544,10.3152953311392,8.98051250735951,9.1619961369085,15202.4731203389,0.0,1.0
2013-08-14,15.92,15.92,15.32,15.91,1500,9.32006252393504,9.32006252393504,8.96880388609829,9.31420821330442,2562.21457084363,0.0,1.0
2013-08-15,15.17,15.65,15.09,15.32,1500,8.8809892266391,9.1619961369085,8.8341547415942,8.96880388609829,2562.21457084363,0.0,1.0
2013-08-16,13.86,15.12,13.86,14.93,8300,8.11407453402887,8.85171767348604,8.11407453402887,8.7404857715044,14177.5872920014,0.0,1.0
2013-08-19,13.88,15.29,13.68,14.0,8800,8.12578315529009,8.95124095420645,8.00869694267785,8.19603488285744,15031.658815616,0.0,1.0
2013-08-20,14.2,15.15,13.01,13.44,6300,8.31312109546969,8.86928060537788,7.61645813042681,7.86819348754315,10761.3011975432,0.0,1.0
2013-08-21,14.24,15.42,13.62,13.62,3300,8.33653833799214,9.02734699240441,7.97357107889417,7.97357107889417,5636.87205585599,0.0,1.0
2013-08-22,15.73,16.1,13.9,13.9,4100,9.2088306219534,9.42544011528606,8.13749177655132,8.13749177655132,7003.38649363925,0.0,1.0
2013-08-23,15.15,16.05,14.42,15.78,4600,8.86928060537788,9.396168562133,8.44191592934317,9.23810217510646,7857.45801725379,0.0,1.0
2013-08-26,15.39,15.88,14.46,14.61,1500,9.00978406051258,9.29664528141259,8.46533317186562,8.5531478313248,2562.21457084363,0.0,1.0
2013-08-27,14.92,15.85,14.5,15.43,13300,8.73463146087379,9.27908234952075,8.48875041438807,9.03320130303502,22718.3025281468,0.0,1.0
2013-08-28,14.82,14.84,14.82,14.84,400,8.67608835456767,8.68779697582889,8.67608835456767,8.68779697582889,683.257218891634,0.0,1.0
2013-08-29,14.71,14.71,14.71,14.71,300,8.61169093763093,8.61169093763093,8.61169093763093,8.61169093763093,512.442914168726,0.0,1.0
2013-08-30,13.87,14.21,13.87,14.21,1000,8.11992884465948,8.31897540610031,8.11992884465948,8.31897540610031,1708.14304722909,0.0,1.0
2013-09-03,13.82,13.82,13.82,13.82,181,8.11992884465948,8.11992884465948,8.11992884465948,8.11992884465948,308.059349762061,0.05,1.0
2013-09-04,13.86,14.99,13.29,14.2,5500,8.1434308094776,8.80736131558941,7.80852781081943,8.3431975104316,9360.91946790792,0.0,1.0
2013-09-05,13.8,13.8,13.8,13.8,100,8.10817786225042,8.10817786225042,8.10817786225042,8.10817786225042,170.198535780144,0.0,1.0
2013-09-06,14.01,14.64,13.535,13.58,5600,8.23156317754554,8.60171912343088,7.9524773453304,7.97891705575078,9531.11800368806,0.0,1.0
2013-09-09,13.96,13.98,13.44,13.44,900,8.20218572152289,8.21393670393195,7.89666017888737,7.89666017888737,1531.7868220213,0.0,1.0
2013-09-10,13.69,13.93,13.4,13.93,1600,8.0435474590006,8.1845592479093,7.87315821406925,8.1845592479093,2723.1765724823,0.0,1.0
2013-09-11,14.43,14.83,13.12,13.12,11300,8.47833380813577,8.71335345631694,7.70864446034243,7.70864446034243,19232.4345431563,0.0,1.0
2013-09-12,14.6,15.68,14.6,14.87,2100,8.57821715861277,9.21277020870193,8.57821715861277,8.73685542113506,3574.16925138302,0.0,1.0
2013-09-13,14.6,14.6,14.6,14.6,0,8.57821715861277,8.57821715861277,8.57821715861277,8.57821715861277,0,0.0,1.0
2013-09-16,14.88,14.88,14.88,14.88,500,8.74273091233959,8.74273091233959,8.74273091233959,8.74273091233959,850.99267890072,0.0,1.0
2013-09-17,14.03,14.49,13.911,14.49,1200,8.2433141599546,8.51358675536295,8.1733958146207,8.51358675536295,2042.38242936173,0.0,1.0
2013-09-18,13.94,15.15,13.94,15.15,3000,8.19043473911383,8.90136917486188,8.19043473911383,8.90136917486188,5105.95607340432,0.0,1.0
2013-09-19,13.68,13.96,13.57,13.96,900,8.03767196779607,8.20218572152289,7.97304156454625,8.20218572152289,1531.7868220213,0.0,1.0
2013-09-20,13.21,13.64,13.21,13.64,5400,7.7615238811832,8.01417000297796,7.7615238811832,8.01417000297796,9190.72093212777,0.0,1.0
2013-09-23,13.72,13.82,13.13,13.82,700,8.06117393261419,8.11992884465948,7.71451995154696,8.11992884465948,1191.38975046101,0.0,1.0
2013-09-24,13.97,13.97,13.97,13.97,0,8.20806121272742,8.20806121272742,8.20806121272742,8.20806121272742,0,0.0,1.0
2013-09-25,13.83,14.69,13.7,14.69,800,8.12580433586401,8.63109657945353,8.04942295020513,8.63109657945353,1361.58828624115,0.0,1.0
2013-09-26,13.08,13.62,13.08,13.62,2000,7.68514249552431,8.0024190205689,7.68514249552431,8.0024190205689,3403.97071560288,0.0,1.0
2013-09-27,13.15,13.91,12.83,12.95,11100,7.72627093395602,8.17280826550025,7.53825521541108,7.60876110986543,18892.037471596,0.0,1.0
2013-09-30,12.98,13.6,12.93,13.3,2300,7.62638758347902,7.99066803815984,7.59701012745638,7.81440330202396,3914.56632294331,0.0,1.0
2013-10-01,12.76,12.95,12.66,12.77,1200,7.49712677697938,7.60876110986543,7.43837186493408,7.50300226818391,2042.38242936173,0.0,1.0
2013-10-02,12.46,12.93,12.46,12.9,2400,7.3208620408435,7.59701012745638,7.3208620408435,7.57938365384279,4084.76485872345,0.0,1.0
2013-10-03,12.25,12.25,12.25,12.25,200,7.19747672554838,7.19747672554838,7.19747672554838,7.19747672554838,340.397071560288,0.0,1.0
2013-10-04,11.84,11.84,11.655,11.655,300,6.95658158616268,6.95658158616268,6.84788499887889,6.84788499887889,510.595607340432,0.0,1.0
2013-10-07,12.0,12.0,12.0,12.0,200,7.05058944543515,7.05058944543515,7.05058944543515,7.05058944543515,340.397071560288,0.0,1.0
2013-10-08,12.0,12.0,12.0,12.0,500,7.05058944543515,7.05058944543515,7.05058944543515,7.05058944543515,850.99267890072,0.0,1.0
2013-10-09,12.02,13.1,12.02,13.1,700,7.06234042784421,7.69689347793337,7.06234042784421,7.69689347793337,1191.38975046101,0.0,1.0
2013-10-10,13.03,13.83,11.91,12.62,12700,7.65576503950167,8.12580433586401,6.99771002459439,7.41486990011597,21615.2140440783,0.0,1.0
2013-10-11,12.89,12.89,12.55,12.67,900,7.57350816263826,7.57350816263826,7.37374146168426,7.44424735613861,1531.7868220213,0.0,1.0
2013-10-14,13.4,14.6,13.37,14.6,900,7.87315821406925,8.57821715861277,7.85553174045566,8.57821715861277,1531.7868220213,0.0,1.0
2013-10-15,13.5,13.75,13.3648,13.75,1700,7.93191312611455,8.07880040622778,7.85247648502931,8.07880040622778,2893.37510826245,0.0,1.0
2013-10-16,13.75,13.75,13.654,13.654,600,8.07880040622778,8.07880040622778,8.0223956906643,8.0223956906643,1021.19121468086,0.0,1.0
2013-10-17,13.75,13.75,13.75,13.75,600,8.07880040622778,8.07880040622778,8.07880040622778,8.07880040622778,1021.19121468086,0.0,1.0
2013-10-18,14.15,14.28,13.91,13.91,1100,8.31382005440895,8.39020144006783,8.17280826550025,8.17280826550025,1872.18389358158,0.0,1.0
2013-10-21,14.27,14.27,14.2,14.2,300,8.3843259488633,8.3843259488633,8.3431975104316,8.3431975104316,510.595607340432,0.0,1.0
2013-10-22,15.04,15.54,15.0,15.35,2800,8.83673877161206,9.13051333183852,8.81323680679394,9.01887899895246,4765.55900184403,0.0,1.0
2013-10-23,15.29,15.44,15.25,15.25,700,8.98362605172529,9.07175841979323,8.96012408690717,8.96012408690717,1191.38975046101,0.0,1.0
2013-10-24,15.3101,15.62,15.18,15.18,1100,8.99543578904639,9.17751726147475,8.91899564847547,8.91899564847547,1872.18389358158,0.0,1.0
2013-10-25,15.3,15.69,15.25,15.25,600,8.98950154292982,9.21864569990646,8.96012408690717,8.96012408690717,1021.19121468086,0.0,1.0
2013-10-28,15.4,15.4,15.4,15.4,400,9.04825645497511,9.04825645497511,9.04825645497511,9.04825645497511,680.794143120576,0.0,1.0
2013-10-29,15.25,15.55,15.25,15.55,800,8.96012408690717,9.13638882304305,8.96012408690717,9.13638882304305,1361.58828624115,0.0,1.0
2013-10-30,15.35,15.75,15.35,15.75,800,9.01887899895246,9.25389864713364,9.01887899895246,9.25389864713364,1361.58828624115,0.0,1.0
2013-10-31,14.19,15.24,13.5101,14.71,11000,8.33732201922707,8.95424859570264,7.93784737223112,8.64284756186259,18721.8389358158,0.0,1.0
2013-11-01,14.22,15.15,13.51,14.19,19500,8.35494849284065,8.90136917486188,7.93778861731907,8.33732201922707,33188.7144771281,0.0,1.0
2013-11-04,13.85,13.85,13.48,13.66,1300,8.13755531827307,8.13755531827307,7.92016214370549,8.02592098538701,2212.58096514187,0.0,1.0
2013-11-05,12.71,13.6,12.6,13.1,16800,7.46774932095673,7.99066803815984,7.40311891770691,7.69689347793337,28593.3540110642,0.0,1.0
2013-11-06,12.46,13.42,12.44,13.3,6300,7.3208620408435,7.88490919647831,7.30911105843444,7.81440330202396,10722.5077541491,0.0,1.0
2013-11-07,12.35,13.5,12.11,12.11,21200,7.25623163759368,7.93191312611455,7.11521984868497,7.11521984868497,36082.0895853905,0.0,1.0
2013-11-08,12.47,12.5837,12.19,12.19,4900,7.32673753204803,7.39354186704353,7.16222377832121,7.16222377832121,8339.72825322705,0.0,1.0
2013-11-11,12.88,13.058,12.648,13.058,3600,7.56763267143373,7.67221641487435,7.43132127548865,7.67221641487435,6127.14728808518,0.0,1.0
2013-11-12,12.9,12.92,12.31,12.75,1200,7.57938365384279,7.59113463625185,7.23272967277556,7.49125128577485,2042.38242936173,0.0,1.0
2013-11-13,12.82,12.99,12.77,12.97,1800,7.53237972420655,7.63226307468355,7.50300226818391,7.62051209227449,3063.57364404259,0.0,1.0
2013-11-14,13.15,13.15,12.17,12.48,6000,7.72627093395602,7.72627093395602,7.15047279591215,7.33261302325256,10211.9121468086,0.0,1.0
2013-11-15,12.7,12.83,12.7,12.83,400,7.4618738297522,7.53825521541108,7.4618738297522,7.53825521541108,680.794143120576,0.0,1.0
2013-11-18,12.18,12.27,12.18,12.27,200,7.15634828711668,7.20922770795744,7.15634828711668,7.20922770795744,340.397071560288,0.0,1.0
2013-11-19,12.25,12.94,12.25,12.94,600,7.19747672554838,7.6028856186609,7.19747672554838,7.6028856186609,1021.19121468086,0.0,1.0
2013-11-20,12.67,12.85,12.45,12.6,2800,7.44424735613861,7.55000619782014,7.31498654963897,7.40311891770691,4765.55900184403,0.0,1.0
2013-11-21,12.4,12.4,12.4,12.4,400,7.28560909361632,7.28560909361632,7.28560909361632,7.28560909361632,680.794143120576,0.0,1.0
2013-11-22,12.88,13.55,12.23,12.23,4600,7.56763267143373,7.96129058213719,7.18572574313932,7.18572574313932,7829.13264588662,0.0,1.0
2013-11-25,12.62,12.8,12.4,12.4,1400,7.41486990011597,7.52062874179749,7.28560909361632,7.28560909361632,2382.77950092201,0.0,1.0
2013-11-26,12.76,12.76,12.59,12.59,200,7.49712677697938,7.49712677697938,7.39724342650238,7.39724342650238,340.397071560288,0.0,1.0
2013-11-27,12.9,12.93,12.61,12.65,700,7.57938365384279,7.59701012745638,7.40899440891144,7.43249637372956,1191.38975046101,0.0,1.0
2013-11-29,13.0,13.0,12.8,12.8,600,7.63813856588808,7.63813856588808,7.52062874179749,7.52062874179749,1021.19121468086,0.0,1.0
2013-12-02,12.66,13.23,12.36,13.15,1400,7.43837186493408,7.77327486359225,7.26210712879821,7.72627093395602,2382.77950092202,0.0,1.0
2013-12-03,12.65,12.65,12.6,12.6,600,7.4618738297522,7.4618738297522,7.43238025730259,7.43238025730259,1017.17077682779,0.05,1.0
2013-12-04,12.74,12.74,12.74,12.74,200,7.51496226016151,7.51496226016151,7.51496226016151,7.51496226016151,339.056925609263,0.0,1.0
2013-12-05,12.5,12.5,12.31,12.31,400,7.37339311240336,7.37339311240336,7.26131753709483,7.26131753709483,678.113851218527,0.0,1.0
2013-12-06,12.76,12.76,12.68,12.68,1500,7.52675968914135,7.52675968914135,7.47956997322197,7.47956997322197,2542.92694206947,0.0,1.0
2013-12-09,13.05,13.2,13.0,13.001,1900,7.69782240934911,7.78630312669795,7.6683288368995,7.66891870834849,3221.040793288,0.0,1.0
2013-12-10,13.05,13.05,13.05,13.05,436,7.69782240934911,7.69782240934911,7.69782240934911,7.69782240934911,739.144097828194,0.0,1.0
2013-12-11,13.25,13.25,13.13,13.13,1000,7.81579669914756,7.81579669914756,7.74501212526849,7.74501212526849,1695.28462804632,0.0,1.0
2013-12-12,13.15,13.3754,13.15,13.3,5500,7.75680955424834,7.88976657885119,7.75680955424834,7.84529027159718,9324.06545425473,0.0,1.0
2013-12-13,13.15,13.43,13.15,13.43,1100,7.75680955424834,7.92197355996617,7.75680955424834,7.92197355996617,1864.81309085095,0.0,1.0
2013-12-16,13.05,13.2,12.8,12.801,1800,7.69782240934911,7.78630312669795,7.55035454710104,7.55094441855003,3051.51233048337,0.0,1.0
2013-12-17,13.05,13.05,13.05,13.05,229,7.69782240934911,7.69782240934911,7.69782240934911,7.69782240934911,388.220179822606,0.0,1.0
2013-12-18,13.15,13.25,13.0,13.0,800,7.75680955424834,7.81579669914756,7.6683288368995,7.6683288368995,1356.22770243705,0.0,1.0
2013-12-19,13.15,13.15,13.15,13.15,404,7.75680955424834,7.75680955424834,7.75680955424834,7.75680955424834,684.894989730711,0.0,1.0
2013-12-20,13.3,13.3,11.69,13.0,13300,7.84529027159718,7.84529027159718,6.89559723871962,7.6683288368995,22547.285553016,0.0,1.0
2013-12-23,12.9,13.94,11.75,12.1,25000,7.60934169200027,8.22280799895223,6.93098952565916,7.13744453280645,42382.1157011579,0.0,1.0
2013-12-24,13.2,13.2,13.2,13.2,400,7.78630312669795,7.78630312669795,7.78630312669795,7.78630312669795,678.113851218526,0.0,1.0
2013-12-26,13.15,13.46,13.0954,13.13,2300,7.75680955424834,7.93966970343594,7.72460257313336,7.74501212526849,3899.15464450652,0.0,1.0
2013-12-27,12.7,13.18,12.57,13.14,3200,7.49136740220182,7.7745056977181,7.41468411383282,7.75091083975841,5424.91080974821,0.0,1.0
2013-12-30,12.85,13.78,12.191,12.55,20100,7.57984811955066,8.12842856711347,7.19112283466475,7.40288668485298,34075.2210237309,0.0,1.0
2013-12-31,14.08,14.58,12.38,13.71,42200,8.30539000181115,8.60032572630728,7.30260853852429,8.08713756568401,71541.0113035545,0.0,1.0
2014-01-02,13.57,14.53,13.28,14.46,9200,8.00455556282509,8.57083215385767,7.83349284261733,8.52954115242821,15596.6185780261,0.0,1.0
2014-01-03,14.2,14.74,13.69,13.83,11200,8.37617457569022,8.69470515814604,8.07534013670416,8.15792213956308,18987.1878341187,0.0,1.0
2014-01-06,13.9,14.05,13.78,14.05,900,8.19921314099254,8.28769385834138,8.12842856711347,8.28769385834138,1525.75616524168,0.0,1.0
2014-01-07,14.35,14.7873,13.64,13.871,3500,8.46465529303906,8.72260607768338,8.04584656425455,8.18210686897176,5933.4961981621,0.0,1.0
2014-01-08,14.06,14.06,13.83,13.85,1300,8.2935925728313,8.2935925728313,8.15792213956308,8.16971956854292,2203.87001646021,0.0,1.0
2014-01-09,14.5,14.53,14.26,14.26,2000,8.5531360103879,8.57083215385767,8.41156686262975,8.41156686262975,3390.56925609263,0.0,1.0
2014-01-10,14.83,15.45,14.31,14.4,6100,8.74779358855535,9.11351388693055,8.44106043507937,8.49414886548867,10341.2362310825,0.0,1.0
2014-01-13,14.25,14.58,14.25,14.29,1500,8.40566814813983,8.60032572630728,8.40566814813983,8.42926300609952,2542.92694206947,0.0,1.0
2014-01-14,14.95,14.95,14.39,14.53,4200,8.81857816243442,8.81857816243442,8.48825015099875,8.57083215385767,7120.19543779453,0.0,1.0
2014-01-15,14.32,14.92,13.84,13.84,2700,8.44695914956929,8.80088201896465,8.163820854053,8.163820854053,4577.26849572505,0.0,1.0
2014-01-16,14.244,14.244,14.1,14.1,500,8.40212891944588,8.40212891944588,8.31718743079099,8.31718743079099,847.642314023158,0.0,1.0
2014-01-17,13.8,14.35,13.7001,14.35,5100,8.14022599609331,8.46465529303906,8.08129783833898,8.46465529303906,8645.95160303621,0.0,1.0
2014-01-21,13.75,14.24,13.57,14.01,2800,8.1107324236437,8.39976943364991,8.00455556282509,8.26409900038169,4746.79695852968,0.0,1.0
2014-01-22,13.75,14.29,13.4855,13.4855,6900,8.1107324236437,8.42926300609952,7.95471142538524,7.95471142538524,11697.4639335196,0.0,1.0
2014-01-23,13.5,13.78,13.485,13.78,700,7.96326456139563,8.12842856711347,7.95441648966075,8.12842856711347,1186.69923963242,0.0,1.0
2014-01-24,13.44,13.88,13.185,13.88,3600,7.92787227445609,8.18741571201269,7.77745505496307,8.18741571201269,6103.02466096674,0.0,1.0
2014-01-27,13.44,13.44,13.44,13.44,241,7.92787227445609,7.92787227445609,7.92787227445609,7.92787227445609,408.563595359162,0.0,1.0
2014-01-28,13.44,13.44,13.44,13.44,600,7.92787227445609,7.92787227445609,7.92787227445609,7.92787227445609,1017.17077682779,0.0,1.0
2014-01-29,13.24,13.31,13.2,13.28,3000,7.80989798465764,7.8511889860871,7.78630312669795,7.83349284261733,5085.85388413895,0.0,1.0
2014-01-30,13.6,13.61,12.83,13.03,5000,8.02225170629486,8.02815042078478,7.56805069057081,7.68602498036926,8476.42314023158,0.0,1.0
2014-01-31,13.04,13.37,12.89,13.1,3200,7.69192369485919,7.88658127302663,7.60344297751035,7.72731598179872,5424.91080974821,0.0,1.0
2014-02-03,12.42,12.79,12.12,12.79,2200,7.32620339648398,7.54445583261112,7.1492419617863,7.54445583261112,3729.62618170189,0.0,1.0
2014-02-04,11.84,12.8655,11.77,12.8655,5000,6.98407795606846,7.58899112701004,6.94278695463901,7.58899112701004,8476.42314023158,0.0,1.0
2014-02-05,11.36,11.5,11.3,11.43,1800,6.70093966055217,6.78352166341109,6.66554737361264,6.74223066198163,3051.51233048337,0.0,1.0
2014-02-06,11.5437,11.61,11.17,11.61,6200,6.80929904573205,6.84840752280024,6.58886408524364,6.84840752280024,10510.7646938872,0.0,1.0
2014-02-07,11.64,11.64,11.33,11.33,700,6.86610366627001,6.86610366627001,6.68324351708241,6.68324351708241,1186.69923963242,0.0,1.0
2014-02-10,11.39,11.6193,11.0833,11.4847,3400,6.71863580402194,6.85389332727587,6.53772223061601,6.77449663024151,5763.96773535748,0.0,1.0
2014-02-11,11.25,11.6999,11.2,11.29,4000,6.63605380116303,6.90143696606465,6.60656022871341,6.65964865912272,6781.13851218526,0.0,1.0
2014-02-12,11.05,11.7,10.68,11.3546,25000,6.51807951136457,6.90149595320955,6.29982707523743,6.69775435472762,42382.1157011579,0.0,1.0
2014-02-13,10.8,11.43,10.7,11.2,20300,6.3706116491165,6.74223066198163,6.31162450421728,6.60656022871341,34414.2779493402,0.0,1.0
2014-02-14,10.41,10.64,9.6401,10.2,10000,6.14056178400952,6.27623221727774,5.68641975543037,6.01668877972114,16952.8462804632,0.0,1.0
2014-02-18,11.58,12.68,11.376,11.65,17600,6.83071137933047,7.47956997322197,6.71037760373605,6.87200238075993,29837.0094536152,0.0,1.0
2014-02-19,11.2,12.45,11.19,11.57,10700,6.60656022871341,7.34389953995375,6.60066151422349,6.82481266484055,18139.5455200956,0.0,1.0
2014-02-20,12.1,12.3,11.34,11.492,22100,7.13744453280645,7.25541882260491,6.68914223157233,6.77880269181915,37465.7902798236,0.0,1.0
2014-02-21,11.95,12.04,11.95,12.04,1200,7.04896381545761,7.10205224586692,7.04896381545761,7.10205224586692,2034.34155365558,0.0,1.0
2014-02-24,11.89,11.89,11.89,11.89,700,7.01357152851808,7.01357152851808,7.01357152851808,7.01357152851808,1186.69923963242,0.0,1.0
2014-02-25,11.75,11.95,11.75,11.9,1500,6.93098952565916,7.04896381545761,6.93098952565916,7.019470243008,2542.92694206947,0.0,1.0
2014-02-26,11.9,11.9,11.7,11.7,600,7.019470243008,7.019470243008,6.90149595320955,6.90149595320955,1017.17077682779,0.0,1.0
2014-02-27,11.7,11.95,11.7,11.95,400,6.90149595320955,7.04896381545761,6.90149595320955,7.04896381545761,678.113851218526,0.0,1.0
2014-02-28,11.4,11.7499,11.35,11.65,1600,6.72453451851187,6.93093053851426,6.69504094606225,6.87200238075993,2712.4554048741,0.0,1.0
2014-03-03,11.93,11.95,11.92,11.95,1200,7.03716638647777,7.04896381545761,7.03126767198785,7.04896381545761,2034.34155365558,0.0,1.0
2014-03-04,12.6,12.69,11.88,11.95,7500,7.43238025730259,7.48546868771189,7.00767281402816,7.04896381545761,12714.6347103474,0.0,1.0
2014-03-05,12.41,12.6,12.41,12.6,600,7.32030468199406,7.43238025730259,7.32030468199406,7.43238025730259,1017.17077682779,0.0,1.0
2014-03-06,12.56,12.6876,12.22,12.22,1200,7.43827897179251,7.51384620083715,7.23692428625036,7.23692428625036,2026.27517160302,0.05,1.0
2014-03-07,12.07,12.58,11.91,12.35,5800,7.14809133674647,7.4501233650597,7.05333619060898,7.31391284248706,9793.66332941459,0.0,1.0
2014-03-10,11.75,12.062,11.75,11.83,6800,6.9585810444715,7.14335357943959,6.9585810444715,7.00595861754024,11482.2259724171,0.0,1.0
2014-03-11,11.5,12.17,11.3638,11.3638,21700,6.81052612863168,7.20731330308239,6.72986581048214,6.72986581048214,36641.8093531546,0.0,1.0
2014-03-12,12.12,12.23,11.77,12.04,4900,7.17770231991443,7.24284648288395,6.97042543773868,7.13032474684569,8273.95695071233,0.0,1.0
2014-03-13,11.5,12.104,11.5,12.104,6400,6.81052612863168,7.16822680530068,6.81052612863168,7.16822680530068,10806.8009152161,0.0,1.0
2014-03-14,11.0,11.85,10.81,11.09,17500,6.51441629695204,7.01780301080742,6.40189456091378,6.56771606665438,29549.846252544,0.0,1.0
2014-03-17,10.8,10.96,10.61,10.61,2700,6.39597236428019,6.49072751041767,6.28345062824192,6.28345062824192,4559.11913610679,0.0,1.0
2014-03-18,10.93,11.21,10.63,10.9101,14000,6.47296092051689,6.63878242625749,6.29529502150911,6.46117574921604,23639.8770020352,0.0,1.0
2014-03-19,10.9,11.65,10.65,10.9,35300,6.45519433061611,6.89935907813557,6.30713941477629,6.45519433061611,59606.2612979888,0.0,1.0
2014-03-20,11.22,11.77,10.9,11.04,14200,6.64470462289108,6.97042543773868,6.45519433061611,6.53810508348641,23977.5895306357,0.0,1.0
2014-03-21,10.9,11.41,10.81,11.22,14600,6.45519433061611,6.75722635892934,6.40189456091378,6.64470462289108,24653.0145878367,0.0,1.0
2014-03-24,10.9,11.73,10.86,10.91,11100,6.45519433061611,6.94673665120431,6.43150554408174,6.4611165272497,18743.0453373279,0.0,1.0
2014-03-25,10.99,10.99,10.92,10.92,500,6.50849410031845,6.50849410031845,6.4670387238833,6.4670387238833,844.281321501258,0.0,1.0
2014-03-26,10.74,11.18,10.74,10.75,4600,6.36043918447863,6.62101583635671,6.36043918447863,6.36636138111222,7767.38815781157,0.0,1.0
2014-03-27,10.12,11.09,9.9,10.64,12200,5.99326299319588,6.56771606665438,5.86297466725684,6.3012172181427,20600.4642446307,0.0,1.0
2014-03-28,10.06,11.2,9.75,10.03,20500,5.95772981339432,6.63286022962389,5.77414171775294,5.93996322349354,34615.5341815516,0.0,1.0
2014-03-31,10.23,11.0,9.98,10.14,27400,6.0584071561654,6.51441629695204,5.91035224032558,6.00510738646306,46266.6164182689,0.0,1.0
2014-04-01,10.13,10.35,10.01,10.02,2500,5.99918518982947,6.12947351576851,5.92811883022636,5.93404102685995,4221.40660750629,0.0,1.0
2014-04-02,10.09,10.33,9.86,10.01,6200,5.9754964032951,6.11762912250132,5.83928588072247,5.92811883022636,10469.0883866156,0.0,1.0
2014-04-03,9.66,10.0269,9.35,10.02,15900,5.72084194805061,5.93812734253713,5.53725385240923,5.93404102685995,26848.14602374,0.0,1.0
2014-04-04,9.7,9.94,9.6,9.82,5100,5.74453073458498,5.88666345379121,5.68530876824905,5.81559709418809,8611.66947931283,0.0,1.0
2014-04-07,10.0,10.0,9.62,9.62,3900,5.92219663359276,5.92219663359276,5.69715316151624,5.69715316151624,6585.39430770982,0.0,1.0
2014-04-08,9.71,9.72,9.71,9.72,2000,5.75045293121857,5.75637512785217,5.75045293121857,5.75637512785217,3377.12528600503,0.0,1.0
2014-04-09,9.8,10.26,9.7,9.7,7500,5.80375270092091,6.07617374606618,5.74453073458498,5.74453073458498,12664.2198225189,0.0,1.0
2014-04-10,9.75,9.849,9.72,9.734,5000,5.77414171775294,5.83277146442551,5.75637512785217,5.7646662031392,8442.81321501259,0.0,1.0
2014-04-11,9.61,9.8835,9.54,9.73,4600,5.69123096488265,5.85320304281141,5.6497755884475,5.76229732448576,7767.38815781157,0.0,1.0
2014-04-14,9.7,10.1,9.62,10.1,10200,5.74453073458498,5.98141859992869,5.69715316151624,5.98141859992869,17223.3389586257,0.0,1.0
2014-04-15,10.06,10.5,9.8,10.05,5100,5.95772981339432,6.2183064652724,5.80375270092091,5.95180761676073,8611.66947931283,0.0,1.0
2014-04-16,10.05,10.58,9.89,10.13,11200,5.95180761676073,6.26568403834114,5.85705247062324,5.99918518982947,18911.9016016282,0.0,1.0
2014-04-17,9.99,10.12,9.91,9.92,1900,5.91627443695917,5.99326299319588,5.86889686389043,5.87481906052402,3208.26902170478,0.0,1.0
2014-04-21,10.0,10.25,9.91,10.0843,4800,5.92219663359276,6.07025154943258,5.86889686389043,5.97212075121395,8105.10068641208,0.0,1.0
2014-04-22,10.24,10.3,10.01,10.1,2200,6.06432935279899,6.09986253260055,5.92811883022636,5.98141859992869,3714.83781460554,0.0,1.0
2014-04-23,10.05,10.11,10.0,10.0,2000,5.95180761676073,5.98734079656228,5.92219663359276,5.92219663359276,3377.12528600503,0.0,1.0
2014-04-24,10.03,10.41,9.95,10.04,8400,5.93996322349354,6.16500669557007,5.8925856504248,5.94588542012713,14183.9262012211,0.0,1.0
2014-04-25,9.66,9.98,9.65,9.98,4000,5.72084194805061,5.91035224032558,5.71491975141702,5.91035224032558,6754.25057201006,0.0,1.0
2014-04-28,9.4,9.95,9.4,9.83,11600,5.5668648355772,5.8925856504248,5.5668648355772,5.82151929082169,19587.3266588292,0.0,1.0
2014-04-29,9.53,9.67,9.41,9.67,11400,5.6438533918139,5.7267641446842,5.57278703221079,5.7267641446842,19249.6141302287,0.0,1.0
2014-04-30,9.2,9.59,9.2,9.53,3000,5.44842090290534,5.67938657161546,5.44842090290534,5.6438533918139,5065.68792900755,0.0,1.0
2014-05-01,9.33,9.44,9.25,9.25,3700,5.52540945914205,5.59055362211157,5.47803188607331,5.47803188607331,6247.68177910931,0.0,1.0
2014-05-02,9.38,9.4999,9.27,9.4999,2100,5.55502044231001,5.62602757994679,5.48987627934049,5.62602757994679,3545.98155030529,0.0,1.0
2014-05-05,9.3,9.5,9.3,9.5,2600,5.50764286924127,5.62608680191313,5.50764286924127,5.62608680191313,4390.26287180654,0.0,1.0
2014-05-06,9.2,9.34,9.2,9.3,4000,5.44842090290534,5.53133165577564,5.44842090290534,5.50764286924127,6754.25057201007,0.0,1.0
2014-05-07,9.31,9.31,9.2,9.2,6200,5.51356506587486,5.51356506587486,5.44842090290534,5.44842090290534,10469.0883866156,0.0,1.0
2014-05-08,9.94,10.33,9.64,9.68,12800,5.88666345379121,6.11762912250132,5.70899755478342,5.7326863413178,21613.6018304322,0.0,1.0
2014-05-09,9.92,9.97,9.85,9.9,1200,5.87481906052402,5.90443004369199,5.83336368408887,5.86297466725684,2026.27517160302,0.0,1.0
2014-05-12,11.16,11.19,10.24,10.35,27100,6.60917144308952,6.6269380329903,6.06432935279899,6.12947351576851,45760.0476253682,0.0,1.0
2014-05-13,11.7,11.7,11.0,11.35,34800,6.92897006130353,6.92897006130353,6.51441629695204,6.72169317912779,58761.9799764876,0.0,1.0
2014-05-14,11.45,11.84,11.29,11.84,14500,6.78091514546371,7.01188081417383,6.68615999932623,7.01188081417383,24484.1583235365,0.0,1.0
2014-05-15,10.94,11.45,9.69,10.84,7700,6.47888311715048,6.78091514546371,5.73860853795139,6.41966115081456,13001.9323511194,0.0,1.0
2014-05-16,11.0,11.0,10.5,10.5,2400,6.51441629695204,6.51441629695204,6.2183064652724,6.2183064652724,4052.55034320604,0.0,1.0
2014-05-19,10.64,10.82,10.51,10.72,2500,6.3012172181427,6.40781675754737,6.22422866190599,6.34859479121144,4221.40660750629,0.0,1.0
2014-05-20,10.85,11.1,10.385,10.44,5900,6.42558334744815,6.57363826328797,6.15020120398608,6.18277328547085,9962.51959371484,0.0,1.0
2014-05-21,11.06,11.45,11.06,11.45,1700,6.5499494767536,6.78091514546371,6.5499494767536,6.78091514546371,2870.55649310428,0.0,1.0
2014-05-22,11.33,12.25,11.28,11.43,9300,6.7098487858606,7.25469087615114,6.68023780269264,6.76907075219653,15703.6325799234,0.0,1.0
2014-05-23,10.98,11.88,10.61,11.37,12700,6.50257190368485,7.0355696007082,6.28345062824192,6.73353757239497,21444.745566132,0.0,1.0
2014-05-27,10.7,11.11,10.21,11.11,4500,6.33675039794426,6.57956045992156,6.04656276289821,6.57956045992156,7598.53189351132,0.0,1.0
2014-05-28,10.95,11.25,10.2501,10.4,5300,6.48480531378408,6.66247121279186,6.07031077139892,6.15908449893647,8949.38200791333,0.0,1.0
2014-05-29,11.32,11.49,10.8,11.47,8000,6.70392658922701,6.80460393199809,6.39597236428019,6.7927595387309,13508.5011440201,0.0,1.0
2014-05-30,11.55,11.6,11.064,11.44,5000,6.84013711179964,6.86974809496761,6.55231835540703,6.77499294883012,8442.81321501258,0.0,1.0
2014-06-02,10.7,12.22,10.6,11.59,17200,6.33675039794426,7.23692428625036,6.27752843160833,6.86382589833401,29043.2774596433,0.0,1.0
2014-06-03,10.68,10.78,10.26,10.6165,10200,6.32490600467707,6.384127971013,6.07617374606618,6.28730005605376,17223.3389586257,0.0,1.0
2014-06-04,10.38,10.66,10.25,10.27,5900,6.14724010566929,6.31306161140989,6.07025154943258,6.08209594269977,9962.51959371484,0.0,1.0
2014-06-05,10.25,10.36,9.81,10.22,9400,6.09986253260055,6.1653244719748,5.83801477510355,6.08200927640757,15795.4379275041,0.05,1.0
2014-06-06,10.4,10.49,10.07,10.253,3100,6.18912881356543,6.24268858214436,5.99274299544268,6.10164785821984,5209.13378460242,0.0,1.0
2014-06-09,10.35,10.5799,10.18,10.18,2100,6.15937338657714,6.29618883986932,6.05820493481693,6.05820493481693,3528.7680476339,0.0,1.0
2014-06-10,10.84,10.99,10.56,10.56,9100,6.45097657106243,6.54024285202732,6.28434617992798,6.28434617992798,15291.3282064136,0.0,1.0
2014-06-11,10.33,10.78,10.0,10.34,24200,6.14747121578182,6.41527005867648,5.95108539765907,6.15342230117948,40664.8508346383,0.0,1.0
2014-06-12,10.42,10.66,10.37,10.37,1700,6.20103098436075,6.34385703390457,6.17127555737246,6.17127555737246,2856.62175284649,0.0,1.0
2014-06-13,10.26,10.55,10.16,10.47,6800,6.10581361799821,6.27839509453032,6.04630276402161,6.23078641134905,11426.4870113859,0.0,1.0
2014-06-16,10.38,10.44,10.1,10.1,3100,6.17722664277012,6.21293315515607,6.01059625163566,6.01059625163566,5209.13378460242,0.0,1.0
2014-06-17,10.3,10.47,10.12,10.13,8700,6.12961795958884,6.23078641134905,6.02249842243098,6.02844950782864,14619.1819116262,0.0,1.0
2014-06-18,10.3,10.45,10.12,10.45,5500,6.12961795958884,6.21888424055373,6.02249842243098,6.21888424055373,9242.01155332688,0.0,1.0
2014-06-19,10.32,10.71,10.13,10.16,5400,6.14152013038416,6.37361246089286,6.02844950782864,6.04630276402161,9073.97497963003,0.0,1.0
2014-06-20,10.45,10.83,10.21,10.64,6600,6.21888424055373,6.44502548566477,6.07605819100991,6.33195486310925,11090.4138639922,0.0,1.0
2014-06-23,10.25,10.49,10.01,10.14,5800,6.09986253260055,6.24268858214436,5.95703648305673,6.0344005932263,9746.12127441743,0.0,1.0
2014-06-24,10.11,10.2772,10.0,10.04,6000,6.01654733703332,6.11604948488218,5.95108539765907,5.97488973924971,10082.1944218111,0.0,1.0
2014-06-25,10.07,10.3,10.0,10.3,9300,5.99274299544268,6.12961795958884,5.95108539765907,6.12961795958884,15627.4013538073,0.0,1.0
2014-06-26,10.2,10.2,10.07,10.16,1400,6.07010710561225,6.07010710561225,5.99274299544268,6.04630276402161,2352.51203175593,0.0,1.0
2014-06-27,10.4,10.59,9.9,9.98,123500,6.18912881356543,6.30219943612096,5.89157454368248,5.93918322686375,207525.168515613,0.0,1.0
2014-06-30,10.45,10.5999,10.02,10.25,13900,6.21888424055373,6.30809101066464,5.96298756845439,6.09986253260055,23357.0837438625,0.0,1.0
2014-07-01,10.55,10.68,10.246,10.68,5300,6.27839509453032,6.35575920469989,6.09748209844148,6.35575920469989,8905.93840593317,0.0,1.0
2014-07-02,10.39,10.6,10.17,10.6,6100,6.18317772816777,6.30815052151861,6.05225384941927,6.30815052151861,10250.230995508,0.0,1.0
2014-07-03,10.68,10.68,10.2,10.54,700,6.35575920469989,6.35575920469989,6.07010710561225,6.27244400913266,1176.25601587797,0.0,1.0
2014-07-07,10.45,10.71,10.2,10.71,5800,6.21888424055373,6.37361246089286,6.07010710561225,6.37361246089286,9746.12127441743,0.0,1.0
2014-07-08,10.48,10.5,10.21,10.21,4700,6.23673749674671,6.24863966754202,6.07605819100991,6.07605819100991,7897.71896375205,0.0,1.0
2014-07-09,10.9,11.61,10.35,10.7,16100,6.48668308344839,6.90921014668218,6.15937338657714,6.3676613754952,27053.8883651932,0.0,1.0
2014-07-10,10.65,10.91,10.25,10.47,9800,6.33790594850691,6.49263416884605,6.09986253260055,6.23078641134905,16467.5842222915,0.0,1.0
2014-07-11,10.3,10.6,10.28,10.6,1100,6.12961795958884,6.30815052151861,6.11771578879352,6.30815052151861,1848.40231066538,0.0,1.0
2014-07-14,10.4,10.49,10.26,10.29,4400,6.18912881356543,6.24268858214436,6.10581361799821,6.12366687419118,7393.60924266151,0.0,1.0
2014-07-15,10.34,10.34,10.34,10.34,200,6.15342230117948,6.15342230117948,6.15342230117948,6.15342230117948,336.073147393705,0.0,1.0
2014-07-16,10.3,10.4,10.25,10.4,1000,6.12961795958884,6.18912881356543,6.09986253260055,6.18912881356543,1680.36573696852,0.0,1.0
2014-07-17,10.2,10.35,10.2,10.33,4000,6.07010710561225,6.15937338657714,6.07010710561225,6.14747121578182,6721.46294787409,0.0,1.0
2014-07-18,10.3,10.47,10.2,10.2,23400,6.12961795958884,6.23078641134905,6.07010710561225,6.07010710561225,39320.5582450635,0.0,1.0
2014-07-21,10.41,10.99,10.15,10.15,5400,6.19507989896309,6.54024285202732,6.04035167862396,6.04035167862396,9073.97497963003,0.0,1.0
2014-07-22,10.45,10.53,10.26,10.52,12600,6.21888424055373,6.266492923735,6.10581361799821,6.26054183833734,21172.6082858034,0.0,1.0
2014-07-23,10.43,10.49,10.36,10.45,8600,6.20698206975841,6.24268858214436,6.1653244719748,6.21888424055373,14451.1453379293,0.0,1.0
2014-07-24,10.5651,10.77,10.4501,10.65,2400,6.28738123348078,6.40931897327882,6.21894375140771,6.33790594850691,4032.87776872446,0.0,1.0
2014-07-25,10.51,10.85,10.33,10.33,21400,6.25459075293968,6.45692765646009,6.14747121578182,6.14747121578182,35959.8267711264,0.0,1.0
2014-07-28,10.52,10.52,10.52,10.52,200,6.26054183833734,6.26054183833734,6.26054183833734,6.26054183833734,336.073147393705,0.0,1.0
2014-07-29,10.56,10.56,10.53,10.53,300,6.28434617992798,6.28434617992798,6.266492923735,6.266492923735,504.109721090557,0.0,1.0
2014-07-30,10.512,10.512,10.51,10.51,500,6.25578097001921,6.25578097001921,6.25459075293968,6.25459075293968,840.182868484262,0.0,1.0
2014-07-31,10.57,10.57,10.45,10.45,700,6.29029726532564,6.29029726532564,6.21888424055373,6.21888424055373,1176.25601587797,0.0,1.0
2014-08-01,10.32,10.55,10.32,10.54,2400,6.14152013038416,6.27839509453032,6.14152013038416,6.27244400913266,4032.87776872446,0.0,1.0
2014-08-04,10.256,10.297,10.256,10.297,800,6.10343318383914,6.12783263396955,6.10343318383914,6.12783263396955,1344.29258957482,0.0,1.0
2014-08-05,10.0,10.5565,9.52,10.5565,9200,5.95108539765907,6.2822633000388,5.66543329857143,6.2822633000388,15459.3647801104,0.0,1.0
2014-08-06,9.83,10.49,9.7845,9.8,14900,5.84991694589887,6.24268858214436,5.82283950733952,5.83206368970589,25037.449480831,0.0,1.0
2014-08-07,10.32,10.39,10.2,10.23,20400,6.14152013038416,6.18317772816777,6.07010710561225,6.08796036180523,34279.4610341579,0.0,1.0
2014-08-08,10.56,10.78,9.98,10.0,9600,6.28434617992798,6.41527005867648,5.93918322686375,5.95108539765907,16131.5110748978,0.0,1.0
2014-08-11,10.25,10.26,10.25,10.25,300,6.09986253260055,6.10581361799821,6.09986253260055,6.09986253260055,504.109721090557,0.0,1.0
2014-08-12,10.17,10.17,10.17,10.17,100,6.05225384941927,6.05225384941927,6.05225384941927,6.05225384941927,168.036573696852,0.0,1.0
2014-08-13,10.25,10.28,10.16,10.16,3300,6.09986253260055,6.11771578879352,6.04630276402161,6.04630276402161,5545.20693199612,0.0,1.0
2014-08-14,10.25,10.25,10.25,10.25,300,6.09986253260055,6.09986253260055,6.09986253260055,6.09986253260055,504.109721090557,0.0,1.0
2014-08-15,10.25,10.25,10.25,10.25,71,6.09986253260055,6.09986253260055,6.09986253260055,6.09986253260055,119.305967324765,0.0,1.0
2014-08-18,10.37,10.37,10.3,10.3,500,6.17127555737246,6.17127555737246,6.12961795958884,6.12961795958884,840.182868484261,0.0,1.0
2014-08-19,10.61,10.98,10.44,10.44,36300,6.31410160691627,6.53429176662966,6.21293315515607,6.21293315515607,60997.2762519574,0.0,1.0
2014-08-20,10.6,10.6,10.6,10.6,500,6.30815052151861,6.30815052151861,6.30815052151861,6.30815052151861,840.182868484262,0.0,1.0
2014-08-21,10.7,10.7,10.61,10.61,300,6.3676613754952,6.3676613754952,6.31410160691627,6.31410160691627,504.109721090557,0.0,1.0
2014-08-22,10.6,10.6,10.6,10.6,400,6.30815052151861,6.30815052151861,6.30815052151861,6.30815052151861,672.14629478741,0.0,1.0
2014-08-25,10.59,10.7322,10.59,10.7322,600,6.30219943612096,6.38682387047567,6.30219943612096,6.38682387047567,1008.21944218111,0.0,1.0
2014-08-26,10.62,11.0,10.45,10.55,13400,6.32005269231393,6.54619393742498,6.21888424055373,6.27839509453032,22516.9008753782,0.0,1.0
2014-08-27,10.58,10.6199,10.4501,10.4501,3200,6.2962483507233,6.31999318145996,6.21894375140771,6.21894375140771,5377.17035829927,0.0,1.0
2014-08-28,10.58,10.58,10.58,10.58,81,6.2962483507233,6.2962483507233,6.2962483507233,6.2962483507233,136.10962469445,0.0,1.0
2014-08-29,10.58,10.58,10.58,10.58,19,6.2962483507233,6.2962483507233,6.2962483507233,6.2962483507233,31.9269490024019,0.0,1.0
2014-09-02,10.53,10.53,10.53,10.53,0,6.2962483507233,6.2962483507233,6.2962483507233,6.2962483507233,0,0.05,1.0
2014-09-03,10.55,10.55,10.31,10.55,1300,6.30820703704946,6.30820703704946,6.16470280113554,6.30820703704946,2174.15185003422,0.0,1.0
2014-09-04,10.62,10.72,10.62,10.72,6400,6.35006243919102,6.40985587082182,6.35006243919102,6.40985587082182,10703.5168001685,0.0,1.0
2014-09-05,10.58,10.64,10.57,10.6,5400,6.3261450665387,6.36202112551718,6.32016572337562,6.33810375286486,9031.09230014217,0.0,1.0
2014-09-08,10.75,10.75,10.75,10.75,400,6.42779390031106,6.42779390031106,6.42779390031106,6.42779390031106,668.969800010531,0.0,1.0
2014-09-09,10.75,10.75,10.75,10.75,129,6.42779390031106,6.42779390031106,6.42779390031106,6.42779390031106,215.742760503396,0.0,1.0
2014-09-10,10.95,10.95,10.63,10.7048,500,6.54738076357266,6.54738076357266,6.3560417823541,6.40076726921394,836.212250013164,0.0,1.0
2014-09-11,11.27,11.64,10.66,10.99,26700,6.73871974479122,6.95995544182518,6.37397981184334,6.57129813622498,44653.734150703,0.0,1.0
2014-09-12,11.27,11.29,11.27,11.29,300,6.73871974479122,6.75067843111738,6.73871974479122,6.75067843111738,501.727350007898,0.0,1.0
2014-09-15,10.75,11.45,10.65,11.45,26100,6.42779390031106,6.84634792172666,6.36800046868026,6.84634792172666,43650.2794506871,0.0,1.0
2014-09-16,11.0,11.11,10.99,11.0,2500,6.57727747938806,6.64305025418194,6.57129813622498,6.57727747938806,4181.06125006582,0.0,1.0
2014-09-17,11.35,11.49,11.05,11.14,16500,6.78655449009586,6.87026529437898,6.60717419520346,6.66098828367118,27595.0042504344,0.0,1.0
2014-09-18,11.0,11.62,11.0,11.09,17800,6.57727747938806,6.94799675549902,6.57727747938806,6.63109156785578,29769.1561004686,0.0,1.0
2014-09-19,11.5,11.5,11.07,11.15,16500,6.87624463754206,6.87624463754206,6.61913288152962,6.66696762683426,27595.0042504344,0.0,1.0
2014-09-22,11.05,11.25,11.05,11.25,539,6.60717419520346,6.72676105846506,6.60717419520346,6.72676105846506,901.436805514191,0.0,1.0
2014-09-23,11.01,11.075,11.0,11.075,1328,6.58325682255114,6.62212255311116,6.57727747938806,6.62212255311116,2220.97973603496,0.0,1.0
2014-09-24,10.9,11.12,10.81,11.0,5254,6.51748404775726,6.64902959734502,6.46366995928954,6.57727747938806,8786.91832313832,0.0,1.0
2014-09-25,10.8,10.85,10.8,10.85,1494,6.45769061612646,6.48758733194186,6.45769061612646,6.48758733194186,2498.60220303933,0.0,1.0
2014-09-26,10.76,10.76,10.76,10.76,100,6.43377324347414,6.43377324347414,6.43377324347414,6.43377324347414,167.242450002633,0.0,1.0
2014-09-29,10.26,10.8,10.26,10.66,5237,6.13480608532014,6.45769061612646,6.13480608532014,6.37397981184334,8758.48710663787,0.0,1.0
2014-09-30,10.3,10.46,10.2,10.35,5742,6.15872345797246,6.25439294858174,6.09893002634165,6.18862017378786,9603.06147915117,0.0,1.0
2014-10-01,10.1,10.3695,10.1,10.36,1489,6.03913659471085,6.20027989295586,6.03913659471085,6.19459951695093,2490.2400805392,0.0,1.0
2014-10-02,10.1099,10.24,10.0601,10.23,10748,6.0450561444423,6.12284739899397,6.01527901549017,6.11686805583089,17975.218526283,0.0,1.0
2014-10-03,10.18,10.48,10.08,10.2,12759,6.08697134001549,6.2663516349079,6.02717790838469,6.09893002634165,21338.4641958359,0.0,1.0
2014-10-06,10.27,10.32,10.08,10.08,4062,6.14078542848321,6.17068214429862,6.02717790838469,6.02717790838469,6793.38831910695,0.0,1.0
2014-10-07,10.28,10.4,10.12,10.4,3526,6.14676477164629,6.21851688960326,6.05109528103701,6.21851688960326,5896.96878709284,0.0,1.0
2014-10-08,10.41,10.43,10.2,10.36,11240,6.22449623276634,6.2364549190925,6.09893002634165,6.19459951695093,18798.0513802959,0.0,1.0
2014-10-09,10.22,10.3326,10.22,10.3326,1150,6.11088871266782,6.1782161166841,6.11088871266782,6.1782161166841,1923.28817503028,0.0,1.0
2014-10-10,10.41,10.41,10.1,10.13,1696,6.22449623276634,6.22449623276634,6.03913659471085,6.05707462420009,2836.43195204465,0.0,1.0
2014-10-13,10.38,10.64,10.38,10.56,3343,6.2065582032771,6.36202112551718,6.2065582032771,6.31418638021254,5590.91510358801,0.0,1.0
2014-10-14,10.22,10.4378,10.22,10.4378,2033,6.11088871266782,6.2411188067597,6.11088871266782,6.2411188067597,3400.03900855352,0.0,1.0
2014-10-15,10.22,10.22,10.22,10.22,0,6.11088871266782,6.11088871266782,6.11088871266782,6.11088871266782,0,0.0,1.0
2014-10-16,10.35,10.61,10.1,10.1,5182,6.18862017378786,6.34408309602794,6.03913659471085,6.03913659471085,8666.50375913642,0.0,1.0
2014-10-17,10.58,10.94,10.25,10.5,28255,6.3261450665387,6.54140142040958,6.12882674215706,6.27831032123406,47254.3542482439,0.0,1.0
2014-10-20,10.97,10.97,10.5,10.67,6641,6.55933944989882,6.55933944989882,6.27831032123406,6.37995915500642,11106.5711046748,0.0,1.0
2014-10-21,11.1,11.1,10.9999,10.9999,1945,6.63707091101886,6.63707091101886,6.57721768595643,6.57721768595643,3252.86565255121,0.0,1.0
2014-10-22,11.14,11.14,10.81,10.81,1000,6.66098828367118,6.66098828367118,6.46366995928954,6.46366995928954,1672.42450002633,0.0,1.0
2014-10-23,11.14,11.15,11.01,11.0101,639,6.66098828367118,6.66696762683426,6.58325682255114,6.58331661598277,1068.67925551682,0.0,1.0
2014-10-24,11.14,11.14,11.14,11.14,49,6.66098828367118,6.66098828367118,6.66098828367118,6.66098828367118,81.9488005012901,0.0,1.0
2014-10-27,11.17,11.757,11.02,11.33,10106,6.67892631316042,7.02991375683322,6.58923616571422,6.7745958037697,16901.5219972661,0.0,1.0
2014-10-28,11.17,11.17,11.17,11.17,0,6.67892631316042,6.67892631316042,6.67892631316042,6.67892631316042,0,0.0,1.0
2014-10-29,11.02,11.02,10.8001,10.8001,1300,6.58923616571422,6.58923616571422,6.45775040955809,6.45775040955809,2174.15185003423,0.0,1.0
2014-10-30,11.0899,11.21,11.05,11.05,855,6.63103177442415,6.70284368581274,6.60717419520346,6.60717419520346,1429.92294752251,0.0,1.0
2014-10-31,11.05,11.22,11.03,11.22,1964,6.60717419520346,6.70882302897582,6.5952155088773,6.70882302897582,3284.64171805171,0.0,1.0
2014-11-03,11.05,11.05,11.05,11.05,2,6.60717419520346,6.60717419520346,6.60717419520346,6.60717419520346,3.34484900005266,0.0,1.0
2014-11-04,11.07,11.1,10.9996,10.9996,1884,6.61913288152962,6.63707091101886,6.57703830566154,6.57703830566154,3150.8477580496,0.0,1.0
2014-11-05,10.82,11.08,10.81,11.08,2647,6.46964930245262,6.6251122246927,6.46366995928954,6.6251122246927,4426.90765156969,0.0,1.0
2014-11-06,10.9,11.1099,10.9,11.1099,2314,6.51748404775726,6.64299046075031,6.51748404775726,6.64299046075031,3869.99029306092,0.0,1.0
2014-11-07,11.84,11.95,11.0,11.0,30989,7.07954230508678,7.14531507988066,6.57727747938806,6.57727747938806,51826.7628313159,0.0,1.0
2014-11-10,12.21,12.5,12.06,12.06,2507,7.30077800212075,7.47417895385007,7.21108785467454,7.21108785467454,4192.768221566,0.0,1.0
2014-11-11,12.26,12.417,12.21,12.3,1918,7.33067471793615,7.4245504055965,7.30077800212075,7.35459209058847,3207.71019105049,0.0,1.0
2014-11-12,12.3676,12.4,12.26,12.27,1121,7.39501245037089,7.41438552221927,7.33067471793615,7.33665406109923,1874.78786452951,0.0,1.0
2014-11-13,12.4,12.4,12.4,12.4,182,7.41438552221927,7.41438552221927,7.41438552221927,7.41438552221927,304.381259004792,0.0,1.0
2014-11-14,12.4,12.4,12.4,12.4,0,7.41438552221927,7.41438552221927,7.41438552221927,7.41438552221927,0,0.0,1.0
2014-11-17,12.41,12.65,12.39,12.39,2418,7.42036486538235,7.56386910129627,7.40840617905619,7.40840617905619,4043.92244106366,0.0,1.0
2014-11-18,12.01,12.33,12.01,12.2995,971,7.18119113885914,7.37253012007771,7.18119113885914,7.35429312343031,1623.92418952557,0.0,1.0
2014-11-19,12.01,12.01,12.01,12.01,59,7.18119113885914,7.18119113885914,7.18119113885914,7.18119113885914,98.6730455015534,0.0,1.0
2014-11-20,12.29,12.41,12.0,12.0,1103,7.34861274742539,7.42036486538235,7.17521179569606,7.17521179569606,1844.68422352904,0.0,1.0
2014-11-21,12.3234,12.69,11.795,12.56,5901,7.36858375359007,7.58778647394859,7.05263526085292,7.51005501282855,9868.97697465536,0.0,1.0
2014-11-24,12.06,12.48,11.85,12.48,4808,7.21108785467454,7.46222026752391,7.08552164824986,7.46222026752391,8041.01699612659,0.0,1.0
2014-11-25,12.15,12.7,11.6,11.6,7100,7.26490194314227,7.59376581711167,6.93603806917286,6.93603806917286,11874.2139501869,0.0,1.0
2014-11-26,12.55,12.6,11.7,12.0,4547,7.50407566966547,7.53397238548087,6.99583150080366,7.17521179569606,7604.51420161971,0.0,1.0
2014-11-28,11.82,12.14,11.82,12.0,1621,7.06758361876062,7.25892259997919,7.06758361876062,7.17521179569606,2711.00011454268,0.0,1.0
2014-12-01,12.07,12.07,11.5,11.8,2975,7.21706719783762,7.21706719783762,6.87624463754206,7.05562493243446,4975.46288757833,0.0,1.0
2014-12-02,12.07,12.07,12.07,12.07,0,7.24696391365303,7.24696391365303,7.24696391365303,7.24696391365303,0,0.05,1.0
2014-12-03,11.85,12.17,11.75,11.75,604,7.11487343635363,7.3070050396982,7.05483231030845,7.05483231030845,1005.97713564785,0.0,1.0
2014-12-04,12.41,12.41,11.87,11.8999,2580,7.45110374220663,7.45110374220663,7.12688166156267,7.14483395825018,4297.05465227062,0.0,1.0
2014-12-05,12.4,12.53,12.4,12.53,670,7.44509962960211,7.52315309346085,7.44509962960211,7.52315309346085,1115.90178954315,0.0,1.0
2014-12-08,12.505,12.7,11.94,12.2,9911,7.50814281194955,7.62522300773765,7.16891044979429,7.32501737751176,16507.0188599434,0.0,1.0
2014-12-09,12.32,12.67,11.82,12.51,7464,7.39706672876597,7.6072106699241,7.09686109854008,7.51114486825181,12431.4790405224,0.0,1.0
2014-12-10,12.32,12.32,12.32,12.32,100,7.39706672876597,7.39706672876597,7.39706672876597,7.39706672876597,166.552505901962,0.0,1.0
2014-12-11,12.15,12.23,12.15,12.23,434,7.29499681448917,7.34302971532531,7.29499681448917,7.34302971532531,722.837875614514,0.0,1.0
2014-12-12,11.8,12.49,11.8,11.94,19756,7.08485287333104,7.49913664304277,7.08485287333104,7.16891044979429,32904.1130659916,0.0,1.0
2014-12-15,12.25,12.38,11.81,12.17,19845,7.35503794053435,7.43309140439308,7.09085698593556,7.3070050396982,33052.3447962443,0.0,1.0
2014-12-16,12.23,12.7,11.76,12.68,11656,7.34302971532531,7.62522300773765,7.06083642291297,7.61321478252861,19413.3600879327,0.0,1.0
2014-12-17,12.05,12.64,11.9505,12.64,11889,7.23495568844399,7.58919833211054,7.17521476802904,7.58919833211054,19801.4274266842,0.0,1.0
2014-12-18,11.85,12.25,11.58,12.05,4245,7.11487343635363,7.35503794053435,6.95276239603165,7.23495568844399,7070.15387553828,0.0,1.0
2014-12-19,11.1,12.1775,10.78,12.0599,30272,6.6645649910148,7.31150812415159,6.47243338767022,7.24089975992246,50418.7745866418,0.0,1.0
2014-12-22,11.23,11.82,11.02,11.66,4132,6.74261845487353,7.09686109854008,6.61653209017865,7.00079529686779,6881.94954386906,0.0,1.0
2014-12-23,11.55,11.86,11.38,11.79,3124,6.9347500582181,7.12087754895815,6.8326801439413,7.07884876072653,5203.10028437729,0.0,1.0
2014-12-24,11.6,11.9185,11.38,11.38,1589,6.96477062124069,7.15600160769458,6.8326801439413,6.8326801439413,2646.51931878217,0.0,1.0
2014-12-26,12.26,12.3264,11.45,11.45,1622,7.36104205313886,7.40090936083286,6.87470893217292,6.87470893217292,2701.48164572982,0.0,1.0
2014-12-29,12.118,12.1473,11.71,11.72,1503,7.27578365415471,7.29337570408595,7.03081585989038,7.0368199724949,2503.28416370649,0.0,1.0
2014-12-30,12.07,12.22,11.4,12.22,19124,7.24696391365303,7.33702560272079,6.84468836915033,7.33702560272079,31851.5012286912,0.0,1.0
2014-12-31,12.09,12.09,11.44,11.45,1260,7.25897213886206,7.25897213886206,6.8687048195684,6.87470893217292,2098.56157436472,0.0,1.0
2015-01-02,12.13,12.17,11.62,12.17,1059,7.28298858928013,7.3070050396982,6.97677884644972,7.3070050396982,1763.79103750178,0.0,1.0
2015-01-05,12.07,12.07,12.07,12.07,104,7.24696391365303,7.24696391365303,7.24696391365303,7.24696391365303,173.21460613804,0.0,1.0
2015-01-06,11.7386,11.9799,11.48,11.81,3735,7.0479876219393,7.19286685908632,6.89272126998647,7.09085698593556,6220.73609543828,0.0,1.0
2015-01-07,11.97,11.9948,11.87,11.87,752,7.18692278760785,7.20181298686705,7.12688166156267,7.12688166156267,1252.47484438275,0.0,1.0
2015-01-08,11.97,11.97,11.97,11.97,233,7.18692278760785,7.18692278760785,7.18692278760785,7.18692278760785,388.067338751571,0.0,1.0
2015-01-09,11.6501,11.87,11.6501,11.87,481,6.99485122538932,7.12688166156267,6.99485122538932,7.12688166156267,801.117553388437,0.0,1.0
2015-01-12,11.6501,11.6501,11.6501,11.6501,0,6.99485122538932,6.99485122538932,6.99485122538932,6.99485122538932,0,0.0,1.0
2015-01-13,11.56,11.69,11.35,11.5,11511,6.94075417082262,7.01880763468135,6.81466780612774,6.90472949519551,19171.8589543748,0.0,1.0
2015-01-14,11.6199,11.87,11.4999,11.75,3364,6.97671880532368,7.12688166156267,6.90466945406946,7.05483231030845,5602.82629854199,0.0,1.0
2015-01-15,11.06,11.5,11.06,11.5,1019,6.64054854059672,6.90472949519551,6.64054854059672,6.90472949519551,1697.17003514099,0.0,1.0
2015-01-16,11.06,11.06,11.06,11.06,0,6.64054854059672,6.64054854059672,6.64054854059672,6.64054854059672,0,0.0,1.0
2015-01-20,11.12,11.21,10.522,11.21,16631,6.67657321622383,6.73061022966449,6.31752728247367,6.73061022966449,27699.3472565553,0.0,1.0
2015-01-21,11.24,11.24,10.81,10.99,3301,6.74862256747805,6.74862256747805,6.49044572548378,6.5985197523651,5497.89821982376,0.0,1.0
2015-01-22,11.24,11.24,11.16,11.17,1698,6.74862256747805,6.74862256747805,6.7005896666419,6.70659377924642,2828.06155021531,0.0,1.0
2015-01-23,11.23,11.24,11.23,11.24,545,6.74261845487353,6.74862256747805,6.74261845487353,6.74862256747805,907.711157165692,0.0,1.0
2015-01-26,11.05,11.56,10.8401,11.12,2781,6.63454442799221,6.94075417082262,6.50851810442338,6.67657321622383,4631.82518913356,0.0,1.0
2015-01-27,10.8,10.8,10.8,10.8,169,6.48444161287926,6.48444161287926,6.48444161287926,6.48444161287926,281.473734974316,0.0,1.0
2015-01-28,11.1496,11.1496,11.1496,11.1496,351,6.6943453895332,6.6943453895332,6.6943453895332,6.6943453895332,584.599295715886,0.0,1.0
2015-01-29,10.72,11.05,10.72,10.86,2265,6.43640871204312,6.63454442799221,6.43640871204312,6.52046628850637,3772.41425867943,0.0,1.0
2015-01-30,10.5505,11.0,10.5,10.58,17890,6.33463900339654,6.60452386496962,6.30431823474373,6.35235113557987,29796.243305861,0.0,1.0
2015-02-02,10.93,11.0,10.5,10.5,15128,6.56249507673799,6.60452386496962,6.30431823474373,6.30431823474373,25196.0630928488,0.0,1.0
2015-02-03,10.96,11.05,10.95,11.05,1892,6.58050741455155,6.63454442799221,6.57450330194703,6.63454442799221,3151.17341166512,0.0,1.0
2015-02-04,10.65,11.2,10.64,11.2,2031,6.39437992381149,6.72460611705997,6.38837581120698,6.72460611705997,3382.68139486885,0.0,1.0
2015-02-05,11.0,11.2,10.82,11.17,2504,6.60452386496962,6.72460611705997,6.4964498380883,6.70659377924642,4170.47474778512,0.0,1.0
2015-02-06,11.03,11.05,11.0,11.0001,1554,6.62253620278317,6.63454442799221,6.60452386496962,6.60458390609566,2588.22594171649,0.0,1.0
2015-02-09,11.0525,11.32,11.0525,11.32,1308,6.63604545614334,6.79665546831419,6.63604545614334,6.79665546831419,2178.50677719766,0.0,1.0
2015-02-10,11.25,11.3,11.164,11.18,3737,6.75462668008256,6.78464724310515,6.70299131168371,6.71259789185094,6224.06714555632,0.0,1.0
2015-02-11,11.2,11.2,10.99,10.99,276,6.72460611705997,6.72460611705997,6.5985197523651,6.5985197523651,459.684916289415,0.0,1.0
2015-02-12,11.23,11.23,11.18,11.18,300,6.74261845487353,6.74261845487353,6.71259789185094,6.71259789185094,499.657517705885,0.0,1.0
2015-02-13,10.96,10.96,10.94,10.94,2041,6.58050741455155,6.58050741455155,6.56849918934251,6.56849918934251,3399.33664545904,0.0,1.0
2015-02-17,11.1292,11.1292,10.68,10.68,522,6.68209699981999,6.68209699981999,6.41239226162505,6.41239226162505,869.404080808241,0.0,1.0
2015-02-18,11.1292,11.1292,11.1292,11.1292,0,6.68209699981999,6.68209699981999,6.68209699981999,6.68209699981999,0,0.0,1.0
2015-02-19,10.94,11.25,10.62,10.86,9635,6.56849918934251,6.75462668008256,6.37636758599794,6.52046628850637,16047.333943654,0.0,1.0
2015-02-20,11.3,11.3,10.97,10.97,1272,6.78464724310515,6.78464724310515,6.58651152715606,6.58651152715606,2118.54787507296,0.0,1.0
2015-02-23,11.5,11.5,11.1515,11.3,759,6.90472949519551,6.90472949519551,6.69548617092806,6.78464724310515,1264.13351979589,0.0,1.0
2015-02-24,11.5,11.5,11.4999,11.5,1323,6.90472949519551,6.90472949519551,6.90466945406946,6.90472949519551,2203.48965308296,0.0,1.0
2015-02-25,11.5194,11.5194,11.5194,11.5194,298,6.91637747364827,6.91637747364827,6.91637747364827,6.91637747364827,496.326467587846,0.0,1.0
2015-02-26,11.29,11.3,10.96,11.3,2347,6.77864313050063,6.78464724310515,6.58050741455155,6.78464724310515,3908.98731351905,0.0,1.0
2015-02-27,11.29,11.29,11.29,11.29,105,6.77864313050063,6.77864313050063,6.77864313050063,6.77864313050063,174.88013119706,0.0,1.0
2015-03-02,11.0,11.28,10.91,11.01,9671,6.60452386496962,6.77263901789612,6.55048685152896,6.61052797757413,16107.2928457787,0.0,1.0
2015-03-03,11.2333,11.2333,11.1916,11.1916,442,6.74459981203302,6.74459981203302,6.71956266247218,6.71956266247218,736.162076086671,0.0,1.0
2015-03-04,10.92,11.1,10.92,11.1,562,6.55649096413347,6.6645649910148,6.55649096413347,6.6645649910148,936.025083169026,0.0,1.0
2015-03-05,10.95,11.05,10.84,11.05,4391,6.60452386496962,6.6648391514077,6.53817704988773,6.6648391514077,7280.0781680908,0.05,1.0
2015-03-06,11.11,11.6,11.11,11.3,4427,6.70102832327054,6.99657322681713,6.70102832327054,6.81562736750289,7339.76452975131,0.0,1.0
2015-03-09,11.1591,11.2299,11.1582,11.1582,904,6.73064312891164,6.7733463517098,6.7301002913337,6.7301002913337,1498.79085947485,0.0,1.0
2015-03-10,11.0601,11.47,11.0501,11.47,1671,6.67093099533794,6.91816335444763,6.66489946669414,6.91816335444763,2770.44195374168,0.0,1.0
2015-03-11,11.0601,11.0601,11.0601,11.0601,116,6.67093099533794,6.67093099533794,6.67093099533794,6.67093099533794,192.322720906065,0.0,1.0
2015-03-12,11.0601,11.0601,11.0601,11.0601,162,6.67093099533794,6.67093099533794,6.67093099533794,6.67093099533794,268.588627472264,0.0,1.0
2015-03-13,11.46,11.84,11.34,11.34,1751,6.91213182580382,7.14132991426852,6.83975348207812,6.83975348207812,2903.07831298725,0.0,1.0
2015-03-16,11.43,11.81,11.43,11.81,2371,6.8940372398724,7.1232353283371,6.8940372398724,7.1232353283371,3931.01009714035,0.0,1.0
2015-03-17,11.2,11.82,11.2,11.82,3205,6.75531208106481,7.1292668569809,6.75531208106481,7.1292668569809,5313.74414227534,0.0,1.0
2015-03-18,11.5,11.78,11.11,11.11,8726,6.93625794037905,7.10514074240567,6.70102832327054,6.70102832327054,14467.3108847097,0.0,1.0
2015-03-19,11.32,11.52,11.14,11.31,1547,6.82769042479051,6.94832099766667,6.71912290920197,6.8216588961467,2564.85559691106,0.0,1.0
2015-03-20,11.0,11.45,11.0,11.45,846,6.63468150818866,6.90610029716001,6.63468150818866,6.90610029716001,1402.62949902182,0.0,1.0
2015-03-23,11.29,11.89,11.17,11.2,8903,6.80959583885909,7.17148755748756,6.73721749513339,6.75531208106481,14760.7688295405,0.0,1.0
2015-03-24,11.6,11.6367,11.55,11.55,1658,6.99657322681713,7.0187089369399,6.96641558359809,6.96641558359809,2748.88854536428,0.0,1.0
2015-03-25,11.936,11.936,11.936,11.936,242,7.19923258924907,7.19923258924907,7.19923258924907,7.19923258924907,401.224986717826,0.0,1.0
2015-03-26,11.31,11.65,11.07,11.65,5797,6.8216588961467,7.02673087003617,6.67690220869531,7.02673087003617,9611.16218183156,0.0,1.0
2015-03-27,11.42,11.57,11.24,11.57,1068,6.88800571122859,6.97847864088571,6.77943819564005,6.97847864088571,1770.69539592826,0.0,1.0
2015-03-30,11.3474,11.3848,11.0,11.17,3602,6.84421681327454,6.86677473040239,6.63468150818866,6.73721749513339,5971.95207503145,0.0,1.0
2015-03-31,11.36,11.417,11.36,11.38,1215,6.85181653936574,6.88619625263545,6.85181653936574,6.86387959665336,2014.41470604198,0.0,1.0
2015-04-01,11.3408,11.4,11.3408,11.4,1400,6.84023600436963,6.87594265394097,6.84023600436963,6.87594265394097,2321.13628679734,0.0,1.0
2015-04-02,11.44,11.44,11.41,11.43,643,6.9000687685162,6.9000687685162,6.88197418258478,6.8940372398724,1066.06473743621,0.0,1.0
2015-04-06,11.43,11.4892,11.43,11.458,520,6.8940372398724,6.92974388944374,6.8940372398724,6.91092552007506,862.136335096155,0.0,1.0
2015-04-07,11.54,11.54,11.54,11.54,251,6.96038405495428,6.96038405495428,6.96038405495428,6.96038405495428,416.146577132952,0.0,1.0
2015-04-08,11.54,11.54,11.54,11.54,0,6.96038405495428,6.96038405495428,6.96038405495428,6.96038405495428,0,0.0,1.0
2015-04-09,11.54,11.54,11.54,11.54,100,6.96038405495428,6.96038405495428,6.96038405495428,6.96038405495428,165.795449056953,0.0,1.0
2015-04-10,11.842,11.842,11.6495,11.6495,528,7.14253621999728,7.14253621999728,7.02642929360398,7.02642929360398,875.399971020711,0.0,1.0
2015-04-13,11.8274,11.8274,11.7997,11.7997,306,7.13373018817732,7.13373018817732,7.11702285383397,7.11702285383397,507.334074114276,0.0,1.0
2015-04-14,11.8274,11.8274,11.8274,11.8274,43,7.13373018817732,7.13373018817732,7.13373018817732,7.13373018817732,71.2920430944898,0.0,1.0
2015-04-15,11.6,11.7811,11.6,11.7811,402,6.99657322681713,7.10580421055649,6.99657322681713,7.10580421055649,666.497705208951,0.0,1.0
2015-04-16,11.79,11.79,11.335,11.335,704,7.11117227104948,7.11117227104948,6.83673771775622,6.83673771775622,1167.19996136095,0.0,1.0
2015-04-17,12.1899,12.1899,12.1669,12.1669,602,7.35237310151536,7.35237310151536,7.3385005856346,7.3385005856346,998.088603322856,0.0,1.0
2015-04-20,12.2228,12.23,12.21,12.23,1261,7.37221683075348,7.37655953137703,7.36449647408941,7.37655953137703,2090.68061260818,0.0,1.0
2015-04-21,12.3,12.41,12.3,12.41,402,7.41878023188368,7.48512704696557,7.41878023188368,7.48512704696557,666.497705208951,0.0,1.0
2015-04-22,12.34,12.4399,11.9201,12.27,2052,7.44290634645891,7.50316131761055,7.18964245870542,7.40068564595226,3402.12261464867,0.0,1.0
2015-04-23,11.95,12.3353,11.51,12.16,7939,7.20767672935041,7.44007152799632,6.94228946902286,7.33433883087037,13162.5007006315,0.0,1.0
2015-04-24,12.39,12.4,11.5,11.75,10669,7.47306398967795,7.47909551832176,6.93625794037905,7.08704615647425,17688.7164598863,0.0,1.0
2015-04-27,12.1612,12.3,12.156,12.174,2276,7.33506261430763,7.41878023188368,7.33192621941285,7.3427829709717,3773.50442053625,0.0,1.0
2015-04-28,11.7901,12.18,11.75,12.18,2018,7.11123258633592,7.34640188815799,7.08704615647425,7.34640188815799,3345.75216196931,0.0,1.0
2015-04-29,12.01,12.06,11.48,11.92,2525,7.24386590121325,7.27402354443229,6.92419488309144,7.18958214341898,4186.33508868806,0.0,1.0
2015-04-30,11.63,12.14,11.39,11.93,10287,7.01466781274855,7.32227577358276,6.86991112529716,7.19561367206279,17055.3778444888,0.0,1.0
2015-05-01,11.8,11.8,11.45,11.7,1200,7.11720379969329,7.11720379969329,6.90610029716001,7.05688851325521,1989.54538868343,0.0,1.0
2015-05-04,11.9,12.1999,11.6,12.1999,4342,7.17751908613137,7.35840463015916,6.99657322681713,7.35840463015916,7198.83839805289,0.0,1.0
2015-05-05,11.95,11.98,11.05,11.45,3420,7.20767672935041,7.22577131528183,6.6648391514077,6.90610029716001,5670.20435774779,0.0,1.0
2015-05-06,11.55,11.9899,11.55,11.9899,695,6.96641558359809,7.2317425286392,6.96641558359809,7.2317425286392,1152.27837094582,0.0,1.0
2015-05-07,11.84,11.84,11.31,11.31,300,7.14132991426852,7.14132991426852,6.8216588961467,6.8216588961467,497.386347170859,0.0,1.0
2015-05-08,11.812,12.05,11.09,11.96,7323,7.12444163406586,7.26799201578848,6.68896526598293,7.21370825799421,12141.2007344407,0.0,1.0
2015-05-11,12.06,12.06,11.46,11.88,2538,7.27402354443229,7.27402354443229,6.91213182580382,7.16545602884375,4207.88849706547,0.0,1.0
2015-05-12,11.81,12.0899,11.81,12.0899,1505,7.1232353283371,7.29205781507728,7.1232353283371,7.29205781507728,2495.22150830714,0.0,1.0
2015-05-13,11.71,11.98,11.71,11.98,306,7.06292004189902,7.22577131528183,7.06292004189902,7.22577131528183,507.334074114276,0.0,1.0
2015-05-14,11.71,11.71,11.71,11.71,105,7.06292004189902,7.06292004189902,7.06292004189902,7.06292004189902,174.0852215098,0.0,1.0
2015-05-15,11.56,11.56,11.49,11.49,600,6.9724471122419,6.9724471122419,6.93022641173524,6.93022641173524,994.772694341717,0.0,1.0
2015-05-18,11.75,11.75,11.75,11.75,190,7.08704615647425,7.08704615647425,7.08704615647425,7.08704615647425,315.01135320821,0.0,1.0
2015-05-19,11.79,11.9,11.5,11.5,505,7.11117227104948,7.17751908613137,6.93625794037905,6.93625794037905,837.267017737612,0.0,1.0
2015-05-20,11.501,11.9,11.2701,11.4601,1026,6.93686109324343,7.17751908613137,6.79759309685791,6.91219214109026,1701.06130732434,0.0,1.0
2015-05-21,11.501,11.501,11.501,11.501,84,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,139.26817720784,0.0,1.0
2015-05-22,11.501,11.501,11.501,11.501,0,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,0,0.0,1.0
2015-05-26,11.501,11.501,11.501,11.501,0,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,0,0.0,1.0
2015-05-27,11.501,11.501,11.501,11.501,239,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,396.251123246118,0.0,1.0
2015-05-28,11.501,11.501,11.501,11.501,20,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,33.1590898113906,0.0,1.0
2015-05-29,11.501,11.501,11.501,11.501,0,6.93686109324343,6.93686109324343,6.93686109324343,6.93686109324343,0,0.0,1.0
2015-06-01,11.4,11.45,11.4,11.42,531,6.87594265394097,6.90610029716001,6.87594265394097,6.88800571122859,880.37383449242,0.0,1.0
2015-06-02,11.3,11.3,11.3,11.3,130,6.81562736750289,6.81562736750289,6.81562736750289,6.81562736750289,215.534083774039,0.0,1.0
2015-06-03,11.1641,11.1641,11.15,11.15,816,6.73365889323355,6.73365889323355,6.72515443784578,6.72515443784578,1352.89086430473,0.0,1.0
2015-06-04,11.5501,11.75,11.14,11.14,4242,6.99663354210357,7.11772574434134,6.74820976952873,6.74820976952873,7002.72837003112,0.05,1.0
2015-06-05,11.37,11.76,11.37,11.55,2227,6.88753546494988,7.1237833832727,6.88753546494988,6.99657296571426,3676.34985385651,0.0,1.0
2015-06-08,11.4,11.4,11.4,11.4,105,6.90570838174394,6.90570838174394,6.90570838174394,6.90570838174394,173.334860644335,0.0,1.0
2015-06-09,11.5,11.5,11.5,11.5,175,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,288.891434407225,0.0,1.0
2015-06-10,11.5,11.5,11.5,11.5,85,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,140.318696712081,0.0,1.0
2015-06-11,11.5,11.5,11.5,11.5,1,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,1.65080819661271,0.0,1.0
2015-06-12,11.5,11.5,11.5,11.5,0,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,0,0.0,1.0
2015-06-15,11.568,11.568,11.568,11.568,797,7.00747671579069,7.00747671579069,7.00747671579069,7.00747671579069,1315.69413270033,0.0,1.0
2015-06-16,11.83,11.86,11.6,11.6001,1506,7.16618685579218,7.18435977258624,7.02686116037103,7.02692173676034,2486.11714409874,0.0,1.0
2015-06-17,11.83,11.83,11.83,11.83,68,7.16618685579218,7.16618685579218,7.16618685579218,7.16618685579218,112.254957369664,0.0,1.0
2015-06-18,11.77,11.77,11.6,11.6,515,7.12984102220405,7.12984102220405,7.02686116037103,7.02686116037103,850.166221255546,0.0,1.0
2015-06-19,11.77,11.77,11.77,11.77,141,7.12984102220405,7.12984102220405,7.12984102220405,7.12984102220405,232.763955722392,0.0,1.0
2015-06-22,11.97,11.97,11.97,11.97,104,7.25099380083114,7.25099380083114,7.25099380083114,7.25099380083114,171.684052447722,0.0,1.0
2015-06-23,11.97,11.97,11.97,11.97,1,7.25099380083114,7.25099380083114,7.25099380083114,7.25099380083114,1.65080819661271,0.0,1.0
2015-06-24,11.9414,11.9414,11.56,11.6345,332,7.23366895348746,7.23366895348746,7.00263060464561,7.0477600146842,548.06832127542,0.0,1.0
2015-06-25,11.5601,11.94,11.5601,11.94,333,7.00269118103492,7.23282088403707,7.00269118103492,7.23282088403707,549.719129472033,0.0,1.0
2015-06-26,11.49,11.49,11.49,11.49,1812,6.96022713212613,6.96022713212613,6.96022713212613,6.96022713212613,2991.26445226223,0.0,1.0
2015-06-29,11.79,11.79,11.79,11.79,137,7.14195630006676,7.14195630006676,7.14195630006676,7.14195630006676,226.160722935941,0.0,1.0
2015-06-30,11.79,11.79,11.79,11.79,84,7.14195630006676,7.14195630006676,7.14195630006676,7.14195630006676,138.667888515468,0.0,1.0
2015-07-01,12.0,12.05,11.79,11.79,421,7.2691667176252,7.29945491228197,7.14195630006676,7.14195630006676,694.990250773952,0.0,1.0
2015-07-02,12.0,12.0,12.0,12.0,0,7.2691667176252,7.2691667176252,7.2691667176252,7.2691667176252,0,0.0,1.0
2015-07-06,12.0,12.0,12.0,12.0,145,7.2691667176252,7.2691667176252,7.2691667176252,7.2691667176252,239.367188508843,0.0,1.0
2015-07-07,11.51,11.535,11.51,11.52,703,6.97234240998884,6.98748650731722,6.97234240998884,6.97840004892019,1160.51816221874,0.0,1.0
2015-07-08,11.51,11.51,11.51,11.51,5,6.97234240998884,6.97234240998884,6.97234240998884,6.97234240998884,8.25404098306356,0.0,1.0
2015-07-09,11.51,11.51,11.51,11.51,142,6.97234240998884,6.97234240998884,6.97234240998884,6.97234240998884,234.414763919005,0.0,1.0
2015-07-10,11.16,11.45,11.16,11.4001,943,6.76032504739144,6.93599657640071,6.76032504739144,6.90576895813325,1556.71212940579,0.0,1.0
2015-07-13,11.31,11.6499,11.1,11.1,601,6.85118963136175,7.05708877863849,6.72397921380331,6.72397921380331,992.13572616424,0.0,1.0
2015-07-14,11.1,11.4499,11.1,11.4499,1539,6.72397921380331,6.9359360000114,6.72397921380331,6.9359360000114,2540.59381458696,0.0,1.0
2015-07-15,11.1,11.1,11.1,11.1,105,6.72397921380331,6.72397921380331,6.72397921380331,6.72397921380331,173.334860644335,0.0,1.0
2015-07-16,11.1,11.12,11.0164,11.12,2132,6.72397921380331,6.73609449166602,6.67333735233719,6.73609449166602,3519.5230751783,0.0,1.0
2015-07-17,11.6799,11.6799,11.35,11.45,2478,7.07526169543255,7.07526169543255,6.87542018708717,6.93599657640071,4090.7027112063,0.0,1.0
2015-07-20,11.6701,11.91,11.6701,11.91,565,7.06932520927982,7.21464796724301,7.06932520927982,7.21464796724301,932.706631086182,0.0,1.0
2015-07-21,11.6701,11.6701,11.6701,11.6701,84,7.06932520927982,7.06932520927982,7.06932520927982,7.06932520927982,138.667888515468,0.0,1.0
2015-07-22,11.6701,11.6701,11.6701,11.6701,0,7.06932520927982,7.06932520927982,7.06932520927982,7.06932520927982,0,0.0,1.0
2015-07-23,11.5,11.5005,11.4,11.46,702,6.96628477105748,6.96658765300405,6.90570838174394,6.94205421533207,1158.86735402212,0.0,1.0
2015-07-24,11.5,11.5,11.5,11.5,16,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,26.4129311458034,0.0,1.0
2015-07-27,11.5,11.5,11.5,11.5,47,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,77.5879852407975,0.0,1.0
2015-07-28,11.5,11.5,11.5,11.5,0,6.96628477105748,6.96628477105748,6.96628477105748,6.96628477105748,0,0.0,1.0
2015-07-29,11.7,11.7,11.7,11.7,100,7.08743754968457,7.08743754968457,7.08743754968457,7.08743754968457,165.080819661271,0.0,1.0
2015-07-30,11.1641,11.4121,11.1641,11.38,954,6.76280867935329,6.91303812485088,6.76280867935329,6.89359310388123,1574.87101956853,0.0,1.0
2015-07-31,11.85,11.94,11.25,11.25,5919,7.17830213365489,7.23282088403707,6.81484379777363,6.81484379777363,9771.13371575063,0.0,1.0
2015-08-03,11.85,11.85,11.85,11.85,47,7.17830213365489,7.17830213365489,7.17830213365489,7.17830213365489,77.5879852407974,0.0,1.0
2015-08-04,11.9,11.91,11.51,11.51,395,7.20859032831166,7.21464796724301,6.97234240998884,6.97234240998884,652.069237662021,0.0,1.0
2015-08-05,11.9,11.9,11.9,11.9,125,7.20859032831166,7.20859032831166,7.20859032831166,7.20859032831166,206.351024576589,0.0,1.0
2015-08-06,11.16,11.9123,11.16,11.9123,2091,6.76032504739144,7.21604122419722,6.76032504739144,7.21604122419722,3451.83993911718,0.0,1.0
2015-08-07,11.16,11.16,11.16,11.16,0,6.76032504739144,6.76032504739144,6.76032504739144,6.76032504739144,0,0.0,1.0
2015-08-10,11.1,11.44,11.1,11.2,4039,6.72397921380331,6.92993893746936,6.72397921380331,6.78455560311685,6667.61430611874,0.0,1.0
2015-08-11,11.01,11.05,11.01,11.05,465,6.66946046342112,6.69369101914654,6.66946046342112,6.69369101914654,767.625811424911,0.0,1.0
2015-08-12,11.3664,11.3664,11.01,11.1198,1073,6.88535471493459,6.88535471493459,6.66946046342112,6.73597333888739,1771.31719496544,0.0,1.0
2015-08-13,11.3664,11.3664,11.3664,11.3664,100,6.88535471493459,6.88535471493459,6.88535471493459,6.88535471493459,165.080819661271,0.0,1.0
2015-08-14,11.07,11.07,11.07,11.07,119,6.70580629700925,6.70580629700925,6.70580629700925,6.70580629700925,196.446175396913,0.0,1.0
2015-08-17,10.78,10.78,10.78,10.78,239,6.53013476799997,6.53013476799997,6.53013476799997,6.53013476799997,394.543158990438,0.0,1.0
2015-08-18,10.77,10.7701,10.77,10.7701,584,6.52407712906862,6.52413770545793,6.52407712906862,6.52413770545793,964.071986821823,0.0,1.0
2015-08-19,10.77,10.77,10.77,10.77,0,6.52407712906862,6.52407712906862,6.52407712906862,6.52407712906862,0,0.0,1.0
2015-08-20,10.77,10.77,10.77,10.77,101,6.52407712906862,6.52407712906862,6.52407712906862,6.52407712906862,166.731627857884,0.0,1.0
2015-08-21,10.77,10.77,10.77,10.77,3,6.52407712906862,6.52407712906862,6.52407712906862,6.52407712906862,4.95242458983813,0.0,1.0
2015-08-24,11.041,11.041,10.92,10.92,2505,6.68823914410832,6.68823914410832,6.61494171303893,6.61494171303893,4135.27453251484,0.0,1.0
2015-08-25,11.02,11.05,11.02,11.05,510,6.67551810235248,6.69369101914654,6.67551810235248,6.69369101914654,841.912180272482,0.0,1.0
2015-08-26,11.02,11.05,11.02,11.05,2500,6.67551810235248,6.69369101914654,6.67551810235248,6.69369101914654,4127.02049153178,0.0,1.0
2015-08-27,11.05,11.05,11.05,11.05,186,6.69369101914654,6.69369101914654,6.69369101914654,6.69369101914654,307.050324569964,0.0,1.0
2015-08-28,11.05,11.05,11.05,11.05,122,6.69369101914654,6.69369101914654,6.69369101914654,6.69369101914654,201.398599986751,0.0,1.0
2015-08-31,11.026,11.026,11.02,11.02,2300,6.67915268571129,6.67915268571129,6.67551810235248,6.67551810235248,3796.85885220924,0.0,1.0
2015-09-01,11.01,11.01,11.01,11.01,166,6.69974865807789,6.69974865807789,6.69974865807789,6.69974865807789,272.795308193598,0.05,1.0
2015-09-02,11.09,11.09,11.09,11.09,258,6.74842984723741,6.74842984723741,6.74842984723741,6.74842984723741,423.983069361133,0.0,1.0
2015-09-03,10.85,11.09,10.85,11.09,1053,6.60238627975887,6.74842984723741,6.60238627975887,6.74842984723741,1730.44252727625,0.0,1.0
2015-09-04,10.9299,10.9299,10.9299,10.9299,244,6.65100661743193,6.65100661743193,6.65100661743193,6.65100661743193,400.976236139987,0.0,1.0
2015-09-08,11.0048,11.0048,11.0048,11.0048,214,6.69658438078253,6.69658438078253,6.69658438078253,6.69658438078253,351.675879237529,0.0,1.0
2015-09-09,10.97,11.0866,10.83,11.0,1469,6.67540806349814,6.74636089669813,6.59021598246899,6.69366350943295,2414.07414299033,0.0,1.0
2015-09-10,10.97,10.97,10.97,10.97,48,6.67540806349814,6.67540806349814,6.67540806349814,6.67540806349814,78.8805710439318,0.0,1.0
2015-09-11,11.09,11.09,11.0048,11.0594,446,6.74842984723741,6.74842984723741,6.69658438078253,6.72980929238389,732.931972616532,0.0,1.0
2015-09-14,11.075,11.075,11.075,11.075,151,6.73930212427,6.73930212427,6.73930212427,6.73930212427,248.145129742369,0.0,1.0
2015-09-15,11.0,11.0,11.0,11.0,343,6.69366350943295,6.69366350943295,6.69366350943295,6.69366350943295,563.667413918096,0.0,1.0
2015-09-16,11.0,11.0,11.0,11.0,31,6.69366350943295,6.69366350943295,6.69366350943295,6.69366350943295,50.9437021325393,0.0,1.0
2015-09-17,11.163,11.163,10.9996,10.9996,213,6.79285143234546,6.79285143234546,6.69342010348716,6.69342010348716,350.032534007447,0.0,1.0
2015-09-18,10.75,11.1,10.75,11.1,302,6.54153479330948,6.75451499588234,6.54153479330948,6.75451499588234,496.290259484737,0.0,1.0
2015-09-21,11.2,11.2,10.76,10.76,2105,6.81536648233173,6.81536648233173,6.54761994195442,6.54761994195442,3459.24170932243,0.0,1.0
2015-09-22,11.2,11.2,11.2,11.2,80,6.81536648233173,6.81536648233173,6.81536648233173,6.81536648233173,131.467618406553,0.0,1.0
2015-09-23,11.198,11.3306,11.198,11.3306,410,6.81414945260275,6.89483852363464,6.81414945260275,6.89483852363464,673.771544333584,0.0,1.0
2015-09-24,11.198,11.198,11.198,11.198,43,6.81414945260275,6.81414945260275,6.81414945260275,6.81414945260275,70.6638448935222,0.0,1.0
2015-09-25,11.198,11.198,11.198,11.198,0,6.81414945260275,6.81414945260275,6.81414945260275,6.81414945260275,0,0.0,1.0
2015-09-28,11.198,11.198,11.198,11.198,0,6.81414945260275,6.81414945260275,6.81414945260275,6.81414945260275,0,0.0,1.0
2015-09-29,10.936,10.936,10.936,10.936,340,6.65471855810534,6.65471855810534,6.65471855810534,6.65471855810534,558.737378227851,0.0,1.0
2015-09-30,10.99,10.99,10.7595,10.76,1523,6.68757836078802,6.68757836078802,6.54731568452217,6.54761994195442,2502.81478541475,0.0,1.0
2015-10-01,10.83,10.985,10.83,10.985,221,6.59021598246899,6.68453578646555,6.59021598246899,6.68453578646555,363.179295848103,0.0,1.0
2015-10-02,10.83,10.83,10.83,10.83,14,6.59021598246899,6.59021598246899,6.59021598246899,6.59021598246899,23.0068332211468,0.0,1.0
2015-10-05,11.02,11.0499,11.02,11.0499,671,6.70583380672283,6.7240284011712,6.70583380672283,6.7240284011712,1102.68464938496,0.0,1.0
2015-10-06,10.76,11.029,10.74,11.0248,3663,6.54761994195442,6.71131044050328,6.53544964466454,6.7087546780724,6019.57357779004,0.0,1.0
2015-10-07,10.832,11.21,10.832,11.003,1678,6.59143301219798,6.82145163097668,6.59143301219798,6.69548905402644,2757.53329607745,0.0,1.0
2015-10-08,10.832,10.832,10.832,10.832,0,6.59143301219798,6.59143301219798,6.59143301219798,6.59143301219798,0,0.0,1.0
2015-10-09,10.832,10.832,10.832,10.832,0,6.59143301219798,6.59143301219798,6.59143301219798,6.59143301219798,0,0.0,1.0
2015-10-12,11.04,11.04,11.04,11.04,662,6.71800410401271,6.71800410401271,6.71800410401271,6.71800410401271,1087.89454231423,0.0,1.0
2015-10-13,11.04,11.04,11.04,11.04,2,6.71800410401271,6.71800410401271,6.71800410401271,6.71800410401271,3.28669046016382,0.0,1.0
2015-10-14,11.04,11.04,11.04,11.04,2,6.71800410401271,6.71800410401271,6.71800410401271,6.71800410401271,3.28669046016382,0.0,1.0
2015-10-15,11.16,11.16,11.0925,11.0925,725,6.79102588775198,6.79102588775198,6.74995113439864,6.74995113439864,1191.42529180939,0.0,1.0
2015-10-16,11.7,11.7,11.63,11.63,222,7.11962391457869,7.11962391457869,7.07702787406411,7.07702787406411,364.822641078184,0.0,1.0
2015-10-19,11.5,11.55,11.5,11.5,710,6.99792094167991,7.0283466849046,6.99792094167991,6.99792094167991,1166.77511335816,0.0,1.0
2015-10-20,11.8234,11.8234,11.8234,11.8234,100,7.19471464885724,7.19471464885724,7.19471464885724,7.19471464885724,164.334523008191,0.0,1.0
2015-10-21,11.5,11.9,11.5,11.9,300,6.99792094167991,7.24132688747747,6.99792094167991,7.24132688747747,493.003569024574,0.0,1.0
2015-10-22,11.5,11.5,11.5,11.5,0,6.99792094167991,6.99792094167991,6.99792094167991,6.99792094167991,0,0.0,1.0
2015-10-23,11.17,11.17,11.17,11.17,149,6.79711103639692,6.79711103639692,6.79711103639692,6.79711103639692,244.858439282205,0.0,1.0
2015-10-26,11.2,11.49,11.2,11.49,625,6.81536648233173,6.99183579303497,6.81536648233173,6.99183579303497,1027.0907688012,0.0,1.0
2015-10-27,11.2,11.2,11.2,11.2,18,6.81536648233173,6.81536648233173,6.81536648233173,6.81536648233173,29.5802141414744,0.0,1.0
2015-10-28,11.2,11.2,11.2,11.2,190,6.81536648233173,6.81536648233173,6.81536648233173,6.81536648233173,312.235593715564,0.0,1.0
2015-10-29,10.77,10.77,10.77,10.77,253,6.55370509059936,6.55370509059936,6.55370509059936,6.55370509059936,415.766343210724,0.0,1.0
2015-10-30,11.21,11.21,11.21,11.21,259,6.82145163097668,6.82145163097668,6.82145163097668,6.82145163097668,425.626414591215,0.0,1.0
2015-11-02,11.34,11.34,11.3399,11.3399,200,6.90055856336088,6.90055856336088,6.90049771187443,6.90049771187443,328.669046016383,0.0,1.0
2015-11-03,11.5036,11.5036,11.1,11.1,701,7.00011159519209,7.00011159519209,6.75451499588234,6.75451499588234,1151.98500628742,0.0,1.0
2015-11-04,11.472,11.5,11.472,11.5,1520,6.98088252547408,6.99792094167991,6.98088252547408,6.99792094167991,2497.88474972451,0.0,1.0
2015-11-05,11.0001,11.3845,11.0,11.0,1308,6.6937243609194,6.92763747483086,6.69366350943295,6.69366350943295,2149.49556094714,0.0,1.0
2015-11-06,11.0001,11.0001,11.0001,11.0001,5,6.6937243609194,6.6937243609194,6.6937243609194,6.6937243609194,8.21672615040957,0.0,1.0
2015-11-09,11.0001,11.0001,11.0001,11.0001,128,6.6937243609194,6.6937243609194,6.6937243609194,6.6937243609194,210.348189450485,0.0,1.0
2015-11-10,11.224,11.224,11.0,11.0928,1185,6.82997083907959,6.82997083907959,6.69366350943295,6.75013368885799,1947.36409764707,0.0,1.0
2015-11-11,11.224,11.224,11.224,11.224,0,6.82997083907959,6.82997083907959,6.82997083907959,6.82997083907959,0,0.0,1.0
2015-11-12,11.224,11.224,11.224,11.224,5,6.82997083907959,6.82997083907959,6.82997083907959,6.82997083907959,8.21672615040956,0.0,1.0
2015-11-13,11.224,11.224,11.224,11.224,70,6.82997083907959,6.82997083907959,6.82997083907959,6.82997083907959,115.034166105734,0.0,1.0
2015-11-16,11.224,11.224,11.224,11.224,0,6.82997083907959,6.82997083907959,6.82997083907959,6.82997083907959,0,0.0,1.0
2015-11-17,11.224,11.224,11.224,11.224,25,6.82997083907959,6.82997083907959,6.82997083907959,6.82997083907959,41.0836307520478,0.0,1.0
2015-11-18,10.85,11.0,10.6999,11.0,3479,6.60238627975887,6.69366350943295,6.51104819859833,6.69366350943295,5717.19805545497,0.0,1.0
2015-11-19,11.5,11.83,10.35,10.35,16995,6.99792094167991,7.1987308469629,6.29812884751192,6.29812884751192,27928.6521852421,0.0,1.0
2015-11-20,11.05,11.25,10.93,11.25,8230,6.72408925265765,6.84579222555643,6.65106746891838,6.84579222555643,13524.7312435741,0.0,1.0
2015-11-23,11.05,11.05,11.05,11.05,0,6.72408925265765,6.72408925265765,6.72408925265765,6.72408925265765,0,0.0,1.0
2015-11-24,11.05,11.05,10.79,10.8316,1100,6.72408925265765,6.72408925265765,6.56587538788923,6.59118960625218,1807.6797530901,0.0,1.0
2015-11-25,11.39,11.39,11.06,11.1123,604,6.93098430658558,6.93098430658558,6.73017440130259,6.76199972871562,992.580518969475,0.0,1.0
2015-11-27,11.39,11.39,11.39,11.39,0,6.93098430658558,6.93098430658558,6.93098430658558,6.93098430658558,0,0.0,1.0
2015-11-30,11.39,11.39,11.39,11.39,24,6.93098430658558,6.93098430658558,6.93098430658558,6.93098430658558,39.4402855219659,0.0,1.0
2015-12-01,11.39,11.39,11.39,11.39,12,6.93098430658558,6.93098430658558,6.93098430658558,6.93098430658558,19.7201427609829,0.0,1.0
2015-12-02,11.17,11.33,11.17,11.17,1293,6.82753677962161,6.92533497879256,6.82753677962161,6.82753677962161,2115.37637455253,0.05,1.0
2015-12-03,11.17,11.17,11.17,11.17,0,6.82753677962161,6.82753677962161,6.82753677962161,6.82753677962161,0,0.0,1.0
2015-12-04,11.17,11.17,11.17,11.17,4,6.82753677962161,6.82753677962161,6.82753677962161,6.82753677962161,6.54408777897147,0.0,1.0
2015-12-07,11.17,11.17,11.17,11.17,29,6.82753677962161,6.82753677962161,6.82753677962161,6.82753677962161,47.4446363975431,0.0,1.0
2015-12-08,11.17,11.192,11.17,11.17,391,6.82753677962161,6.84098403200762,6.82753677962161,6.82753677962161,639.684580394461,0.0,1.0
2015-12-09,10.9016,11.39,10.9016,11.39,2603,6.66348030051235,6.96200930348166,6.66348030051235,6.96200930348166,4258.56512216568,0.0,1.0
2015-12-10,11.1401,11.2199,11.1401,11.2199,506,6.80926074115154,6.85803759298805,6.80926074115154,6.85803759298805,827.827104039891,0.0,1.0
2015-12-11,11.065,11.065,10.97,10.97,1000,6.76335671141568,6.76335671141568,6.70528903065793,6.70528903065793,1636.02194474287,0.0,1.0
2015-12-14,11.0247,11.0247,10.76,10.76,403,6.7387237899995,6.7387237899995,6.57692889424607,6.57692889424607,659.316843731375,0.0,1.0
2015-12-15,10.86,11.23,10.86,11.23,921,6.63805276872791,6.86421110431072,6.63805276872791,6.86421110431072,1506.77621110818,0.0,1.0
2015-12-16,11.03,11.33,11.03,11.21,3455,6.74196335534704,6.92533497879256,6.74196335534704,6.85198632941435,5652.4558190866,0.0,1.0
2015-12-17,11.31,11.31,11.31,11.31,230,6.91311020389619,6.91311020389619,6.91311020389619,6.91311020389619,376.285047290859,0.0,1.0
2015-12-18,11.39,11.39,11.39,11.39,276,6.96200930348166,6.96200930348166,6.96200930348166,6.96200930348166,451.542056749031,0.0,1.0
2015-12-21,11.39,11.39,11.39,11.39,4,6.96200930348166,6.96200930348166,6.96200930348166,6.96200930348166,6.54408777897147,0.0,1.0
2015-12-22,11.39,11.39,11.39,11.39,0,6.96200930348166,6.96200930348166,6.96200930348166,6.96200930348166,0,0.0,1.0
2015-12-23,11.3,11.3,11.1,11.11,621,6.90699781644801,6.90699781644801,6.78475006748433,6.79086245493251,1015.96962768532,0.0,1.0
2015-12-24,11.3,11.3,11.3,11.3,10,6.90699781644801,6.90699781644801,6.90699781644801,6.90699781644801,16.3602194474287,0.0,1.0
2015-12-28,11.1,11.1,11.1,11.1,1365,6.78475006748433,6.78475006748433,6.78475006748433,6.78475006748433,2233.16995457401,0.0,1.0
2015-12-29,11.12,11.12,11.12,11.12,123,6.79697484238069,6.79697484238069,6.79697484238069,6.79697484238069,201.230699203373,0.0,1.0
2015-12-30,11.36,11.36,11.34,11.36,5742,6.94367214113711,6.94367214113711,6.93144736624074,6.94367214113711,9394.03800671354,0.0,1.0
2015-12-31,11.4,11.4,11.25,11.25,3153,6.96812169092985,6.96812169092985,6.87643587920709,6.87643587920709,5158.37719177426,0.0,1.0
2016-01-04,11.4,11.4,11.4,11.4,4,6.96812169092985,6.96812169092985,6.96812169092985,6.96812169092985,6.54408777897146,0.0,1.0
2016-01-05,11.68,11.68,11.234,11.43,3256,7.139268539479,7.139268539479,6.86665605928999,6.9864588532744,5326.88745208277,0.0,1.0
2016-01-06,11.68,11.68,11.68,11.68,3090,7.139268539479,7.139268539479,7.139268539479,7.139268539479,5055.30780925546,0.0,1.0
2016-01-07,11.68,11.77,11.42,11.68,14679,7.139268539479,7.19428002651266,6.98034646582622,7.139268539479,24015.1661268805,0.0,1.0
2016-01-08,11.12,11.8899,11.12,11.8899,3935,6.79697484238069,7.26756755201639,6.79697484238069,7.26756755201639,6437.74635256318,0.0,1.0
2016-01-11,11.1451,11.58,10.91,11.3,21495,6.81231693487564,7.07814466499716,6.66861470596883,6.90699781644801,35166.2917022479,0.0,1.0
2016-01-12,11.22,11.27,10.61,11.16,22162,6.85809871686253,6.88866065410345,6.48524308252331,6.82142439217343,36257.5183393914,0.0,1.0
2016-01-13,10.75,11.85,10.75,11.41,42067,6.57081650679788,7.24317912609813,6.57081650679788,6.97423407837803,68822.5351494982,0.0,1.0
2016-01-14,10.48,11.49,10.13,11.04,36322,6.40578204569691,7.0231331779635,6.19184848501047,6.74807574279522,59423.5890769504,0.0,1.0
2016-01-15,10.37,10.74,10.22,10.28,1283,6.33854578376689,6.5647041193497,6.24685997204413,6.28353429673323,2099.0161551051,0.0,1.0
2016-01-19,9.99,10.654,9.36,10.654,6900,6.10627506073589,6.51213758729532,5.7211946515003,6.51213758729532,11288.5514187258,0.0,1.0
2016-01-20,9.8,10.0,9.635,10.0,10997,5.9901396992204,6.11238744818408,5.88928530632536,6.11238744818408,17991.3333263373,0.0,1.0
2016-01-21,9.5,10.01,8.46,10.01,33652,5.80676807577487,6.11849983563226,5.17107978116373,6.11849983563226,55055.410484487,0.0,1.0
2016-01-22,9.27,10.35,9.042,10.35,63253,5.66618316446664,6.32632100887052,5.52682073064804,6.32632100887052,103483.296070821,0.0,1.0
2016-01-25,9.44,10.0,9.3699,9.45,1845,5.77009375108577,6.11238744818408,5.727245915074,5.77620613853395,3018.46048805059,0.0,1.0
2016-01-26,9.62,9.86,9.62,9.65,2302,5.88011672515308,6.0268140239095,5.88011672515308,5.89845388749763,3766.12251679808,0.0,1.0
2016-01-27,9.6,9.75,9.6,9.75,470,5.86789195025671,5.95957776197948,5.86789195025671,5.95957776197948,768.930314029148,0.0,1.0
2016-01-28,9.85,10.039,9.78,9.92,1721,6.02070163646132,6.136225759232,5.97791492432403,6.0634883485986,2815.59376690247,0.0,1.0
2016-01-29,10.1,10.36,9.85,10.0,2297,6.17351132266592,6.3324333963187,6.02070163646132,6.11238744818408,3757.94240707436,0.0,1.0
2016-02-01,9.85,9.85,9.495,9.65,2971,6.02070163646132,6.02070163646132,5.80371188205078,5.89845388749763,4860.62119783105,0.0,1.0
2016-02-02,10.0999,10.0999,10.0999,10.0999,250,6.17345019879144,6.17345019879144,6.17345019879144,6.17345019879144,409.005486185716,0.0,1.0
2016-02-03,10.2,10.4,10.2,10.3,1238,6.23463519714776,6.35688294611144,6.23463519714776,6.2957590716296,2025.39516759167,0.0,1.0
2016-02-04,10.49,10.51,10.45,10.45,521,6.4118944331451,6.42411920804147,6.38744488335236,6.38744488335236,852.367433211033,0.0,1.0
2016-02-05,10.49,10.49,10.49,10.49,17,6.4118944331451,6.4118944331451,6.4118944331451,6.4118944331451,27.8123730606287,0.0,1.0
2016-02-08,10.49,10.49,10.49,10.49,2,6.4118944331451,6.4118944331451,6.4118944331451,6.4118944331451,3.27204388948573,0.0,1.0
2016-02-09,10.4,10.7499,10.38,10.43,842,6.35688294611144,6.5707553829234,6.34465817121507,6.37522010845599,1377.53047747349,0.0,1.0
2016-02-10,10.48,10.6,10.4166,10.4166,1169,6.40578204569691,6.47913069507512,6.36702950927543,6.36702950927543,1912.50965340441,0.0,1.0
2016-02-11,10.3,10.3,10.29,10.3,388,6.2957590716296,6.2957590716296,6.28964668418141,6.2957590716296,634.776514560232,0.0,1.0
2016-02-12,10.3,10.3,10.3,10.3,0,6.2957590716296,6.2957590716296,6.2957590716296,6.2957590716296,0,0.0,1.0
2016-02-16,10.35,10.4,10.15,10.15,1759,6.32632100887052,6.35688294611144,6.20407325990684,6.20407325990684,2877.7626008027,0.0,1.0
2016-02-17,10.35,10.35,10.35,10.35,23,6.32632100887052,6.32632100887052,6.32632100887052,6.32632100887052,37.6285047290859,0.0,1.0
2016-02-18,10.35,10.35,10.35,10.35,0,6.32632100887052,6.32632100887052,6.32632100887052,6.32632100887052,0,0.0,1.0
2016-02-19,10.05,10.05,10.05,10.05,272,6.142949385425,6.142949385425,6.142949385425,6.142949385425,444.997968970059,0.0,1.0
2016-02-22,10.15,10.43,9.8764,10.19,3788,6.20407325990684,6.37522010845599,6.03683833932452,6.22852280969957,6197.25112668598,0.0,1.0
2016-02-23,10.4,10.55,9.8999,10.35,8267,6.35688294611144,6.4485687578342,6.05120244982775,6.32632100887052,13524.9934171893,0.0,1.0
2016-02-24,10.47,10.49,9.9999,10.4,5447,6.39966965824873,6.4118944331451,6.1123263243096,6.35688294611144,8911.41153301439,0.0,1.0
2016-02-25,10.47,10.47,10.19,10.4272,412,6.39966965824873,6.39966965824873,6.22852280969957,6.3735086399705,674.041041234061,0.0,1.0
2016-02-26,10.58,10.6,10.4678,10.56,1846,6.46690592017875,6.47913069507512,6.39832493301013,6.45468114528239,3020.09650999533,0.0,1.0
2016-02-29,10.75,10.99,10.45,10.6,14279,6.57081650679788,6.7175138055543,6.38744488335236,6.47913069507512,23360.7573489834,0.0,1.0
2016-03-01,10.79,10.86,10.44,10.83,9463,6.59526605659062,6.63805276872791,6.38133249590418,6.61971560638336,15481.6756631017,0.0,1.0
2016-03-02,10.8,10.889,10.44,10.87,6852,6.6013784440388,6.65577869232764,6.38133249590418,6.64416515617609,11210.0223653781,0.0,1.0
2016-03-03,10.85,11.01,10.53,11.01,6684,6.66250231852064,6.76075120063708,6.46600455428778,6.76075120063708,10885.009345273,0.05,1.0
2016-03-04,9.9225,11.0801,9.66,10.99,14693,6.09296583000194,6.80379649211434,5.93177625777967,6.74847009037252,23927.8040559688,0.0,1.0
2016-03-07,10.3,10.3,9.64,9.64,9239,6.32477178624541,6.32477178624541,5.91949514751512,5.91949514751512,15045.8709367111,0.0,1.0
2016-03-08,10.04,10.355,10.03,10.355,2247,6.1651173528062,6.35854483947293,6.15897679767392,6.35854483947293,3659.27827630586,0.0,1.0
2016-03-09,10.36,10.36,10.07,10.24,5811,6.36161511703907,6.36161511703907,6.18353901820303,6.28792845545174,9463.31377997923,0.0,1.0
2016-03-10,10.615,10.85,10.615,10.7,1347,6.51819927291213,6.66250231852064,6.51819927291213,6.57039399153649,2193.61274507521,0.0,1.0
2016-03-11,10.45,10.45,10.06,10.2101,4309,6.41688011322956,6.41688011322956,6.17739846307076,6.26956819560623,7017.28086008097,0.0,1.0
2016-03-14,10.5,10.5,10.4,10.5,1665,6.44758288889095,6.44758288889095,6.38617733756818,6.44758288889095,2711.4812327767,0.0,1.0
2016-03-15,10.23,10.45,10.22,10.45,2133,6.28178790031947,6.41688011322956,6.27564734518719,6.41688011322956,3473.62730901664,0.0,1.0
2016-03-16,10.25,10.25,10.2499,10.2499,1515,6.29406901058402,6.29406901058402,6.2940076050327,6.2940076050327,2467.20364423826,0.0,1.0
2016-03-17,10.25,10.25,10.25,10.25,2007,6.29406901058402,6.29406901058402,6.29406901058402,6.29406901058402,3268.43413464435,0.0,1.0
2016-03-18,10.21,10.93,10.21,10.5,2657,6.26950679005491,6.71162675957886,6.26950679005491,6.44758288889095,4326.97035164427,0.0,1.0
2016-03-21,10.21,10.21,10.21,10.21,0,6.26950679005491,6.26950679005491,6.26950679005491,6.26950679005491,0,0.0,1.0
2016-03-22,10.03,10.03,10.0,10.0,776,6.15897679767392,6.15897679767392,6.14055513227709,6.14055513227709,1263.72939137221,0.0,1.0
2016-03-23,10.11,10.11,10.11,10.11,450,6.20810123873214,6.20810123873214,6.20810123873214,6.20810123873214,732.832765615325,0.0,1.0
2016-03-24,10.68,10.68,10.2,10.2,582,6.55811288127193,6.55811288127193,6.26336623492263,6.26336623492263,947.797043529155,0.0,1.0
2016-03-28,11.0,11.0,10.85,10.85,388,6.7546106455048,6.7546106455048,6.66250231852064,6.66250231852064,631.864695686103,0.0,1.0
2016-03-29,10.82,11.0,10.75,10.8,1062,6.64408065312381,6.7546106455048,6.60109676719787,6.63179954285926,1729.48532685217,0.0,1.0
2016-03-30,10.52,10.83,10.52,10.82,1469,6.4598639991555,6.65022120825609,6.4598639991555,6.64408065312381,2392.29185041981,0.0,1.0
2016-03-31,10.5,10.9489,10.5,10.79,560,6.44758288889095,6.72323240877887,6.44758288889095,6.62565898772698,911.969663876849,0.0,1.0
2016-04-01,10.46,10.5,10.46,10.5,619,6.42302066836184,6.44758288889095,6.42302066836184,6.44758288889095,1008.0521820353,0.0,1.0
2016-04-04,10.1,10.28,10.1,10.2,2619,6.20196068359986,6.31249067598085,6.20196068359986,6.26336623492263,4265.08669588119,0.0,1.0
2016-04-05,10.0,10.22,9.99,10.17,8193,6.14055513227709,6.27564734518719,6.13441457714482,6.2449445695258,13342.4418859697,0.0,1.0
2016-04-06,10.1,10.41,9.7,9.71,2946,6.20196068359986,6.39231789270045,5.95633847830878,5.96247903344106,4797.611838895,0.0,1.0
2016-04-07,10.0,10.39,10.0,10.39,1433,6.14055513227709,6.3800367824359,6.14055513227709,6.3800367824359,2333.66522917058,0.0,1.0
2016-04-08,10.29,10.29,9.99,10.01,1896,6.31863123111313,6.31863123111313,6.13441457714482,6.14669568740937,3087.6687191259,0.0,1.0
2016-04-11,10.15,10.36,9.99,10.35,2181,6.23266345926125,6.36161511703907,6.13441457714482,6.35547456190679,3551.79613734894,0.0,1.0
2016-04-12,10.5,10.57,10.43,10.43,707,6.44758288889095,6.49056677481689,6.40459900296501,6.40459900296501,1151.36170064452,0.0,1.0
2016-04-13,10.52,10.52,10.52,10.52,135,6.4598639991555,6.4598639991555,6.4598639991555,6.4598639991555,219.849829684598,0.0,1.0
2016-04-14,10.66,10.6815,10.66,10.6815,681,6.54583177100738,6.55903396454178,6.54583177100738,6.55903396454178,1109.02025196453,0.0,1.0
2016-04-15,10.16,10.8176,10.16,10.66,1940,6.23880401439353,6.64260691989207,6.23880401439353,6.54583177100738,3159.32347843051,0.0,1.0
2016-04-18,10.86,10.9,10.0556,10.0556,2002,6.66864287365292,6.69320509418203,6.17469661881255,6.17469661881255,3260.29154835974,0.0,1.0
2016-04-19,10.26,10.5946,10.26,10.5946,1615,6.3002095657163,6.50567254044229,6.3002095657163,6.50567254044229,2630.05536993055,0.0,1.0
2016-04-20,10.39,10.53,10.25,10.25,5490,6.3800367824359,6.46600455428778,6.29406901058402,6.29406901058402,8940.55974050697,0.0,1.0
2016-04-21,10.35,10.5,10.35,10.36,4001,6.35547456190679,6.44758288889095,6.35547456190679,6.36161511703907,6515.6975449487,0.0,1.0
2016-04-22,10.35,10.35,10.35,10.35,25,6.35547456190679,6.35547456190679,6.35547456190679,6.35547456190679,40.7129314230736,0.0,1.0
2016-04-25,10.3608,10.363,10.36,10.3601,750,6.36210636144965,6.36345728357875,6.36161511703907,6.36167652259039,1221.38794269221,0.0,1.0
2016-04-26,10.51,10.6,10.35,10.35,1818,6.45372344402322,6.50898844021372,6.35547456190679,6.35547456190679,2960.64437308592,0.0,1.0
2016-04-27,10.62,11.03,10.62,10.7,7334,6.52126955047827,6.77303231090163,6.52126955047827,6.57039399153649,11943.5455622729,0.0,1.0
2016-04-28,10.62,10.62,10.62,10.62,0,6.52126955047827,6.52126955047827,6.52126955047827,6.52126955047827,0,0.0,1.0
2016-04-29,10.75,10.763,10.75,10.7601,1693,6.60109676719787,6.60907948886983,6.60109676719787,6.60729872788147,2757.07971597055,0.0,1.0
2016-05-02,10.8,10.93,10.75,10.75,2275,6.63179954285926,6.71162675957886,6.60109676719787,6.60109676719787,3704.8767594997,0.0,1.0
2016-05-03,10.8,10.8,10.8,10.8,10,6.63179954285926,6.63179954285926,6.63179954285926,6.63179954285926,16.2851725692294,0.0,1.0
2016-05-04,10.65,10.79,10.5,10.55,2394,6.5396912158751,6.62565898772698,6.44758288889095,6.47828566455233,3898.67031307353,0.0,1.0
2016-05-05,10.73,10.73,10.65,10.65,1352,6.58881565693332,6.58881565693332,6.5396912158751,6.5396912158751,2201.75533135982,0.0,1.0
2016-05-06,10.69,10.69,10.69,10.69,162,6.56425343640421,6.56425343640421,6.56425343640421,6.56425343640421,263.819795621517,0.0,1.0
2016-05-09,10.9,10.963,10.86,10.9,2615,6.69320509418203,6.73189059151538,6.66864287365292,6.69320509418203,4258.5726268535,0.0,1.0
2016-05-10,11.0,11.0,10.82,10.95,2023,6.7546106455048,6.7546106455048,6.64408065312381,6.72390786984342,3294.49041075512,0.0,1.0
2016-05-11,11.0,11.0,10.9899,10.99,2121,6.7546106455048,6.7546106455048,6.7484086848212,6.74847009037252,3454.08510193357,0.0,1.0
2016-05-12,10.96,11.06,10.9154,10.9154,518,6.73004842497569,6.79145397629846,6.70266154908574,6.70266154908574,843.571939086086,0.0,1.0
2016-05-13,10.99,10.99,10.85,10.85,1541,6.74847009037252,6.74847009037252,6.66250231852064,6.66250231852064,2509.54509291826,0.0,1.0
2016-05-16,11.0,11.0889,10.94,11.0889,656,6.7546106455048,6.80920018063075,6.71776731471114,6.80920018063075,1068.30732054145,0.0,1.0
2016-05-17,10.85,11.07,10.73,10.8548,1070,6.66250231852064,6.79759453143074,6.58881565693332,6.66544978498414,1742.51346490755,0.0,1.0
2016-05-18,11.1,11.1,10.7011,10.72,1125,6.81601619682757,6.81601619682757,6.57106945260104,6.58267510180104,1832.08191403831,0.0,1.0
2016-05-19,11.09,11.09,11.02,11.02,240,6.8098756416953,6.8098756416953,6.76689175576936,6.76689175576936,390.844141661506,0.0,1.0
2016-05-20,11.09,11.25,11.06,11.07,1446,6.8098756416953,6.90812452381173,6.79145397629846,6.79759453143074,2354.83595351058,0.0,1.0
2016-05-23,11.39,11.4,10.7218,11.24,5339,6.99409229566361,7.00023285079589,6.58378040172485,6.90198396867945,8694.6536347116,0.0,1.0
2016-05-24,11.3,11.3,11.27,11.3,2180,6.93882729947311,6.93882729947311,6.92040563407628,6.93882729947311,3550.16762009202,0.0,1.0
2016-05-25,11.6,11.6,11.1,11.1,1615,7.12304395344143,7.12304395344143,6.81601619682757,6.81601619682757,2630.05536993055,0.0,1.0
2016-05-26,11.7,11.9,11.45,11.5,9620,7.1844495047642,7.30726060740974,7.03093562645727,7.06163840211866,15666.3360115987,0.0,1.0
2016-05-27,11.25,11.95,10.76,11.95,4173,6.90812452381173,7.33796338307112,6.60723732233015,7.33796338307112,6795.80251313945,0.0,1.0
2016-05-31,11.15,11.39,11.15,11.33,671,6.84671897248896,6.99409229566361,6.84671897248896,6.95724896486995,1092.7350793953,0.0,1.0
2016-06-01,11.21,11.5,11.02,11.02,875,6.88356230328262,7.06163840211866,6.76689175576936,6.76689175576936,1424.95259980758,0.0,1.0
2016-06-02,11.06,11.49,10.79,11.49,6085,6.82215675195985,7.08739431103243,6.65561223812358,7.08739431103243,9864.93017485508,0.05,1.0
2016-06-03,10.64,11.4,10.64,10.69,4250,6.56308750821454,7.03187947308701,6.56308750821454,6.59392908485088,6890.04983453312,0.0,1.0
2016-06-06,11.29,11.5,11.29,11.31,2311,6.96402800448704,7.0935626263597,6.96402800448704,6.97636463514158,3746.56592178966,0.0,1.0
2016-06-07,11.46,11.75,10.92,11.32,20293,7.06888936505062,7.24777050954143,6.73580033737808,6.98253295046885,32898.7720687484,0.0,1.0
2016-06-08,11.46,11.67,11.3,11.3,3439,7.06888936505062,7.19842398692328,6.97019631981431,6.97019631981431,5575.26620728457,0.0,1.0
2016-06-09,11.28,11.48,11.28,11.3699,5623,6.95785968915977,7.08122599570516,6.95785968915977,7.01331284395192,9115.94122813642,0.0,1.0
2016-06-10,11.14,11.48,11.14,11.29,3985,6.871503274578,7.08122599570516,6.871503274578,6.96402800448704,6460.43496249753,0.0,1.0
2016-06-13,11.0,11.5,10.96,11.17,5675,6.78514685999623,7.0935626263597,6.76047359868716,6.89000822055981,9200.24301434718,0.0,1.0
2016-06-14,10.69,11.16,10.49,11.0,21791,6.59392908485088,6.88383990523254,6.4705627783055,6.78514685999623,35327.3119868968,0.0,1.0
2016-06-15,10.85,11.4289,10.525,10.84,33112,6.69262213008719,7.04970590438281,6.49215188195094,6.68645381475992,53680.7835578967,0.0,1.0
2016-06-16,11.27,11.27,10.625,10.75,14087,6.9516913738325,6.9516913738325,6.55383503522363,6.6309389768145,22837.6781221337,0.0,1.0
2016-06-17,10.86,11.31,10.86,11.31,7979,6.69879044541446,6.97636463514158,6.69879044541446,6.97636463514158,12935.4606187623,0.0,1.0
2016-06-20,11.28,11.28,10.84,10.8411,9537,6.95785968915977,6.95785968915977,6.68645381475992,6.68713232944592,15461.2718286923,0.0,1.0
2016-06-21,11.4,11.5,11.01,11.39,12165,7.03187947308701,7.0935626263597,6.7913151753235,7.02571115775974,19721.7544087283,0.0,1.0
2016-06-22,11.45,11.5,11.01,11.01,20208,7.06272104972335,7.0935626263597,6.7913151753235,6.7913151753235,32760.9710720577,0.0,1.0
2016-06-23,11.32,11.68,10.94,11.31,20808,6.98253295046885,7.20459230225055,6.74813696803262,6.97636463514158,33733.6839898742,0.0,1.0
2016-06-24,10.97,11.45,10.9,11.0999,101908,6.76664191401443,7.06272104972335,6.72346370672354,6.84676833011565,165212.04671473,0.0,1.0
2016-06-27,11.11,11.47,10.86,11.02,11070,6.8529983285962,7.07505768037789,6.69879044541446,6.79748349065077,17946.5533337133,0.0,1.0
2016-06-28,11.41,11.46,11.14,11.18,8748,7.03804778841427,7.06888936505062,6.871503274578,6.89617653588708,14182.1543417637,0.0,1.0
2016-06-29,11.4,11.5,11.29,11.5,2403,7.03187947308701,7.0935626263597,6.96402800448704,7.0935626263597,3895.71523585484,0.0,1.0
2016-06-30,11.5,11.66,11.33,11.5,3859,7.0935626263597,7.19225567159601,6.98870126579612,7.0935626263597,6256.16524975608,0.0,1.0
2016-07-01,11.29,11.48,11.15,11.15,2421,6.96402800448704,7.08122599570516,6.87767158990527,6.87767158990527,3924.89662338934,0.0,1.0
2016-07-05,11.21,11.49,11.21,11.49,3337,6.91468148186889,7.08739431103243,6.91468148186889,7.08739431103243,5409.90501125577,0.0,1.0
2016-07-06,11.5,11.5,11.11,11.11,8888,7.0935626263597,7.0935626263597,6.8529983285962,6.8529983285962,14409.1206892542,0.0,1.0
2016-07-07,11.4,11.58,11.19,11.41,27420,7.03187947308701,7.14290914897785,6.90234485121435,7.03804778841427,44452.9803442113,0.0,1.0
2016-07-08,12.27,12.4199,11.41,11.41,21617,7.56852290655943,7.6609859533152,7.03804778841427,7.03804778841427,35045.22524073,0.0,1.0
2016-07-11,12.03,12.22,11.7,12.22,11639,7.42048333870497,7.53768132992309,7.21692893290508,7.53768132992309,18869.0094174426,0.0,1.0
2016-07-12,12.22,12.24,11.79,12.1945,26257,7.53768132992309,7.55001796057763,7.27244377085051,7.52195212583855,42567.5384718438,0.0,1.0
2016-07-13,12.39,12.47,12.081,12.3,10327,7.64254269048667,7.69188921310482,7.45194174687404,7.58702785254124,16742.0105038173,0.0,1.0
2016-07-14,12.4,12.42,12.24,12.35,2298,7.64871100581394,7.66104763646847,7.55001796057763,7.61786942917759,3725.49047523697,0.0,1.0
2016-07-15,12.61,12.7199,12.05,12.42,6234,7.77824562768659,7.84603541313328,7.43281996935951,7.66104763646847,10106.4872161128,0.0,1.0
2016-07-18,13.26,13.299,12.47,12.72,24081,8.1791861239591,8.20324255373545,7.69188921310482,7.84609709628655,39039.8329565628,0.0,1.0
2016-07-19,13.96,13.99,13.2416,13.28,13018,8.61096819686795,8.62947314284975,8.16783642375692,8.19152275461363,21104.6279402241,0.0,1.0
2016-07-20,14.12,14.2099,13.525,14.0,12999,8.70966124210426,8.76511439689641,8.34264648013173,8.63564145817702,21073.8253644932,0.0,1.0
2016-07-21,13.7,14.15,13.691,14.15,5553,8.45059199835895,8.72816618808606,8.4450405145644,8.72816618808606,9002.45805439116,0.0,1.0
2016-07-22,14.46,14.48,13.82,13.82,13154,8.91938396323141,8.93172059388595,8.52461178228618,8.52461178228618,21325.1095349291,0.0,1.0
2016-07-25,13.42,14.27,13.42,14.27,5001,8.2778791691954,8.80218597201329,8.2778791691954,8.80218597201329,8107.56217000004,0.0,1.0
2016-07-26,15.19,15.99,13.53,13.53,54653,9.36967098212207,9.86313620830362,8.34573063779537,8.34573063779537,88602.7984957033,0.0,1.0
2016-07-27,13.7,15.24,13.46,15.24,11500,8.45059199835895,9.40051255875842,8.30255243050448,9.40051255875842,18643.6642581484,0.0,1.0
2016-07-28,12.25,13.74,12.12,13.74,7696,7.5561862759049,8.47526525966802,7.47599817665039,8.47526525966802,12476.6643591922,0.0,1.0
2016-07-29,11.9,12.31,11.83,12.14,27566,7.34029523945047,7.59319616786851,7.29711703215959,7.48833480730493,44689.67382088,0.0,1.0
2016-08-01,12.9,12.93,12.0,12.0,8140,7.9571267721774,7.97563171815921,7.40197839272316,7.40197839272316,13196.4719183764,0.0,1.0
2016-08-02,12.39,13.06,12.39,12.72,2840,7.64254269048667,8.05581981741371,7.64254269048667,7.84609709628655,4604.17447766449,0.0,1.0
2016-08-03,12.57,12.6,12.27,12.6,2158,7.75357236637751,7.77207731235932,7.56852290655943,7.77207731235932,3498.52412774647,0.0,1.0
2016-08-04,12.33,12.33,12.33,12.33,226,7.60553279852305,7.60553279852305,7.60553279852305,7.60553279852305,366.388532377526,0.0,1.0
2016-08-05,12.52,12.97,12.47,12.47,1270,7.72273078974117,8.00030497946829,7.69188921310482,7.69188921310482,2058.90900937813,0.0,1.0
2016-08-08,11.96,12.79,11.79,12.64,10037,7.37730513141409,7.88927530357744,7.27244377085051,7.7967505736684,16271.8659268727,0.0,1.0
2016-08-09,12.21,12.26,11.9,12.21,615,7.53151301459582,7.56235459123217,7.34029523945047,7.53151301459582,997.030740761852,0.0,1.0
2016-08-10,11.92,12.11,11.72,12.09,4605,7.35263187010501,7.46982986132313,7.22926556355962,7.45749323066859,7465.57164424118,0.0,1.0
2016-08-11,12.06,12.095,11.811,11.84,1378,7.43898828468678,7.46057738833222,7.28539723303777,7.30328534748685,2233.99733458509,0.0,1.0
2016-08-12,11.89,12.04,11.89,12.04,890,7.3341269241232,7.42665165403224,7.3341269241232,7.42665165403224,1442.85749476105,0.0,1.0
2016-08-15,11.93,11.93,11.73,11.84,2523,7.35880018543228,7.35880018543228,7.23543387888689,7.30328534748685,4090.25781941813,0.0,1.0
2016-08-16,11.68,12.03,11.68,11.77,1106,7.20459230225055,7.42048333870497,7.20459230225055,7.26010714019597,1793.03414517497,0.0,1.0
2016-08-17,11.62,11.74,11.53,11.6,2166,7.16758241028693,7.24160219421416,7.11206757234151,7.15524577963239,3511.49363331735,0.0,1.0
2016-08-18,11.64,11.86,11.41,11.69,5315,7.17991904094147,7.31562197814139,7.03804778841427,7.21076061757782,8616.61526365731,0.0,1.0
2016-08-19,11.51,11.6,11.47,11.47,4423,7.09973094168697,7.15524577963239,7.07505768037789,7.07505768037789,7170.51539250353,0.0,1.0
2016-08-22,11.58,11.59,11.34,11.52,4154,7.14290914897785,7.14907746430512,6.99486958112339,7.10589925701424,6734.4157676825,0.0,1.0
2016-08-23,11.99,11.99,11.33,11.6,7039,7.39581007739589,7.39581007739589,6.98870126579612,7.15524577963239,11411.5437141832,0.0,1.0
2016-08-24,11.98,12.02,11.9035,12.02,1613,7.38964176206863,7.4143150233777,7.34245414981501,7.4143150233777,2614.97656072986,0.0,1.0
2016-08-25,11.88,11.97,11.67,11.97,2448,7.32795860879593,7.38347344674136,7.19842398692328,7.38347344674136,3968.66870469108,0.0,1.0
2016-08-26,11.69,12.01,11.64,11.9,8556,7.21076061757782,7.40814670805043,7.17991904094147,7.34029523945047,13870.8862080624,0.0,1.0
2016-08-29,11.82,11.91,11.5801,11.85,3197,7.29094871683232,7.34646355477774,7.14297083213113,7.30945366281412,5182.93866376527,0.0,1.0
2016-08-30,12.05,12.3,11.71,11.87,8388,7.43281996935951,7.58702785254124,7.22309724823235,7.32179029346866,13598.5265910738,0.0,1.0
2016-08-31,12.04,12.26,11.87,12.12,4017,7.42665165403224,7.56235459123217,7.32179029346866,7.47599817665039,6512.31298478107,0.0,1.0
2016-09-01,12.07,12.28,11.87,12.19,6153,7.4759981766504,7.60606939596246,7.35212082492462,7.55032458768586,9934.0192767777,0.05,1.0
2016-09-02,12.09,12.29,11.88,12.04,2358,7.48838591182297,7.61226326354875,7.35831469251091,7.45741657389153,3806.99129768273,0.0,1.0
2016-09-06,12.09,12.14,11.91,12.03,1539,7.48838591182297,7.51935524975442,7.37689629526978,7.45122270630524,2484.71569428911,0.0,1.0
2016-09-07,12.18,12.36,12.0858,12.13,6019,7.54413072009957,7.65562033665277,7.48578448743673,7.51316138216813,9717.67625986104,0.0,1.0
2016-09-08,12.22,12.22,11.97,12.22,4229,7.56890619044473,7.56890619044473,7.41405950078751,7.56890619044473,6827.72103388475,0.0,1.0
2016-09-09,12.19,12.36,11.9,12.08,9715,7.55032458768586,7.65562033665277,7.37070242768349,7.48219204423668,15684.8687264579,0.0,1.0
2016-09-12,12.23,12.23,12.0796,12.16,3133,7.57510005803101,7.57510005803101,7.48194428953323,7.53174298492699,5058.22889552163,0.0,1.0
2016-09-13,12.22,12.3,12.14,12.16,3078,7.56890619044473,7.61845713113503,7.51935524975442,7.53174298492699,4969.43138857821,0.0,1.0
2016-09-14,12.19,12.35,12.13,12.3,1492,7.55032458768586,7.64942646906648,7.51316138216813,7.61845713113503,2408.83418835565,0.0,1.0
2016-09-15,11.27,12.2,11.0,12.2,47930,6.9804887697473,7.55651845527215,6.81325434491751,7.55651845527215,77382.9910508623,0.0,1.0
2016-09-16,11.12,11.65,11.11,11.4,11136,6.88758075595297,7.21585573802627,6.88138688836669,7.06100904836906,17979.0734058502,0.0,1.0
2016-09-19,11.34,11.5,11.11,11.29,6607,7.02384584285132,7.12294772423194,6.88138688836669,6.99287650491988,10667.0023340924,0.0,1.0
2016-09-20,11.4275,11.79,11.24,11.46,4149,7.07804218423135,7.30256988423431,6.96190716698844,7.09817225388679,6698.56102378526,0.0,1.0
2016-09-21,11.58,11.67,11.26,11.45,7456,7.17249866492225,7.22824347319885,6.97429490216101,7.0919783863005,12037.7129412733,0.0,1.0
2016-09-22,11.47,11.56,11.1801,11.54,4277,7.10436612147308,7.16011092974968,6.92480590014657,7.1477231945771,6905.21703994445,0.0,1.0
2016-09-23,11.5,11.62,11.26,11.41,3954,7.12294772423194,7.19727413526741,6.97429490216101,7.06720291595535,6383.73349916773,0.0,1.0
2016-09-26,11.34,11.69,11.26,11.69,5226,7.02384584285132,7.24063120837143,6.97429490216101,7.24063120837143,8437.37765974977,0.0,1.0
2016-09-27,11.29,11.54,11.29,11.47,7554,6.99287650491988,7.1477231945771,6.99287650491988,7.10436612147308,12195.9339536452,0.0,1.0
2016-09-28,11.4,11.49,11.25,11.25,3365,7.06100904836906,7.11675385664565,6.96810103457473,6.96810103457473,5432.79292481017,0.0,1.0
2016-09-29,11.33,11.5,11.25,11.42,7186,7.01765197526504,7.12294772423194,6.96810103457473,7.07339678354163,11601.7979071875,0.0,1.0
2016-09-30,11.58,11.64,11.39,11.45,1795,7.17249866492225,7.20966187043998,7.05481518078277,7.0919783863005,2898.02772660751,0.0,1.0
2016-10-03,11.75,11.94,11.59,11.6,3656,7.27779441388916,7.39547789802864,7.17869253250854,7.18488640009483,5902.6124615471,0.0,1.0
2016-10-04,11.45,11.8,11.4201,11.8,2115,7.0919783863005,7.3087637518206,7.0734587222175,7.3087637518206,3414.6677670055,0.0,1.0
2016-10-05,11.78,11.78,11.5,11.5,991,7.29637601664802,7.29637601664802,7.12294772423194,7.12294772423194,1599.96962510754,0.0,1.0
2016-10-06,11.78,11.78,11.78,11.78,87,7.29637601664802,7.29637601664802,7.29637601664802,7.29637601664802,140.461510983205,0.0,1.0
2016-10-07,11.4,11.76,11.4,11.76,1433,7.06100904836906,7.28398828147545,7.06100904836906,7.28398828147545,2313.57868090727,0.0,1.0
2016-10-10,11.44,11.45,11.4,11.4,792,7.08578451871421,7.0919783863005,7.06100904836906,7.06100904836906,1278.68409998504,0.0,1.0
2016-10-11,11.3,11.5,11.3,11.5,2370,6.99907037250617,7.12294772423194,6.99907037250617,7.12294772423194,3826.36529919765,0.0,1.0
2016-10-12,11.45,11.55,11.25,11.323,6210,7.0919783863005,7.15391706216339,6.96810103457473,7.01331626795463,10026.0457839736,0.0,1.0
2016-10-13,11.15,11.45,11.15,11.4,3386,6.90616235871184,7.0919783863005,6.90616235871184,7.06100904836906,5466.69742746129,0.0,1.0
2016-10-14,11.4,11.6501,11.2,11.25,9896,7.06100904836906,7.21591767670214,6.93713169664328,6.96810103457473,15977.093249308,0.0,1.0
2016-10-17,11.4,11.4,11.4,11.4,160,7.06100904836906,7.06100904836906,7.06100904836906,7.06100904836906,258.320020198998,0.0,1.0
2016-10-18,11.65,11.7,11.65,11.7,512,7.21585573802627,7.24682507595772,7.21585573802627,7.24682507595772,826.624064636793,0.0,1.0
2016-10-19,11.65,11.65,11.65,11.65,274,7.21585573802627,7.21585573802627,7.21585573802627,7.21585573802627,442.373034590784,0.0,1.0
2016-10-20,11.45,11.65,11.45,11.6,787,7.0919783863005,7.21585573802627,7.0919783863005,7.18488640009483,1270.61159935382,0.0,1.0
2016-10-21,11.0,11.4,11.0,11.4,3605,6.81325434491751,7.06100904836906,6.81325434491751,7.06100904836906,5820.27295510867,0.0,1.0
2016-10-24,11.1,11.1,11.1,11.1,180,6.8751930207804,6.8751930207804,6.8751930207804,6.8751930207804,290.610022723872,0.0,1.0
2016-10-25,10.85,11.0,10.75,11.0,3218,6.72034633112318,6.81325434491751,6.65840765526029,6.81325434491751,5195.46140625234,0.0,1.0
2016-10-26,10.9,10.9,10.5,10.5,1908,6.75131566905462,6.75131566905462,6.50356096560308,6.50356096560308,3080.46624087305,0.0,1.0
2016-10-27,10.8,10.8,10.8,10.8,336,6.68937699319174,6.68937699319174,6.68937699319174,6.68937699319174,542.472042417895,0.0,1.0
2016-10-28,10.9,10.9,10.6001,10.6001,407,6.75131566905462,6.75131566905462,6.56556158014183,6.56556158014183,657.101551381201,0.0,1.0
2016-10-31,11.15,11.4334,10.9,10.9,16151,6.90616235871184,7.08169656610726,6.75131566905462,6.75131566905462,26075.7915389626,0.0,1.0
2016-11-01,11.38,11.4,11.1,11.1,1222,7.04862131319648,7.06100904836906,6.8751930207804,6.8751930207804,1972.91915426984,0.0,1.0
2016-11-02,11.15,11.45,11.15,11.35,938,6.90616235871184,7.0919783863005,6.90616235871184,7.03003971043761,1514.40111841662,0.0,1.0
2016-11-03,11.3,11.5,11.3,11.31,1912,6.99907037250617,7.12294772423194,6.99907037250617,7.00526424009246,3086.92424137802,0.0,1.0
2016-11-04,11.35,11.45,11.3,11.3,1508,7.03003971043761,7.0919783863005,6.99907037250617,6.99907037250617,2434.66619037555,0.0,1.0
2016-11-07,11.7,11.7,11.44,11.5,1121,7.24682507595772,7.24682507595772,7.08578451871421,7.12294772423194,1809.85464151923,0.0,1.0
2016-11-08,11.6,11.6,11.35,11.6,2353,7.18488640009483,7.18488640009483,7.03003971043761,7.18488640009483,3798.91879705151,0.0,1.0
2016-11-09,11.7,11.7,11.35,11.35,2243,7.24682507595772,7.24682507595772,7.03003971043761,7.03003971043761,3621.3237831647,0.0,1.0
2016-11-10,11.6,11.7,11.45,11.7,5346,7.18488640009483,7.24682507595772,7.0919783863005,7.24682507595772,8631.11767489901,0.0,1.0
2016-11-11,11.7,11.7,11.25,11.45,6218,7.24682507595772,7.24682507595772,6.96810103457473,7.0919783863005,10038.9617849835,0.0,1.0
2016-11-14,11.6,11.8,11.4,11.8,1342,7.18488640009483,7.3087637518206,7.06100904836906,7.3087637518206,2166.65916941909,0.0,1.0
2016-11-15,11.55,11.6962,11.2679,11.6,873,7.15391706216339,7.24447140627493,6.97918805755418,7.18488640009483,1409.45861021078,0.0,1.0
2016-11-16,11.5,11.5,11.5,11.5,2421,7.12294772423194,7.12294772423194,7.12294772423194,7.12294772423194,3908.70480563609,0.0,1.0
2016-11-17,11.58,11.6,11.35,11.5354,2387,7.17249866492225,7.18488640009483,7.03003971043761,7.1448740154874,3853.8118013438,0.0,1.0
2016-11-18,11.9,12.0,11.55,11.55,7834,7.37070242768349,7.43264110354638,7.15391706216339,7.15391706216339,12647.9939889934,0.0,1.0
2016-11-21,12.5,12.5,11.897,11.9,8807,7.74233448286081,7.74233448286081,7.3688442674076,7.37070242768349,14218.9026118286,0.0,1.0
2016-11-22,12.45,12.5,12.009,12.5,6272,7.71136514492936,7.74233448286081,7.43821558437403,7.74233448286081,10126.1447918007,0.0,1.0
2016-11-23,12.25,12.42,12.1373,12.25,3892,7.58748779320359,7.6927835421705,7.51768290550612,7.58748779320359,6283.63449134062,0.0,1.0
2016-11-25,12.5,12.5,12.3001,12.35,1228,7.74233448286081,7.74233448286081,7.6185190698109,7.64942646906648,1982.60615502731,0.0,1.0
2016-11-28,12.4,12.45,12.374,12.374,1160,7.68039580699792,7.71136514492936,7.66429175127357,7.66429175127357,1872.82014644273,0.0,1.0
2016-11-29,12.5,12.5,12.499,12.5,1677,7.74233448286081,7.74233448286081,7.74171509610218,7.74233448286081,2707.51671171074,0.0,1.0
2016-11-30,12.68,12.7992,12.45,12.45,5069,7.853824099414,7.92765500104256,7.71136514492936,7.71136514492936,8183.9011399295,0.0,1.0
2016-12-01,12.7,12.8,12.5735,12.7363,3307,7.89718117251802,7.95936370143549,7.81852027343743,7.91975343051506,5318.21406683122,0.05,1.0
2016-12-02,12.75,12.8,12.75,12.75,517,7.92827243697676,7.95936370143549,7.92827243697676,7.92827243697676,831.423245404215,0.0,1.0
2016-12-05,13.1,13.1,12.8,12.8,3973,8.14591128818788,8.14591128818788,7.95936370143549,7.95936370143549,6389.25445646218,0.0,1.0
2016-12-06,12.8,13.125,12.75,13.0,6789,7.95936370143549,8.16145692041725,7.92827243697676,8.08372875927042,10917.8576654724,0.0,1.0
2016-12-07,12.55,12.8,12.5,12.8,2333,7.80390737914183,7.95936370143549,7.77281611468309,7.95936370143549,3751.85770121476,0.0,1.0
2016-12-08,12.5,12.55,12.2,12.45,6292,7.77281611468309,7.80390737914183,7.5862685279307,7.74172485022436,10118.5977951322,0.0,1.0
2016-12-09,13.5,13.95,12.6,12.6,17884,8.39464140385774,8.67446278398633,7.83499864360056,7.83499864360056,28760.4899822224,0.0,1.0
2016-12-12,13.675,13.8,13.5,13.7,21824,8.50346082946331,8.58118899061014,8.39464140385774,8.51900646169267,35096.674869829,0.0,1.0
2016-12-13,13.2,13.7,13.2,13.7,12760,8.20809381710535,8.51900646169267,8.20809381710535,8.51900646169267,20520.2332908274,0.0,1.0
2016-12-14,13.25,13.55,13.2,13.2,9234,8.23918508156408,8.42573266831647,8.20809381710535,8.20809381710535,14849.8302670455,0.0,1.0
2016-12-15,13.15,13.3,13.05,13.25,10101,8.17700255264661,8.27027634602281,8.11482002372915,8.23918508156408,16244.1125760696,0.0,1.0
2016-12-16,13.15,13.25,13.05,13.25,8291,8.17700255264661,8.23918508156408,8.11482002372915,8.23918508156408,13333.3271327782,0.0,1.0
2016-12-19,12.9,13.5,12.9,13.25,6972,8.02154623035295,8.39464140385774,8.02154623035295,8.23918508156408,11212.1525473079,0.0,1.0
2016-12-20,13.0,13.0,12.7212,13.0,3147,8.08372875927042,8.08372875927042,7.91036386864853,8.08372875927042,5060.90706631927,0.0,1.0
2016-12-21,13.55,13.8,13.25,13.25,7511,8.42573266831647,8.58118899061014,8.23918508156408,8.23918508156408,12078.9555052825,0.0,1.0
2016-12-22,13.35,13.5,13.35,13.5,2395,8.30136761048154,8.39464140385774,8.30136761048154,8.39464140385774,3851.56416391315,0.0,1.0
2016-12-23,13.8,13.8,13.5,13.5,2417,8.58118899061014,8.58118899061014,8.39464140385774,8.39464140385774,3886.94387648353,0.0,1.0
2016-12-27,13.8,13.8,13.8,13.8,1801,8.58118899061014,8.58118899061014,8.58118899061014,8.58118899061014,2896.31192451255,0.0,1.0
2016-12-28,13.55,14.1,13.55,13.95,2131,8.42573266831647,8.76773657736253,8.42573266831647,8.67446278398633,3427.00761306844,0.0,1.0
2016-12-29,16.25,16.25,14.0,14.0,5962,10.104660949088,10.104660949088,8.70555404844506,8.70555404844506,9587.90210657629,0.0,1.0
2016-12-30,16.1,16.6999,15.85,16.0,6831,10.0113871557118,10.3844201466877,9.85593083341816,9.94920462679436,10985.4007531068,0.0,1.0
2017-01-03,15.35,16.15,15.2,16.15,9570,9.54501818883084,10.0424784201706,9.45174439545464,10.0424784201706,15390.1749681206,0.0,1.0
2017-01-04,14.85,15.4,14.75,15.4,1744,9.23410554424352,9.57610945328957,9.17192301532605,9.57610945328957,2804.64630558018,0.0,1.0
2017-01-05,14.7,15.6,14.6,14.7,7337,9.14083175086732,9.7004745111245,9.07864922194985,9.14083175086732,11799.1341422258,0.0,1.0
2017-01-06,15.399,15.399,14.75,14.75,1121,9.5754876280004,9.5754876280004,9.17192301532605,9.17192301532605,1802.7571723368,0.0,1.0
2017-01-09,14.2,14.9,14.2,14.9,3291,8.82991910627999,9.26519680870225,8.82991910627999,9.26519680870225,5292.48336678003,0.0,1.0
2017-01-10,14.81,14.81,14.1,14.1,550,9.20923253267653,9.20923253267653,8.76773657736253,8.76773657736253,884.492814259803,0.0,1.0
2017-01-11,13.1,14.5448,12.6,14.5448,19494,8.14591128818788,9.04432446598741,7.83499864360056,9.04432446598741,31349.6416748738,0.0,1.0
2017-01-12,13.3,13.6,13.125,13.175,11139,8.27027634602281,8.45682393277521,8.16145692041725,8.19254818487598,17913.3917418908,0.0,1.0
2017-01-13,13.55,13.6,13.35,13.4,5339,8.42573266831647,8.45682393277521,8.30136761048154,8.33245887494028,8586.01297333289,0.0,1.0
2017-01-17,14.0,14.2,13.45,13.45,8339,8.70555404844506,8.82991910627999,8.36355013939901,8.36355013939901,13410.5192329318,0.0,1.0
2017-01-18,14.25,14.25,14.1,14.1,517,8.86101037073873,8.86101037073873,8.76773657736253,8.76773657736253,831.423245404215,0.0,1.0
2017-01-19,14.25,14.25,14.25,14.25,96,8.86101037073873,8.86101037073873,8.86101037073873,8.86101037073873,154.384200307166,0.0,1.0
2017-01-20,13.95,14.35,13.6,13.7,1547,8.67446278398633,8.92319289965619,8.45682393277521,8.51900646169267,2487.83706119985,0.0,1.0
2017-01-23,13.85,14.15,13.85,14.15,1718,8.61228025506887,8.79882784182126,8.61228025506887,8.79882784182126,2762.83391799699,0.0,1.0
2017-01-24,14.1,14.2,14.1,14.2,1699,8.76773657736253,8.82991910627999,8.76773657736253,8.82991910627999,2732.27871168619,0.0,1.0
2017-01-25,14.35,14.35,14.25,14.25,391,8.92319289965619,8.92319289965619,8.86101037073873,8.86101037073873,628.79398250106,0.0,1.0
2017-01-26,14.55,14.55,14.54,14.54,464,9.04755795749112,9.04755795749112,9.04133970459937,9.04133970459937,746.190301484634,0.0,1.0
2017-01-27,14.3,14.6,14.3,14.6,1450,8.89210163519746,9.07864922194985,8.89210163519746,9.07864922194985,2331.84469213948,0.0,1.0
2017-01-30,14.15,14.45,14.15,14.45,1822,8.79882784182126,8.98537542857366,8.79882784182126,8.98537542857366,2930.08346832975,0.0,1.0
2017-01-31,14.6,14.6,14.0,14.0,1368,9.07864922194985,9.07864922194985,8.70555404844506,8.70555404844506,2199.97485437711,0.0,1.0
2017-02-01,15.0,15.0,14.75,14.75,859,9.32737933761971,9.32737933761971,9.17192301532605,9.17192301532605,1381.41695899849,0.0,1.0
2017-02-02,14.75,14.75,14.7,14.7,638,9.17192301532605,9.17192301532605,9.14083175086732,9.14083175086732,1026.01166454137,0.0,1.0
2017-02-03,14.45,15.05,14.45,15.05,1145,8.98537542857366,9.35847060207844,8.98537542857366,9.35847060207844,1841.35322241359,0.0,1.0
2017-02-06,14.45,14.45,14.45,14.45,342,8.98537542857366,8.98537542857366,8.98537542857366,8.98537542857366,549.993713594278,0.0,1.0
2017-02-07,15.0856,15.1,15.0856,15.1,1001,9.38060758237306,9.38956186653718,9.38060758237306,9.38956186653718,1609.77692195284,0.0,1.0
2017-02-08,15.6,15.99,15.2,15.99,7012,9.7004745111245,9.94298637390261,9.45174439545464,9.94298637390261,11276.4792974359,0.0,1.0
2017-02-09,15.55,15.55,15.3125,15.3125,436,9.66938324666577,9.66938324666577,9.52169974048679,9.52169974048679,701.161576395044,0.0,1.0
2017-02-10,15.6,16.0,15.35,16.0,2676,9.7004745111245,9.94920462679436,9.54501818883084,9.94920462679436,4303.45958356224,0.0,1.0
2017-02-13,15.55,15.6,15.0813,15.6,1966,9.66938324666577,9.7004745111245,9.37793373362961,9.7004745111245,3161.6597687905,0.0,1.0
2017-02-14,15.55,15.55,14.95,14.95,958,9.66938324666577,9.66938324666577,9.29628807316098,9.29628807316098,1540.62566556526,0.0,1.0
2017-02-15,15.55,15.55,15.55,15.55,421,9.66938324666577,9.66938324666577,9.66938324666577,9.66938324666577,677.039045097049,0.0,1.0
2017-02-16,15.25,15.25,15.25,15.25,268,9.48283565991337,9.48283565991337,9.48283565991337,9.48283565991337,430.989225857504,0.0,1.0
2017-02-17,14.7,15.25,14.5,15.25,1825,9.14083175086732,9.48283565991337,9.01646669303239,9.48283565991337,2934.90797458935,0.0,1.0
2017-02-21,15.05,15.05,14.5,14.5,588,9.35847060207844,9.35847060207844,9.01646669303239,9.01646669303239,945.60322688139,0.0,1.0
2017-02-22,15.05,15.05,15.05,15.05,432,9.35847060207844,9.35847060207844,9.35847060207844,9.35847060207844,694.728901382246,0.0,1.0
2017-02-23,14.75,14.75,14.75,14.75,451,9.17192301532605,9.17192301532605,9.17192301532605,9.17192301532605,725.284107693039,0.0,1.0
2017-02-24,14.7,14.7,14.7,14.7,486,9.14083175086732,9.14083175086732,9.14083175086732,9.14083175086732,781.570014055026,0.0,1.0
2017-02-27,15.2,15.2,14.55,14.55,776,9.45174439545464,9.45174439545464,9.04755795749112,9.04755795749112,1247.93895248292,0.0,1.0
2017-02-28,14.9,15.0,14.6501,15.0,8575,9.26519680870225,9.32737933761971,9.1098026689375,9.32737933761971,13790.0470586869,0.0,1.0
2017-03-01,14.9,15.0,14.9,15.0,947,9.26519680870225,9.32737933761971,9.26519680870225,9.32737933761971,1522.93580928006,0.0,1.0
2017-03-02,14.45,15.0,14.45,14.7,2257,8.98537542857366,9.32737933761971,8.98537542857366,9.14083175086732,3629.63687597159,0.0,1.0
2017-03-03,14.85,14.85,14.75,14.75,592,9.23410554424352,9.23410554424352,9.17192301532605,9.17192301532605,952.035901894188,0.0,1.0
2017-03-06,13.51,13.55,13.51,13.55,644,8.40085965674949,8.42573266831647,8.40085965674949,8.42573266831647,1035.66067706057,0.0,1.0
2017-03-07,13.7,14.2,13.5,13.5,1888,8.51900646169267,8.82991910627999,8.39464140385774,8.39464140385774,3036.22260604092,0.0,1.0
2017-03-08,13.5,13.8,13.5,13.8,671,8.39464140385774,8.58118899061014,8.39464140385774,8.58118899061014,1079.08123339696,0.0,1.0
2017-03-09,13.2,13.45,13.2,13.45,1441,8.23918508156408,8.3952302535634,8.23918508156408,8.3952302535634,2308.62637648008,0.05,1.0
2017-03-10,13.25,13.25,13.25,13.25,1034,8.27039411596394,8.27039411596394,8.27039411596394,8.27039411596394,1656.57159839029,0.0,1.0
2017-03-13,13.25,13.3,13.2,13.2,2192,8.27039411596394,8.30160315036381,8.23918508156408,8.23918508156408,3511.80362057206,0.0,1.0
2017-03-14,13.55,14.0,12.85,12.95,3955,8.45764832236313,8.7385296319619,8.02072184076503,8.08313990956476,6336.30625883325,0.0,1.0
2017-03-15,13.75,13.8,13.2,13.65,3844,8.58248445996258,8.61369349436245,8.23918508156408,8.52006639116286,6158.47313753603,0.0,1.0
2017-03-16,13.4,14.0,13.1,14.0,2326,8.36402121916354,8.7385296319619,8.17676701276435,8.7385296319619,3726.48504628221,0.0,1.0
2017-03-17,13.2,13.65,13.2,13.45,4855,8.23918508156408,8.52006639116286,8.23918508156408,8.3952302535634,7778.19643151338,0.0,1.0
2017-03-20,13.3,13.5576,12.95,13.1,2646,8.30160315036381,8.46239209559191,8.08313990956476,8.17676701276435,4239.15710767959,0.0,1.0
2017-03-21,13.05,13.5,13.05,13.45,4793,8.14555797836449,8.42643928796326,8.14555797836449,8.3952302535634,7678.86621961764,0.0,1.0
2017-03-22,12.85,13.2,12.6,13.05,5177,8.02072184076503,8.23918508156408,7.86467666876571,8.14555797836449,8294.0726932945,0.0,1.0
2017-03-23,12.9,12.9,12.65,12.65,2726,8.0519308751649,8.0519308751649,7.89588570316558,7.89588570316558,4367.32512302893,0.0,1.0
2017-03-24,13.0,13.0,12.5689,12.6,1507,8.11434894396463,8.11434894396463,7.845264649369,7.86467666876571,2414.36498914329,0.0,1.0
2017-03-27,13.049,13.05,12.5,12.6,3630,8.14493379767649,8.14555797836449,7.80225859996599,7.86467666876571,5815.62369647653,0.0,1.0
2017-03-28,12.75,13.05,12.75,13.05,990,7.9583037719653,8.14555797836449,7.9583037719653,8.14555797836449,1586.07918994815,0.0,1.0
2017-03-29,14.0,14.6,12.75,12.75,8129,8.7385296319619,9.11303804476027,7.9583037719653,7.9583037719653,13023.4724596853,0.0,1.0
2017-03-30,14.95,15.0,13.7206,13.7206,10707,9.33150128555932,9.36271031995918,8.56413354773546,8.56413354773546,17153.686754318,0.0,1.0
2017-03-31,15.35,15.6,15.0,15.0,10562,9.58117356075823,9.73721873275755,9.36271031995918,9.36271031995918,16921.3822264973,0.0,1.0
2017-04-03,14.8,15.35,14.65,15.35,3629,9.23787418235973,9.58117356075823,9.14424707916013,9.58117356075823,5814.02159628466,0.0,1.0
2017-04-04,14.55,14.8,14.15,14.8,8213,9.08182901036041,9.23787418235973,8.8321567351615,9.23787418235973,13158.0488758021,0.0,1.0
2017-04-05,14.0,14.75,13.85,14.55,4729,8.7385296319619,9.20666514795986,8.64490252876231,9.08182901036041,7576.33180733816,0.0,1.0
2017-04-06,14.25,14.5,14.1,14.1,2059,8.89457480396122,9.05061997596054,8.80094770076163,8.80094770076163,3298.72429505377,0.0,1.0
2017-04-07,14.3,14.3,14.3,14.3,831,8.92578383836109,8.92578383836109,8.92578383836109,8.92578383836109,1331.34525944132,0.0,1.0
2017-04-10,14.65,14.65,14.25,14.35,933,9.14424707916013,9.14424707916013,8.89457480396122,8.95699287276095,1494.75947901174,0.0,1.0
2017-04-11,15.0,15.0,14.5,14.5,1128,9.36271031995918,9.36271031995918,9.05061997596054,9.05061997596054,1807.16901642577,0.0,1.0
2017-04-12,14.4,14.9,14.4,14.8,1058,8.98820190716082,9.30029225115945,8.98820190716082,9.23787418235973,1695.02200299509,0.0,1.0
2017-04-13,14.35,14.95,14.3,14.4,2982,8.95699287276095,9.33150128555932,8.92578383836109,8.98820190716082,4777.46277214684,0.0,1.0
2017-04-17,15.0,15.0,14.4,14.4,1021,9.36271031995918,9.36271031995918,8.98820190716082,8.98820190716082,1635.74429589602,0.0,1.0
2017-04-18,15.3,15.55,14.95,14.95,6987,9.54996452635837,9.70600969835769,9.33150128555932,9.33150128555932,11193.8740405734,0.0,1.0
2017-04-19,14.8,15.6,14.65,15.45,4816,9.23787418235973,9.73721873275755,9.14424707916013,9.64359162955796,7715.71452403057,0.0,1.0
2017-04-20,14.85,14.95,14.4,14.85,2231,9.26908321675959,9.33150128555932,8.98820190716082,9.26908321675959,3574.28552805486,0.0,1.0
2017-04-21,14.6,15.0,14.6,14.85,1547,9.11303804476027,9.36271031995918,9.11303804476027,9.26908321675959,2478.44899681796,0.0,1.0
2017-04-24,14.95,15.0,14.55,15.0,1086,9.33150128555932,9.36271031995918,9.08182901036041,9.36271031995918,1739.88080836736,0.0,1.0
2017-04-25,14.95,15.0,14.653,14.95,1439,9.33150128555932,9.36271031995918,9.14611962122413,9.33150128555932,2305.42217609634,0.0,1.0
2017-04-26,14.8,14.85,14.8,14.85,1125,9.23787418235973,9.26908321675959,9.23787418235973,9.26908321675959,1802.36271585016,0.0,1.0
2017-04-27,14.65,14.8,14.5,14.7,1234,9.14424707916013,9.23787418235973,9.05061997596054,9.17545611356,1976.99163676365,0.0,1.0
2017-04-28,14.9,14.95,14.9,14.9,1004,9.30029225115945,9.33150128555932,9.30029225115945,9.30029225115945,1608.50859263428,0.0,1.0
2017-05-01,14.8,14.8,14.6,14.601,661,9.23787418235973,9.23787418235973,9.11303804476027,9.11366222544827,1058.98822682396,0.0,1.0
2017-05-02,14.85,15.0,14.75,14.8,1015,9.26908321675959,9.36271031995918,9.20666514795986,9.23787418235973,1626.13169474482,0.0,1.0
2017-05-03,14.5,14.8,14.5,14.8,1222,9.05061997596054,9.23787418235973,9.05061997596054,9.23787418235973,1957.76643446125,0.0,1.0
2017-05-04,14.55,14.55,14.55,14.55,282,9.08182901036041,9.08182901036041,9.08182901036041,9.08182901036041,451.792254106441,0.0,1.0
2017-05-05,14.65,14.95,14.65,14.7,1918,9.14424707916013,9.33150128555932,9.14424707916013,9.17545611356,3072.82816800055,0.0,1.0
2017-05-08,14.65,14.65,14.65,14.65,329,9.14424707916013,9.14424707916013,9.14424707916013,9.14424707916013,527.090963124182,0.0,1.0
2017-05-09,14.35,14.5184,14.3,14.45,1532,8.95699287276095,9.06210490061969,8.92578383836109,9.01941094156068,2454.41749393996,0.0,1.0
2017-05-10,14.3,14.45,14.3,14.4,1294,8.92578383836109,9.01941094156068,8.92578383836109,8.98820190716082,2073.11764827566,0.0,1.0
2017-05-11,14.3,14.5,13.75,14.25,1698,8.92578383836109,9.05061997596054,8.58248445996258,8.89457480396122,2720.36612578985,0.0,1.0
2017-05-12,14.3,14.95,14.3,14.3,2959,8.92578383836109,9.33150128555932,8.92578383836109,8.92578383836109,4740.6144677339,0.0,1.0
2017-05-15,14.55,14.55,14.4,14.4,446,9.08182901036041,9.08182901036041,8.98820190716082,8.98820190716082,714.536685572599,0.0,1.0
2017-05-16,14.3,14.9,14.0508,14.65,2233,8.92578383836109,9.30029225115945,8.77023801091217,9.14424707916013,3577.48972843859,0.0,1.0
2017-05-17,14.05,14.05,13.8,13.8,707,8.76973866636177,8.76973866636177,8.61369349436245,8.61369349436245,1132.68483564984,0.0,1.0
2017-05-18,14.3,14.675,13.85,13.85,679,8.92578383836109,9.15985159636007,8.64490252876231,8.64490252876231,1087.82603027757,0.0,1.0
2017-05-19,13.6,14.3,13.6,14.3,1564,8.48885735676299,8.92578383836109,8.48885735676299,8.92578383836109,2505.6847000797,0.0,1.0
2017-05-22,13.92,14.0,13.92,13.95,888,8.68859517692212,8.7385296319619,8.68859517692212,8.70732059756204,1422.66497037773,0.0,1.0
2017-05-23,14.175,14.175,13.95,13.95,2795,8.84776125236143,8.84776125236143,8.70732059756204,8.70732059756204,4477.87003626774,0.0,1.0
2017-05-24,13.4501,14.25,13.4501,14.05,3115,8.3952926716322,8.89457480396122,8.3952926716322,8.76973866636177,4990.54209766512,0.0,1.0
2017-05-25,13.4501,13.4501,13.4501,13.4501,189,8.3952926716322,8.3952926716322,8.3952926716322,8.3952926716322,302.796936262828,0.0,1.0
2017-05-26,13.95,13.95,13.8,13.8,928,8.70732059756204,8.70732059756204,8.61369349436245,8.61369349436245,1486.7489780524,0.0,1.0
2017-05-30,13.25,13.8,13.25,13.8,416,8.27039411596394,8.61369349436245,8.27039411596394,8.61369349436245,666.473679816595,0.0,1.0
2017-05-31,13.6,13.65,13.6,13.6,492,8.48885735676299,8.52006639116286,8.48885735676299,8.48885735676299,788.233294398472,0.0,1.0
2017-06-01,13.6,14.0,13.6,13.6,775,8.48885735676299,8.7385296319619,8.48885735676299,8.48885735676299,1241.62764869678,0.0,1.0
2017-06-02,13.95,13.95,13.6301,13.95,1329,8.7385296319619,8.7385296319619,8.53813854742681,8.7385296319619,2121.58690086603,0.05,1.0
2017-06-05,13.65,14.0,13.65,14.0,609,8.55060426353262,8.76985052670012,8.55060426353262,8.76985052670012,972.194448929579,0.0,1.0
2017-06-06,13.85,13.85,13.55,13.55,3158,8.67588784248547,8.67588784248547,8.48796247405619,8.48796247405619,5041.3630044657,0.0,1.0
2017-06-07,13.95,14.0,13.94,14.0,1058,8.7385296319619,8.76985052670012,8.73226545301426,8.76985052670012,1688.96835298439,0.0,1.0
2017-06-08,13.7,14.0,13.7,14.0,453,8.58192515827083,8.76985052670012,8.58192515827083,8.76985052670012,723.159417676682,0.0,1.0
2017-06-09,13.9,14.0,13.9,14.0,1109,8.70720873722369,8.76985052670012,8.70720873722369,8.76985052670012,1770.38365166322,0.0,1.0
2017-06-12,14.45,14.7,13.9865,14.0,15721,9.05173857934405,9.20834305303512,8.7613938851208,8.76985052670012,25096.6649123513,0.0,1.0
2017-06-13,15.8,15.8,14.45,14.65,20449,9.89740273727585,9.89740273727585,9.05173857934405,9.17702215829691,32644.3420134006,0.0,1.0
2017-06-14,15.1,15.1,15.0,15.0,988,9.45891021094084,9.45891021094084,9.39626842146441,9.39626842146441,1577.22186460168,0.0,1.0
2017-06-15,15.05,15.4,14.95,15.05,1066,9.42758931620263,9.64683557937013,9.3649475267262,9.42758931620263,1701.73938022813,0.0,1.0
2017-06-16,15.9,15.9,14.5,14.5,8849,9.96004452675228,9.96004452675228,9.08305947408227,9.08305947408227,14126.35250998,0.0,1.0
2017-06-19,15.65,15.85,15.65,15.85,1422,9.80344005306121,9.92872363201406,9.80344005306121,9.92872363201406,2270.05009257448,0.0,1.0
2017-06-20,15.05,15.45,15.05,15.45,1024,9.42758931620263,9.67815647410835,9.42758931620263,9.67815647410835,1634.6914871985,0.0,1.0
2017-06-21,14.75,15.3,14.75,15.3,659,9.23966394777334,9.5841937898937,9.23966394777334,9.5841937898937,1052.01336920294,0.0,1.0
2017-06-22,14.8,15.45,14.7,14.8,1326,9.27098484251155,9.67815647410835,9.20834305303512,9.27098484251155,2116.79776564963,0.0,1.0
2017-06-23,16.25,16.45,14.8,14.8,8269,10.1792907899198,10.3045743688726,9.27098484251155,9.27098484251155,13200.453034809,0.0,1.0
2017-06-26,16.45,16.625,15.5001,16.25,4257,10.3045743688726,10.4141975004564,9.70954001063604,10.1792907899198,6795.78287207427,0.0,1.0
2017-06-27,15.4,16.45,15.4,16.45,7917,9.64683557937013,10.3045743688726,9.64683557937013,10.3045743688726,12638.5278360845,0.0,1.0
2017-06-28,15.45,15.85,14.7,15.85,5724,9.67815647410835,9.92872363201406,9.20834305303512,9.92872363201406,9137.66999289476,0.0,1.0
2017-06-29,14.95,15.3,14.55,15.3,24111,9.3649475267262,9.5841937898937,9.11438036882048,9.5841937898937,38490.2797342218,0.0,1.0
2017-06-30,15.205,15.25,14.65,14.65,2141,9.52468408989109,9.55287289515549,9.17702215829691,9.17702215829691,3417.84616610547,0.0,1.0
2017-07-03,15.205,15.205,15.205,15.205,318,9.52468408989109,9.52468408989109,9.52468408989109,9.52468408989109,507.648332938598,0.0,1.0
2017-07-05,13.85,15.7,13.6,14.45,19309,8.67588784248547,9.83476094779942,8.5192833687944,9.05173857934405,30824.4706311679,0.0,1.0
2017-07-06,14.05,14.3,13.975,13.975,7753,8.80117142143833,8.95777589512941,8.75419007933101,8.75419007933101,12376.7217775879,0.0,1.0
2017-07-07,14.45,14.6,14.4,14.4,1251,9.05173857934405,9.1457012635587,9.02041768460584,9.02041768460584,1997.06938523958,0.0,1.0
2017-07-10,14.05,14.45,14.05,14.2784,704,8.80117142143833,9.05173857934405,8.80117142143833,8.9442452686025,1123.85039744897,0.0,1.0
2017-07-11,14.25,14.45,14.0,14.1,1267,8.92645500039119,9.05173857934405,8.76985052670012,8.83249231617655,2022.61143972706,0.0,1.0
2017-07-12,14.85,14.95,14.525,14.95,4697,9.30230573724977,9.3649475267262,9.09871992145137,9.3649475267262,7498.18937047986,0.0,1.0
2017-07-13,15.6,15.6,15.4,15.6,525,9.77211915832299,9.77211915832299,9.64683557937013,9.77211915832299,838.098662870327,0.0,1.0
2017-07-14,15.15,15.45,14.8,15.4,2644,9.49023110567906,9.67815647410835,9.27098484251155,9.64683557937013,4220.82450405551,0.0,1.0
2017-07-17,15.1,15.4499,15.1,15.2,6571,9.45891021094084,9.67809383231887,9.45891021094084,9.52155200041727,10489.8025023256,0.0,1.0
2017-07-18,14.8,15.1,14.8,15.1,546,9.27098484251155,9.45891021094084,9.27098484251155,9.45891021094084,871.62260938514,0.0,1.0
2017-07-19,15.0,15.2,14.575,14.6,7003,9.39626842146441,9.52155200041727,9.13004081618959,9.1457012635587,11179.4379734874,0.0,1.0
2017-07-20,14.9,15.0,14.5,15.0,1803,9.33362663198798,9.39626842146441,9.08305947408227,9.39626842146441,2878.27026505752,0.0,1.0
2017-07-21,15.1448,15.2,15.05,15.05,1611,9.48697373262628,9.52155200041727,9.42758931620263,9.42758931620263,2571.7656112078,0.0,1.0
2017-07-24,15.1,15.1,15.1,15.1,1442,9.45891021094084,9.45891021094084,9.45891021094084,9.45891021094084,2301.97766068383,0.0,1.0
2017-07-25,14.65,15.55,14.65,15.45,2130,9.17702215829691,9.74079826358478,9.17702215829691,9.67815647410835,3400.28600364533,0.0,1.0
2017-07-26,14.65,14.65,14.65,14.65,256,9.17702215829691,9.17702215829691,9.17702215829691,9.17702215829691,408.672871799626,0.0,1.0
2017-07-27,14.65,14.65,14.65,14.65,201,9.17702215829691,9.17702215829691,9.17702215829691,9.17702215829691,320.872059498925,0.0,1.0
2017-07-28,14.5,14.5,14.5,14.5,502,9.08305947408227,9.08305947408227,9.08305947408227,9.08305947408227,801.381959544579,0.0,1.0
2017-07-31,14.5,14.55,14.5,14.55,1047,9.08305947408227,9.11438036882048,9.08305947408227,9.11438036882048,1671.40819052425,0.0,1.0
2017-08-01,15.1,15.1,15.1,15.1,269,9.45891021094084,9.45891021094084,9.45891021094084,9.45891021094084,429.425791070701,0.0,1.0
2017-08-02,15.15,15.35,15.15,15.35,639,9.49023110567906,9.61551468463192,9.49023110567906,9.61551468463192,1020.0858010936,0.0,1.0
2017-08-03,15.25,15.35,15.2,15.3,909,9.55287289515549,9.61551468463192,9.52155200041727,9.5841937898937,1451.10797056977,0.0,1.0
2017-08-04,15.6,15.6999,15.2,15.4055,1674,9.77211915832299,9.83469830600994,9.52155200041727,9.65028087779134,2672.33745075224,0.0,1.0
2017-08-07,15.3499,15.85,15.2,15.85,3660,9.61545204284244,9.92872363201406,9.52155200041727,9.92872363201406,5842.74496401028,0.0,1.0
2017-08-08,15.3499,15.3499,15.3499,15.3499,93,9.61545204284244,9.61545204284244,9.61545204284244,9.61545204284244,148.463191708458,0.0,1.0
2017-08-09,14.95,14.95,14.95,14.95,331,9.3649475267262,9.3649475267262,9.3649475267262,9.3649475267262,528.401252209673,0.0,1.0
2017-08-10,14.85,14.95,14.85,14.95,860,9.30230573724977,9.3649475267262,9.30230573724977,9.3649475267262,1372.88542870187,0.0,1.0
2017-08-11,14.95,14.95,14.95,14.95,256,9.3649475267262,9.3649475267262,9.3649475267262,9.3649475267262,408.672871799626,0.0,1.0
2017-08-14,15.45,15.6,15.03,15.6,1112,9.67815647410835,9.77211915832299,9.41506095830734,9.77211915832299,1775.17278687962,0.0,1.0
2017-08-15,15.45,15.45,15.45,15.45,106,9.67815647410835,9.67815647410835,9.67815647410835,9.67815647410835,169.216110979533,0.0,1.0
2017-08-16,15.04,15.04,15.04,15.04,2219,9.42132513725498,9.42132513725498,9.42132513725498,9.42132513725498,3542.36368173192,0.0,1.0
2017-08-17,15.05,15.4,14.9501,14.9501,1321,9.42758931620263,9.64683557937013,9.36501016851568,9.36501016851568,2108.81587362229,0.0,1.0
2017-08-18,14.9457,14.9457,14.85,14.85,1153,9.36225392977871,9.36225392977871,9.30230573724977,9.30230573724977,1840.62430150378,0.0,1.0
2017-08-21,15.5,15.5,15.5,15.5,237,9.70947736884656,9.70947736884656,9.70947736884656,9.70947736884656,378.341682095748,0.0,1.0
2017-08-22,15.25,15.299,15.15,15.299,565,9.55287289515549,9.58356737199894,9.49023110567906,9.58356737199894,901.953799089018,0.0,1.0
2017-08-23,15.25,15.25,15.25,15.25,245,9.55287289515549,9.55287289515549,9.55287289515549,9.55287289515549,391.112709339486,0.0,1.0
2017-08-24,15.55,15.55,15.55,15.55,160,9.74079826358478,9.74079826358478,9.74079826358478,9.74079826358478,255.420544874766,0.0,1.0
2017-08-25,15.75,15.75,15.75,15.75,306,9.86608184253763,9.86608184253763,9.86608184253763,9.86608184253763,488.491792072991,0.0,1.0
2017-08-28,15.5,15.8,15.5,15.5465,432,9.70947736884656,9.89740273727585,9.70947736884656,9.7386058009531,689.635471161869,0.0,1.0
2017-08-29,15.25,15.5001,15.25,15.5001,1830,9.55287289515549,9.70954001063604,9.55287289515549,9.70954001063604,2921.37248200514,0.0,1.0
2017-08-30,15.8,15.8,15.8,15.8,285,9.89740273727585,9.89740273727585,9.89740273727585,9.89740273727585,454.967845558177,0.0,1.0
2017-08-31,15.05,15.7,15.05,15.55,1714,9.45891021094084,9.86743457221071,9.45891021094084,9.77315971960998,2727.13234661673,0.05,1.0
2017-09-01,15.4757,15.4757,15.175,15.4,943,9.72646224262174,9.72646224262174,9.53747258810813,9.67888486700924,1500.40011835448,0.0,1.0
2017-09-05,14.95,15.25,14.8867,15.2,1836,9.39606030920702,9.5846100144085,9.35627632140951,9.55318506354158,2921.24561749609,0.0,1.0
2017-09-06,15.25,15.25,14.977,15.25,4595,9.5846100144085,9.5846100144085,9.41302978267515,9.5846100144085,7311.06950566152,0.0,1.0
2017-09-07,14.8,15.6999,14.8,15.6999,916,9.30178545660628,9.86737172230898,9.30178545660628,9.86737172230898,1457.44062397953,0.0,1.0
2017-09-08,14.8,14.8,14.8,14.8,202,9.30178545660628,9.30178545660628,9.30178545660628,9.30178545660628,321.400661619941,0.0,1.0
2017-09-11,15.7,15.7,15.7,15.7,347,9.86743457221071,9.86743457221071,9.86743457221071,9.86743457221071,552.109057337225,0.0,1.0
2017-09-12,15.5982,15.85,15.4,15.75,2976,9.80345337224568,9.96170942481145,9.67888486700924,9.89885952307763,4735.09093554922,0.0,1.0
2017-09-13,15.4,15.4,15.4,15.4,655,9.67888486700924,9.67888486700924,9.67888486700924,9.67888486700924,1042.16551168842,0.0,1.0
2017-09-14,15.4,15.8,15.4,15.55,443,9.67888486700924,9.93028447394454,9.67888486700924,9.77315971960998,704.853926225909,0.0,1.0
2017-09-15,15.85,15.85,14.9,15.7,4037,9.96170942481145,9.96170942481145,9.36463535834011,9.86743457221071,6423.23995524604,0.0,1.0
2017-09-18,15.55,15.8,15.55,15.8,641,9.77315971960998,9.93028447394454,9.77315971960998,9.93028447394454,1019.89021830882,0.0,1.0
2017-09-19,15.55,15.55,15.55,15.55,499,9.77315971960998,9.77315971960998,9.77315971960998,9.77315971960998,793.955099744309,0.0,1.0
2017-09-20,15.75,15.75,15.55,15.55,2879,9.89885952307763,9.89885952307763,9.77315971960998,9.77315971960998,4580.75497427628,0.0,1.0
2017-09-21,15.8499,15.85,15.55,15.75,2897,9.96164657490972,9.96170942481145,9.77315971960998,9.89885952307763,4609.39463719291,0.0,1.0
2017-09-22,15.55,15.85,15.55,15.85,1270,9.77315971960998,9.96170942481145,9.77315971960998,9.96170942481145,2020.68732800656,0.0,1.0
2017-09-25,15.55,15.85,15.55,15.85,1080,9.77315971960998,9.96170942481145,9.77315971960998,9.96170942481145,1718.3797749977,0.0,1.0
2017-09-26,15.5,15.85,15.5,15.85,3038,9.74173476874306,9.96170942481145,9.74173476874306,9.96170942481145,4833.73866337317,0.0,1.0
2017-09-27,15.8,15.8,15.55,15.55,885,9.93028447394454,9.93028447394454,9.77315971960998,9.77315971960998,1408.11676006756,0.0,1.0
2017-09-28,15.5,15.6,15.45,15.6,1096,9.74173476874306,9.80458467047689,9.71030981787615,9.80458467047689,1743.83725314582,0.0,1.0
2017-09-29,15.25,15.6,15.25,15.6,439,9.5846100144085,9.80458467047689,9.5846100144085,9.80458467047689,698.489556688881,0.0,1.0
2017-10-02,14.1,15.6,14.1,15.6,3234,8.86183614446949,9.80458467047689,8.86183614446949,9.80458467047689,5145.59277068757,0.0,1.0
2017-10-03,15.65,15.7,14.9,14.9,5897,9.8360096213438,9.86743457221071,9.36463535834011,9.36463535834011,9382.67178996431,0.0,1.0
2017-10-04,15.05,15.6,14.6588,15.6,1469,9.45891021094084,9.80458467047689,9.21304139535812,9.80458467047689,2337.31471247373,0.0,1.0
2017-10-05,15.0,15.55,15.0,15.35,2368,9.42748526007393,9.77315971960998,9.42748526007393,9.64745991614232,3767.70676592089,0.0,1.0
2017-10-06,14.5,15.55,14.1,15.55,4816,9.1132357514048,9.77315971960998,8.86183614446949,9.77315971960998,7662.70092258235,0.0,1.0
2017-10-09,14.85,15.6,14.4,15.6,6868,9.33321040747319,9.80458467047689,9.05038584967097,9.80458467047689,10927.622495078,0.0,1.0
2017-10-10,14.85,15.55,14.85,15.55,1846,9.33321040747319,9.77315971960998,9.33321040747319,9.77315971960998,2937.15654133867,0.0,1.0
2017-10-11,14.65,15.35,14.45,14.825,5900,9.20751060400554,9.64745991614232,9.08181080053789,9.31749793203974,9387.44506711708,0.0,1.0
2017-10-12,14.1,14.4999,14.1,14.4,1762,8.86183614446949,9.11317290150307,8.86183614446949,9.05038584967097,2803.50478106107,0.0,1.0
2017-10-13,14.1,14.4,14.1,14.4,1246,8.86183614446949,9.05038584967097,8.86183614446949,9.05038584967097,1982.50111078439,0.0,1.0
2017-10-16,14.4,14.4,14.1,14.1363,4880,9.05038584967097,9.05038584967097,8.86183614446949,8.88465065879887,7764.53083517481,0.0,1.0
2017-10-17,14.1,14.3,14.1,14.3,618,8.86183614446949,8.98753594793715,8.86183614446949,8.98753594793715,983.295093470908,0.0,1.0
2017-10-18,14.25,14.5,14.2,14.2,1075,8.95611099707024,9.1132357514048,8.92468604620332,8.92468604620332,1710.42431307642,0.0,1.0
2017-10-19,14.95,14.95,14.95,14.95,350,9.39606030920702,9.39606030920702,9.39606030920702,9.39606030920702,556.882334489996,0.0,1.0
2017-10-20,14.6,14.95,14.6,14.95,661,9.17608565313863,9.39606030920702,9.17608565313863,9.39606030920702,1051.71206599396,0.0,1.0
2017-10-23,14.45,14.9496,14.3994,14.525,2187,9.08181080053789,9.39580890960008,9.05000875026057,9.12894822683826,3479.71904437035,0.0,1.0
2017-10-24,14.1,14.45,14.1,14.45,605,8.86183614446949,9.08181080053789,8.86183614446949,9.08181080053789,962.610892475565,0.0,1.0
2017-10-25,14.3,14.8717,14.3,14.8717,677,8.98753594793715,9.34684883614943,8.98753594793715,9.34684883614943,1077.16954414208,0.0,1.0
2017-10-26,14.3,14.3,14.3,14.3,306,8.98753594793715,8.98753594793715,8.98753594793715,8.98753594793715,486.874269582682,0.0,1.0
2017-10-27,14.5,14.5,14.5,14.5,397,9.1132357514048,9.1132357514048,9.1132357514048,9.1132357514048,631.663676550082,0.0,1.0
2017-10-30,14.1,14.1,14.1,14.1,237,8.86183614446949,8.86183614446949,8.86183614446949,8.86183614446949,377.08889506894,0.0,1.0
2017-10-31,14.85,14.85,14.1817,14.25,5137,9.33321040747319,9.33321040747319,8.91318451418603,8.95611099707024,8173.44157792889,0.0,1.0
2017-11-01,14.4479,14.85,14.4479,14.85,516,9.08049095260148,9.33321040747319,9.08049095260148,9.33321040747319,821.00367027668,0.0,1.0
2017-11-02,14.4479,14.4479,14.4479,14.4479,336,9.08049095260148,9.08049095260148,9.08049095260148,9.08049095260148,534.607041110396,0.0,1.0
2017-11-03,14.2,15.0987,13.95,14.15,1840,8.92468604620332,9.48951811308522,8.76756129186876,8.89326109533641,2927.60998703312,0.0,1.0
2017-11-06,14.9,14.9,13.8,13.8,592,9.36463535834011,9.36463535834011,8.67328643926802,8.67328643926802,941.926691480222,0.0,1.0
2017-11-07,13.65,13.65,13.65,13.65,604,8.57901158666728,8.57901158666728,8.57901158666728,8.57901158666728,961.019800091308,0.0,1.0
2017-11-08,13.75,14.25,13.75,14.25,2043,8.6418614884011,8.95611099707024,8.6418614884011,8.95611099707024,3250.60174103732,0.0,1.0
2017-11-09,13.65,13.8,13.65,13.65,1871,8.57901158666728,8.67328643926802,8.57901158666728,8.57901158666728,2976.93385094509,0.0,1.0
2017-11-10,13.8232,13.8421,13.65,13.6535,7172,8.68786761647026,8.69974624789796,8.57901158666728,8.58121133322796,11411.3145798922,0.0,1.0
2017-11-13,13.8232,13.8232,13.8232,13.8232,115,8.68786761647026,8.68786761647026,8.68786761647026,8.68786761647026,182.97562418957,0.0,1.0
2017-11-14,13.9,13.9,13.9,13.9,243,8.73613634100184,8.73613634100184,8.73613634100184,8.73613634100184,386.635449374483,0.0,1.0
2017-11-15,13.5,13.85,13.5,13.5,1730,8.48473673406654,8.70471139013493,8.48473673406654,8.48473673406654,2752.58982476484,0.0,1.0
2017-11-16,14.45,14.45,13.0,13.3,3956,9.08181080053789,9.08181080053789,8.17048722539741,8.35903693059889,6294.36147212121,0.0,1.0
2017-11-17,13.5,13.5,13.2,13.2,578,8.48473673406654,8.48473673406654,8.29618702886506,8.29618702886506,919.651398100622,0.0,1.0
2017-11-20,13.0001,13.0001,12.5,13.0,1924,8.17055007529914,8.17055007529914,7.85623771672828,8.17048722539741,3061.26174731072,0.0,1.0
2017-11-21,13.85,13.85,13.2864,13.352,2028,8.70471139013493,8.70471139013493,8.35048934396309,8.39171887950048,3226.73535527346,0.0,1.0
2017-11-22,13.1,13.1,13.1,13.1,419,8.23333712713123,8.23333712713123,8.23333712713123,8.23333712713123,666.667709003739,0.0,1.0
2017-11-24,13.1,13.1,13.1,13.1,105,8.23333712713123,8.23333712713123,8.23333712713123,8.23333712713123,167.064700346999,0.0,1.0
2017-11-27,13.2272,13.734,13.2272,13.734,617,8.31328220213666,8.63180550412369,8.31328220213666,8.63180550412369,981.70400108665,0.0,1.0
2017-11-28,13.75,13.75,13.3485,13.3485,2051,8.6418614884011,8.6418614884011,8.38951913293979,8.38951913293979,3263.33048011138,0.0,1.0
2017-11-29,13.2,13.25,13.2,13.25,625,8.29618702886506,8.32761197973197,8.29618702886506,8.32761197973197,994.432740160708,0.0,1.0
2017-11-30,13.4,13.6,13.2,13.2,1455,8.42188683233271,8.54758663580036,8.29618702886506,8.29618702886506,2315.03941909413,0.0,1.0
2017-12-01,13.5,13.5,13.2,13.45,4661,8.48473673406654,8.48473673406654,8.29618702886506,8.45331178319963,7416.08160302249,0.0,1.0
2017-12-04,13.6,13.8669,13.6,13.8669,1836,8.54758663580036,8.71533302352795,8.54758663580036,8.71533302352795,2921.2456174961,0.0,1.0
2017-12-05,13.55,13.55,13.3276,13.3276,833,8.54758663580036,8.54758663580036,8.4072926676969,8.4072926676969,1320.5072356594,0.05,1.0
2017-12-06,13.5,13.5,13.3901,13.3901,610,8.51604572570516,8.51604572570516,8.4467188053159,8.4467188053159,966.99809574098,0.0,1.0
2017-12-07,13.95,14.37,13.5,13.5,903,8.799913916562,9.06485756136171,8.51604572570516,8.51604572570516,1431.47423025263,0.0,1.0
2017-12-08,14.25,14.25,14.25,14.25,227,8.98915937713322,8.98915937713322,8.98915937713322,8.98915937713322,359.850111038037,0.0,1.0
2017-12-11,14.25,14.25,14.25,14.25,238,8.98915937713322,8.98915937713322,8.98915937713322,8.98915937713322,377.287781616973,0.0,1.0
2017-12-12,14.48,14.48,14.48,14.48,434,9.13424756357117,9.13424756357117,9.13424756357117,9.13424756357117,687.995366478008,0.0,1.0
2017-12-13,13.9,13.9,13.65,13.7,1112,8.76837300646679,8.76837300646679,8.61066845599077,8.64220936608598,1762.78997125241,0.0,1.0
2017-12-14,13.6,13.6,13.57,13.57,538,8.57912754589557,8.57912754589557,8.56020299983845,8.56020299983845,852.860615587946,0.0,1.0
2017-12-15,13.7,13.85,13.35,13.35,9392,8.64220936608598,8.73683209637159,8.42142299541955,8.42142299541955,14888.6001888513,0.0,1.0
2017-12-18,13.8,13.9,13.8,13.9,722,8.70529118627639,8.76837300646679,8.70529118627639,8.76837300646679,1144.54528709014,0.0,1.0
2017-12-19,13.55,13.55,13.55,13.55,329,8.54758663580036,8.54758663580036,8.54758663580036,8.54758663580036,521.544874588168,0.0,1.0
2017-12-20,13.55,13.55,13.55,13.55,311,8.54758663580036,8.54758663580036,8.54758663580036,8.54758663580036,493.01050454991,0.0,1.0
2017-12-21,13.7,13.85,13.7,13.85,769,8.64220936608598,8.73683209637159,8.64220936608598,8.73683209637159,1219.0516977456,0.0,1.0
2017-12-22,13.45,13.45,13.45,13.45,506,8.48450481560996,8.48450481560996,8.48450481560996,8.48450481560996,802.132846631042,0.0,1.0
2017-12-26,13.45,13.85,13.45,13.7,504,8.48450481560996,8.73683209637159,8.48450481560996,8.64220936608598,798.962361071235,0.0,1.0
2017-12-27,13.45,13.45,13.45,13.45,126,8.48450481560996,8.48450481560996,8.48450481560996,8.48450481560996,199.740590267809,0.0,1.0
2017-12-28,13.7,13.75,13.65,13.71,4343,8.64220936608598,8.67375027618118,8.61066845599077,8.64851754810502,6884.70939311979,0.0,1.0
2017-12-29,13.3,13.7,13.3,13.67,1218,8.38988208532434,8.64220936608598,8.38988208532434,8.62328482002885,1930.82570592215,0.0,1.0
2018-01-02,13.35,13.75,13.35,13.75,3669,8.42142299541955,8.67375027618118,8.42142299541955,8.67375027618118,5816.25575946501,0.0,1.0
2018-01-03,14.35,14.5,13.4,13.4,7369,9.05224119732363,9.14686392760925,8.45296390551475,8.45296390551475,11681.654045107,0.0,1.0
2018-01-04,14.4,14.76,14.15,14.15,9507,9.08378210741884,9.31087666010431,8.92607755694282,8.92607755694282,15070.9031085402,0.0,1.0
2018-01-05,14.5,14.82,14.4,14.45,2266,9.14686392760925,9.34872575221855,9.08378210741884,9.11532301751404,3592.16013926075,0.0,1.0
2018-01-08,14.35,14.5,14.35,14.35,1635,9.05224119732363,9.14686392760925,9.05224119732363,9.05224119732363,2591.87194514181,0.0,1.0
2018-01-09,13.85,14.28,13.85,14.28,2498,8.73683209637159,9.00808392319035,8.73683209637159,9.00808392319035,3959.93646419831,0.0,1.0
2018-01-10,14.05,14.05,13.45,13.45,443,8.86299573675241,8.86299573675241,8.48450481560996,8.48450481560996,702.262551497138,0.0,1.0
2018-01-11,14.1,14.45,14.1,14.45,263,8.89453664684761,9.11532301751404,8.89453664684761,9.11532301751404,416.918851114554,0.0,1.0
2018-01-12,13.95,14.1,13.95,14.08,2004,8.799913916562,8.89453664684761,8.799913916562,8.88192028280953,3176.8265309261,0.0,1.0
2018-01-16,14.33,15.05,14.0,14.0,3837,9.03962483328555,9.49381393865649,8.8314548266572,8.8314548266572,6082.57654648875,0.0,1.0
2018-01-17,14.5,14.5,14.5,14.5,463,9.14686392760925,9.14686392760925,9.14686392760925,9.14686392760925,733.967407095202,0.0,1.0
2018-01-18,14.5,14.69,14.5,14.57,1278,9.14686392760925,9.26671938597102,9.14686392760925,9.19102120174253,2025.94027271635,0.0,1.0
2018-01-19,14.6,14.6,13.7,14.6,985,9.20994574779965,9.20994574779965,8.64220936608598,9.20994574779965,1561.4641382047,0.0,1.0
2018-01-22,14.33,14.33,14.08,14.08,521,9.03962483328555,9.03962483328555,8.88192028280953,8.88192028280953,825.911488329591,0.0,1.0
2018-01-23,14.05,14.05,13.49,13.97,691,8.86299573675241,8.86299573675241,8.50973754368612,8.81253028060008,1095.40276091314,0.0,1.0
2018-01-24,14.05,14.05,14.05,14.05,246,8.86299573675241,8.86299573675241,8.86299573675241,8.86299573675241,389.969723856198,0.0,1.0
2018-01-25,14.05,14.05,14.05,14.05,99,8.86299573675241,8.86299573675241,8.86299573675241,8.86299573675241,156.939035210421,0.0,1.0
2018-01-26,14.05,14.05,14.05,14.05,104,8.86299573675241,8.86299573675241,8.86299573675241,8.86299573675241,164.865249109938,0.0,1.0
2018-01-29,14.05,14.05,14.05,14.05,66,8.86299573675241,8.86299573675241,8.86299573675241,8.86299573675241,104.626023473614,0.0,1.0
2018-01-30,13.65,13.8,13.65,13.8,655,8.61066845599077,8.70529118627639,8.61066845599077,8.70529118627639,1038.33402083663,0.0,1.0
2018-01-31,13.75,13.75,13.58,13.58,840,8.67375027618118,8.67375027618118,8.56651118185749,8.56651118185749,1331.60393511873,0.0,1.0
2018-02-01,14.0,14.0,13.85,13.85,1260,8.8314548266572,8.8314548266572,8.73683209637159,8.73683209637159,1997.40590267809,0.0,1.0
2018-02-02,13.9,13.97,13.9,13.97,1088,8.76837300646679,8.81253028060008,8.76837300646679,8.81253028060008,1724.74414453473,0.0,1.0
2018-02-05,13.9,14.26,13.9,14.26,677,8.76837300646679,8.99546755915227,8.76837300646679,8.99546755915227,1073.2093619945,0.0,1.0
2018-02-06,14.1,14.1,13.49,13.49,1142,8.89453664684761,8.89453664684761,8.50973754368612,8.50973754368612,1810.34725464951,0.0,1.0
2018-02-07,14.1,14.1,14.1,14.1,120,8.89453664684761,8.89453664684761,8.89453664684761,8.89453664684761,190.229133588389,0.0,1.0
2018-02-08,13.75,13.75,13.75,13.75,575,8.67375027618118,8.67375027618118,8.67375027618118,8.67375027618118,911.514598444366,0.0,1.0
2018-02-09,14.2,14.2,13.8,14.0,3680,8.95761846703802,8.95761846703802,8.70529118627639,8.8314548266572,5833.69343004394,0.0,1.0
2018-02-12,14.3,14.35,14.3,14.35,619,9.02070028722843,9.05224119732363,9.02070028722843,9.05224119732363,981.265280760109,0.0,1.0
2018-02-13,14.2,14.2,14.05,14.1,1405,8.95761846703802,8.95761846703802,8.86299573675241,8.89453664684761,2227.26610576406,0.0,1.0
2018-02-14,14.0,14.0,13.95,13.95,658,8.8314548266572,8.8314548266572,8.799913916562,8.799913916562,1043.08974917634,0.0,1.0
2018-02-15,14.15,14.15,13.6,13.6,632,8.92607755694282,8.92607755694282,8.57912754589557,8.57912754589557,1001.87343689885,0.0,1.0
2018-02-16,14.35,14.35,14.0,14.0,1048,9.05224119732363,9.05224119732363,8.8314548266572,8.8314548266572,1661.3344333386,0.0,1.0
2018-02-20,13.95,14.5,13.95,14.5,644,8.799913916562,9.14686392760925,8.799913916562,9.14686392760925,1020.89635025769,0.0,1.0
2018-02-21,13.9,13.95,13.85,13.85,2743,8.76837300646679,8.799913916562,8.73683209637159,8.73683209637159,4348.3209452746,0.0,1.0
2018-02-22,13.65,13.65,13.6,13.6,1266,8.61066845599077,8.61066845599077,8.57912754589557,8.57912754589557,2006.91735935751,0.0,1.0
2018-02-23,14.25,14.25,14.1,14.1,358,8.98915937713322,8.98915937713322,8.89453664684761,8.89453664684761,567.516915205362,0.0,1.0
2018-02-26,14.25,14.25,14.25,14.25,135,8.98915937713322,8.98915937713322,8.98915937713322,8.98915937713322,214.007775286938,0.0,1.0
2018-02-27,14.25,14.25,14.25,14.25,128,8.98915937713322,8.98915937713322,8.98915937713322,8.98915937713322,202.911075827616,0.0,1.0
2018-02-28,13.65,13.8,13.65,13.8,606,8.61066845599077,8.70529118627639,8.61066845599077,8.70529118627639,960.657124621367,0.0,1.0
2018-03-01,13.6,13.6,13.6,13.6,402,8.57912754589557,8.57912754589557,8.57912754589557,8.57912754589557,637.267597521105,0.0,1.0
2018-03-02,13.65,13.75,13.65,13.75,499,8.61066845599077,8.67375027618118,8.61066845599077,8.67375027618118,791.03614717172,0.0,1.0
2018-03-05,14.05,14.05,13.43,13.65,4039,8.86299573675241,8.86299573675241,8.47188845157187,8.61066845599077,6402.79558802921,0.0,1.0
2018-03-06,13.95,13.95,13.95,13.95,530,8.799913916562,8.799913916562,8.799913916562,8.799913916562,840.17867334872,0.0,1.0
2018-03-07,13.65,14.1,13.55,13.55,628,8.61066845599077,8.89453664684761,8.54758663580036,8.54758663580036,995.532465779239,0.0,1.0
2018-03-08,13.75,14.13,13.75,14.13,431,8.67375027618118,8.91346119290473,8.67375027618118,8.91346119290473,683.239638138299,0.0,1.0
2018-03-09,13.97,13.97,13.97,13.97,262,8.84407119069529,8.84407119069529,8.84407119069529,8.84407119069529,413.852390045297,0.05,1.0
2018-03-12,14.05,14.05,13.9,13.9,1254,8.89471726766419,8.89471726766419,8.79975587334749,8.79975587334749,1980.80495082749,0.0,1.0
2018-03-13,13.35,13.35,12.85,12.95,942,8.45156409418626,8.45156409418626,8.1350261131306,8.19833370934173,1487.97309703309,0.0,1.0
2018-03-14,13.35,13.35,13.35,13.35,113,8.45156409418626,8.45156409418626,8.45156409418626,8.45156409418626,178.493588072972,0.0,1.0
2018-03-15,13.4,13.4,13.4,13.4,527,8.48321789229183,8.48321789229183,8.48321789229183,8.48321789229183,832.44354791554,0.0,1.0
2018-03-16,14.25,14.25,13.45,13.45,3087,9.02133246008646,9.02133246008646,8.51487169039739,8.51487169039739,4876.19209186959,0.0,1.0
2018-03-19,14.0,14.0,13.69,13.69,963,8.86306346955863,8.86306346955863,8.66680992130411,8.66680992130411,1521.14447180771,0.0,1.0
2018-03-20,13.2,13.5,12.9,13.45,7796,8.35660269986956,8.54652548850296,8.16667991123616,8.51487169039739,12314.4779877601,0.0,1.0
2018-03-21,13.2,13.2,13.2,13.2,561,8.35660269986956,8.35660269986956,8.35660269986956,8.35660269986956,886.14958326493,0.0,1.0
2018-03-22,13.0,13.2,12.85,12.85,946,8.2299875074473,8.35660269986956,8.1350261131306,8.1350261131306,1494.29145413302,0.0,1.0
2018-03-23,12.85,13.5,12.85,13.1,2139,8.1350261131306,8.54652548850296,8.1350261131306,8.29329510365843,3378.7414591866,0.0,1.0
2018-03-26,12.8,13.9,12.3,13.5,18163,8.10337231502503,8.79975587334749,7.78683433396936,8.54652548850296,28690.080001499,0.0,1.0
2018-03-27,12.9,13.3,12.5,12.8,6725,8.16667991123616,8.4199102960807,7.91344952639163,8.10337231502503,10622.7378742543,0.0,1.0
2018-03-28,14.05,14.5,13.2,13.25,8008,8.89471726766419,9.17960145061429,8.35660269986956,8.38825649797513,12649.3509140563,0.0,1.0
2018-03-29,13.8,14.5,13.8,14.15,10925,8.73644827713636,9.17960145061429,8.73644827713636,8.95802486387533,17257.0128291789,0.0,1.0
2018-04-02,13.85,13.85,13.85,13.85,605,8.76810207524193,8.76810207524193,8.76810207524193,8.76810207524193,955.65151136414,0.0,1.0
2018-04-03,13.5,14.0,13.5,13.93,944,8.54652548850296,8.86306346955863,8.54652548850296,8.81874815221083,1491.13227558306,0.0,1.0
2018-04-04,14.05,14.05,13.6,13.6,1099,8.89471726766419,8.89471726766419,8.60983308471409,8.60983308471409,1735.96861320527,0.0,1.0
2018-04-05,13.8,14.2,13.8,14.2,1217,8.73644827713636,8.98967866198089,8.73644827713636,8.98967866198089,1922.36014765315,0.0,1.0
2018-04-06,13.75,14.2,13.66,13.67,1630,8.70479447903079,8.98967866198089,8.64781764244077,8.65414840206189,2574.73051822074,0.0,1.0
2018-04-09,14.15,14.15,13.9,13.9,601,8.95802486387533,8.95802486387533,8.79975587334749,8.79975587334749,949.333154264211,0.0,1.0
2018-04-10,13.95,14.42,13.95,14.42,677,8.83140967145306,9.12895537364538,8.83140967145306,9.12895537364538,1069.38193916285,0.0,1.0
2018-04-11,13.95,13.95,13.95,13.95,321,8.83140967145306,8.83140967145306,8.83140967145306,8.83140967145306,507.048157269238,0.0,1.0
2018-04-12,14.05,14.05,13.9,13.9,758,8.89471726766419,8.89471726766419,8.79975587334749,8.79975587334749,1197.32867043639,0.0,1.0
2018-04-13,14.0,14.05,14.0,14.05,2378,8.86306346955863,8.89471726766419,8.86306346955863,8.89471726766419,3756.26329590731,0.0,1.0
2018-04-16,13.6,13.6,13.6,13.6,278,8.60983308471409,8.60983308471409,8.60983308471409,8.60983308471409,439.12581844501,0.0,1.0
2018-04-17,14.0,14.3,14.0,14.0,1894,8.86306346955863,9.05298625819202,8.86306346955863,8.86306346955863,2991.742086816,0.0,1.0
2018-04-18,14.0,14.0,14.0,14.0,321,8.86306346955863,8.86306346955863,8.86306346955863,8.86306346955863,507.048157269238,0.0,1.0
2018-04-19,14.0,14.0,14.0,14.0,375,8.86306346955863,8.86306346955863,8.86306346955863,8.86306346955863,592.345978118268,0.0,1.0
2018-04-20,14.1,14.1,12.85,12.85,1623,8.92637106576976,8.92637106576976,8.1350261131306,8.1350261131306,2563.67339329587,0.0,1.0
2018-04-23,14.0,14.0,13.7,13.97,2408,8.86306346955863,8.86306346955863,8.67314068092523,8.84407119069529,3803.65097415677,0.0,1.0
2018-04-24,14.2,14.2,14.2,14.2,340,8.98967866198089,8.98967866198089,8.98967866198089,8.98967866198089,537.060353493897,0.0,1.0
2018-04-25,13.7,14.5,13.7,14.5,5721,8.67314068092523,9.17960145061429,8.67314068092523,9.17960145061429,9036.8302421723,0.0,1.0
2018-04-26,13.7,13.7,13.7,13.7,138,8.67314068092523,8.67314068092523,8.67314068092523,8.67314068092523,217.983319947523,0.0,1.0
2018-04-27,13.65,13.8,13.5,13.5,1359,8.64148688281966,8.73644827713636,8.54652548850296,8.54652548850296,2146.66182470061,0.0,1.0
2018-04-30,13.75,13.8,13.65,13.65,852,8.70479447903079,8.73644827713636,8.64148688281966,8.64148688281966,1345.81006228471,0.0,1.0
2018-05-01,13.47,13.61,12.75,12.75,1750,8.52753320963962,8.61616384433521,8.07171851691946,8.07171851691946,2764.28123121859,0.0,1.0
2018-05-02,13.65,13.65,13.4,13.4,504,8.64148688281966,8.64148688281966,8.48321789229183,8.48321789229183,796.112994590953,0.0,1.0
2018-05-03,14.3,14.3,13.3,13.3,2289,9.05298625819202,9.05298625819202,8.4199102960807,8.4199102960807,3615.67985043391,0.0,1.0
2018-05-04,14.1,14.35,14.1,14.35,2415,8.92637106576976,9.08464005629759,8.92637106576976,9.08464005629759,3814.70809908165,0.0,1.0
2018-05-07,13.9,13.9,13.9,13.9,464,8.79975587334749,8.79975587334749,8.79975587334749,8.79975587334749,732.929423591671,0.0,1.0
2018-05-08,13.9,14.5,13.9,14.5,4363,8.79975587334749,9.17960145061429,8.79975587334749,9.17960145061429,6891.74800674669,0.0,1.0
2018-05-09,13.8,13.93,13.65,13.65,1052,8.73644827713636,8.81874815221083,8.64148688281966,8.64148688281966,1661.72791728112,0.0,1.0
2018-05-10,13.6,13.65,13.6,13.65,300,8.60983308471409,8.64148688281966,8.60983308471409,8.64148688281966,473.876782494615,0.0,1.0
2018-05-11,13.65,13.65,13.6,13.6,1183,8.64148688281966,8.64148688281966,8.60983308471409,8.60983308471409,1868.65411230377,0.0,1.0
2018-05-14,13.6,13.95,13.6,13.95,680,8.60983308471409,8.83140967145306,8.60983308471409,8.83140967145306,1074.12070698779,0.0,1.0
2018-05-15,13.15,14.15,13.15,13.89,9447,8.324948901764,8.95802486387533,8.324948901764,8.79342511372638,14922.3798807554,0.0,1.0
2018-05-16,15.55,16.5,13.33,13.52,37673,9.84433121083119,10.445753374837,8.43890257494403,8.55918700774519,59507.8667563987,0.0,1.0
2018-05-17,15.2,15.25,14.8,14.9,15215,9.62275462409222,9.65440842219779,9.36952423924769,9.43283183545882,24033.4508188519,0.0,1.0
2018-05-18,14.6,15.9,14.1,15.2,7044,9.24290904682542,10.0659077975702,8.92637106576976,9.62275462409222,11126.6268529736,0.0,1.0
2018-05-21,14.45,14.68,13.26,13.26,3112,9.14794765250872,9.29355512379433,8.39458725759624,8.39458725759624,4915.68182374414,0.0,1.0
2018-05-22,14.0,14.0,13.97,13.97,767,8.86306346955863,8.86306346955863,8.84407119069529,8.84407119069529,1211.54497391123,0.0,1.0
2018-05-23,14.75,14.8,14.4,14.4,2160,9.33787044114212,9.36952423924769,9.11629385440316,9.11629385440316,3411.91283396123,0.0,1.0
2018-05-24,14.45,14.4507,14.3,14.3,1107,9.14794765250872,9.1483908056822,9.05298625819202,9.05298625819202,1748.60532740513,0.0,1.0
2018-05-25,14.75,14.75,14.45,14.5,1857,9.33787044114212,9.33787044114212,9.14794765250872,9.17960145061429,2933.29728364167,0.0,1.0
2018-05-29,15.05,15.05,14.75,14.75,1544,9.52779322977552,9.52779322977552,9.33787044114212,9.33787044114212,2438.88584057229,0.0,1.0
2018-05-30,14.55,14.75,14.35,14.35,1269,9.21125524871986,9.33787044114212,9.08464005629759,9.08464005629759,2004.49878995222,0.0,1.0
2018-05-31,14.2,14.53,14.15,14.28,4394,8.98967866198089,9.19859372947763,8.95802486387533,9.0403247389498,6940.71527427113,0.0,1.0
2018-06-01,14.6,15.03,13.95,15.03,4541,9.24290904682542,9.5151317105333,8.83140967145306,9.5151317105333,7172.91489769349,0.0,1.0
2018-06-04,13.95,14.82,13.75,14.82,6265,8.86306346955863,9.41581366443433,8.73599445924237,9.41581366443433,9860.78349773481,0.05,1.0
2018-06-05,14.45,14.75,13.85,14.44,7032,9.18073599534926,9.37133951082364,8.7995289644005,9.17438254483345,11068.0015253107,0.0,1.0
2018-06-06,13.8,14.6,13.4,14.6,11063,8.76776171182144,9.27603775308645,8.51362369118893,9.27603775308645,17412.5854485938,0.0,1.0
2018-06-07,13.85,14.3,13.85,14.3,1931,8.7995289644005,9.08543423761207,8.7995289644005,9.08543423761207,3039.29336538323,0.0,1.0
2018-06-08,13.8,13.8,13.8,13.8,597,8.76776171182144,8.76776171182144,8.76776171182144,8.76776171182144,939.646887174411,0.0,1.0
2018-06-11,13.6,14.2,13.2,14.05,19225,8.64069270150518,9.02189973245394,8.38655468087268,8.92659797471675,30259.1480836316,0.0,1.0
2018-06-12,13.6,13.84,13.35,13.35,7924,8.64069270150518,8.79317551388469,8.48185643860987,8.48185643860987,12471.9630384758,0.0,1.0
2018-06-13,13.45,13.9,13.4,13.5,8606,8.54539094376799,8.83129621697956,8.51362369118893,8.57715819634706,13545.3954958509,0.0,1.0
2018-06-14,13.2,13.68,13.2,13.35,8380,8.38655468087268,8.69152030563169,8.38655468087268,8.48185643860987,13189.6832739055,0.0,1.0
2018-06-15,12.9,13.4,12.9,12.9,4533,8.1959511653983,8.51362369118893,8.1959511653983,8.1959511653983,7134.70576140972,0.0,1.0
2018-06-18,13.3,13.49,13.05,13.49,5771,8.45008918603081,8.57080474583125,8.29125292313549,8.57080474583125,9083.25324268597,0.0,1.0
2018-06-19,13.2,13.35,13.2,13.32,4873,8.38655468087268,8.48185643860987,8.38655468087268,8.46279608706243,7669.84804221257,0.0,1.0
2018-06-20,13.1,13.32,13.0,13.32,6024,8.32302017571455,8.46279608706243,8.25948567055643,8.46279608706243,9481.46205751868,0.0,1.0
2018-06-21,12.95,13.1,12.8,12.8,2982,8.22771841797736,8.32302017571455,8.13241666024017,8.13241666024017,4693.51259221791,0.0,1.0
2018-06-22,12.3,13.02,12.3,13.02,11698,7.81474413444954,8.27219257158805,7.81474413444954,8.27219257158805,18412.0423553874,0.0,1.0
2018-06-25,12.8,12.92,12.3,12.45,4400,8.13241666024017,8.20865806642993,7.81474413444954,7.91004589218673,6925.37069274273,0.0,1.0
2018-06-26,12.8,12.8,12.8,12.8,3084,8.13241666024017,8.13241666024017,8.13241666024017,8.13241666024017,4854.05527645877,0.0,1.0
2018-06-27,13.15,13.15,13.15,13.15,694,8.35478742829362,8.35478742829362,8.35478742829362,8.35478742829362,1092.31983199169,0.0,1.0
2018-06-28,13.05,13.15,12.7,13.15,2385,8.29125292313549,8.35478742829362,8.06888215508205,8.35478742829362,3753.8657050435,0.0,1.0
2018-06-29,13.2,13.2,12.65,12.65,1322,8.38655468087268,8.38655468087268,8.03711490250299,8.03711490250299,2080.75910359225,0.0,1.0
2018-07-02,12.3,13.0,12.2,12.73,22292,7.81474413444954,8.25948567055643,7.75120962929141,8.08794250662948,35086.4462460502,0.0,1.0
2018-07-03,12.0,12.85,11.95,12.85,3261,7.62414061897516,8.16418391281924,7.5923733663961,8.16418391281924,5132.64405205319,0.0,1.0
2018-07-05,12.45,12.55,12.45,12.5,4951,7.91004589218673,7.97358039734486,7.91004589218673,7.94181314476579,7792.61597722029,0.0,1.0
2018-07-06,12.9,12.9,12.6,12.6,1426,8.1959511653983,8.1959511653983,8.00534764992392,8.00534764992392,2244.44968360253,0.0,1.0
2018-07-09,13.2,13.2,13.03,13.03,1380,8.38655468087268,8.38655468087268,8.27854602210386,8.27854602210386,2172.04808090567,0.0,1.0
2018-07-10,13.3,13.37,13.2,13.2,2934,8.45008918603081,8.49456333964149,8.38655468087268,8.38655468087268,4617.96309375163,0.0,1.0
2018-07-11,13.4,13.4,13.3,13.38,1703,8.51362369118893,8.51362369118893,8.45008918603081,8.50091679015731,2680.43324766838,0.0,1.0
2018-07-12,13.65,13.75,13.35,13.55,2542,8.67245995408425,8.73599445924237,8.48185643860987,8.60892544892612,4000.97552294364,0.0,1.0
2018-07-13,13.3,13.58,13.3,13.35,1104,8.45008918603081,8.62798580047356,8.45008918603081,8.48185643860987,1737.63846472454,0.0,1.0
2018-07-16,13.4,13.4,13.3,13.35,3133,8.51362369118893,8.51362369118893,8.45008918603081,8.48185643860987,4931.17872280977,0.0,1.0
2018-07-17,13.0,13.35,12.8,13.35,12703,8.25948567055643,8.48185643860987,8.13241666024017,8.48185643860987,19993.8599795252,0.0,1.0
2018-07-18,13.1,13.12,13.05,13.12,1986,8.32302017571455,8.33572707674618,8.29125292313549,8.33572707674618,3125.86049904251,0.0,1.0
2018-07-19,12.9,13.2,12.9,13.0,725,8.1959511653983,8.38655468087268,8.1959511653983,8.25948567055643,1141.11221641784,0.0,1.0
2018-07-20,13.05,13.2,12.5,13.2,1297,8.29125292313549,8.38655468087268,7.94181314476579,8.38655468087268,2041.41040647439,0.0,1.0
2018-07-23,12.6,12.66,12.6,12.66,1356,8.00534764992392,8.0434683530188,8.00534764992392,8.0434683530188,2134.27333167253,0.0,1.0
2018-07-24,12.75,13.05,12.65,13.05,2495,8.10064940766111,8.29125292313549,8.03711490250299,8.29125292313549,3926.99997236207,0.0,1.0
2018-07-25,12.7,12.81,12.55,12.55,3828,8.06888215508205,8.13877011075599,7.97358039734486,7.97358039734486,6025.07250268617,0.0,1.0
2018-07-26,12.55,12.6,12.5,12.6,4821,7.97358039734486,8.00534764992392,7.94181314476579,8.00534764992392,7588.00275220743,0.0,1.0
2018-07-27,12.45,12.7,12.45,12.6,1688,7.91004589218673,8.06888215508205,7.91004589218673,8.00534764992392,2656.82402939767,0.0,1.0
2018-07-30,12.7,12.73,12.6,12.7,1815,8.06888215508205,8.08794250662948,8.00534764992392,8.06888215508205,2856.71541075637,0.0,1.0
2018-07-31,12.7,12.85,12.7,12.85,840,8.06888215508205,8.16418391281924,8.06888215508205,8.16418391281924,1322.11622315997,0.0,1.0
2018-08-01,13.1,13.15,13.05,13.05,2043,8.32302017571455,8.35478742829362,8.29125292313549,8.29125292313549,3215.57552847123,0.0,1.0
2018-08-02,12.7,13.1,12.7,13.1,4842,8.06888215508205,8.32302017571455,8.06888215508205,8.32302017571455,7621.05565778643,0.0,1.0
2018-08-03,12.88,13.13,12.65,13.05,3825,8.18324426436667,8.34208052726199,8.03711490250299,8.29125292313549,6020.35065903204,0.0,1.0
2018-08-06,13.1,13.1,12.7,12.7,400,8.32302017571455,8.32302017571455,8.06888215508205,8.06888215508205,629.579153885703,0.0,1.0
2018-08-07,13.3,13.5,13.25,13.45,4865,8.45008918603081,8.57715819634706,8.41832193345174,8.54539094376799,7657.25645913485,0.0,1.0
2018-08-08,13.35,13.6,13.27,13.6,683,8.48185643860987,8.64069270150518,8.43102883448337,8.64069270150518,1075.00640525984,0.0,1.0
2018-08-09,13.76,13.76,13.36,13.36,2781,8.74234790975819,8.74234790975819,8.48820988912568,8.48820988912568,4377.14906739035,0.0,1.0
2018-08-10,13.75,13.75,13.75,13.75,510,8.73599445924237,8.73599445924237,8.73599445924237,8.73599445924237,802.713421204271,0.0,1.0
2018-08-13,13.4,13.83,13.35,13.8,4896,8.51362369118893,8.78682206336888,8.48185643860987,8.76776171182144,7706.048843561,0.0,1.0
2018-08-14,13.45,13.45,13.45,13.45,410,8.54539094376799,8.54539094376799,8.54539094376799,8.54539094376799,645.318632732846,0.0,1.0
2018-08-15,13.5,13.5,13.45,13.45,1243,8.57715819634706,8.57715819634706,8.54539094376799,8.54539094376799,1956.41722069982,0.0,1.0
2018-08-16,13.7,13.7,13.65,13.65,635,8.70422720666331,8.70422720666331,8.67245995408425,8.67245995408425,999.456906793553,0.0,1.0
2018-08-17,13.35,13.67,13.0,13.0,1102,8.48185643860987,8.68516685511587,8.25948567055643,8.25948567055643,1734.49056895511,0.0,1.0
2018-08-20,13.6,13.6,13.6,13.6,369,8.64069270150518,8.64069270150518,8.64069270150518,8.64069270150518,580.786769459561,0.0,1.0
2018-08-21,13.1,13.35,13.1,13.27,1742,8.32302017571455,8.48185643860987,8.32302017571455,8.43102883448337,2741.81721517224,0.0,1.0
2018-08-22,13.25,13.25,13.25,13.25,446,8.41832193345174,8.41832193345174,8.41832193345174,8.41832193345174,701.980756582559,0.0,1.0
2018-08-23,13.5,13.5,13.25,13.25,536,8.57715819634706,8.57715819634706,8.41832193345174,8.41832193345174,843.636066206841,0.0,1.0
2018-08-24,13.85,13.85,13.5,13.5,12118,8.7995289644005,8.7995289644005,8.57715819634706,8.57715819634706,19073.1004669674,0.0,1.0
2018-08-27,13.6,13.7,13.5,13.7,2528,8.64069270150518,8.70422720666331,8.57715819634706,8.70422720666331,3978.94025255764,0.0,1.0
2018-08-28,13.75,13.75,13.75,13.75,400,8.73599445924237,8.73599445924237,8.73599445924237,8.73599445924237,629.579153885703,0.0,1.0
2018-08-29,13.75,13.75,13.75,13.75,209,8.73599445924237,8.73599445924237,8.73599445924237,8.73599445924237,328.95510790528,0.0,1.0
2018-08-30,13.35,13.6,13.35,13.57,3203,8.48185643860987,8.64069270150518,8.48185643860987,8.62163234995775,5041.35507473976,0.0,1.0
2018-08-31,13.5,13.5,13.5,13.5,615,8.60892544892612,8.60892544892612,8.60892544892612,8.60892544892612,964.406074748348,0.05,1.0
2018-09-04,13.25,13.6,13.25,13.35,3543,8.44950090357564,8.67269526706631,8.44950090357564,8.51327072171583,5555.91987452585,0.0,1.0
2018-09-05,13.6,13.6,13.35,13.45,2610,8.67269526706631,8.67269526706631,8.51327072171583,8.57704053985602,4092.84529283445,0.0,1.0
2018-09-06,13.7,13.7,13.35,13.55,757,8.73646508520651,8.73646508520651,8.51327072171583,8.64081035799622,1187.08194891789,0.0,1.0
2018-09-07,13.7,13.83,13.7,13.83,862,8.73646508520651,8.81936584878876,8.73646508520651,8.81936584878876,1351.73664460663,0.0,1.0
2018-09-10,13.65,13.85,13.65,13.85,719,8.70458017613641,8.8321198124168,8.70458017613641,8.8321198124168,1127.49263047815,0.0,1.0
2018-09-11,13.8473,13.8473,13.65,13.65,933,8.83039802732701,8.83039802732701,8.70458017613641,8.70458017613641,1463.0745816914,0.0,1.0
2018-09-12,13.4,13.82,13.37,13.82,1246,8.54515563078593,8.81298886697474,8.52602468534387,8.81298886697474,1953.90238883974,0.0,1.0
2018-09-13,13.65,13.65,13.65,13.65,597,8.70458017613641,8.70458017613641,8.70458017613641,8.70458017613641,936.179555487421,0.0,1.0
2018-09-14,13.5,13.5,13.5,13.5,596,8.60892544892612,8.60892544892612,8.60892544892612,8.60892544892612,934.61141552848,0.0,1.0
2018-09-17,13.85,13.85,13.59,13.82,744,8.8321198124168,8.8321198124168,8.6663182852523,8.81298886697474,1166.69612945166,0.0,1.0
2018-09-18,13.5,13.8,13.5,13.8,600,8.60892544892612,8.8002349033467,8.60892544892612,8.8002349033467,940.883975364242,0.0,1.0
2018-09-19,13.65,13.65,13.65,13.65,1281,8.70458017613641,8.70458017613641,8.70458017613641,8.70458017613641,2008.78728740266,0.0,1.0
2018-09-20,13.55,13.8,13.55,13.66,1530,8.64081035799622,8.8002349033467,8.64081035799622,8.71095715795043,2399.25413717882,0.0,1.0
2018-09-21,13.85,13.85,13.05,13.55,11797,8.8321198124168,8.8321198124168,8.32196126729525,8.64081035799622,18499.3470956199,0.0,1.0
2018-09-24,13.3,13.65,13.13,13.13,906,8.48138581264574,8.70458017613641,8.37297712180741,8.37297712180741,1420.7348028,0.0,1.0
2018-09-25,13.65,13.65,13.6,13.62,4318,8.70458017613641,8.70458017613641,8.67269526706631,8.68544923069435,6771.22834270466,0.0,1.0
2018-09-26,13.65,13.65,13.45,13.45,2922,8.70458017613641,8.70458017613641,8.57704053985602,8.57704053985602,4582.10496002386,0.0,1.0
2018-09-27,13.3,13.3,13.3,13.3,434,8.48138581264574,8.48138581264574,8.48138581264574,8.48138581264574,680.572742180135,0.0,1.0
2018-09-28,13.6,13.6,13.35,13.35,1138,8.67269526706631,8.67269526706631,8.51327072171583,8.51327072171583,1784.54327327418,0.0,1.0
2018-10-01,13.5,13.6,13.5,13.59,4929,8.60892544892612,8.67269526706631,8.60892544892612,8.6663182852523,7729.36185761725,0.0,1.0
2018-10-02,13.47,13.65,13.47,13.6,2417,8.58979450348406,8.70458017613641,8.58979450348406,8.67269526706631,3790.19428075896,0.0,1.0
2018-10-03,13.65,13.65,13.33,13.45,7372,8.70458017613641,8.70458017613641,8.50051675808779,8.57704053985602,11560.3277773087,0.0,1.0
2018-10-04,13.31,13.64,13.31,13.64,820,8.48776279445975,8.69820319432239,8.48776279445975,8.69820319432239,1285.87476633113,0.0,1.0
2018-10-05,13.3,13.3,13.3,13.3,344,8.48138581264574,8.48138581264574,8.48138581264574,8.48138581264574,539.440145875498,0.0,1.0
2018-10-08,13.46,13.6,13.46,13.55,9429,8.58341752167004,8.67269526706631,8.58341752167004,8.64081035799622,14785.9916728491,0.0,1.0
2018-10-09,13.14,13.5,13.14,13.41,1790,8.37935410362143,8.60892544892612,8.37935410362143,8.55153261259995,2806.97052650332,0.0,1.0
2018-10-10,13.08,13.45,13.08,13.45,1200,8.34109221273731,8.57704053985602,8.34109221273731,8.57704053985602,1881.76795072848,0.0,1.0
2018-10-11,13.1,13.43,13.1,13.43,514,8.35384617636535,8.56428657622799,8.35384617636535,8.56428657622799,806.023938895367,0.0,1.0
2018-10-12,13.15,13.49,13.15,13.15,1412,8.38573108543545,8.6025484671121,8.38573108543545,8.38573108543545,2214.21362202385,0.0,1.0
2018-10-15,13.49,13.49,13.45,13.45,898,8.6025484671121,8.6025484671121,8.57704053985602,8.57704053985602,1408.18968312848,0.0,1.0
2018-10-16,13.48,13.49,13.2,13.49,953,8.59617148529808,8.6025484671121,8.41761599450554,8.6025484671121,1494.4373808702,0.0,1.0
2018-10-17,13.2,13.27,13.2,13.27,573,8.41761599450554,8.46225486720368,8.41761599450554,8.46225486720368,898.544196472851,0.0,1.0
2018-10-18,13.44,13.44,13.11,13.11,1217,8.57066355804201,8.57066355804201,8.36022315817937,8.36022315817937,1908.42633003047,0.0,1.0
2018-10-19,13.22,13.26,12.76,12.76,885,8.43036995813358,8.45587788538966,8.13702879468869,8.13702879468869,1387.80386366226,0.0,1.0
2018-10-22,13.1,13.26,13.1,13.25,2759,8.35384617636535,8.45587788538966,8.35384617636535,8.44950090357564,4326.49814671657,0.0,1.0
2018-10-23,13.1,13.1,13.1,13.1,250,8.35384617636535,8.35384617636535,8.35384617636535,8.35384617636535,392.034989735101,0.0,1.0
2018-10-24,12.8,12.81,12.8,12.81,787,8.16253672194477,8.16891370375879,8.16253672194477,8.16891370375879,1234.1261476861,0.0,1.0
2018-10-25,12.87,13.17,12.87,13.17,917,8.2071755946429,8.39848504906348,8.2071755946429,8.39848504906348,1437.98434234835,0.0,1.0
2018-10-26,12.51,13.05,12.51,12.75,1794,7.97760424933821,8.32196126729525,7.97760424933821,8.13065181287467,2813.24308633908,0.0,1.0
2018-10-29,13.16,13.16,12.55,12.55,478,8.39210806724947,8.39210806724947,8.00311217659428,8.00311217659428,749.570900373512,0.0,1.0
2018-10-30,13.25,13.25,13.07,13.07,763,8.44950090357564,8.44950090357564,8.33471523092329,8.33471523092329,1196.49078867153,0.0,1.0
2018-10-31,13.04,13.04,13.04,13.04,917,8.31558428548123,8.31558428548123,8.31558428548123,8.31558428548123,1437.98434234835,0.0,1.0
2018-11-01,13.36,13.5,13.3,13.4,4666,8.51964770352985,8.60892544892612,8.48138581264574,8.54515563078593,7316.94104841592,0.0,1.0
2018-11-02,13.4,13.5,13.36,13.41,2912,8.54515563078593,8.60892544892612,8.51964770352985,8.55153261259995,4566.42356043445,0.0,1.0
2018-11-05,13.42,13.42,13.42,13.42,338,8.55790959441397,8.55790959441397,8.55790959441397,8.55790959441397,530.031306121856,0.0,1.0
2018-11-06,13.8,13.81,13.8,13.81,1965,8.8002349033467,8.80661188516072,8.8002349033467,8.80661188516072,3081.39501931789,0.0,1.0
2018-11-07,13.81,13.81,13.8,13.8,1811,8.80661188516072,8.80661188516072,8.8002349033467,8.8002349033467,2839.90146564107,0.0,1.0
2018-11-08,13.81,13.81,13.81,13.81,171,8.80661188516072,8.80661188516072,8.80661188516072,8.80661188516072,268.151932978809,0.0,1.0
2018-11-09,13.46,13.46,13.46,13.46,472,8.58341752167004,8.58341752167004,8.58341752167004,8.58341752167004,740.162060619871,0.0,1.0
2018-11-12,13.52,13.74,13.52,13.74,579,8.62167941255416,8.76197301246259,8.62167941255416,8.76197301246259,907.953036226493,0.0,1.0
2018-11-13,13.45,13.45,13.42,13.44,687,8.57704053985602,8.57704053985602,8.55790959441397,8.57066355804201,1077.31215179206,0.0,1.0
2018-11-14,13.45,13.45,13.45,13.45,362,8.57704053985602,8.57704053985602,8.57704053985602,8.57704053985602,567.666665136426,0.0,1.0
2018-11-15,13.72,13.78,13.72,13.78,885,8.74921904883455,8.78748093971866,8.74921904883455,8.78748093971866,1387.80386366226,0.0,1.0
2018-11-16,13.8,13.81,13.52,13.81,1435,8.8002349033467,8.80661188516072,8.62167941255416,8.80661188516072,2250.28084107948,0.0,1.0
2018-11-19,13.52,13.8,13.52,13.8,898,8.62167941255416,8.8002349033467,8.62167941255416,8.8002349033467,1408.18968312848,0.0,1.0
2018-11-20,13.4,13.6,13.4,13.54,1517,8.54515563078593,8.67269526706631,8.54515563078593,8.6344333761822,2378.86831771259,0.0,1.0
2018-11-21,13.81,13.81,13.8,13.8,2290,8.80661188516072,8.80661188516072,8.8002349033467,8.8002349033467,3591.04050597352,0.0,1.0
2018-11-23,13.81,13.81,13.6501,13.6501,568,8.80661188516072,8.80661188516072,8.70464394595455,8.70464394595455,890.703496678149,0.0,1.0
2018-11-26,13.48,13.48,13.48,13.48,558,8.59617148529808,8.59617148529808,8.59617148529808,8.59617148529808,875.022097088745,0.0,1.0
2018-11-27,13.48,13.48,13.48,13.48,187,8.59617148529808,8.59617148529808,8.59617148529808,8.59617148529808,293.242172321855,0.0,1.0
2018-11-28,13.5,13.76,13.5,13.76,1032,8.60892544892612,8.77472697609062,8.60892544892612,8.77472697609062,1618.3204376265,0.0,1.0
2018-11-29,13.4,13.4,13.4,13.4,925,8.54515563078593,8.54515563078593,8.54515563078593,8.54515563078593,1450.52946201987,0.0,1.0
2018-11-30,14.9,14.9,13.81,13.81,6226,9.50170290288883,9.50170290288883,8.80661188516072,8.80661188516072,9763.23938436295,0.0,1.0
2018-12-03,14.63,15.16,14.5,14.97,7129,9.36140930298041,9.7005444315231,9.27822521484729,9.57896768732855,11141.1932353812,0.05,1.0
2018-12-04,14.65,14.89,14.65,14.89,4543,9.37420685500089,9.52777747924663,9.37420685500089,9.52777747924663,7099.79532449667,0.0,1.0
2018-12-06,14.43,14.7768,14.1404,14.6982,4500,9.23343378277561,9.45534333481072,9.04812522951908,9.40504895537024,7032.59497253689,0.0,1.0
2018-12-07,14.42,14.42,13.32,14.0,3225,9.22703500676538,9.22703500676538,8.52316964563903,8.95828641433532,5040.02639698476,0.0,1.0
2018-12-10,14.31,14.49,14.31,14.42,1396,9.15664847065274,9.27182643883705,9.15664847065274,9.22703500676538,2181.66724036922,0.0,1.0
2018-12-11,13.99,14.39,13.8,14.39,1398,8.95188763832508,9.20783867873466,8.83031089413053,9.20783867873466,2184.79283813479,0.0,1.0
2018-12-12,14.46,14.46,13.67,13.67,1173,9.25263011080633,9.25263011080633,8.74712680599741,8.74712680599741,1833.16308950795,0.0,1.0
2018-12-13,13.51,14.46,13.51,14.46,1846,8.64474638983358,9.25263011080633,8.64474638983358,9.25263011080633,2884.92673762291,0.0,1.0
2018-12-14,13.48,13.48,13.48,13.48,514,8.62555006180286,8.62555006180286,8.62555006180286,8.62555006180286,803.278625751991,0.0,1.0
2018-12-17,13.52,13.52,13.21,13.21,916,8.65114516584382,8.65114516584382,8.4527831095264,8.4527831095264,1431.52377663195,0.0,1.0
2018-12-18,13.84,14.1,13.58,13.69,2291,8.85590599817148,9.02227417443771,8.68953782190526,8.75992435801789,3580.37224046267,0.0,1.0
2018-12-19,13.76,13.83,13.76,13.83,746,8.80471579008957,8.84950722216124,8.80471579008957,8.84950722216124,1165.84796655834,0.0,1.0
2018-12-20,14.23,14.23,14.23,14.23,594,9.10545826257083,9.10545826257083,9.10545826257083,9.10545826257083,928.302536374868,0.0,1.0
2018-12-21,13.11,13.73,12.78,13.12,11586,8.388795349424,8.78551946205885,8.1776357410861,8.39519412543424,18106.5878559583,0.0,1.0
2018-12-24,13.14,13.2,12.8,12.8,550,8.40799167745472,8.44638433351616,8.19043329310658,8.19043329310658,859.539385532285,0.0,1.0
2018-12-26,13.07,13.4,13.07,13.4,1296,8.36320024538304,8.57435985372095,8.36320024538304,8.57435985372095,2025.38735209062,0.0,1.0
2018-12-27,13.38,13.8,12.75,13.06,12607,8.56156230170047,8.83031089413053,8.15843941305538,8.3568014693728,19702.2055152828,0.0,1.0
2018-12-28,13.83,14.4,13.505,14.4,2145,8.84950722216124,9.2142374547449,8.64154700182846,9.2142374547449,3352.20360357592,0.0,1.0
2018-12-31,13.61,13.99,12.965,12.965,1584,8.70873414993597,8.95188763832508,8.29601309727553,8.29601309727553,2475.47343033298,0.0,1.0
2019-01-02,13.57,13.57,13.0101,13.51,2967,8.68313904589502,8.68313904589502,8.32487157708171,8.64474638983358,4636.82428522598,0.0,1.0
2019-01-03,13.09,13.63,13.09,13.63,1648,8.37599779740352,8.72153170195645,8.37599779740352,8.72153170195645,2575.49255883129,0.0,1.0
2019-01-04,13.44,13.44,13.05,13.05,5124,8.5999549577619,8.5999549577619,8.35040269336256,8.35040269336256,8007.78147539533,0.0,1.0
2019-01-07,13.47,13.5,13.03,13.5,6484,8.61915128579262,8.63834761382334,8.33760514134208,8.63834761382334,10133.1879559843,0.0,1.0
2019-01-08,13.5,13.5,13.1,13.5,1926,8.63834761382334,8.63834761382334,8.38239657341376,8.63834761382334,3009.95064824579,0.0,1.0
2019-01-09,13.46,13.46,13.46,13.46,368,8.61275250978238,8.61275250978238,8.61275250978238,8.61275250978238,575.109988865239,0.0,1.0
2019-01-10,13.46,13.5,13.4,13.46,2772,8.61275250978238,8.63834761382334,8.57435985372095,8.61275250978238,4332.07850308272,0.0,1.0
2019-01-11,13.4,13.5,13.4,13.4,3871,8.57435985372095,8.63834761382334,8.57435985372095,8.57435985372095,6049.5944752645,0.0,1.0
2019-01-14,13.49,13.49,13.49,13.49,621,8.6319488378131,8.6319488378131,8.6319488378131,8.6319488378131,970.49810621009,0.0,1.0
2019-01-15,14.28,14.28,13.75,14.0,6919,9.13745214262202,9.13745214262202,8.79831701407933,8.95828641433532,10813.0054699962,0.0,1.0
2019-01-16,14.2,14.35,14.2,14.28,1941,9.08626193454011,9.1822435746937,9.08626193454011,9.13745214262202,3033.39263148757,0.0,1.0
2019-01-17,14.15,14.35,14.15,14.35,776,9.05426805448891,9.1822435746937,9.05426805448891,9.1822435746937,1212.73193304192,0.0,1.0
2019-01-18,14.2,14.35,14.2,14.25,2554,9.08626193454011,9.1822435746937,9.08626193454011,9.1182558145913,3991.38834663538,0.0,1.0
2019-01-22,14.31,14.65,14.31,14.65,2836,9.15664847065274,9.37420685500089,9.15664847065274,9.37420685500089,4432.09763158102,0.0,1.0
2019-01-23,14.41,14.48,14.35,14.35,1034,9.22063623075514,9.26542766282681,9.1822435746937,9.1822435746937,1615.9340448007,0.0,1.0
2019-01-24,14.41,14.5,14.05,14.14,6034,9.22063623075514,9.27822521484729,8.99028029438652,9.04786927847867,9429.92845873056,0.0,1.0
2019-01-25,14.65,14.65,14.1,14.14,1806,9.37420685500089,9.37420685500089,9.02227417443771,9.04786927847867,2822.41478231147,0.0,1.0
2019-01-28,14.65,14.72,14.65,14.72,1651,9.37420685500089,9.41899828707256,9.37420685500089,9.41899828707256,2580.18095547964,0.0,1.0
2019-01-29,14.75,14.75,14.65,14.65,1276,9.43819461510328,9.43819461510328,9.37420685500089,9.37420685500089,1994.1313744349,0.0,1.0
2019-01-30,14.65,14.65,14.65,14.65,3581,9.37420685500089,9.37420685500089,9.37420685500089,9.37420685500089,5596.38279925657,0.0,1.0
2019-01-31,14.26,14.48,14.26,14.43,869,9.12465459060154,9.26542766282681,9.12465459060154,9.23343378277561,1358.07222914101,0.0,1.0
2019-02-01,14.26,14.26,14.26,14.26,255,9.12465459060154,9.12465459060154,9.12465459060154,9.12465459060154,398.513715110424,0.0,1.0
2019-02-04,14.52,15.15,14.52,15.15,1824,9.29102276686777,9.69414565551286,9.29102276686777,9.69414565551286,2850.54516220162,0.0,1.0
2019-02-05,14.75,14.93,14.75,14.93,1579,9.43819461510328,9.55337258328759,9.43819461510328,9.55337258328759,2467.65943591905,0.0,1.0
2019-02-06,14.8,14.84,14.8,14.84,950,9.47018849515448,9.49578359919544,9.47018849515448,9.49578359919544,1484.65893864667,0.0,1.0
2019-02-07,14.47,14.78,14.47,14.78,3431,9.25902888681657,9.457390943134,9.25902888681657,9.457390943134,5361.96296683868,0.0,1.0
2019-02-08,14.37,14.37,14.37,14.37,234,9.19504112671418,9.19504112671418,9.19504112671418,9.19504112671418,365.694938571918,0.0,1.0
2019-02-11,14.52,15.15,14.52,15.15,1765,9.29102276686777,9.69414565551286,9.29102276686777,9.69414565551286,2758.34002811724,0.0,1.0
2019-02-12,14.63,14.63,14.52,14.52,4901,9.36140930298041,9.36140930298041,9.29102276686777,9.29102276686777,7659.27732453405,0.0,1.0
2019-02-13,14.64,14.64,14.16,14.16,1175,9.36780807899065,9.36780807899065,9.06066683049915,9.06066683049915,1836.28868727352,0.0,1.0
2019-02-14,14.35,14.35,14.35,14.35,627,9.1822435746937,9.1822435746937,9.1822435746937,9.1822435746937,979.874899506805,0.0,1.0
2019-02-15,14.66,14.97,14.26,14.26,2048,9.38060563101113,9.57896768732855,9.12465459060154,9.12465459060154,3200.61211194567,0.0,1.0
2019-02-19,14.9,14.9,14.9,14.9,817,9.53417625525687,9.53417625525687,9.53417625525687,9.53417625525687,1276.80668723614,0.0,1.0
2019-02-20,15.09,15.43,15.06,15.43,3259,9.65575299945142,9.87331138379957,9.6365566714207,9.87331138379957,5093.16155899949,0.0,1.0
2019-02-21,15.09,15.09,15.09,15.09,258,9.65575299945142,9.65575299945142,9.65575299945142,9.65575299945142,403.202111758781,0.0,1.0
2019-02-22,15.07,15.07,14.9252,14.9899,2078,9.64295544743094,9.64295544743094,9.55030117080268,9.59170125158893,3247.49607842926,0.0,1.0
2019-02-25,14.76,14.76,14.76,14.76,732,9.44459339111352,9.44459339111352,9.44459339111352,9.44459339111352,1143.96878219933,0.0,1.0
2019-02-26,15.27,15.27,15.27,15.27,850,9.77093096763573,9.77093096763573,9.77093096763573,9.77093096763573,1328.37905036808,0.0,1.0
2019-02-27,15.27,15.27,15.27,15.27,338,9.77093096763573,9.77093096763573,9.77093096763573,9.77093096763573,528.226022381659,0.0,1.0
2019-02-28,14.85,15.45,14.85,15.45,1868,9.50218237520568,9.88610893582005,9.50218237520568,9.88610893582005,2919.3083130442,0.0,1.0
2019-03-01,15.02,15.1,15.02,15.08,1575,9.61096156737975,9.66215177546166,9.61096156737975,9.64935422344118,2461.40824038791,0.0,1.0
2019-03-04,14.81,14.87,14.81,14.87,673,9.47658727116472,9.51497992722615,9.47658727116472,9.51497992722615,1051.76364811496,0.0,1.0
2019-03-05,15.09,15.21,14.99,15.0,6188,9.65575299945142,9.7325383115743,9.59176523934903,9.59816401535927,9670.59948667961,0.0,1.0
2019-03-06,14.86,15.17,14.86,15.1,1045,9.50858115121591,9.70694320753334,9.50858115121591,9.66215177546166,1633.12483251134,0.0,1.0
2019-03-07,14.82,15.02,14.82,15.02,720,9.48298604717496,9.61096156737975,9.48298604717496,9.61096156737975,1125.2151956059,0.0,1.0
2019-03-08,14.87,15.03,14.68,14.74,2582,9.55977135929783,9.66263372765611,9.43762229687237,9.47619568500673,4016.24040544209,0.07,1.0
2019-03-11,15.19,15.19,14.87,14.9,958,9.7654960960144,9.7654960960144,9.55977135929783,9.57905805336501,1490.1465175885,0.0,1.0
2019-03-12,15.17,15.29,15.12,15.12,2342,9.75263829996961,9.82978507623832,9.72049380985765,9.72049380985765,3642.926037779,0.0,1.0
2019-03-13,14.95,15.0,14.93,15.0,1687,9.61120254347697,9.64334703358894,9.59834474743219,9.64334703358894,2624.08890936515,0.0,1.0
2019-03-14,14.9,14.99,14.9,14.99,407,9.57905805336501,9.63691813556654,9.57905805336501,9.63691813556654,633.078948495326,0.0,1.0
2019-03-15,15.4,15.42,14.99,14.99,5532,9.90050295448464,9.91336075052943,9.63691813556654,9.63691813556654,8604.89617463425,0.0,1.0
2019-03-18,15.07,15.25,15.04,15.25,2630,9.68834931974568,9.80406948414875,9.66906262567851,9.80406948414875,4090.90327897471,0.0,1.0
2019-03-19,14.95,14.95,14.51,14.51,1987,9.61120254347697,9.61120254347697,9.3283310304917,9.3283310304917,3090.73186894401,0.0,1.0
2019-03-20,14.56,14.56,14.56,14.56,1199,9.36047552060366,9.36047552060366,9.36047552060366,9.36047552060366,1865.01636178353,0.0,1.0
2019-03-21,14.72,14.96,14.55,14.55,6206,9.46333788896194,9.61763144149937,9.35404662258127,9.35404662258127,9653.28735715477,0.0,1.0
2019-03-22,14.24,14.35,14.24,14.35,6523,9.1547507838871,9.22546866213342,9.1547507838871,9.22546866213342,10146.3734177764,0.0,1.0
2019-03-25,14.42,14.43,14.24,14.24,1787,9.27047094829016,9.27689984631256,9.1547507838871,9.1547507838871,2779.6365625581,0.0,1.0
2019-03-26,14.34,14.58,14.21,14.21,1495,9.21903976411102,9.37333331664844,9.13546408981992,9.13546408981992,2325.43741523467,0.0,1.0
2019-03-27,14.74,14.74,14.38,14.38,769,9.47619568500673,9.47619568500673,9.24475535620059,9.24475535620059,1196.16145305382,0.0,1.0
2019-03-28,15.09,15.09,14.86,14.86,476,9.70120711579047,9.70120711579047,9.55334246127544,9.55334246127544,740.406829198464,0.0,1.0
2019-03-29,14.63,14.63,14.63,14.63,450,9.40547780676041,9.40547780676041,9.40547780676041,9.40547780676041,699.964439368296,0.0,1.0
2019-04-01,14.86,15.09,14.86,14.87,515,9.55334246127544,9.70120711579047,9.55334246127544,9.55977135929783,801.070413943716,0.0,1.0
2019-04-02,15.3,15.3,15.3,15.3,405,9.83621397426072,9.83621397426072,9.83621397426072,9.83621397426072,629.967995431466,0.0,1.0
2019-04-03,15.46,15.65,15.08,15.18,8402,9.939076342619,10.0612254050445,9.69477821776808,9.759067197992,13069.113821272,0.0,1.0
2019-04-04,15.59,15.94,15.21,15.85,7362,10.0226520169101,10.2476634476938,9.77835389205918,10.1898033654923,11451.4182280653,0.0,1.0
2019-04-05,15.52,15.52,15.08,15.14,6735,9.97764973075335,9.97764973075335,9.69477821776808,9.73335160590243,10476.1344425455,0.0,1.0
2019-04-08,15.12,15.4,15.0,15.14,5256,9.72049380985765,9.90050295448464,9.64334703358894,9.73335160590243,8175.58465182169,0.0,1.0
2019-04-09,15.04,15.4,15.01,15.37,3160,9.66906262567851,9.90050295448464,9.64977593161133,9.88121626041746,4915.30584089737,0.0,1.0
2019-04-10,15.21,15.31,15.03,15.08,2607,9.77835389205918,9.84264287228311,9.66263372765611,9.69477821776808,4055.12731874033,0.0,1.0
2019-04-11,15.25,15.6,15.08,15.2,1907,9.80406948414875,10.0290809149325,9.69477821776808,9.77192499403679,2966.29374638965,0.0,1.0
2019-04-12,15.21,15.63,14.94,14.94,1724,9.77835389205918,10.0483676089997,9.60477364545458,9.60477364545458,2681.64154104654,0.0,1.0
2019-04-15,15.87,15.87,15.18,15.18,4922,10.2026611615371,10.2026611615371,9.759067197992,9.759067197992,7656.05549015722,0.0,1.0
2019-04-16,16.23,16.347,15.3263,15.3263,6255,10.4341014903432,10.5093195972052,9.85312197605961,9.85312197605961,9729.50570721934,0.0,1.0
2019-04-17,15.77,16.53,15.5,16.53,4316,10.1383721813132,10.626968431015,9.96479193470857,10.626968431015,6713.4367118079,0.0,1.0
2019-04-18,15.8,15.84,15.49,15.49,810,10.1576588753803,10.1833744674699,9.95836303668617,9.95836303668617,1259.93599086294,0.0,1.0
2019-04-22,16.02,16.35,15.5,15.5,2709,10.299094631873,10.5112482666119,9.96479193470857,9.96479193470857,4213.78592499714,0.0,1.0
2019-04-23,16.39,16.39,16.23,16.23,1160,10.5369638587015,10.5369638587015,10.4341014903432,10.4341014903432,1804.35277703828,0.0,1.0
2019-04-24,16.31,16.32,16.0,16.27,1988,10.4855326745224,10.4919615725448,10.2862368358282,10.4598170824328,3092.28734547593,0.0,1.0
2019-04-25,16.04,16.12,16.04,16.12,811,10.3119524279178,10.3633836120969,10.3119524279178,10.3633836120969,1261.49146739486,0.0,1.0
2019-04-26,16.01,16.05,15.99,16.05,1574,10.2926657338506,10.3183813259402,10.2798079378058,10.3183813259402,2448.3200612571,0.0,1.0
2019-04-29,15.69,15.76,14.31,15.76,5039,10.086940997134,10.1319432832908,9.19975307004385,10.1319432832908,7838.04624439301,0.0,1.0
2019-04-30,15.57,15.57,14.71,14.71,3606,10.0097942208653,10.0097942208653,9.45690899093955,9.45690899093955,5609.04837413795,0.0,1.0
2019-05-01,15.46,15.7,15.46,15.7,880,9.939076342619,10.0933698951564,9.939076342619,10.0933698951564,1368.819348098,0.0,1.0
2019-05-02,15.59,15.77,15.59,15.77,798,10.0226520169101,10.1383721813132,10.0226520169101,10.1383721813132,1241.27027247978,0.0,1.0
2019-05-03,15.36,15.69,15.36,15.43,994,9.87478736239507,10.086940997134,9.87478736239507,9.91978964855182,1546.14367273797,0.0,1.0
2019-05-06,15.28,15.28,14.81,14.81,707,9.82335617821593,9.82335617821593,9.52119797116348,9.52119797116348,1099.72190807419,0.0,1.0
2019-05-07,14.83,14.83,14.73,14.73,1586,9.53405576720826,9.53405576720826,9.46976678698434,9.46976678698434,2466.98577964026,0.0,1.0
2019-05-08,14.93,15.18,14.86,14.89,3067,9.59834474743219,9.759067197992,9.55334246127544,9.57262915534262,4770.64652342792,0.0,1.0
2019-05-09,14.93,14.93,14.93,14.93,287,9.59834474743219,9.59834474743219,9.59834474743219,9.59834474743219,446.42176466378,0.0,1.0
2019-05-10,14.93,14.93,14.93,14.93,354,9.59834474743219,9.59834474743219,9.59834474743219,9.59834474743219,550.638692303059,0.0,1.0
2019-05-13,14.74,14.85,14.52,14.52,6081,9.47619568500673,9.54691356325305,9.33475992851409,9.33475992851409,9458.85279066357,0.0,1.0
2019-05-14,15.0,15.0,14.42,14.45,2418,9.64334703358894,9.64334703358894,9.27047094829016,9.28975764235734,3761.14225420564,0.0,1.0
2019-05-15,15.5,15.5,15.48,15.48,600,9.96479193470857,9.96479193470857,9.95193413866378,9.95193413866378,933.285919157728,0.0,1.0
2019-05-16,15.5,15.5,15.5,15.5,136,9.96479193470857,9.96479193470857,9.96479193470857,9.96479193470857,211.544808342418,0.0,1.0
2019-05-17,15.14,15.14,15.14,15.14,619,9.73335160590243,9.73335160590243,9.73335160590243,9.73335160590243,962.83997326439,0.0,1.0
2019-05-20,15.14,15.14,15.14,15.14,215,9.73335160590243,9.73335160590243,9.73335160590243,9.73335160590243,334.427454364853,0.0,1.0
2019-05-21,15.63,15.63,15.5,15.5,798,10.0483676089997,10.0483676089997,9.96479193470857,9.96479193470857,1241.27027247977,0.0,1.0
2019-05-22,15.72,15.72,15.22,15.22,535,10.1062276912012,10.1062276912012,9.78478279008157,9.78478279008157,832.179944582308,0.0,1.0
2019-05-23,15.74,16.09,15.74,15.9,997,10.119085487246,10.3440969180297,10.119085487246,10.2219478556043,1550.81010233376,0.0,1.0
2019-05-24,15.75,15.75,15.46,15.49,833,10.1255143852684,10.1255143852684,9.939076342619,9.95836303668617,1295.71195109731,0.0,1.0
2019-05-28,15.75,15.75,15.75,15.75,364,10.1255143852684,10.1255143852684,10.1255143852684,10.1255143852684,566.193457622354,0.0,1.0
2019-05-29,15.03,15.03,15.03,15.03,572,9.66263372765611,9.66263372765611,9.66263372765611,9.66263372765611,889.732576263701,0.0,1.0
2019-05-30,15.78,15.78,15.78,15.78,407,10.1448010793356,10.1448010793356,10.1448010793356,10.1448010793356,633.078948495323,0.0,1.0
2019-05-31,15.34,15.34,15.34,15.34,252,9.86192956635029,9.86192956635029,9.86192956635029,9.86192956635029,391.980086046246,0.0,1.0
2019-06-03,15.33,16.04,15.33,16.04,1743,9.90050295448464,10.3590389686845,9.90050295448464,10.3590389686845,2698.87197881159,0.07,1.0
2019-06-04,15.92,16.24,15.89,16.18,2063,10.281539924031,10.488204043107,10.2621651628676,10.4494545207803,3194.36195770988,0.0,1.0
2019-06-05,15.06,15.92,15.06,15.92,3822,9.72613010401427,10.281539924031,9.72613010401427,10.281539924031,5918.00843546638,0.0,1.0
2019-06-06,14.93,14.93,14.93,14.93,1140,9.64217280563964,9.64217280563964,9.64217280563964,9.64217280563964,1765.18304982514,0.0,1.0
2019-06-07,15.25,15.25,14.96,14.96,969,9.84883692471564,9.84883692471564,9.66154756680302,9.66154756680302,1500.40559235137,0.0,1.0
2019-06-10,15.3,15.4672,15.17,15.4672,716,9.88112819332127,9.98911019553848,9.79717089494664,9.98911019553848,1108.65882778491,0.0,1.0
2019-06-11,15.44,15.44,14.84,14.84,964,9.97154374541702,9.97154374541702,9.58404852214952,9.58404852214952,1492.66356143108,0.0,1.0
2019-06-12,15.44,15.44,15.44,15.44,60,9.97154374541702,9.97154374541702,9.97154374541702,9.97154374541702,92.9043710434283,0.0,1.0
2019-06-13,15.71,15.71,15.07,15.44,562,10.1459165958874,10.1459165958874,9.73258835773539,9.97154374541702,870.204275440112,0.0,1.0
2019-06-14,14.66,15.03,14.66,15.03,656,9.46779995516927,9.70675534285089,9.46779995516927,9.70675534285089,1015.75445674148,0.0,1.0
2019-06-17,15.16,15.47,15.0,15.47,2502,9.79071264122552,9.99091850658039,9.68738058168752,9.99091850658039,3874.11227251096,0.0,1.0
2019-06-18,14.95,15.41,14.95,15.41,2361,9.65508931308189,9.95216898425364,9.65508931308189,9.95216898425364,3655.78700055891,0.0,1.0
2019-06-19,16.0,16.0,15.02,15.1079,3511,10.3332059538,10.3332059538,9.70029708912977,9.75706513933845,5436.45411222463,0.0,1.0
2019-06-20,14.32,16.0,14.32,16.0,2782,9.24821932865101,10.3332059538,9.24821932865101,10.3332059538,4307.66600404697,0.0,1.0
2019-06-21,14.28,14.83,14.28,14.4,2675,9.22238631376651,9.57759026842839,9.22238631376651,9.29988535842002,4141.98654235285,0.0,1.0
2019-06-24,14.28,14.98,14.03,14.28,1031,9.22238631376651,9.67446407424527,9.06092997073839,9.22238631376651,1596.40677576291,0.0,1.0
2019-06-25,14.44,14.5,14.41,14.5,2549,9.32571837330451,9.36446789563126,9.30634361214114,9.36446789563126,3946.88736316165,0.0,1.0
2019-06-26,14.44,14.44,14.44,14.44,210,9.32571837330451,9.32571837330451,9.32571837330451,9.32571837330451,325.165298652,0.0,1.0
2019-06-27,15.17,15.17,14.64,14.8,4107,9.79717089494664,9.79717089494664,9.45488344772702,9.55821550726502,6359.30419792267,0.0,1.0
2019-06-28,16.9,16.9,14.99,14.99,21902,10.9144487887013,10.9144487887013,9.68092232796639,9.68092232796639,33913.1922432194,0.0,1.0
2019-07-01,15.78,16.5,15.7,16.5,3124,10.1911243719353,10.6561186398563,10.1394583421663,10.6561186398563,4837.22091899449,0.0,1.0
2019-07-02,16.0,16.0,15.74,15.78,3043,10.3332059538,10.3332059538,10.1652913570508,10.1911243719353,4711.80001808588,0.0,1.0
2019-07-03,16.0,16.0,16.0,16.0,436,10.3332059538,10.3332059538,10.3332059538,10.3332059538,675.105096248914,0.0,1.0
2019-07-05,15.87,16.2,15.87,16.17,998,10.2492486554254,10.4623710282225,10.2492486554254,10.4429962670591,1545.30937168902,0.0,1.0
2019-07-08,16.08,16.25,15.89,15.89,911,10.384871983569,10.4946622968281,10.2621651628676,10.2621651628676,1410.59803367606,0.0,1.0
2019-07-09,16.24,16.24,16.09,16.09,764,10.488204043107,10.488204043107,10.3913302372901,10.3913302372901,1182.98232461966,0.0,1.0
2019-07-10,15.63,16.17,15.61,16.11,2776,10.0942505661184,10.4429962670591,10.0813340586761,10.4042467447324,4298.37556694262,0.0,1.0
2019-07-11,15.46,15.46,14.51,14.51,1149,9.98446025285927,9.98446025285927,9.37092614935239,9.37092614935239,1779.11870548165,0.0,1.0
2019-07-12,14.9,15.9,14.9,15.15,1110,9.62279804447627,10.2686234165888,9.62279804447627,9.78425438750439,1718.73086430342,0.0,1.0
2019-07-15,15.25,15.5,15.25,15.35,949,9.84883692471564,10.0102932677438,9.84883692471564,9.91341946192689,1469.43746867023,0.0,1.0
2019-07-16,15.89,16.51,15.7,16.51,2265,10.2621651628676,10.6625768935774,10.1394583421663,10.6625768935774,3507.14000688944,0.0,1.0
2019-07-17,15.74,15.74,15.39,15.39,967,10.1652913570508,10.1652913570508,9.93925247681139,9.93925247681139,1497.30877998325,0.0,1.0
2019-07-18,16.51,16.53,16.09,16.22,1792,10.6625768935774,10.6754934010196,10.3913302372901,10.4752875356648,2774.74388183039,0.0,1.0
2019-07-19,16.08,16.36,16.08,16.36,851,10.384871983569,10.5657030877605,10.384871983569,10.5657030877605,1317.69366263263,0.0,1.0
2019-07-22,16.19,16.79,16.13,16.79,1382,10.4559127745014,10.8434079977689,10.4171632521746,10.8434079977689,2139.89734636697,0.0,1.0
2019-07-23,16.27,16.67,16.27,16.67,3130,10.5075788042704,10.7659089531154,10.5075788042704,10.7659089531154,4846.51135609884,0.0,1.0
2019-07-24,16.48,17.05,16.45,16.51,5947,10.643202132414,11.0113225945181,10.6238273712506,10.6625768935774,9208.37157658782,0.0,1.0
2019-07-25,16.35,16.61,16.2,16.4,10522,10.5592448340394,10.7271594307886,10.4623710282225,10.591536102645,16292.3298686492,0.0,1.0
2019-07-26,16.47,16.7,16.47,16.63,3409,10.6367438786929,10.7852837142788,10.6367438786929,10.7400759382309,5278.51668145078,0.0,1.0
2019-07-29,16.44,16.68,16.44,16.68,1222,10.6173691175295,10.7723672068365,10.6173691175295,10.7723672068365,1892.15235691783,0.0,1.0
2019-07-30,16.28,16.65,16.28,16.6,1222,10.5140370579915,10.7529924456731,10.5140370579915,10.7207011770675,1892.15235691783,0.0,1.0
2019-07-31,16.45,17.02,16.28,16.75,2735,10.6238273712506,10.9919478333548,10.5140370579915,10.8175749828844,4234.89091339629,0.0,1.0
2019-08-01,16.08,16.58,16.03,16.15,2787,10.384871983569,10.7077846696253,10.3525807149634,10.4300797596169,4315.40803496725,0.0,1.0
2019-08-02,15.16,15.75,15.16,15.75,434,9.79071264122552,10.1717496107719,9.79071264122552,10.1717496107719,672.008283880798,0.0,1.0
2019-08-05,15.16,15.63,14.63,14.63,2152,9.79071264122552,10.0942505661184,9.44842519400589,9.44842519400589,3332.17010809096,0.0,1.0
2019-08-06,15.03,15.03,15.03,15.03,559,9.70675534285089,9.70675534285089,9.70675534285089,9.70675534285089,865.559056887941,0.0,1.0
2019-08-07,14.72,15.16,14.56,14.92,6565,9.50654947749602,9.79071264122552,9.40321741795801,9.63571455191851,10165.2865983351,0.0,1.0
2019-08-08,14.61,15.09,14.33,14.69,1908,9.43550868656364,9.74550486517764,9.25467758237214,9.48717471633264,2954.35899918102,0.0,1.0
2019-08-09,14.35,14.35,14.35,14.35,838,9.26759408981439,9.26759408981439,9.26759408981439,9.26759408981439,1297.56438223988,0.0,1.0
2019-08-12,14.43,14.76,14.29,14.29,1065,9.31926011958339,9.53238249238052,9.22884456748764,9.22884456748764,1649.05258602085,0.0,1.0
2019-08-13,14.78,14.78,14.49,14.49,325,9.54529899982276,9.54529899982276,9.35800964191014,9.35800964191014,503.232009818571,0.0,1.0
2019-08-14,14.27,15.0,14.25,15.0,3604,9.21592806004539,9.68738058168752,9.20301155260314,9.68738058168752,5580.45588734193,0.0,1.0
2019-08-15,14.24,14.71,14.24,14.25,3250,9.19655329888201,9.50009122377489,9.19655329888201,9.20301155260314,5032.32009818571,0.0,1.0
2019-08-16,14.3,15.13,14.25,14.39,14272,9.23530282120877,9.77133788006214,9.20301155260314,9.29342710469889,22098.8530588635,0.0,1.0
2019-08-19,14.1,14.7,13.55,14.7,4018,9.10613774678626,9.49363297005377,8.75093379212439,9.49363297005377,6221.49604754159,0.0,1.0
2019-08-20,14.11,14.11,14.11,14.11,493,9.11259600050739,9.11259600050739,9.11259600050739,9.11259600050739,763.36424874017,0.0,1.0
2019-08-21,14.56,14.56,14.39,14.39,3265,9.40321741795801,9.40321741795801,9.29342710469889,9.29342710469889,5055.54619094656,0.0,1.0
2019-08-22,14.34,15.9,14.34,15.9,597,9.26113583609327,10.2686234165888,9.26113583609327,10.2686234165888,924.398491882112,0.0,1.0
2019-08-23,14.68,15.05,14.68,15.05,820,9.48071646261151,9.71967185029314,9.48071646261151,9.71967185029314,1269.69307092686,0.0,1.0
2019-08-26,15.17,15.45,14.96,15.2,3774,9.79717089494664,9.97800199913814,9.66154756680302,9.81654565611002,5843.68493863165,0.0,1.0
2019-08-27,15.45,15.45,15.28,15.37,1326,9.97800199913814,9.97800199913814,9.86821168587901,9.92633596936914,2053.18660005977,0.0,1.0
2019-08-28,15.61,15.67,15.58,15.58,880,10.0813340586761,10.1200835810029,10.0619592975128,10.0619592975128,1362.59744197029,0.0,1.0
2019-08-29,15.22,15.22,15.22,15.22,408,9.82946216355227,9.82946216355227,9.82946216355227,9.82946216355227,631.749723095313,0.0,1.0
2019-08-30,15.15,15.52,15.03,15.03,615,9.82946216355227,10.0695216355334,9.75160503750433,9.75160503750433,947.890112904493,0.07,1.0
2019-09-03,15.09,15.31,15.09,15.3,665,9.7905336005283,9.93327166494952,9.7905336005283,9.92678357111219,1024.954349726,0.0,1.0
2019-09-04,15.17,15.17,15.17,15.17,228,9.84243835122692,9.84243835122692,9.84243835122692,9.84243835122692,351.412919906056,0.0,1.0
2019-09-05,14.38,14.7,14.38,14.7,1685,9.32987893807799,9.5374979408725,9.32987893807799,9.5374979408725,2597.06478088467,0.0,1.0
2019-09-06,14.48,14.7,14.45,14.7,2036,9.39475987645127,9.5374979408725,9.37529559493929,9.5374979408725,3138.05572337162,0.0,1.0
2019-09-09,14.44,14.5,14.27,14.41,2088,9.36880750110196,9.40773606412593,9.25850990586738,9.34934321958998,3218.20252966599,0.0,1.0
2019-09-10,14.74,15.71,14.51,15.39,3569,9.56345031622181,10.1927954184426,9.41422415796326,9.98517641564814,5500.84522431892,0.0,1.0
2019-09-11,15.75,15.75,15.07,15.07,721,10.218747793792,10.218747793792,9.77755741285364,9.77755741285364,1111.26629496608,0.0,1.0
2019-09-12,15.62,15.62,15.33,15.44,814,10.1344025739067,10.1344025739067,9.94624785262418,10.0176168848348,1254.60577545408,0.0,1.0
2019-09-13,15.32,15.72,15.16,15.72,3714,9.93975975878685,10.19928351228,9.83595025738959,10.19928351228,5724.33151110128,0.0,1.0
2019-09-16,14.85,15.0,14.85,15.0,2489,9.63481934843242,9.73214075599234,9.63481934843242,9.73214075599234,3836.25770897444,0.0,1.0
2019-09-17,14.32,14.69,14.32,14.56,822,9.29095037505402,9.53100984703517,9.29095037505402,9.4466646271499,1266.93605334552,0.0,1.0
2019-09-18,14.97,14.97,14.42,14.42,1494,9.71267647448036,9.71267647448036,9.35583131342731,9.35583131342731,2302.67939622652,0.0,1.0
2019-09-19,14.89,14.89,14.53,14.54,1912,9.66077172378173,9.66077172378173,9.42720034563792,9.43368843947524,2946.93641605429,0.0,1.0
2019-09-20,14.89,14.89,14.4,14.4,4518,9.66077172378173,9.66077172378173,9.34285512575265,9.34285512575265,6963.52443919106,0.0,1.0
2019-09-23,14.87,15.01,14.87,15.01,403,9.64779553610708,9.73862884982967,9.64779553610708,9.73862884982967,621.137748781318,0.0,1.0
2019-09-24,14.2,14.86,14.01,14.86,12233,9.21309324900608,9.64130744226975,9.08981946609685,9.64130744226975,18854.5361807491,0.0,1.0
2019-09-25,14.54,14.54,14.54,14.54,754,9.43368843947524,9.43368843947524,9.43368843947524,9.43368843947524,1162.12869126827,0.0,1.0
2019-09-26,14.3,14.38,14.08,14.08,1623,9.27797418737937,9.32987893807799,9.13523612295815,9.13523612295815,2501.505127226,0.0,1.0
2019-09-27,14.34,14.34,13.76,13.76,2213,9.30392656272868,9.30392656272868,8.92761712016364,8.92761712016364,3410.86312171974,0.0,1.0
2019-09-30,14.33,14.49,14.2,14.39,4430,9.29743846889135,9.4012479702886,9.21309324900608,9.33636703191532,6827.89138238521,0.0,1.0
2019-10-01,13.71,14.4,13.71,14.4,2311,8.895176650977,9.34285512575265,8.895176650977,9.34285512575265,3561.90902588989,0.0,1.0
2019-10-02,13.6,13.89,13.6,13.7,7703,8.82380761876639,9.01196234004891,8.82380761876639,8.88868855713967,11872.5163247208,0.0,1.0
2019-10-03,13.55,13.74,13.55,13.6,2952,8.79136714957975,8.91464093248899,8.79136714957975,8.82380761876639,4549.87254194157,0.0,1.0
2019-10-04,13.75,13.75,13.5,13.55,3889,8.92112902632631,8.92112902632631,8.75892668039311,8.79136714957975,5994.05633997654,0.0,1.0
2019-10-07,13.71,13.97,13.71,13.75,1647,8.895176650977,9.06386709074754,8.895176650977,8.92112902632631,2538.49596090033,0.0,1.0
2019-10-08,13.89,13.89,13.6,13.79,1420,9.01196234004891,9.01196234004891,8.82380761876639,8.94708140167563,2188.6243257307,0.0,1.0
2019-10-09,13.8,13.97,13.73,13.8,5615,8.95356949551296,9.06386709074754,8.90815283865166,8.95356949551296,8654.31379505484,0.0,1.0
2019-10-10,13.6,13.6,13.6,13.6,351,8.82380761876639,8.82380761876639,8.82380761876639,8.82380761876639,540.990942486955,0.0,1.0
2019-10-11,14.43,14.43,13.65,13.65,2494,9.36231940726463,9.36231940726463,8.85624808795303,8.85624808795303,3843.9641326566,0.0,1.0
2019-10-14,14.18,14.4,14.0,14.4,1514,9.20011706133143,9.34285512575265,9.08333137225952,9.34285512575265,2333.50509095513,0.0,1.0
2019-10-15,14.38,14.38,14.22,14.22,1689,9.32987893807799,9.32987893807799,9.22606943668074,9.22606943668074,2603.22991983039,0.0,1.0
2019-10-16,14.3,14.38,14.21,14.37,5568,9.27797418737937,9.32987893807799,9.21958134284341,9.32339084424066,8581.87341244263,0.0,1.0
2019-10-17,14.58,14.58,14.21,14.3,1248,9.45964081482456,9.45964081482456,9.21958134284341,9.27797418737937,1923.52335106473,0.0,1.0
2019-10-18,15.3,15.3,14.5,14.5,2791,9.92678357111219,9.92678357111219,9.40773606412593,9.40773606412593,4301.72569937632,0.0,1.0
2019-10-21,15.39,15.39,14.64,14.64,5821,9.98517641564814,9.98517641564814,9.49856937784853,9.49856937784853,8971.81845075944,0.0,1.0
2019-10-22,15.47,15.47,15.1,15.1,1428,10.0370811663468,10.0370811663468,9.79702169436563,9.79702169436563,2200.95460362213,0.0,1.0
2019-10-23,15.89,15.9,15.76,15.76,992,10.3095811075146,10.3160692013519,10.2252358876293,10.2252358876293,1528.95445853862,0.0,1.0
2019-10-24,15.89,15.89,15.89,15.89,94,10.3095811075146,10.3095811075146,10.3095811075146,10.3095811075146,144.880765224426,0.0,1.0
2019-10-25,15.46,15.65,15.35,15.65,1150,10.0305930725094,10.1538668554187,9.95922404029883,10.1538668554187,1772.47744689459,0.0,1.0
2019-10-28,14.67,15.0,14.67,15.0,1847,9.51803365936051,9.73214075599234,9.51803365936051,9.73214075599234,2846.75290818634,0.0,1.0
2019-10-29,14.83,14.86,14.51,14.86,1395,9.62184316075776,9.64130744226975,9.41422415796326,9.64130744226975,2150.09220731995,0.0,1.0
2019-10-30,14.6,15.24,14.6,15.24,1348,9.47261700249921,9.88785500808822,9.47261700249921,9.88785500808822,2077.65182470774,0.0,1.0
2019-10-31,14.66,14.83,14.5,14.8,1678,9.51154556552318,9.62184316075776,9.40773606412593,9.60237887924578,2586.27578772966,0.0,1.0
2019-11-01,14.81,14.81,14.5,14.63,5930,9.60886697308311,9.60886697308311,9.40773606412593,9.4920812840112,9139.81848703031,0.0,1.0
2019-11-04,14.6,14.85,14.6,14.81,1949,9.47261700249921,9.63481934843242,9.47261700249921,9.60886697308311,3003.96395130221,0.0,1.0
2019-11-05,14.97,14.97,14.57,14.6,7945,9.71267647448036,9.71267647448036,9.45315272098723,9.47261700249921,12245.5072309369,0.0,1.0
2019-11-06,14.6,14.8,14.58,14.8,1344,9.47261700249921,9.60237887924578,9.45964081482456,9.60237887924578,2071.48668576201,0.0,1.0
2019-11-07,14.64,14.64,14.26,14.6,13069,9.49856937784853,9.49856937784853,9.25202181203005,9.47261700249921,20143.0502204046,0.0,1.0
2019-11-08,14.5,14.52,14.31,14.52,3138,9.40773606412593,9.42071225180059,9.2844622812167,9.42071225180059,4836.55150291756,0.0,1.0
2019-11-11,14.3,14.51,14.07,14.5,9382,9.27797418737937,9.41422415796326,9.12874802912082,9.40773606412593,14460.3333971869,0.0,1.0
2019-11-12,14.01,14.34,13.91,13.91,6857,9.08981946609685,9.30392656272868,9.02493852772357,9.02493852772357,10568.589437701,0.0,1.0
2019-11-13,13.92,14.39,13.92,14.36,5734,9.03142662156089,9.33636703191532,9.03142662156089,9.31690275040334,8837.72667869003,0.0,1.0
2019-11-14,14.2,14.31,13.74,13.74,6973,9.21309324900608,9.2844622812167,8.91464093248899,8.91464093248899,10747.3784671269,0.0,1.0
2019-11-15,13.97,14.25,13.88,14.25,1932,9.06386709074754,9.24553371819273,9.00547424621158,9.24553371819273,2977.76211078289,0.0,1.0
2019-11-18,14.32,14.32,13.86,14.09,13823,9.29095037505402,9.29095037505402,8.99249805853692,9.14172421679547,21305.1789116729,0.0,1.0
2019-11-19,14.4,14.4,14.02,14.09,15918,9.34285512575265,9.34285512575265,9.09630755993418,9.14172421679547,24534.1704344939,0.0,1.0
2019-11-20,14.09,14.49,14.09,14.21,2981,9.14172421679547,9.4012479702886,9.14172421679547,9.21958134284341,4594.56979929804,0.0,1.0
2019-11-21,14.81,14.83,14.3,14.43,8274,9.60886697308311,9.62184316075776,9.27797418737937,9.36231940726463,12752.5899092224,0.0,1.0
2019-11-22,15.09,15.17,14.8,14.8,2227,9.7905336005283,9.84243835122692,9.60237887924578,9.60237887924578,3432.44110802976,0.0,1.0
2019-11-25,15.5,15.5,15.21,15.21,919,10.0565454478588,10.0565454478588,9.86839072657624,9.86839072657624,1416.44067277923,0.0,1.0
2019-11-26,15.5,15.5,15.5,15.5,554,10.0565454478588,10.0565454478588,10.0565454478588,10.0565454478588,853.871743982255,0.0,1.0
2019-11-27,14.38,15.01,14.38,14.8,1704,9.32987893807799,9.73862884982967,9.32987893807799,9.60237887924578,2626.34919087684,0.0,1.0
2019-11-29,15.21,15.21,14.84,14.84,487,9.86839072657624,9.86839072657624,9.62833125459509,9.62833125459509,750.605666641444,0.0,1.0
2019-12-02,15.37,15.5,15.0,15.5,2356,10.0176168848348,10.1023462403994,9.77646410361235,10.1023462403994,3614.80384170203,0.07,1.0
2019-12-03,14.45,15.08,14.45,15.08,3661,9.41799375314656,9.82860524549828,9.41799375314656,9.82860524549828,5617.06148746654,0.0,1.0
2019-12-04,15.4,15.4,14.1,14.1,1082,10.037169813042,10.037169813042,9.18987625739561,9.18987625739561,1660.10940438099,0.0,1.0
2019-12-05,15.47,15.47,15.1,15.47,876,10.0827933121922,10.0827933121922,9.84164053096976,10.0827933121922,1344.04421278904,0.0,1.0
2019-12-06,14.7,14.7,14.7,14.7,522,9.5809348215401,9.5809348215401,9.5809348215401,9.5809348215401,800.9030583058,0.0,1.0
2019-12-09,14.52,15.07,14.28,14.28,1343,9.46361725229675,9.82208760276254,9.30719382663896,9.30719382663896,2060.56093353389,0.0,1.0
2019-12-10,14.42,14.84,14.42,14.84,635,9.39844082493934,9.67218181984048,9.39844082493934,9.67218181984048,974.2786245674,0.0,1.0
2019-12-11,15.45,15.45,14.6,15.3,2309,10.0697580267207,10.0697580267207,9.51575839418269,9.9719933856846,3542.69188051359,0.0,1.0
2019-12-12,15.37,15.37,14.81,14.83,691,10.0176168848348,10.0176168848348,9.65262889163326,9.66566417710474,1060.19925917492,0.0,1.0
2019-12-13,14.87,14.87,14.8,14.8,1679,9.69173474804771,9.69173474804771,9.64611124889752,9.64611124889752,2576.084741179,0.0,1.0
2019-12-16,15.07,15.07,15.07,15.07,149,9.82208760276254,9.82208760276254,9.82208760276254,9.82208760276254,228.610259937862,0.0,1.0
2019-12-17,14.63,15.13,14.62,15.13,1800,9.53531132238991,9.86119345917699,9.52879367965417,9.86119345917699,2761.7346838131,0.0,1.0
2019-12-18,14.85,14.85,14.85,14.85,220,9.67869946257622,9.67869946257622,9.67869946257622,9.67869946257622,337.545350243824,0.0,1.0
2019-12-19,14.85,14.94,14.76,14.94,1418,9.67869946257622,9.7373582471979,9.62004067795455,9.7373582471979,2175.6332120261,0.0,1.0
2019-12-20,14.52,14.82,14.26,14.42,8128,9.46361725229675,9.659146534369,9.29415854116747,9.39844082493934,12470.7663944627,0.0,1.0
2019-12-23,14.23,14.23,14.23,14.23,390,9.27460561296025,9.27460561296025,9.27460561296025,9.27460561296025,598.375848159505,0.0,1.0
2019-12-24,14.89,14.89,14.89,14.89,478,9.70477003351919,9.70477003351919,9.70477003351919,9.70477003351919,733.393988257035,0.0,1.0
2019-12-26,14.85,14.9,14.85,14.9,1072,9.67869946257622,9.71128767625493,9.67869946257622,9.71128767625493,1644.76643391536,0.0,1.0
2019-12-27,14.7,14.94,14.4,14.93,2526,9.5809348215401,9.7373582471979,9.38540553946786,9.73084060446216,3875.63433961772,0.0,1.0
2019-12-30,14.26,14.86,14.26,14.5,1416,9.29415854116747,9.68521710531197,9.29415854116747,9.45058196682527,2172.56461793298,0.0,1.0
2019-12-31,14.59,14.59,14.26,14.26,2683,9.50924075144694,9.50924075144694,9.29415854116747,9.29415854116747,4116.51897592809,0.0,1.0
2020-01-02,14.37,14.59,14.37,14.59,1478,9.36585261126063,9.50924075144694,9.36585261126063,9.50924075144694,2267.69103481987,0.0,1.0
2020-01-03,14.02,14.58,14.02,14.02,6534,9.13773511550968,9.5027231087112,9.13773511550968,9.13773511550968,10025.0969022416,0.0,1.0
2020-01-06,14.88,15.35,14.39,14.39,2970,9.69825239078345,10.0045815993633,9.37888789673211,9.37888789673211,4556.86222829162,0.0,1.0
2020-01-07,14.81,15.0,14.81,15.0,575,9.65262889163326,9.77646410361235,9.65262889163326,9.77646410361235,882.22080177363,0.0,1.0
2020-01-08,15.0,15.0,14.71,14.99,632,9.77646410361235,9.77646410361235,9.58745246427584,9.76994646087661,969.675733427712,0.0,1.0
2020-01-09,15.2,15.2,15.0,15.0,644,9.90681695832718,9.90681695832718,9.77646410361235,9.77646410361235,988.087297986466,0.0,1.0
2020-01-10,15.9,15.9,15.43,15.43,2437,10.3630519498291,10.3630519498291,10.0567227412492,10.0567227412492,3739.08190247363,0.0,1.0
2020-01-13,15.9,15.9,15.63,15.63,1242,10.3630519498291,10.3630519498291,10.1870755959641,10.1870755959641,1905.59693183104,0.0,1.0
2020-01-14,15.4,15.78,14.71,14.71,3535,10.037169813042,10.2848402370002,9.58745246427584,9.58745246427584,5423.74005959963,0.0,1.0
2020-01-15,15.9,15.9,15.9,15.9,360,10.3630519498291,10.3630519498291,10.3630519498291,10.3630519498291,552.34693676262,0.0,1.0
2020-01-16,15.6,15.85,15.6,15.63,2052,10.1675226677568,10.3304637361504,10.1675226677568,10.1870755959641,3148.37753954695,0.0,1.0
2020-01-17,14.33,15.9,14.33,15.9,1466,9.33978204031766,10.3630519498291,9.33978204031766,10.3630519498291,2249.27947026112,0.0,1.0
2020-01-21,16.8,16.8,15.68,15.7,4517,10.9496397960458,10.9496397960458,10.2196638096428,10.2326990951143,6930.41975932435,0.0,1.0
2020-01-22,17.0,17.47,16.8,16.8,1059,11.0799926507607,11.3863218593405,10.9496397960458,10.9496397960458,1624.82057231004,0.0,1.0
2020-01-23,16.23,16.23,16.23,16.23,369,10.5781341601086,10.5781341601086,10.5781341601086,10.5781341601086,566.155610181684,0.0,1.0
2020-01-24,16.71,17.5,16.71,17.43,2730,10.8909810114242,11.4058747875477,10.8909810114242,11.3602512883975,4188.63093711652,0.0,1.0
2020-01-27,16.5,16.5,16.5,16.5,433,10.7541105139736,10.7541105139736,10.7541105139736,10.7541105139736,664.350621161706,0.0,1.0
2020-01-28,17.37,17.37,16.95,16.95,518,11.3211454319831,11.3211454319831,11.047404437082,11.047404437082,794.765870119548,0.0,1.0
2020-01-29,17.37,17.37,16.58,16.58,600,11.3211454319831,11.3211454319831,10.8062516558595,10.8062516558595,920.578227937701,0.0,1.0
2020-01-30,17.0,17.57,16.7027,16.7027,1719,11.0799926507607,11.4514982866979,10.8862231322271,10.8862231322271,2637.4566230415,0.0,1.0
2020-01-31,16.15,16.15,16.15,16.15,426,10.5259930182226,10.5259930182226,10.5259930182226,10.5259930182226,653.610541835769,0.0,1.0
2020-02-03,16.12,16.92,16.11,16.92,1660,10.5064400900154,11.0278515088747,10.4999224472797,11.0278515088747,2546.93309729431,0.0,1.0
2020-02-04,16.0,16.47,16.0,16.47,548,10.4282283771865,10.7345575857664,10.4282283771865,10.7345575857664,840.794781516434,0.0,1.0
2020-02-05,16.37,16.37,16.05,16.22,1167,10.6693811584089,10.6693811584089,10.4608165908652,10.5716165173728,1790.52465333884,0.0,1.0
2020-02-06,16.51,16.51,16.14,16.2,840,10.7606281567093,10.7606281567093,10.5194753754869,10.5585812319013,1288.80951911278,0.0,1.0
2020-02-07,16.05,16.05,16.05,16.05,333,10.4608165908652,10.4608165908652,10.4608165908652,10.4608165908652,510.920916505425,0.0,1.0
2020-02-10,16.24,16.42,16.03,16.03,1590,10.5846518028443,10.7019693720877,10.4477813053937,10.4477813053937,2439.53230403491,0.0,1.0
2020-02-11,16.1,16.19,15.1,15.1,2844,10.4934048045439,10.5520635891656,9.84164053096976,9.84164053096976,4363.54080042471,0.0,1.0
2020-02-12,16.46,16.73,16.1,16.37,1809,10.7280399430306,10.9040162968956,10.4934048045439,10.6693811584089,2775.54335723217,0.0,1.0
2020-02-13,15.68,15.9,15.52,15.52,1631,10.2196638096428,10.3630519498291,10.1153815258709,10.1153815258709,2502.43848294398,0.0,1.0
2020-02-14,15.12,15.12,14.7,14.7,872,9.85467581644125,9.85467581644125,9.5809348215401,9.5809348215401,1337.90702460279,0.0,1.0
2020-02-18,15.29,15.29,15.29,15.29,586,9.96547574294885,9.96547574294885,9.96547574294885,9.96547574294885,899.098069285822,0.0,1.0
2020-02-19,14.8,14.87,14.8,14.87,334,9.64611124889752,9.69173474804771,9.64611124889752,9.69173474804771,512.455213551987,0.0,1.0
2020-02-20,14.8,14.8,14.8,14.8,258,9.64611124889752,9.64611124889752,9.64611124889752,9.64611124889752,395.848638013211,0.0,1.0
2020-02-21,15.03,15.9,15.03,15.87,962,9.79601703181957,10.3630519498291,9.79601703181957,10.3434990216219,1475.99375879345,0.0,1.0
2020-02-24,14.5,15.2,14.5,15.18,3686,9.45058196682527,9.90681695832718,9.45058196682527,9.8937816728557,5655.41891363061,0.0,1.0
2020-02-25,14.37,14.95,14.0,14.03,3639,9.36585261126063,9.74387588993364,9.12469983003819,9.14425275824542,5583.30695244216,0.0,1.0
2020-02-26,14.25,15.6,14.25,15.0,1637,9.28764089843173,10.1675226677568,9.28764089843173,9.77646410361235,2511.64426522336,0.0,1.0
2020-02-27,14.03,14.24,14.03,14.03,1640,9.14425275824542,9.28112325569599,9.14425275824542,9.14425275824542,2516.24715636305,0.0,1.0
2020-02-28,13.82,13.82,13.82,13.82,1153,9.00738226079484,9.00738226079484,9.00738226079484,9.00738226079484,1769.04449468695,0.0,1.0
2020-03-02,15.75,15.75,14.14,14.14,2298,10.265287308793,10.265287308793,9.21594682833857,9.21594682833857,3525.81461300138,0.0,1.0
2020-03-03,14.76,15.84,14.41,14.41,1570,9.62004067795455,10.3239460934146,9.3919231822036,9.3919231822036,2408.84636310365,0.0,1.0
2020-03-04,14.65,15.22,14.28,14.45,5452,9.54834660786139,9.91985224379866,9.30719382663896,9.41799375314656,8364.98749786058,0.0,1.0
2020-03-05,14.63,14.63,14.56,14.59,1357,9.53531132238991,9.53531132238991,9.48968782323972,9.50924075144694,2082.04109218577,0.0,1.0
2020-03-06,14.2,14.89,14.2,14.8,1490,9.32022911211044,9.77311348445947,9.32022911211044,9.71404160980525,2270.11586791444,0.1,1.0
2020-03-09,14.67,14.67,14.1,14.32,2084,9.62871556863804,9.62871556863804,9.25459369582797,9.3989916116494,3175.11507968704,0.0,1.0
2020-03-10,14.22,15.0,13.99,15.0,5086,9.33335619536693,9.84531244237018,9.18239473791726,9.84531244237018,7748.86530484083,0.0,1.0
2020-03-11,13.92,13.92,13.5,13.55,2771,9.13644994651953,9.13644994651953,8.86078119813316,8.8935989062744,4221.80608724222,0.0,1.0
2020-03-12,11.51,14.27,11.35,13.5,26938,7.55463641411205,9.36617390350817,7.4496197480601,8.86078119813316,41041.8666106571,0.0,1.0
2020-03-13,11.82,12.08,11.22,12.05,37986,7.7581062045877,7.92875828692212,7.3642937068929,7.90906766203738,57874.2425225489,0.0,1.0
2020-03-16,11.89,12.9,11.58,12.44,7259,7.80405099598543,8.46696870043836,7.60058120550978,8.165045785539,11059.5779095241,0.0,1.0
2020-03-17,13.0,13.0,11.93,12.43,4613,8.53260411672082,8.53260411672082,7.83030516249842,8.15848224391076,7028.21778435524,0.0,1.0
2020-03-18,10.72,12.64,10.53,11.71,6022,7.03611662548056,8.29631661810394,6.91140933454387,7.68590724667699,9174.92466884613,0.0,1.0
2020-03-19,12.3,12.73,11.0,11.79,10061,8.07315620274355,8.35538849275816,7.21989579107147,7.73841557970296,15328.6145953605,0.0,1.0
2020-03-20,12.6,12.6,11.64,11.64,10973,8.27006245159095,8.27006245159095,7.63996245527926,7.63996245527926,16718.1083346477,0.0,1.0
2020-03-23,12.36,12.73,11.64,11.64,8505,8.11253745251303,8.35538849275816,7.63996245527926,7.63996245527926,12957.9432594713,0.0,1.0
2020-03-24,14.0,14.0,12.7,12.7,2528,9.1889582795455,9.1889582795455,8.33569786787342,8.33569786787342,3851.57913697161,0.0,1.0
2020-03-25,13.55,14.05,13.55,14.01,9700,8.8935989062744,9.22177598768674,8.8935989062744,9.19552182117375,14778.6066568926,0.0,1.0
2020-03-26,15.1,15.1,12.96,14.31,11069,9.91094785865265,9.91094785865265,8.50634995020784,9.39242807002115,16864.3708335201,0.0,1.0
2020-03-27,14.29,16.14,13.56,13.56,12531,9.37930098676466,10.5935561879903,8.90016244790264,8.90016244790264,19091.8268059301,0.0,1.0
2020-03-30,15.38,15.48,15.0,15.48,4720,10.0947270242436,10.160362440526,9.84531244237018,10.160362440526,7191.23952789,0.0,1.0
2020-03-31,15.2,15.2,14.67,15.19,4802,9.97658327493512,9.97658327493512,9.62871556863804,9.97001973330687,7316.17207901015,0.0,1.0
2020-04-01,14.6,15.44,13.96,13.96,28703,9.58277077724031,10.134108274013,9.16270411303252,9.16270411303252,43730.963595133,0.0,1.0
2020-04-02,15.62,15.62,14.41,15.14,5362,10.2522520233215,10.2522520233215,9.45806348630362,9.93720202516564,8169.36998909879,0.0,1.0
2020-04-03,14.96,14.96,13.9,13.9,4419,9.8190582758572,9.8190582758572,9.12332286326304,9.12332286326304,6732.64565121738,0.0,1.0
2020-04-06,15.5,15.5,15.01,15.24,3156,10.1734895237825,10.1734895237825,9.85187598399843,10.0028374414481,4808.37965042818,0.0,1.0
2020-04-07,15.49,15.5,15.49,15.5,922,10.1669259821543,10.1734895237825,10.1669259821543,10.1734895237825,1404.72941625309,0.0,1.0
2020-04-08,15.17,15.17,14.0,14.27,4244,9.95689265005038,9.95689265005038,9.1889582795455,9.36617390350817,6466.02130431468,0.0,1.0
2020-04-09,15.02,15.3,14.9,14.96,3428,9.85843952562668,10.0422186912176,9.77967702608771,9.8190582758572,5222.79006389979,0.0,1.0
2020-04-13,14.48,14.8,14.48,14.8,2375,9.50400827770135,9.71404160980525,9.50400827770135,9.71404160980525,3618.47327939382,0.0,1.0
2020-04-14,14.18,14.6,14.18,14.5,20428,9.30710202885395,9.58277077724031,9.30710202885395,9.51713536095784,31123.4409058766,0.0,1.0
2020-04-15,13.87,14.35,13.87,14.2,2656,9.10363223837829,9.41868223653414,9.10363223837829,9.32022911211044,4046.59580213473,0.0,1.0
2020-04-16,14.18,14.21,13.6,13.77,3851,9.30710202885395,9.32679265373869,8.92641661441563,9.03799682209583,5867.25919955604,0.0,1.0
2020-04-17,14.45,14.9,14.0,14.0,4320,9.48431765281661,9.77967702608771,9.1889582795455,9.1889582795455,6581.81244925528,0.0,1.0
2020-04-20,14.25,14.25,14.01,14.01,1506,9.35304682025167,9.35304682025167,9.19552182117375,9.19552182117375,2294.49295105983,0.0,1.0
2020-04-21,14.35,14.58,14.0,14.0,2181,9.41868223653414,9.56964369398382,9.1889582795455,9.1889582795455,3322.90114625597,0.0,1.0
2020-04-22,14.39,14.57,14.02,14.28,2630,9.44493640304713,9.56308015235557,9.202085362802,9.37273744513641,4006.98304202347,0.0,1.0
2020-04-23,14.5,14.52,14.02,14.52,2895,9.51713536095784,9.53026244421434,9.202085362802,9.53026244421434,4410.72848161899,0.0,1.0
2020-04-24,14.43,14.52,14.43,14.52,872,9.47119056956012,9.53026244421434,9.47119056956012,9.53026244421434,1328.55103142375,0.0,1.0
2020-04-27,14.47,14.48,14.24,14.48,5797,9.4974447360731,9.50400827770135,9.34648327862343,9.50400827770135,8832.12193711409,0.0,1.0
2020-04-28,14.48,14.59,14.38,14.59,1785,9.50400827770135,9.57620723561207,9.43837286141888,9.57620723561207,2719.56833840756,0.0,1.0
2020-04-29,14.22,14.59,14.22,14.59,5388,9.33335619536693,9.57620723561207,9.33335619536693,9.57620723561207,8208.98274921006,0.0,1.0
2020-04-30,13.78,14.71,13.6,14.71,9566,9.04456036372407,9.65496973515103,8.92641661441563,9.65496973515103,14574.44858555,0.0,1.0
2020-05-01,13.86,13.86,13.86,13.86,1235,9.09706869675005,9.09706869675005,9.09706869675005,9.09706869675005,1881.60610528479,0.0,1.0
2020-05-04,14.12,14.12,13.65,13.65,6448,9.26772077908447,9.26772077908447,8.95923432255687,8.95923432255687,9823.96450759214,0.0,1.0
2020-05-05,13.98,14.56,13.98,14.36,3361,9.17583119628901,9.55651661072732,9.17583119628901,9.42524577816239,5120.71102822847,0.0,1.0
2020-05-06,14.54,14.7,13.65,14.7,2563,9.54338952747083,9.64840619352278,8.95923432255687,9.64840619352278,3904.90400635215,0.0,1.0
2020-05-07,14.45,14.45,13.73,14.44,5008,9.48431765281661,9.48431765281661,9.01174265558284,9.47775411118836,7630.02702450705,0.0,1.0
2020-05-08,14.0,14.6176,14.0,14.45,5737,9.1889582795455,9.59432261050602,9.1889582795455,9.48431765281661,8740.70787531888,0.0,1.0
2020-05-11,13.87,14.43,13.87,14.35,9758,9.10363223837829,9.47119056956012,9.10363223837829,9.41868223653414,14866.9735832947,0.0,1.0
2020-05-12,14.04,14.16,13.79,14.16,3324,9.21521244605849,9.29397494559745,9.05112390535232,9.29397494559745,5064.33902345476,0.0,1.0
2020-05-13,13.89,14.0,13.36,14.0,3511,9.11675932163479,9.1889582795455,8.76889161533771,9.1889582795455,5349.2461827165,0.0,1.0
2020-05-14,13.44,13.93,13.31,13.93,2155,8.82139994836368,9.14301348814778,8.73607390719648,9.14301348814778,3283.28838614471,0.0,1.0
2020-05-15,13.98,13.98,13.72,13.77,2061,9.17583119628901,9.17583119628901,9.00517911395459,9.03799682209583,3140.07302266554,0.0,1.0
2020-05-18,14.33,14.33,14.2,14.28,5993,9.40555515327765,9.40555515327765,9.32022911211044,9.37273744513641,9130.74120564512,0.0,1.0
2020-05-19,14.14,14.3,14.14,14.19,1312,9.28084786234096,9.38586452839291,9.28084786234096,9.31366557048219,1998.92081792197,0.0,1.0
2020-05-20,14.16,14.21,14.08,14.21,2055,9.29397494559745,9.32679265373869,9.24146661257148,9.32679265373869,3130.93161648602,0.0,1.0
2020-05-21,14.15,14.45,14.15,14.33,1283,9.28741140396921,9.48431765281661,9.28741140396921,9.40555515327765,1954.73735472095,0.0,1.0
2020-05-22,14.1,14.19,14.1,14.19,1188,9.25459369582797,9.31366557048219,9.25459369582797,9.31366557048219,1809.9984235452,0.0,1.0
2020-05-26,13.91,14.45,13.75,14.45,2465,9.12988640489128,9.48431765281661,9.02486973883933,9.48431765281661,3755.59437208664,0.0,1.0
2020-05-27,14.62,14.62,13.76,13.76,3261,9.5958978604968,9.5958978604968,9.03143328046758,9.03143328046758,4968.35425856979,0.0,1.0
2020-05-28,14.21,14.5,14.21,14.37,2677,9.32679265373869,9.51713536095784,9.32679265373869,9.43180931979063,4078.59072376305,0.0,1.0
2020-05-29,14.07,14.62,14.07,14.62,1653,9.23490307094323,9.5958978604968,9.23490307094323,9.5958978604968,2518.4574024581,0.0,1.0
2020-06-01,14.07,14.07,14.07,14.07,1736,9.23490307094323,9.23490307094323,9.23490307094323,9.23490307094323,2644.91352127481,0.0,1.0
2020-06-02,14.15,15.04,14.08,14.08,4599,9.28741140396921,9.87156660888317,9.24146661257148,9.24146661257148,7006.88783660302,0.0,1.0
2020-06-03,14.2,14.36,14.2,14.27,1317,9.32022911211044,9.42524577816239,9.32022911211044,9.36617390350817,2006.53865640491,0.0,1.0
2020-06-04,14.51,14.51,14.29,14.29,994,9.52369890258609,9.52369890258609,9.37930098676466,9.37930098676466,1514.42629040735,0.0,1.0
2020-06-05,14.51,15.3,14.51,15.23,8538,9.52369890258609,10.0422186912176,9.52369890258609,9.99627389981986,13008.2209934587,0.0,1.0
2020-06-08,14.63,15.17,14.05,14.07,4345,9.66809681840752,10.0249506996064,9.28480931637906,9.29802612679383,6574.96001477471,0.1,1.0
2020-06-09,14.13,14.56,14.06,14.56,4881,9.33767655803816,9.62183798195581,9.29141772158645,9.62183798195581,7386.04829277683,0.0,1.0
2020-06-10,14.02,14.2,14.02,14.2,1424,9.2649841007569,9.38393539448987,9.2649841007569,9.38393539448987,2154.83154454296,0.0,1.0
2020-06-11,14.27,14.5,13.95,14.35,3477,9.43019423094158,9.58218755071148,9.21872526430519,9.48306147260068,5261.48123621902,0.0,1.0
2020-06-12,14.0,14.44,13.81,14.31,6922,9.25176729034212,9.54253711946716,9.12620759140177,9.45662785177113,10474.5392916618,0.0,1.0
2020-06-15,14.66,14.66,13.85,13.85,3800,9.68792203402968,9.68792203402968,9.15264121223131,9.15264121223131,5750.25271717926,0.0,1.0
2020-06-16,14.5,14.5,14.5,14.5,1470,9.58218755071148,9.58218755071148,9.58218755071148,9.58218755071148,2224.43986690882,0.0,1.0
2020-06-17,14.02,14.61,14.02,14.61,1519,9.2649841007569,9.65488000799274,9.2649841007569,9.65488000799274,2298.58786247245,0.0,1.0
2020-06-18,14.02,14.02,14.02,14.02,230,9.2649841007569,9.2649841007569,9.2649841007569,9.2649841007569,348.041611829271,0.0,1.0
2020-06-19,13.66,14.38,13.66,14.38,5545,9.02708151329096,9.50288668822284,9.02708151329096,9.50288668822284,8390.82929388394,0.0,1.0
2020-06-22,14.21,14.21,13.84,13.84,1268,9.39054379969726,9.39054379969726,9.14603280702393,9.14603280702393,1918.76853825876,0.0,1.0
2020-06-23,14.3,14.3,14.25,14.25,1220,9.45001944656374,9.45001944656374,9.4169774205268,9.4169774205268,1846.13376709439,0.0,1.0
2020-06-24,13.91,14.01,13.91,14.01,1814,9.19229164347564,9.25837569554951,9.19229164347564,9.25837569554951,2744.98906025347,0.0,1.0
2020-06-25,14.18,14.18,14.0,14.0,1407,9.37071858407509,9.37071858407509,9.25176729034212,9.25176729034212,2129.10672975558,0.0,1.0
2020-06-26,12.41,14.16,12.41,14.02,61865,8.20103086236755,9.35750177366032,8.20103086236755,9.2649841007569,93615.6274600777,0.0,1.0
2020-06-29,13.75,13.75,12.57,12.8,29320,9.08655716015744,9.08655716015744,8.30676534568575,8.45875866545566,44367.7393862358,0.0,1.0
2020-06-30,13.82,14.19,13.45,13.45,7577,9.13281599660915,9.37732698928248,8.88830500393582,8.88830500393582,11465.7012731756,0.0,1.0
2020-07-01,14.25,14.25,13.74,13.81,3956,9.4169774205268,9.4169774205268,9.07994875495006,9.12620759140177,5986.31572346346,0.0,1.0
2020-07-02,13.9,14.5,13.9,14.25,1508,9.18568323826825,9.58218755071148,9.18568323826825,9.4169774205268,2281.94239408061,0.0,1.0
2020-07-06,13.55,14.12,13.06,13.88,5860,8.9543890560097,9.33106815283077,8.63057720084772,9.17246642785348,8867.49497965012,0.0,1.0
2020-07-07,13.54,13.6,13.53,13.53,2065,8.94778065080231,8.98743108204663,8.94117224559492,8.94117224559492,3124.80838446715,0.0,1.0
2020-07-08,13.43,13.58,13.0,13.58,18147,8.87508819352105,8.97421427163186,8.5909267696034,8.97421427163186,27460.4831733295,0.0,1.0
2020-07-09,13.08,13.25,12.83,13.17,3286,8.6437940112625,8.75613689978808,8.47858388107782,8.70326965812898,4972.4553759608,0.0,1.0
2020-07-10,13.48,13.48,13.16,13.22,1070,8.90813021955799,8.90813021955799,8.6966612529216,8.73631168416592,1619.15010720574,0.0,1.0
2020-07-13,13.1,13.57,13.1,13.33,1520,8.65701082167727,8.96760586642447,8.65701082167727,8.80900414144718,2300.1010868717,0.0,1.0
2020-07-14,13.02,13.5,13.02,13.34,6556,8.60414358001817,8.92134702997276,8.60414358001817,8.81561254665457,9920.69916153349,0.0,1.0
2020-07-15,13.35,14.22,13.32,13.32,3770,8.82222095186195,9.39715220490464,8.80239573623979,8.80239573623979,5704.85598520153,0.0,1.0
2020-07-16,13.61,14.14,13.5,13.5,1520,8.99403948725402,9.34428496324555,8.92134702997276,8.92134702997276,2300.1010868717,0.0,1.0
2020-07-17,14.33,14.33,13.66,13.66,3004,9.4698446621859,9.4698446621859,9.02708151329096,9.02708151329096,4545.72609537013,0.0,1.0
2020-07-20,13.83,14.32,13.83,14.32,4256,9.13942440181654,9.46323625697852,9.13942440181654,9.46323625697852,6440.28304324077,0.0,1.0
2020-07-21,13.68,13.74,13.46,13.74,2587,9.04029832370573,9.07994875495006,8.89491340914321,9.07994875495006,3914.71152087967,0.0,1.0
2020-07-22,14.0,14.0,13.67,13.67,3047,9.25176729034212,9.25176729034212,9.03368991849834,9.03368991849834,4610.79474453821,0.0,1.0
2020-07-23,13.46,14.0,13.46,14.0,2096,8.89491340914321,9.25176729034212,8.89491340914321,9.25176729034212,3171.71834084414,0.0,1.0
2020-07-24,13.32,13.885,13.32,13.7942,1338,8.80239573623979,9.17577063045717,8.80239573623979,9.11576631117409,2024.6942462068,0.0,1.0
2020-07-27,14.1,14.1,13.6734,13.6734,2696,9.317851342416,9.317851342416,9.03593677626886,9.03593677626886,4079.65298039876,0.0,1.0
2020-07-28,13.7731,14.05,13.7731,14.05,2370,9.10182257618651,9.28480931637906,9.10182257618651,9.28480931637906,3586.34182624075,0.0,1.0
2020-07-29,14.16,14.38,13.77,14.05,2038,9.35750177366032,9.50288668822284,9.09977397057222,9.28480931637906,3083.95132568719,0.0,1.0
2020-07-30,14.58,15.0,14.2,14.2,11148,9.63505479237058,9.91260781108085,9.38393539448987,9.38393539448987,16869.4256029248,0.0,1.0
2020-07-31,13.83,14.9999,13.65,14.9999,9546,9.13942440181654,9.91254172702877,9.02047310808357,9.91254172702877,14445.240115314,0.0,1.0
2020-08-03,13.69,14.0476,13.29,13.29,3538,9.04690672891312,9.28322329912929,8.78257052061763,8.78257052061763,5353.78792457374,0.0,1.0
2020-08-04,14.65,14.72,13.98,13.98,8097,9.68131362882229,9.727572465274,9.23855047992735,9.23855047992735,12252.5779607896,0.0,1.0
2020-08-05,14.3,14.6397,13.8,14.0,7189,9.45001944656374,9.67450697145869,9.11959918619438,9.25176729034212,10878.5702062636,0.0,1.0
2020-08-06,14.2989,14.31,14.0,14.31,6638,9.44929252199093,9.45662785177113,9.25176729034212,9.45662785177113,10044.7835622726,0.0,1.0
2020-08-07,13.84,14.0,13.3,14.0,4036,9.14603280702393,9.25176729034212,8.78917892582502,9.25176729034212,6107.37367540408,0.0,1.0
2020-08-10,13.97,14.67,13.6,13.75,3382,9.23194207471996,9.69453043923707,8.98743108204663,9.08655716015744,5117.72491828954,0.0,1.0
2020-08-11,14.11,14.4217,14.11,14.4217,1394,9.32445974762338,9.53044373793764,9.32445974762338,9.53044373793764,2109.43481256523,0.0,1.0
2020-08-12,13.97,14.5,13.96,14.19,2950,9.23194207471996,9.58218755071148,9.22533366951257,9.37732698928248,4464.01197781022,0.0,1.0
2020-08-13,14.48,14.94,14.295,14.94,2826,9.56897074029671,9.87295737983652,9.44671524396005,9.87295737983652,4276.37215230226,0.0,1.0
2020-08-14,14.5342,14.9,14.23,14.69,1184,9.60478829652075,9.84652375900697,9.40376061011203,9.70774724965184,1791.65768872112,0.0,1.0
2020-08-17,14.5,14.5,14.4,14.4,1274,9.58218755071148,9.58218755071148,9.51610349863761,9.51610349863761,1927.84788465431,0.0,1.0
2020-08-18,14.41,14.62,14.3,14.5,5001,9.522711903845,9.66148841320013,9.45001944656374,9.58218755071148,7567.63522068776,0.0,1.0
2020-08-19,14.32,14.5,14.0,14.3,4790,9.46323625697852,9.58218755071148,9.25176729034212,9.45001944656374,7248.34487244438,0.0,1.0
2020-08-20,14.19,14.5,14.09,14.5,1395,9.37732698928248,9.58218755071148,9.31124293720861,9.58218755071148,2110.94803696449,0.0,1.0
2020-08-21,14.38,14.38,13.9,13.9,1297,9.50288668822284,9.50288668822284,9.18568323826825,9.18568323826825,1962.65204583724,0.0,1.0
2020-08-24,14.0,14.45,14.0,14.25,1644,9.25176729034212,9.54914552467455,9.25176729034212,9.4169774205268,2487.74091237966,0.0,1.0
2020-08-25,14.0,14.0,13.62,13.9,3276,9.25176729034212,9.25176729034212,9.00064789246141,9.18568323826825,4957.32313196823,0.0,1.0
2020-08-26,13.63,13.91,13.56,13.91,3878,9.0072562976688,9.19229164347564,8.96099746121708,9.19229164347564,5868.28422032136,0.0,1.0
2020-08-27,13.6,13.95,13.6,13.8,1038,8.98743108204663,9.21872526430519,8.98743108204663,9.11959918619438,1570.72692642949,0.0,1.0
2020-08-28,14.09,14.25,13.95,14.25,1132,9.31124293720861,9.4169774205268,9.21872526430519,9.4169774205268,1712.97001995972,0.0,1.0
2020-08-31,13.7,13.98,13.655,13.84,3676,9.11959918619438,9.30598515496331,9.08964429835651,9.21279217057885,5522.30410260122,0.1,1.0
2020-09-01,13.86,13.9,13.805,13.805,1603,9.22610545406234,9.25273202102933,9.18949392448273,9.18949392448273,2408.12118511147,0.0,1.0
2020-09-02,13.6,13.9,13.6,13.9,2325,9.0530327687769,9.25273202102933,9.0530327687769,9.25273202102933,3492.75218676492,0.0,1.0
2020-09-03,13.64,13.6927,13.415,13.6927,5133,9.07965933574389,9.1147398377229,8.92988489655457,9.1147398377229,7711.09547297391,0.0,1.0
2020-09-04,13.37,13.4704,13.06,13.06,2605,8.8999300087167,8.96676269180385,8.69357411472252,8.69357411472252,3913.38470818177,0.0,1.0
2020-09-08,13.12,13.5,13.0,13.4369,9349,8.73351396517301,8.98646635135942,8.65363426427204,8.94446294196899,14044.6194383076,0.0,1.0
2020-09-09,13.15,13.34,13.08,13.11,8785,8.75348389039825,8.87996008349146,8.70688739820602,8.72685732343126,13197.3453594537,0.0,1.0
2020-09-10,13.05,13.25,12.51,12.51,5889,8.68691747298078,8.82005030781573,8.3274588189264,8.3274588189264,8846.8032807994,0.0,1.0
2020-09-11,13.04,13.34,13.04,13.04,3637,8.68026083123903,8.87996008349146,8.68026083123903,8.68026083123903,5463.71600140388,0.0,1.0
2020-09-14,13.53,13.53,13.08,13.08,4323,9.00643627658467,9.00643627658467,8.70688739820602,8.70688739820602,6494.26567887516,0.0,1.0
2020-09-15,13.52,13.87,13.52,13.7126,988,8.99977963484292,9.23276209580409,8.99977963484292,9.12798655478898,1484.23189699946,0.0,1.0
2020-09-16,13.55,13.96,13.53,13.96,1394,9.01974956006816,9.29267187147982,9.00643627658467,9.29267187147982,2094.14905305389,0.0,1.0
2020-09-17,13.99,13.99,13.68,13.68,995,9.31264179670506,9.31264179670506,9.10628590271088,9.10628590271088,1494.74771003488,0.0,1.0
2020-09-18,16.95,17.45,13.6919,14.09,70334,11.2830077522624,11.6158398393498,9.11420730638356,9.37920821412254,105659.884861903,0.0,1.0
2020-09-21,14.66,16.2,14.42,16.2,31580,9.75863679340216,10.7837596216313,9.59887739160021,10.7837596216313,47441.3393798005,0.0,1.0
2020-09-22,14.11,15.0,14.03,15.0,4819,9.39252149760603,9.98496261262158,9.33926836367205,9.98496261262158,7239.38614538501,0.0,1.0
2020-09-23,13.8,14.34,13.8,14.34,1991,9.18616560361186,9.54562425766623,9.18616560361186,9.54562425766623,2990.99767907482,0.0,1.0
2020-09-24,13.62,14.19,13.62,14.12,3056,9.0663460522604,9.44577463154002,9.0663460522604,9.39917813934778,4590.90351946391,0.0,1.0
2020-09-25,13.84,13.9,13.78,13.9,1509,9.21279217057885,9.25273202102933,9.17285232012836,9.25273202102933,2266.90883863581,0.0,1.0
2020-09-28,14.5,14.895,13.41,13.41,31313,9.6521305255342,9.91506787433323,8.92655657568369,8.92655657568369,47040.2362254494,0.0,1.0
2020-09-29,14.51,14.665,14.27,14.5,2394,9.65878716727594,9.76196511427303,9.499027765474,9.6521305255342,3596.40805811407,0.0,1.0
2020-09-30,14.95,14.95,14.49,14.49,10302,9.95167940391284,9.95167940391284,9.64547388379245,9.64547388379245,15476.27227013,0.0,1.0
2020-10-01,14.31,14.7,14.31,14.58,4817,9.52565433244099,9.78526336036915,9.52565433244099,9.70538365946818,7236.38162737489,0.0,1.0
2020-10-02,13.82,14.11,13.82,14.11,825,9.19947888709535,9.39252149760603,9.19947888709535,9.39252149760603,1239.36367917465,0.0,1.0
2020-10-05,14.38,14.38,13.71,13.71,2298,9.57225082463322,9.57225082463322,9.12625582793613,9.12625582793613,3452.1911936283,0.0,1.0
2020-10-06,13.85,14.05,13.7,13.7,4561,9.21944881232059,9.35258164715555,9.11959918619438,9.11959918619438,6851.80332207949,0.0,1.0
2020-10-07,13.9,14.17,13.66,13.76,4518,9.25273202102933,9.43246134805652,9.09297261922739,9.15953903664486,6787.2061848619,0.0,1.0
2020-10-08,13.85,13.99,13.78,13.79,8280,9.21944881232059,9.31264179670506,9.17285232012836,9.17950896187011,12438.7045618983,0.0,1.0
2020-10-09,14.04,14.04,13.58,14.0,16786,9.3459250054138,9.3459250054138,9.03971948529341,9.31929843844681,25216.9196589402,0.0,1.0
2020-10-12,14.25,14.27,13.66,14.25,8695,9.4857144819905,9.499027765474,9.09297261922739,9.4857144819905,13062.1420489983,0.0,1.0
2020-10-13,13.56,14.34,13.56,14.24,4341,9.02640620180991,9.54562425766623,9.02640620180991,9.47905784024876,6521.30634096624,0.0,1.0
2020-10-14,13.4,13.9,13.2,13.9,5928,8.91989993394195,9.25273202102933,8.78676709910699,9.25273202102933,8905.39138199675,0.0,1.0
2020-10-15,13.51,13.51,13.31,13.45,3230,8.99312299310117,8.99312299310117,8.85999015826622,8.95318314265069,4852.29658634438,0.0,1.0
2020-10-16,13.1,13.7,13.1,13.33,14141,8.72020068168951,9.11959918619438,8.72020068168951,8.87330344174971,21243.444590556,0.0,1.0
2020-10-19,13.1,13.2231,13.0,13.11,36498,8.72020068168951,8.80214394153043,8.65363426427204,8.72685732343126,54829.4491666865,0.0,1.0
2020-10-20,13.38,13.38,13.05,13.1,2013,8.90658665045845,8.90658665045845,8.68691747298078,8.72020068168951,3024.04737718614,0.0,1.0
2020-10-21,13.23,13.39,13.0,13.39,14551,8.80673702433224,8.9132432922002,8.65363426427204,8.9132432922002,21859.3707826307,0.0,1.0
2020-10-22,13.0,13.23,13.0,13.23,2161,8.65363426427204,8.80673702433224,8.65363426427204,8.80673702433224,3246.38170993505,0.0,1.0
2020-10-23,13.32,13.32,13.07,13.0735,1378,8.86664680000797,8.86664680000797,8.70023075646427,8.70256058107388,2070.11290897293,0.0,1.0
2020-10-26,12.92,13.06,12.9,13.0335,11907,8.60038113033806,8.69357411472252,8.58706784685456,8.67593401410689,17887.3979732516,0.0,1.0
2020-10-27,12.89,12.92,12.4961,12.8935,8204,8.58041120511281,8.60038113033806,8.31820608690537,8.58274102972242,12324.5328775137,0.0,1.0
2020-10-28,12.89,12.89,12.675,12.675,2290,8.58041120511281,8.58041120511281,8.43729340766524,8.43729340766524,3440.17312158781,0.0,1.0
2020-10-29,12.6,12.88,12.5825,12.8,6914,8.38736859460213,8.57375456337106,8.37571947155407,8.52050142943708,10386.6187609861,0.0,1.0
2020-10-30,12.64,12.69,12.64,12.65,1807,8.41399516156912,8.44727837027786,8.41399516156912,8.42065180331087,2714.58202214375,0.0,1.0
2020-11-02,12.99,12.99,12.72,12.72,5748,8.64697762253029,8.64697762253029,8.4672482955031,8.4672482955031,8634.98476108592,0.0,1.0
2020-11-03,13.01,13.17,12.99,12.99,18193,8.66029090601378,8.76679717388175,8.64697762253029,8.64697762253029,27330.5980790599,0.0,1.0
2020-11-04,13.1,13.15,12.9999,12.9999,10912,8.72020068168951,8.75348389039825,8.65356769785462,8.65356769785462,16392.6502632167,0.0,1.0
2020-11-05,13.66,13.9,13.16,13.9,7528,9.09297261922739,9.25273202102933,8.76014053214,9.25273202102933,11309.005790093,0.0,1.0
2020-11-06,13.52,13.83,13.34,13.69,10058,8.99977963484292,9.2061355288371,8.87996008349146,9.11294254445263,15109.7210728953,0.0,1.0
2020-11-09,14.5,14.99,13.91,13.91,8177,9.6521305255342,9.97830597087983,9.25938866277108,9.25938866277108,12283.9718843771,0.0,1.0
2020-11-10,14.49,14.5,14.37,14.48,7279,9.64547388379245,9.6521305255342,9.56559418289148,9.6388172420507,10934.9432978331,0.0,1.0
2020-11-11,14.49,14.5,14.24,14.5,3423,9.64547388379245,9.6521305255342,9.47905784024876,9.6521305255342,5142.232574321,0.0,1.0
2020-11-12,14.2,14.448,14.1208,14.44,7391,9.45243127328176,9.61751598847711,9.39971067068712,9.61219067508371,11103.1963063998,0.0,1.0
2020-11-13,14.09,14.47,14.09,14.18,2514,9.37920821412254,9.63216060030895,9.37920821412254,9.43911798979827,3776.67913872129,0.0,1.0
2020-11-16,14.45,14.5,14.1,14.5,3898,9.61884731682546,9.6521305255342,9.38586485586429,9.6521305255342,5855.80560172458,0.0,1.0
2020-11-17,14.01,14.485,14.01,14.09,2966,9.32595508018856,9.64214556292157,9.32595508018856,9.37920821412254,4455.70020900849,0.0,1.0
2020-11-18,14.39,14.39,14.02,14.04,6032,9.57890746637497,9.57890746637497,9.3326117219303,9.3459250054138,9061.62631852301,0.0,1.0
2020-11-19,14.23,14.33,14.23,14.33,1153,9.47240119850701,9.53896761592448,9.47240119850701,9.53896761592448,1732.10463283439,0.0,1.0
2020-11-20,14.49,14.49,14.0,14.14,4161,9.64547388379245,9.64547388379245,9.31929843844681,9.41249142283128,6250.89972005541,0.0,1.0
2020-11-23,14.52,14.91,14.32,14.41,11896,9.66544380901769,9.92505283694585,9.53231097418274,9.59222074985847,17870.8731241959,0.0,1.0
2020-11-24,14.43,14.69,13.84,14.33,7747,9.60553403334196,9.7786067186274,9.21279217057885,9.53896761592448,11638.0005122012,0.0,1.0
2020-11-25,13.92,14.57,13.92,14.13,4524,9.26604530451283,9.69872701772643,9.26604530451283,9.40583478108953,6796.21973889226,0.0,1.0
2020-11-27,13.97,13.97,13.753,13.753,1301,9.29932851322157,9.29932851322157,9.15487938742564,9.15487938742564,1954.43896558329,0.0,1.0
2020-11-30,14.5,14.5,13.94,13.94,714,9.71869694295167,9.71869694295167,9.34335416446526,9.34335416446526,1065.26626571151,0.1,1.0
2020-12-01,13.81,14.2696,13.66,14.01,8825,9.25622101945949,9.56427019980298,9.15568277522206,9.39027201177606,13166.6313654119,0.0,1.0
2020-12-02,13.7,14.0912,13.7,14.0912,767,9.18249297368537,9.4446967146566,9.18249297368537,9.4446967146566,1144.34065238197,0.0,1.0
2020-12-03,14.15,14.15,13.73,13.73,598,9.48410770639767,9.48410770639767,9.20260062253286,9.20260062253286,892.197796772385,0.0,1.0
2020-12-04,14.37,14.37,13.92,14.2,4082,9.6315637979459,9.6315637979459,9.32994906523361,9.51762045447681,6090.21974318541,0.0,1.0
2020-12-07,14.31,14.37,13.92,14.3,9534,9.59134850025093,9.6315637979459,9.32994906523361,9.5846459506351,14224.4377833243,0.0,1.0
2020-12-08,14.5,14.5,14.05,14.27,1678,9.71869694295167,9.71869694295167,9.41708221023938,9.56453830178761,2503.52492137803,0.0,1.0
2020-12-09,14.02,14.4,14.02,14.4,3631,9.39697456139189,9.65167144679339,9.39697456139189,9.65167144679339,5417.34147170658,0.0,1.0
2020-12-10,14.5,14.5,13.891,14.22,3285,9.71869694295167,9.71869694295167,9.3105116713477,9.53102555370847,4901.12000400884,0.0,1.0
2020-12-11,14.18,14.18,14.18,14.18,576,9.50421535524515,9.50421535524515,9.50421535524515,9.50421535524515,859.374466456345,0.0,1.0
2020-12-14,13.8,14.4997,13.8,14.49,4459,9.24951846984366,9.7184958664632,9.24951846984366,9.71199439333584,6652.69226723757,0.0,1.0
2020-12-15,14.11,14.44,13.75,13.95,9582,9.45729750793435,9.6784816452567,9.21600572176452,9.35005671408109,14296.0523221957,0.0,1.0
2020-12-16,13.95,14.32,13.95,14.32,4868,9.35005671408109,9.59805104986676,9.35005671408109,9.59805104986676,7262.90781720397,0.0,1.0
2020-12-17,14.5,14.5,14.12,14.43,8555,9.71869694295167,9.71869694295167,9.46400005755018,9.67177909564087,12763.7995842605,0.0,1.0
2020-12-18,14.5,14.5,14.3,14.5,43493,9.71869694295167,9.71869694295167,9.5846459506351,9.71869694295167,64890.2320652531,0.0,1.0
2020-12-21,14.35,14.36,14.02,14.02,3562,9.61815869871424,9.62486124833007,9.39697456139189,9.39697456139189,5314.39557207899,0.0,1.0
2020-12-22,14.49,14.49,14.47,14.47,1173,9.71199439333584,9.71199439333584,9.69858929410419,9.69858929410419,1750.08029366891,0.0,1.0
2020-12-23,14.49,14.49,14.49,14.49,1210,9.71199439333584,9.71199439333584,9.71199439333584,9.71199439333584,1805.28316738225,0.0,1.0
2020-12-24,14.2,14.5,14.2,14.5,552,9.51762045447681,9.71869694295167,9.51762045447681,9.71869694295167,823.567197020663,0.0,1.0
2020-12-28,14.25,14.64,14.25,14.64,3571,9.55113320255595,9.81253263757328,9.55113320255595,9.81253263757328,5327.82329811737,0.0,1.0
2020-12-29,14.53,14.53,14.3,14.5,3240,9.73880459179916,9.73880459179916,9.5846459506351,9.71869694295167,4833.98137381694,0.0,1.0
2020-12-30,14.46,14.53,14.39,14.53,1233,9.69188674448836,9.73880459179916,9.64496889717756,9.73880459179916,1839.59846725811,0.0,1.0
2020-12-31,14.23,14.5,14.23,14.27,2435,9.5377281033243,9.71869694295167,9.5377281033243,9.56453830178761,3632.9458781618,0.0,1.0
2021-01-04,14.26,14.65,14.26,14.52,22088,9.55783575217178,9.8192351871891,9.55783575217178,9.73210204218333,32954.6236373051,0.0,1.0
2021-01-05,14.05,14.495,14.05,14.3519,4942,9.41708221023938,9.71534566814376,9.41708221023938,9.61943218314125,7373.31356463065,0.0,1.0
2021-01-06,14.13,14.5,14.13,14.5,1880,9.47070260716601,9.71869694295167,9.47070260716601,9.71869694295167,2804.90277246168,0.0,1.0
2021-01-07,14.49,14.49,14.14,14.14,4049,9.71199439333584,9.71199439333584,9.47740515678184,9.47740515678184,6040.98474771136,0.0,1.0
2021-01-08,14.06,14.4,14.06,14.17,3750,9.42378475985521,9.65167144679339,9.42378475985521,9.49751280562933,5594.88584932516,0.0,1.0
2021-01-11,14.33,14.33,14.05,14.05,4989,9.60475359948259,9.60475359948259,9.41708221023938,9.41708221023938,7443.43613394219,0.0,1.0
2021-01-12,14.38,14.38,14.174,14.33,6547,9.63826634756173,9.63826634756173,9.50019382547566,9.60475359948259,9767.92470814182,0.0,1.0
2021-01-13,14.2,14.38,14.07,14.07,16738,9.51762045447681,9.63826634756173,9.43048730947104,9.43048730947104,24972.5864922679,0.0,1.0
2021-01-14,14.38,14.38,14.245,14.38,7691,9.63826634756173,9.63826634756173,9.54778192774804,9.63826634756173,11474.7378845759,0.0,1.0
2021-01-15,14.2,14.37,14.16,14.16,1760,9.51762045447681,9.6315637979459,9.4908102560135,9.4908102560135,2625.86642528327,0.0,1.0
2021-01-19,14.43,14.45,14.22,14.38,2415,9.67177909564087,9.68518419487253,9.53102555370847,9.63826634756173,3603.1064869654,0.0,1.0
2021-01-20,14.26,14.45,14.26,14.45,1781,9.55783575217178,9.68518419487253,9.55783575217178,9.68518419487253,2657.1977860395,0.0,1.0
2021-01-21,14.39,14.65,14.3,14.3,7926,9.64496889717756,9.8192351871891,9.5846459506351,9.5846459506351,11825.3507311337,0.0,1.0
2021-01-22,14.65,14.65,14.23,14.23,3082,9.8192351871891,9.8192351871891,9.5377281033243,9.5377281033243,4598.25018336537,0.0,1.0
2021-01-25,14.23,14.6,14.2235,14.5,3491,9.5377281033243,9.78572243910996,9.53337144607401,9.71869694295167,5208.46573333177,0.0,1.0
2021-01-26,14.34,14.34,14.33,14.33,1028,9.61145614909841,9.61145614909841,9.60475359948259,9.60475359948259,1533.744707495,0.0,1.0
2021-01-27,14.07,14.3,14.07,14.3,3692,9.43048730947104,9.5846459506351,9.43048730947104,9.5846459506351,5508.35161485559,0.0,1.0
2021-01-28,14.22,14.34,14.09,14.09,3009,9.53102555370847,9.61145614909841,9.44389240870269,9.44389240870269,4489.33640549851,0.0,1.0
2021-01-29,13.95,14.12,13.95,14.1,3280,9.35005671408109,9.46400005755018,9.35005671408109,9.45059495831852,4893.66015620974,0.0,1.0
2021-02-01,13.79,13.9678,13.67,13.92,6387,9.24281592022783,9.36198725239727,9.16238532483789,9.32994906523361,9529.20957857061,0.0,1.0
2021-02-02,14.32,14.32,14.0,14.0,1749,9.59805104986676,9.59805104986676,9.38356946216024,9.38356946216024,2609.45476012525,0.0,1.0
2021-02-03,14.02,14.26,13.95,14.22,4929,9.39697456139189,9.55783575217178,9.35005671408109,9.53102555370847,7353.91796035299,0.0,1.0
2021-02-04,14.05,14.11,14.03,14.03,2054,9.41708221023938,9.45729750793435,9.40367711100772,9.40367711100772,3064.50547587037,0.0,1.0
2021-02-05,14.32,14.32,14.09,14.09,1295,9.59805104986676,9.59805104986676,9.44389240870269,9.44389240870269,1932.10057996695,0.0,1.0
2021-02-08,14.43,14.43,14.3378,14.3378,1641,9.67177909564087,9.67177909564087,9.60998158818293,9.60998158818293,2448.32204766469,0.0,1.0
2021-02-09,14.16,14.305,14.16,14.305,1431,9.4908102560135,9.58799722544301,9.4908102560135,9.58799722544301,2135.00844010248,0.0,1.0
2021-02-10,14.13,14.2,14.13,14.165,1534,9.47070260716601,9.51762045447681,9.47070260716601,9.49416153082141,2288.68130476395,0.0,1.0
2021-02-11,14.14,14.14,14.11,14.11,2239,9.47740515678184,9.47740515678184,9.45729750793435,9.45729750793435,3340.51984443707,0.0,1.0
2021-02-12,14.11,14.16,14.11,14.16,2379,9.45729750793435,9.4908102560135,9.45729750793435,9.4908102560135,3549.39558281188,0.0,1.0
2021-02-16,14.12,14.25,14.105,14.1885,2646,9.46400005755018,9.55113320255595,9.45394623312644,9.50991252241861,3947.75145528383,0.0,1.0
2021-02-17,14.41,14.41,14.21,14.28,1456,9.65837399640921,9.65837399640921,9.52432300409264,9.57124085140344,2172.30767909798,0.0,1.0
2021-02-18,14.23,14.5,14.23,14.35,77977,9.5377281033243,9.71869694295167,9.5377281033243,9.61815869871424,116339.310366087,0.0,1.0
2021-02-19,14.38,14.41,14.1743,14.41,1953,9.63826634756173,9.65837399640921,9.50039490196413,9.65837399640921,2913.81655032854,0.0,1.0
2021-02-22,14.4,14.46,14.225,14.38,4972,9.65167144679339,9.69188674448836,9.53437682851638,9.63826634756173,7418.07265142525,0.0,1.0
2021-02-23,14.45,14.45,14.19,14.19,1410,9.68518419487253,9.68518419487253,9.51091790486098,9.51091790486098,2103.67707934626,0.0,1.0
2021-02-24,14.65,14.79,14.315,14.79,3573,9.8192351871891,9.91307088181071,9.59469977505884,9.91307088181071,5330.80723723701,0.0,1.0
2021-02-25,14.13,14.72,14.13,14.65,81342,9.47070260716601,9.86615303449991,9.47070260716601,9.8192351871891,121359.787934882,0.0,1.0
2021-02-26,14.1,14.46,14.1,14.38,2646,9.45059495831852,9.69188674448836,9.45059495831852,9.63826634756173,3947.75145528383,0.0,1.0
2021-03-01,14.3,14.35,14.16,14.35,2026,9.5846459506351,9.61815869871424,9.4908102560135,9.61815869871424,3022.73032819541,0.0,1.0
2021-03-02,14.18,14.33,14.155,14.3182,3188,9.50421535524515,9.60475359948259,9.48745898120558,9.59684459093591,4756.3989567063,0.0,1.0
2021-03-03,14.42,14.42,14.2,14.2,2347,9.66507654602504,9.66507654602504,9.51762045447681,9.51762045447681,3501.65255689764,0.0,1.0
2021-03-04,14.24,14.625,14.23,14.5,13341,9.54443065294013,9.80247881314953,9.5377281033243,9.71869694295167,19904.3658975592,0.0,1.0
2021-03-05,14.79,14.8,14.48,14.48,8155,9.91307088181071,9.91977343142654,9.70529184372002,9.70529184372002,12167.0117603324,0.0,1.0
2021-03-08,15.75,15.75,14.7888,14.7888,25410,10.5565156449303,10.5565156449303,9.91226657585681,9.91226657585681,37910.9465150272,0.0,1.0
2021-03-09,15.0,15.88,14.86,15.75,31707,10.0538244237431,10.643648789936,9.95998872912151,10.5565156449303,47305.8788332141,0.0,1.0
2021-03-10,15.24,15.4027,14.1,15.28,70787,10.214685614523,10.3237360967725,9.45059495831852,10.2414958129863,105612.049230981,0.0,1.0
2021-03-11,15.0,15.27,14.71,15.24,9026,10.0538244237431,10.2347932633705,9.85945048488408,10.214685614523,13466.5172469357,0.0,1.0
2021-03-12,14.85,14.85,14.51,14.8426,5328,10.0873371718223,10.0873371718223,9.85638130391521,10.0823104852855,7843.57642183449,0.2,1.0
2021-03-15,15.01,15.07,14.765,14.8,15680,10.1960222861315,10.2367792039974,10.0295982048455,10.0533730736006,23083.1978780715,0.0,1.0
2021-03-16,15.06,15.1074,14.85,14.96,3674,10.2299863843531,10.2621843494672,10.0873371718223,10.1620581879098,5408.6523599512,0.0,1.0
2021-03-17,14.94,15.075,14.85,15.075,5552,10.1484725486212,10.2401756138196,10.0873371718223,10.2401756138196,8173.33639152124,0.0,1.0
2021-03-18,15.02,15.1047,14.9,15.1047,6221,10.2028151057758,10.2603502881632,10.1213012700439,10.2603502881632,9158.199872416,0.0,1.0
2021-03-19,14.77,15.23,14.77,15.16,142618,10.0329946146677,10.3454643183066,10.0329946146677,10.2979145807963,209954.050699923,0.0,1.0
2021-03-22,15.23,15.23,14.97,15.2,59005,10.3454643183066,10.3454643183066,10.1688510075542,10.3250858593736,86863.7813007406,0.0,1.0
2021-03-23,15.05,15.18,15.02,15.07,2938,10.2231935647087,10.311500220085,10.2028151057758,10.2367792039974,4325.15531669481,0.0,1.0
2021-03-24,15.35,15.7938,15.23,15.23,5750,10.4269781540385,10.7284434898536,10.3454643183066,10.3454643183066,8464.82065044078,0.0,1.0
2021-03-25,15.49,15.5,15.01,15.5,4673,10.522077629059,10.5288704487034,10.1960222861315,10.5288704487034,6879.32293904521,0.0,1.0
2021-03-26,15.81,15.81,15.16,15.16,2910,10.7394478576774,10.7394478576774,10.2979145807963,10.2979145807963,4283.93532048396,0.0,1.0
2021-03-29,15.21,16.0,15.16,15.16,6442,10.3318786790179,10.8685114309196,10.2979145807963,10.2979145807963,9483.54341393736,0.0,1.0
2021-03-30,18.82,18.99,15.0689,15.31,52738,12.7840865706192,12.8995645045727,10.2360319938365,10.3998068754612,77637.862863121,0.0,1.0
2021-03-31,18.01,22.76,18.01,20.7,54389,12.2338681794289,15.4604575104831,12.2338681794289,14.0611366637522,80068.3704968388,0.0,1.0
2021-04-01,18.52,19.703,17.8444,18.28,17173,12.5803019812894,13.3838925452131,12.1213790861189,12.4172743098256,25281.1069617426,0.0,1.0
2021-04-05,17.41,18.82,17.0,18.5,42479,11.8262990007694,12.7840865706192,11.5477933953521,12.5667163420008,62535.1506800129,0.0,1.0
2021-04-06,20.88,21.69,17.44,17.62,88906,14.1834074173501,14.7336258085404,11.8466774597024,11.9689482133002,130882.320825754,0.0,1.0
2021-04-07,19.11,22.68,19.02,21.49,66570,12.9810783403046,15.4061149533285,12.9199429635057,14.5977694156539,98000.5409912771,0.0,1.0
2021-04-08,18.8,20.5,18.1201,18.81,26820,12.7705009313305,13.9252802708657,12.3086571237129,12.7772937509749,39482.8677990996,0.0,1.0
2021-04-09,20.22,20.5119,18.82,18.82,8789,13.7350813208246,13.9333637262425,12.7840865706192,12.7840865706192,12938.662382039,0.0,1.0
2021-04-12,20.46,20.46,19.77,20.35,4828,13.8981089922884,13.8981089922884,13.42940443683,13.8233879762009,7107.50506092665,0.0,1.0
2021-04-13,20.74,21.05,20.18,20.45,15181,14.0883079423295,14.2988853513036,13.7079100422473,13.8913161726441,22348.5986598855,0.0,1.0
2021-04-14,21.21,21.73,20.72,20.72,10763,14.4075704656128,14.7607970871177,14.0747223030409,14.0747223030409,15844.6721149033,0.0,1.0
2021-04-15,24.26,25.31,21.5,22.0899,48436,16.4793804571318,17.1926265197859,14.6045622352982,15.0052706661169,71304.7048738698,0.0,1.0
2021-04-16,23.9,24.48,22.5464,24.48,25468,16.2348389499362,16.628822489307,15.3153628828804,16.628822489307,37492.5308392044,0.0,1.0
2021-04-19,23.94,24.35,23.28,24.16,7446,16.2620102285135,16.5405158339308,15.813684131988,16.4114522606886,10961.5747066403,0.0,1.0
2021-04-20,22.13,24.29,21.91,23.96,11333,15.0325098728907,16.4997589160648,14.8830678407155,16.2755958678021,16683.7934663383,0.0,1.0
2021-04-21,23.62,24.11,21.8,21.88,11267,16.0446399998951,16.377488162467,14.808346824628,14.8626893817826,16586.6320466985,0.0,1.0
2021-04-22,23.8,24.0,22.9822,23.65,8791,16.1669107534929,16.3027671463794,15.61139396298,16.065018458828,12941.6066674826,0.0,1.0
2021-04-23,24.08,25.05,23.54,23.93,10495,16.357109703534,17.0160132090335,15.9902974427405,16.2552174088691,15450.1378654567,0.0,1.0
2021-04-26,24.32,25.98,22.9367,25.98,12475,16.5201373749978,17.6477454359557,15.5804866335983,17.6477454359557,18364.980454652,0.0,1.0
2021-04-27,24.04,24.79,23.5,24.79,8555,16.3299384249567,16.8393998982811,15.9631261641632,16.8393998982811,12594.1809851341,0.0,1.0
2021-04-28,22.09,24.5,21.88,24.01,19829,15.0053385943134,16.6424081285956,14.8626893817826,16.3095599660237,29191.1180308852,0.0,1.0
2021-04-29,21.0,22.89,20.99,22.89,12088,14.264921253082,15.5487641658594,14.2581284334376,15.5487641658594,17795.2612213092,0.0,1.0
2021-04-30,19.24,21.1599,18.68,20.12,18830,13.0693849956808,14.3735384391947,12.6889870955986,13.6671531243814,27720.4474517914,0.0,1.0
2021-05-03,21.7,21.7,19.0101,19.06,33582,14.7404186281847,14.7404186281847,12.9132180720578,12.947114242083,49437.4968840179,0.0,1.0
2021-05-04,21.1,21.58,20.7,21.58,11928,14.3328494495252,14.6589047924528,14.0611366637522,14.6589047924528,17559.7183858188,0.0,1.0
2021-05-05,24.08,24.24,21.5,21.5,13000,16.357109703534,16.4657948178432,14.6045622352982,14.6045622352982,19137.8553836053,0.0,1.0
2021-05-06,23.91,25.29,23.15,23.15,9083,16.2416317695805,17.1790408804973,15.7253774766118,15.7253774766118,13371.4723422528,0.0,1.0
2021-05-07,23.15,24.4099,22.41,24.0,7427,15.7253774766118,16.5812048236003,15.2227088229318,16.3027671463794,10933.6039949259,0.0,1.0
2021-05-10,22.56,23.69,22.05,23.41,14550,15.3246011175966,16.0921897374053,14.9781673157361,15.9019907873642,21419.6766024198,0.0,1.0
2021-05-11,22.81,23.23,20.9387,22.02,24278,15.4944216087048,15.7797200337664,14.2232812686623,14.9577888568031,35740.6810002436,0.0,1.0
2021-05-12,22.8,24.38,22.5,22.79,29947,15.4876287890604,16.5608942928637,15.2838441997307,15.4808359694161,44086.2580902175,0.0,1.0
2021-05-13,24.08,24.54,22.89,24.5,75739,16.357109703534,16.6695794071729,15.5487641658594,16.6424081285956,111498.617607606,0.0,1.0
2021-05-14,24.54,24.58,23.21,24.18,35618,16.6695794071729,16.6967506857502,15.7661343944777,16.4250378999772,52434.7794656349,0.0,1.0
2021-05-17,24.56,24.77,23.749,24.25,29809,16.6831650464616,16.8258142589924,16.1322673733068,16.4725876374875,43883.1023946068,0.0,1.0
2021-05-18,23.86,24.8999,23.66,24.8999,9593,16.2076676713589,16.9140529861722,16.0718112784724,16.9140529861722,14122.2651303788,0.0,1.0
2021-05-19,22.81,23.7846,22.81,23.7846,14204,15.4944216087048,16.1564498112406,15.4944216087048,16.1564498112406,20910.3152206714,0.0,1.0
2021-05-20,22.72,23.54,22.08,23.54,12140,15.4332862319058,15.9902974427405,14.998545774669,15.9902974427405,17871.8126428437,0.0,1.0
2021-05-21,22.66,23.21,21.7,22.87,5944,15.3925293140399,15.7661343944777,14.7404186281847,15.5351785265707,8750.41633847304,0.0,1.0
2021-05-24,22.09,23.33,21.908,23.33,4476,15.0053385943134,15.8476482302096,14.8817092767867,15.8476482302096,6589.31082284746,0.0,1.0
2021-05-25,21.48,22.7899,21.48,22.7899,5100,14.5909765960096,15.4807680412197,14.5909765960096,15.4807680412197,7507.92788126051,0.0,1.0
2021-05-26,22.75,22.75,21.01,22.09,6831,15.4536646908388,15.4536646908388,14.2717140727263,15.0053385943134,10056.2069327237,0.0,1.0
2021-05-27,22.8,23.91,21.765,22.31,11701,15.4876287890604,16.2416317695805,14.7845719558728,15.1547806264885,17225.5419879666,0.0,1.0
2021-05-28,22.18,22.9431,21.11,22.9431,6196,15.0664739711123,15.5848340381707,14.3396422691695,15.5848340381707,9121.39630437063,0.0,1.0
2021-06-01,22.77,23.0,22.1584,22.2416,11287,15.4672503301275,15.6234851819469,15.0518014806806,15.1083177401213,16616.0749011348,0.0,1.0
2021-06-02,22.48,23.0,21.8,22.505,16104,15.270258560442,15.6234851819469,14.808346824628,15.2872406095528,23707.3863921215,0.0,1.0
2021-06-03,21.86,22.7159,21.595,22.46,11772,14.8491037424939,15.4305011758517,14.6690940219193,15.2566729211534,17330.0641212155,0.0,1.0
2021-06-04,20.65,21.51,20.0,20.97,11380,14.1630289584171,14.7528693896151,13.7172193301861,14.3825044677001,16592.2840862612,0.2,1.0
2021-06-07,20.61,21.0499,20.61,20.67,3766,14.1355945197567,14.4373047589242,14.1355945197567,14.1767461777473,5490.90877582247,0.0,1.0
2021-06-08,20.61,20.92,20.6,20.6,6199,14.1355945197567,14.3482114193746,14.1287359100916,14.1287359100916,9038.27496052136,0.0,1.0
2021-06-09,21.35,21.99,20.39,20.61,8988,14.6431316349736,15.0820826535396,13.9847051071247,14.1355945197567,13104.6967809592,0.0,1.0
2021-06-10,21.0,21.39,20.87,21.1,5932,14.4030802966954,14.670566073634,14.3139183710491,14.4716663933463,8648.98323371713,0.0,1.0
2021-06-11,22.03,22.61,21.27,21.27,8756,15.1095170921999,15.5073164527753,14.5882627576529,14.5882627576529,12766.4358048597,0.0,1.0
2021-06-14,22.11,22.36,21.25,21.25,5282,15.1643859695207,15.335851211148,14.5745455383227,14.5745455383227,7701.26929205899,0.0,1.0
2021-06-15,22.04,22.99,21.625,22.99,6648,15.116375701865,15.7679436200489,14.8317434007637,15.7679436200489,9692.92659098984,0.0,1.0
2021-06-16,21.93,22.3,21.75,22.11,4586,15.040930995549,15.2946995531575,14.9174760215773,15.1643859695207,6686.48636376043,0.0,1.0
2021-06-17,21.9,22.95,20.91,22.95,16173,15.0203551665537,15.7405091813885,14.3413528097095,15.7405091813885,23580.5808899035,0.0,1.0
2021-06-18,21.72,22.21,21.09,21.63,13129,14.8969001925821,15.2329720661716,14.4648077836812,14.8351727055962,19142.3636000459,0.0,1.0
2021-06-21,21.62,22.3,21.27,22.3,9349,14.8283140959311,15.2946995531575,14.5882627576529,15.2946995531575,13631.0425239416,0.0,1.0
2021-06-22,21.38,21.99,20.999,21.99,3468,14.6637074639689,15.0820826535396,14.4023944357288,15.0820826535396,5056.41838410841,0.0,1.0
2021-06-23,21.16,21.75,21.06,21.08,9125,14.5128180513368,14.9174760215773,14.4442319546859,14.4579491740161,13304.4457194318,0.0,1.0
2021-06-24,21.44,21.6,20.97,21.189,8735,14.7048591219595,14.8145968766009,14.3825044677001,14.5327080193656,12735.8173544368,0.0,1.0
2021-06-25,21.2,21.4999,20.96,20.96,24018,14.5402524899972,14.7459421938534,14.375645858035,14.375645858035,35018.7591549931,0.0,1.0
2021-06-28,20.83,20.9,20.81,20.885,1978,14.2864839323888,14.3344942000444,14.2727667130586,14.3242062855468,2883.96642553818,0.0,1.0
2021-06-29,20.37,20.81,20.01,20.74,11371,13.9709878877945,14.2727667130586,13.7240779398511,14.2247564454029,16579.1618932228,0.0,1.0
2021-06-30,20.77,20.98,20.4777,20.559,3354,14.2453322743982,14.3893630773652,14.0448551138875,14.1006156104648,4890.20393895606,0.0,1.0
2021-07-01,21.09,21.29,20.42,20.48,4315,14.4648077836812,14.6019799769831,14.00528093612,14.0464325941105,6291.36255116141,0.0,1.0
2021-07-02,20.57,20.8747,20.57,20.8747,1730,14.1081600810964,14.3171419175917,14.1081600810964,14.3171419175917,2522.37710625938,0.0,1.0
2021-07-06,20.87,21.24,20.2,20.574,44501,14.3139183710491,14.5676869286576,13.8543915234879,14.1109035249624,64883.4124888146,0.0,1.0
2021-07-07,20.85,21.235,20.21,20.21,5483,14.300201151719,14.564257623825,13.861250133153,13.861250133153,7994.33160324865,0.0,1.0
2021-07-08,20.47,20.78,20.43,20.66,2182,14.0395739844454,14.2521908840633,14.0121395457851,14.1698875680822,3181.40280107398,0.0,1.0
2021-07-09,20.91,21.8,20.32,21.09,7895,14.3413528097095,14.9517690699028,13.936694839469,14.4648077836812,11511.0793375248,0.0,1.0
2021-07-12,21.4,21.4,20.25,20.92,21673,14.6774246832991,14.6774246832991,13.8886845718134,14.3482114193746,31599.6988577801,0.0,1.0
2021-07-13,21.13,21.26,20.7171,20.7171,2800,14.4922422223416,14.5814041479878,14.2090502292699,14.2090502292699,4082.46005637356,0.0,1.0
2021-07-14,20.65,21.015,20.65,21.015,1965,14.1630289584171,14.413368211193,14.1630289584171,14.413368211193,2865.01214670502,0.0,1.0
2021-07-15,20.96,22.31,20.7,22.31,3998,14.375645858035,15.3015581628225,14.1973220067426,15.3015581628225,5829.16975192197,0.0,1.0
2021-07-16,20.55,21.59,20.55,21.59,1356,14.0944428617662,14.8077382669358,14.0944428617662,14.8077382669358,1977.07708444377,0.0,1.0
2021-07-19,20.82,20.855,20.3738,20.3738,4239,14.2796253227237,14.3036304565515,13.9735941594672,13.9735941594672,6180.55292105984,0.0,1.0
2021-07-20,21.09,21.39,21.01,21.01,6211,14.4648077836812,14.670566073634,14.4099389063605,14.4099389063605,9055.7712179058,0.0,1.0
2021-07-21,20.61,21.09,20.46,21.09,2277,14.1355945197567,14.4648077836812,14.0327153747803,14.4648077836812,3319.91483870094,0.0,1.0
2021-07-22,20.67,20.6815,20.3193,20.57,2567,14.1767461777473,14.1846335788621,13.9362147367925,14.1081600810964,3742.74105882534,0.0,1.0
2021-07-23,20.46,20.8874,20.46,20.68,699,14.0327153747803,14.3258523518664,14.0327153747803,14.1836047874124,1019.15699264469,0.0,1.0
2021-07-26,20.16,20.52,19.4,20.52,5488,13.8269570848275,14.0738670327709,13.3057027502805,14.0738670327709,8001.62171049222,0.0,1.0
2021-07-27,19.6,20.3,19.1141,20.3,3750,13.4428749435823,13.9229776201388,13.1096150999555,13.9229776201388,5467.58043264319,0.0,1.0
2021-07-28,19.61,20.0,19.57,19.95,1683,13.4497335532474,13.7172193301861,13.4222991145871,13.6829262818606,2453.85009817026,0.0,1.0
2021-07-29,19.11,19.78,19.11,19.78,2533,13.1068030699928,13.566329917554,13.1068030699928,13.566329917554,3693.16832956937,0.0,1.0
2021-07-30,18.6,20.29,18.6,20.29,3938,12.757013977073,13.9161190104738,12.757013977073,13.9161190104738,5741.6884649997,0.0,1.0
2021-08-02,18.99,19.48,18.7946,19.4558,16618,13.0244997540117,13.3605716276012,12.8904825211557,13.3439737922117,24229.4004345771,0.0,1.0
2021-08-03,18.61,19.4104,18.32,19.4104,10524,12.7638725867381,13.3128357043322,12.5649729064504,13.3128357043322,15344.2177261698,0.0,1.0
2021-08-04,19.58,20.15,19.17,20.0,7961,13.4291577242521,13.8200984751624,13.1479547279833,13.7172193301861,11607.3087531393,0.0,1.0
2021-08-05,20.65,20.91,19.6,20.0672,4060,14.1630289584171,14.3413528097095,13.4428749435823,13.7633091871355,5919.56708174168,0.0,1.0
2021-08-06,20.99,20.99,19.3,20.99,63502,14.3962216870303,14.3962216870303,13.2371166536295,14.3962216870303,92587.2780356549,0.0,1.0
2021-08-09,21.29,21.36,20.89,20.97,6235,14.6019799769831,14.6499902446387,14.3276355903793,14.3825044677001,9090.76373267469,0.0,1.0
2021-08-10,21.0823,21.45,21.0052,21.28,2071,14.4595266542391,14.7117177316245,14.4066467737212,14.595121367318,3019.56242026773,0.0,1.0
2021-08-11,22.82,22.85,21.49,21.49,15362,15.6513472557423,15.6719230847376,14.7391521702849,14.7391521702849,22398.1254950038,0.0,1.0
2021-08-12,22.61,23.1,21.7,22.73,14034,15.5073164527753,15.8433883263649,14.8831829732519,15.5896197687565,20461.8730111239,0.0,1.0
2021-08-13,22.29,23.23,22.09,22.8829,4807,15.2878409434924,15.9325502520111,15.1506687501905,15.6944879105357,7008.70910392418,0.0,1.0
2021-08-16,22.33,22.64,20.98,22.25,6265,15.3152753821527,15.5278922817706,14.3893630773652,15.260406504832,9134.50437613588,0.0,1.0
2021-08-17,21.34,22.33,21.34,21.73,9302,14.6362730253085,15.3152753821527,14.6362730253085,14.9037588022471,13562.5155158525,0.0,1.0
2021-08-18,21.73,21.87,20.5379,21.49,16900,14.9037588022471,14.9997793375585,14.0861439440714,14.7391521702849,24640.562483112,0.0,1.0
2021-08-19,20.8,21.44,20.55,21.3,11280,14.2659081033935,14.7048591219595,14.0944428617662,14.6088385866481,16446.4819413907,0.0,1.0
2021-08-20,21.03,21.18,20.5065,20.69,7019,14.4236561256906,14.526535270667,14.064607909723,14.1904633970775,10233.8525484593,0.0,1.0
2021-08-23,22.32,22.64,20.84,21.25,9825,15.3084167724876,15.5278922817706,14.2933425420539,14.5745455383227,14325.0607335252,0.0,1.0
2021-08-24,22.9,23.1,20.8558,22.3,8089,15.706216133063,15.8433883263649,14.3041791453247,15.2946995531575,11793.9354985735,0.0,1.0
2021-08-25,21.66,22.57,21.66,21.97,9566,14.8557485345915,15.479882014115,14.8557485345915,15.0683654342094,13947.4331783106,0.0,1.0
2021-08-26,21.76,22.22,21.73,22.22,4945,14.9243346312424,15.2398306758367,14.9037588022471,15.2398306758367,7209.91606384548,0.0,1.0
2021-08-27,22.79,22.8,21.1697,22.12,14330,15.630771426747,15.6376300364121,14.519470902712,15.1712445791858,20893.4473599405,0.0,1.0
2021-08-30,21.69,22.81,21.69,22.74,13232,14.8763243635868,15.6444886460772,14.8763243635868,15.5964783784215,19292.5398092625,0.0,1.0
2021-08-31,22.99,22.99,21.89,22.01,14704,15.7679436200489,15.7679436200489,15.0134965568886,15.0957998728698,21438.747381756,0.0,1.0
2021-09-01,22.96,23.9,22.0,22.79,22371,15.8845399843555,16.5348652276174,15.2203780337901,15.7669279722762,32335.727726826,0.2,1.0
2021-09-02,22.07,23.13,22.07,22.56,5107,15.2688065093521,16.0021519964347,15.2688065093521,15.6078058382865,7381.81402265885,0.0,1.0
2021-09-03,21.87,22.7,21.685,22.04,8252,15.1304394363177,15.7046627894107,15.0024498937608,15.248051448397,11927.6932279187,0.0,1.0
2021-09-07,21.64,22.6298,21.64,22.1,17036,14.971317302328,15.6560959467756,14.971317302328,15.2895615703073,24624.3555296684,0.0,1.0
2021-09-08,21.99,22.18,21.57,21.9,6857,15.2134596801383,15.3449083995211,14.922888826766,15.1511944972728,9911.31755499741,0.0,1.0
2021-09-09,21.59,22.75,21.59,21.67,15750,14.9367255340694,15.7392545576693,14.9367255340694,14.9920723632832,22765.531791047,0.0,1.0
2021-09-10,21.7,22.32,21.605,21.79,11476,15.0128274242384,15.4417653506452,14.947103064547,15.0750926071039,16587.7614497812,0.0,1.0
2021-09-13,21.6,22.22,21.29,21.29,3916,14.9436438877212,15.372581814128,14.7291749245177,14.7291749245177,5660.3061900787,0.0,1.0
2021-09-14,21.12,22.105,21.07,21.34,7034,14.6115629124385,15.2930207471332,14.5769711441799,14.7637666927764,10167.158769411,0.0,1.0
2021-09-15,22.23,22.5892,20.7,21.38,3053,15.3795001677797,15.6280074309496,14.3209920590661,14.7914401073833,4412.89959098833,0.0,1.0
2021-09-16,21.7,21.9759,21.2,21.49,2094,15.0128274242384,15.2037048014894,14.6669097416522,14.8675419975522,3026.73165526681,0.0,1.0
2021-09-17,22.06,22.06,20.41,21.77,32055,15.2618881557004,15.2618881557004,14.1203598031661,15.0612558998004,46333.2775594926,0.0,1.0
2021-09-20,21.23,23.17,20.45,20.8589,11146,14.6876648026074,16.0298254110416,14.148033217773,14.430924698592,16110.7693551117,0.0,1.0
2021-09-21,21.49,22.63,21.11,21.1124,4649,14.8675419975522,15.6562343138486,14.6046445587867,14.6063049636632,6719.80681248109,0.0,1.0
2021-09-22,21.29,22.0,19.85,21.71,10117,14.7291749245177,15.2203780337901,13.7329319986697,15.0197457778901,14623.4212780967,0.0,1.0
2021-09-23,21.74,21.75,21.25,21.39,4019,15.0405008388453,15.047419192497,14.7015015099109,14.798358461035,5809.1855408392,0.0,1.0
2021-09-24,21.96,21.96,21.46,21.46,1426,15.1927046191832,15.1927046191832,14.846786936597,14.846786936597,2061.18402120844,0.0,1.0
2021-09-27,21.76,21.99,21.75,21.99,1895,15.0543375461487,15.2134596801383,15.047419192497,15.2134596801383,2739.09096787517,0.0,1.0
2021-09-28,21.43,21.43,21.43,21.43,694,14.8260318756419,14.8260318756419,14.8260318756419,14.8260318756419,1003.12882939597,0.0,1.0
2021-09-29,21.85,21.85,21.05,21.17,799,15.1166027290142,15.1166027290142,14.5631344368764,14.6461546806971,1154.89904133629,0.0,1.0
2021-09-30,20.78,21.7,20.78,21.7,967,14.3763388882799,15.0128274242384,14.3763388882799,15.0128274242384,1397.73138044078,0.0,1.0
2021-10-01,21.64,22.0,21.09,21.09,2992,14.971317302328,15.2203780337901,14.5908078514833,14.5908078514833,4324.72832500398,0.0,1.0
2021-10-04,20.9,21.99,20.9,21.9,6159,14.4593591321006,15.2134596801383,14.4593591321006,15.1511944972728,8902.40700324175,0.0,1.0
2021-10-05,21.56,22.0,20.9044,21.25,6701,14.9159704731143,15.2203780337901,14.4624032077073,14.7015015099109,9685.83038297175,0.0,1.0
2021-10-06,21.74,22.4,21.5,21.8,4606,15.0405008388453,15.497112179859,14.8744603512039,15.0820109607556,6657.65329711504,0.0,1.0
2021-10-07,21.56,22.0,21.3671,22.0,8636,14.9159704731143,15.2203780337901,14.7825154311725,15.2203780337901,12482.7385744432,0.0,1.0
2021-10-08,21.99,21.99,21.4,21.91,4484,15.2134596801383,15.2134596801383,14.8052768146867,15.1581128509246,6481.31076514633,0.0,1.0
2021-10-11,21.66,22.23,21.55,22.0,6254,14.9851540096315,15.3795001677797,14.9090521194625,15.2203780337901,9039.72290928301,0.0,1.0
2021-10-12,21.82,22.0,21.75,21.75,3892,15.0958476680591,15.2203780337901,15.047419192497,15.047419192497,5625.61585592091,0.0,1.0
2021-10-13,21.9,22.0,21.76,22.0,2296,15.1511944972728,15.2203780337901,15.0543375461487,15.2203780337901,3318.70863442818,0.0,1.0
2021-10-14,22.03,22.7452,22.0,22.34,4025,15.2411330947452,15.7359337479164,15.2203780337901,15.4556020579486,5817.85812437867,0.0,1.0
2021-10-15,21.56,22.6847,21.55,22.0,6769,14.9159704731143,15.6940777083235,14.9090521194625,15.2203780337901,9784.11966308548,0.0,1.0
2021-10-18,21.71,22.05,21.71,21.84,1208,15.0197457778901,15.2549698020487,15.0197457778901,15.1096843753625,1746.08015260855,0.0,1.0
2021-10-19,21.65,22.406,21.65,22.406,994,14.9782356559798,15.50126319205,14.9782356559798,15.50126319205,1436.75800636829,0.0,1.0
2021-10-20,22.31,22.33,21.74,21.77,7557,15.4348469969935,15.4486837042969,15.0405008388453,15.0612558998004,10923.1189679328,0.0,1.0
2021-10-21,21.62,22.0497,21.62,22.0,2002,14.9574805950246,15.2547622514391,14.9574805950246,15.2203780337901,2893.7520409953,0.0,1.0
2021-10-22,21.93,22.41,21.7745,21.775,6704,15.171949558228,15.5040305335107,15.0643691589437,15.0647150766263,9690.1666747415,0.0,1.0
2021-10-25,22.22,22.9789,21.73,22.9789,5009,15.372581814128,15.8976156727572,15.0335824851936,15.8976156727572,7240.16182484786,0.0,1.0
2021-10-26,21.74,22.68,21.74,22.68,5298,15.0405008388453,15.6908260821072,15.0405008388453,15.6908260821072,7657.8912653312,0.0,1.0
2021-10-27,21.75,21.87,21.75,21.87,2028,15.047419192497,15.1304394363177,15.047419192497,15.1304394363177,2931.3332363329,0.0,1.0
2021-10-28,21.75,22.1,21.75,21.7736,8151,15.047419192497,15.2895615703073,15.047419192497,15.0637465071151,11781.704738338,0.0,1.0
2021-10-29,21.6,22.0,21.6,21.85,10744,14.9436438877212,15.2203780337901,14.9436438877212,15.1166027290142,15529.7062579687,0.0,1.0
2021-11-01,22.45,22.7571,21.61,21.95,7774,15.5317039481176,15.744166588762,14.9505622413729,15.1857862655315,11236.7774059428,0.0,1.0
2021-11-02,22.1,22.76,21.77,22.76,7631,15.2895615703073,15.746172911321,15.0612558998004,15.746172911321,11030.080831586,0.0,1.0
2021-11-03,22.25,23.0,21.6671,23.0,24082,15.3933368750831,15.9122133989623,14.9900660407242,15.9122133989623,34808.8594661583,0.0,1.0
2021-11-04,21.88,21.93,21.67,21.9062,5579,15.1373577899694,15.171949558228,14.9920723632832,15.1554838765369,8064.05726109528,0.0,1.0
2021-11-05,22.56,22.56,21.94,21.94,10925,15.6078058382865,15.6078058382865,15.1788679118797,15.1788679118797,15791.3291947421,0.0,1.0
2021-11-08,22.65,22.65,22.0,22.5,4671,15.670071021152,15.670071021152,15.2203780337901,15.5662957163762,6751.60628545908,0.0,1.0
2021-11-09,22.18,22.54,21.91,22.54,6235,15.3449083995211,15.5939691309831,15.1581128509246,15.5939691309831,9012.25972807475,0.0,1.0
2021-11-10,22.11,22.55,21.86,22.15,7484,15.296479923959,15.6008874846348,15.1235210826659,15.3241533385659,10817.6025348695,0.0,1.0
2021-11-11,21.8,22.25,21.8,22.1,6694,15.0820109607556,15.3933368750831,15.0820109607556,15.2895615703073,9675.71236884243,0.0,1.0
2021-11-12,21.61,21.9,21.6,21.61,6469,14.9505622413729,15.1511944972728,14.9436438877212,14.9505622413729,9350.49048611316,0.0,1.0
2021-11-15,21.51,21.71,21.43,21.63,4167,14.8813787048557,15.0197457778901,14.8260318756419,14.9643989486763,6023.10926814554,0.0,1.0
2021-11-16,21.55,21.9986,21.55,21.9986,1180,14.9090521194625,15.2194094642788,14.9090521194625,15.2194094642788,1705.60809609114,0.0,1.0
2021-11-17,21.97,22.05,21.46,21.46,7276,15.1996229728349,15.2549698020487,14.846786936597,14.846786936597,10516.9529721687,0.0,1.0
2021-11-18,22.24,22.26,22.05,22.05,37494,15.3864185214314,15.4002552287349,15.2549698020487,15.2549698020487,54194.9745380009,0.0,1.0
2021-11-19,22.49,22.68,22.13,22.24,9597,15.5593773627245,15.6908260821072,15.3103166312625,15.3864185214314,13871.7973713446,0.0,1.0
2021-11-22,22.32,22.5,22.2748,22.5,4771,15.4417653506452,15.5662957163762,15.4104943921394,15.5662957163762,6896.14934444983,0.0,1.0
2021-11-23,22.42,22.49,22.25,22.34,1657,15.5109488871624,15.5593773627245,15.3933368750831,15.4556020579486,2395.07848747713,0.0,1.0
2021-11-24,22.5,22.5,22.04,22.47,4191,15.5662957163762,15.5662957163762,15.248051448397,15.545540655421,6057.79960230334,0.0,1.0
2021-11-26,22.01,22.25,22.01,22.0235,1485,15.2272963874418,15.3933368750831,15.2272963874418,15.2366361648716,2146.46442601299,0.0,1.0
2021-11-29,22.26,22.45,22.0243,22.0243,3711,15.4002552287349,15.5317039481176,15.2371896331638,15.2371896331638,5363.99291914761,0.0,1.0
2021-11-30,22.3,22.39,22.27,22.27,2807,15.4279286433417,15.4901938262073,15.4071735823866,15.4071735823866,4057.32366587104,0.0,1.0
2021-12-01,21.9,22.5,21.301,22.375,10668,15.2895615703073,15.7084536681239,14.871367625987,15.6211844810788,15280.3073473155,0.2,1.0
2021-12-02,21.9,22.25,21.68,21.68,6586,15.2895615703073,15.5339152940337,15.1359678011079,15.1359678011079,9433.45558580991,0.0,1.0
2021-12-03,21.55,22.12,21.55,22.12,844,15.0452078465809,15.4431553395067,15.0452078465809,15.4431553395067,1208.9032059556,0.0,1.0
2021-12-06,22.18,22.43,21.23,22.2,12584,15.4850445492884,15.6595829233787,14.8217987277454,15.4990076192156,18024.6895068072,0.0,1.0
2021-12-07,21.87,22.41,21.8,22.09,7873,15.2686169654165,15.6456198534514,15.2197462206712,15.4222107346159,11276.8897399152,0.0,1.0
2021-12-08,22.25,22.73,21.75,21.75,2356,15.5339152940337,15.869028972287,15.1848385458531,15.1848385458531,3374.61605833102,0.0,1.0
2021-12-09,22.27,22.7771,22.23,22.26,8275,15.5478783639609,15.9019120019656,15.5199522241064,15.5408968289973,11852.6943474912,0.0,1.0
2021-12-10,22.67,23.67,22.04,23.25,18602,15.8271397625053,16.5252932588664,15.3873030597978,16.2320687903947,26644.5704232062,0.0,1.0
2021-12-13,22.57,23.16,22.105,22.73,5508,15.7573244128692,16.1692349757222,15.4326830370613,15.869028972287,7889.38253365336,0.0,1.0
2021-12-14,22.72,22.72,22.32,22.32,13051,15.8620474373234,15.8620474373234,15.5827860387789,15.5827860387789,18693.596849439,0.0,1.0
2021-12-15,22.26,23.2595,22.0,23.2595,11022,15.5408968289973,16.2387012486102,15.3593769199434,16.2387012486102,15787.3591659272,0.0,1.0
2021-12-16,22.64,22.7,22.6091,22.7,2801,15.8061951576145,15.8480843673961,15.7846222145769,15.8480843673961,4012.01170602088,0.0,1.0
2021-12-17,22.28,23.13,22.09,22.09,7113,15.5548598989245,16.1482903708314,15.4222107346159,15.4222107346159,10188.3039146471,0.0,1.0
2021-12-20,22.17,22.35,22.11,22.27,4199,15.4780630143248,15.6037306436698,15.4361738045431,15.5478783639609,6014.4366846061,0.0,1.0
2021-12-21,22.57,22.57,22.25,22.3456,1879,15.7573244128692,15.7573244128692,15.5339152940337,15.6006587682858,2691.38521799831,0.0,1.0
2021-12-22,22.42,22.42,22.0049,22.25,3158,15.652601388415,15.652601388415,15.3627978720756,15.5339152940337,4523.36057394288,0.0,1.0
2021-12-23,22.51,22.51,22.135,22.41,4414,15.7154352030875,15.7154352030875,15.4536276419521,15.6456198534514,6322.39188517539,0.0,1.0
2021-12-27,22.66,22.66,22.0061,22.0061,1751,15.8201582275417,15.8201582275417,15.3636356562712,15.3636356562712,2508.04444742684,0.0,1.0
2021-12-28,22.1,22.8,22.06,22.66,4625,15.4291922695795,15.9178997170323,15.4012661297251,15.8201582275417,6624.61768666427,0.0,1.0
2021-12-29,22.4,22.4,22.2006,22.25,1576,15.6386383184878,15.6386383184878,15.4994265113134,15.5339152940337,2257.38323766117,0.0,1.0
2021-12-30,22.26,22.26,22.13,22.17,1681,15.5408968289973,15.5408968289973,15.4501368744703,15.4780630143248,2407.77996352057,0.0,1.0
2021-12-31,22.47,22.47,22.1399,22.1399,1970,15.6875090632331,15.6875090632331,15.4570485940843,15.4570485940843,2821.72904707646,0.0,1.0
2022-01-03,22.99,23.764,22.87,22.87,3307,16.0505488813409,16.5909196875243,15.9667704617775,15.9667704617775,4736.7806896862,0.0,1.0
2022-01-04,23.11,23.95,23.11,23.15,1667,16.1343273009042,16.7207762378475,16.1343273009042,16.1622534407586,2387.72706673931,0.0,1.0
2022-01-05,23.35,23.5687,23.152,23.5687,2299,16.3018841400308,16.454570309685,16.1636497477513,16.454570309685,3292.97212143593,0.0,1.0
2022-01-06,23.0,23.515,23.0,23.515,1134,16.0575304163045,16.4170794669304,16.0575304163045,16.4170794669304,1624.28463928157,0.0,1.0
2022-01-07,22.47,23.0924,22.47,23.0924,2320,15.6875090632331,16.1220397993682,15.6875090632331,16.1220397993682,3323.05146660781,0.0,1.0
2022-01-10,22.64,22.6529,22.46,22.6529,1621,15.8061951576145,15.8152013377175,15.6805275282695,15.8152013377175,2321.83897731519,0.0,1.0
2022-01-11,22.26,22.61,22.04,22.25,3971,15.5408968289973,15.7852505527236,15.3873030597978,15.5339152940337,5687.86093702568,0.0,1.0
2022-01-12,21.93,22.49,21.93,22.25,6410,15.3105061751981,15.7014721331603,15.3105061751981,15.5339152940337,9181.36202627417,0.0,1.0
2022-01-13,22.01,22.014,21.615,21.81,8453,15.366358454907,15.3691510688925,15.0905878238444,15.2267277556348,12107.6526065672,0.0,1.0
2022-01-14,22.46,22.46,21.28,22.21,2523,15.6805275282695,15.6805275282695,14.8567064025634,15.5059891541792,3613.81846993599,0.0,1.0
2022-01-18,21.92,22.5,21.78,21.86,8042,15.3035246402345,15.7084536681239,15.205783150744,15.2616354304529,11518.9568510603,0.0,1.0
2022-01-19,22.24,22.25,21.93,22.08,6256,15.5269337590701,15.5339152940337,15.3105061751981,15.4152291996523,8960.78016168033,0.0,1.0
2022-01-20,22.0,22.0,21.27,21.27,1226,15.3593769199434,15.3593769199434,14.8497248675998,14.8497248675998,1756.06081812981,0.0,1.0
2022-01-21,21.8,22.25,21.8,22.0,5030,15.2197462206712,15.5339152940337,15.2197462206712,15.3593769199434,7204.71934355054,0.0,1.0
2022-01-24,22.13,22.38,21.875,22.28,4944,15.4501368744703,15.6246752485606,15.2721077328983,15.5548598989245,7081.53726332286,0.0,1.0
2022-01-25,22.6,22.6,22.0,22.25,6039,15.77826901776,15.77826901776,15.3593769199434,15.5339152940337,8649.96026157094,0.0,1.0
2022-01-26,22.82,22.82,22.03,22.3,8593,15.9318627869595,15.9318627869595,15.3803215248342,15.5688229688517,12308.1815743797,0.0,1.0
2022-01-27,22.2,22.733,21.97,22.39,3481,15.4990076192156,15.8711234327761,15.3384323150526,15.6316567835242,4986.0095496818,0.0,1.0
2022-01-28,22.48,22.48,22.02,22.02,1374,15.6944905981967,15.6944905981967,15.3733399898706,15.3733399898706,1968.04858410307,0.0,1.0
2022-01-31,22.57,22.57,22.08,22.08,1737,15.7573244128692,15.7573244128692,15.4152291996523,15.4152291996523,2487.99155064559,0.0,1.0
2022-02-01,22.07,22.51,22.0,22.25,8678,15.4082476646887,15.7154352030875,15.3593769199434,15.5339152940337,12429.9313048373,0.0,1.0
2022-02-02,22.29,22.55,22.11,22.11,1857,15.5618414338881,15.743361342942,15.4361738045431,15.4361738045431,2659.87352305634,0.0,1.0
2022-02-03,22.09,22.54,22.09,22.54,5653,15.4222107346159,15.7363798079784,15.4222107346159,15.7363798079784,8097.07325031635,0.0,1.0
2022-02-04,22.38,22.38,22.0,22.21,2694,15.6246752485606,15.6246752485606,15.3593769199434,15.5059891541792,3858.75028062131,0.0,1.0
2022-02-07,22.14,22.38,22.14,22.15,1285,15.4571184094339,15.6246752485606,15.4571184094339,15.4640999443976,1840.56945456511,0.0,1.0
2022-02-08,22.38,22.38,22.18,22.18,1057,15.6246752485606,15.6246752485606,15.4850445492884,15.4850445492884,1513.99370698468,0.0,1.0
2022-02-09,22.27,22.35,22.12,22.35,1348,15.5478783639609,15.6037306436698,15.4431553395067,15.6037306436698,1930.80749008074,0.0,1.0
2022-02-10,21.94,22.09,21.94,22.09,1078,15.3174877101617,15.4222107346159,15.3174877101617,15.4222107346159,1544.07305215656,0.0,1.0
2022-02-11,21.73,22.21,21.73,22.01,3450,15.1708754759259,15.5059891541792,15.1708754759259,15.366358454907,4941.60670680903,0.0,1.0
2022-02-14,21.6,21.8453,21.6,21.69,1418,15.080115521399,15.2513725740563,15.080115521399,15.1429493360715,2031.07197398701,0.0,1.0
2022-02-15,22.38,22.38,21.64,21.64,5150,15.6246752485606,15.6246752485606,15.1080416612534,15.1080416612534,7376.6013159613,0.0,1.0
2022-02-16,23.05,23.3,22.475,22.475,5048,16.0924380911225,16.2669764652128,15.6909998307149,15.6909998307149,7230.50163941216,0.0,1.0
2022-02-17,22.77,22.8595,22.25,22.8595,1181,15.8969551121414,15.9594398500657,15.5339152940337,15.9594398500657,1691.60507847579,0.0,1.0
2022-02-18,22.48,22.77,22.37,22.77,1552,15.6944905981967,15.8969551121414,15.617693713597,15.8969551121414,2223.00684317902,0.0,1.0
2022-02-22,22.66,22.66,22.41,22.41,1344,15.8201582275417,15.8201582275417,15.6456198534514,15.6456198534514,1925.07809100038,0.0,1.0
2022-02-23,22.27,22.97,22.27,22.97,1684,15.5478783639609,16.0365858114136,15.5478783639609,16.0365858114136,2412.07701283084,0.0,1.0
2022-02-24,22.03,22.93,21.23,22.2,2254,15.3803215248342,16.0086596715592,14.8217987277454,15.4990076192156,3228.5163817819,0.0,1.0
2022-02-25,22.92,22.935,22.07,22.07,2356,16.0016781365956,16.012150439041,15.4082476646887,15.4082476646887,3374.61605833103,0.0,1.0
2022-02-28,22.1,22.53,22.1,22.53,2867,15.4291922695795,15.7293982730148,15.4291922695795,15.7293982730148,4106.5467908468,0.0,1.0
2022-03-01,22.16,22.25,22.16,22.25,4168,15.4710814793612,15.5339152940337,15.4710814793612,15.5339152940337,5970.03384173332,0.0,1.0
2022-03-02,22.9,22.9,22.0,22.0,3881,15.9877150666684,15.9877150666684,15.3593769199434,15.3593769199434,5558.94945771761,0.0,1.0
2022-03-03,22.03,22.98,22.03,22.98,3905,15.3803215248342,16.0435673463772,15.3803215248342,16.0435673463772,5593.32585219979,0.0,1.0
2022-03-04,22.72,22.72,22.0,22.12,2594,15.8620474373234,15.8620474373234,15.3593769199434,15.4431553395067,3715.51530361234,0.0,1.0
2022-03-07,22.31,22.9175,22.0963,22.72,6356,15.5758045038153,15.9999327528547,15.426609101643,15.8620474373234,9104.01513868933,0.0,1.0
2022-03-08,22.67,22.75,22.18,22.31,2754,15.8271397625053,15.8829920422142,15.4850445492884,15.5758045038153,3944.69126682668,0.0,1.0
2022-03-09,22.42,22.67,22.1357,22.67,3405,15.652601388415,15.8271397625053,15.4541163493996,15.8271397625053,4877.15096715501,0.0,1.0
2022-03-10,22.05,22.93,22.05,22.26,6568,15.3942845947615,16.0086596715592,15.3942845947615,15.5408968289973,9407.67328994828,0.0,1.0
2022-03-11,22.48,22.72,22.13,22.25,4171,15.869028972287,16.0384492104253,15.6219577916686,15.7066679107378,5908.62113641267,0.25,1.0
2022-03-14,22.09,22.8999,22.05,22.65,9979,15.5937210853122,16.1654437972631,15.5654843789559,15.9890349743016,14136.2096188593,0.0,1.0
2022-03-15,22.03,22.505,22.03,22.39,6105,15.5513660257777,15.8866769137597,15.5513660257777,15.8054963829851,8648.31743893535,0.0,1.0
2022-03-16,22.16,22.75,22.07,22.11,19355,15.6431353214359,16.0596267401926,15.5796027321341,15.6078394384904,27418.2119624233,0.0,1.0
2022-03-17,22.99,22.99,22.37,22.75,6741,16.2290469783308,16.2290469783308,15.7913780298069,16.0596267401926,9549.27237606281,0.0,1.0
2022-03-18,24.0,24.0,22.38,22.38,12605,16.9420238138295,16.9420238138295,15.798437206396,15.798437206396,17856.1902240426,0.0,1.0
2022-03-21,23.82,24.0,23.6,23.99,9387,16.8149586352258,16.9420238138295,16.6596567502657,16.9349646372404,13297.584897508,0.0,1.0
2022-03-22,23.98,24.0,23.585,24.0,5248,16.9279054606513,16.9420238138295,16.649067985382,16.9420238138295,7434.29482711431,0.0,1.0
2022-03-23,23.57,24.0,23.57,23.8,2215,16.6384792204984,16.9420238138295,16.6384792204984,16.8008402820476,3137.75972600194,0.0,1.0
2022-03-24,23.71,24.0,23.2959,23.2959,1142,16.7373076927457,16.9420238138295,16.4449871901913,16.4449871901913,1617.7524185527,0.0,1.0
2022-03-25,23.32,23.9,23.32,23.85,2987,16.461999805771,16.8714320479386,16.461999805771,16.8361361649931,4231.37169371007,0.0,1.0
2022-03-28,23.92,23.92,23.3,23.34,3740,16.8855504011167,16.8855504011167,16.4478814525928,16.4761181589492,5298.06834096943,0.0,1.0
2022-03-29,23.7,24.0,23.54,24.0,4245,16.7302485161566,16.9420238138295,16.6173016907311,16.9420238138295,6013.44922658161,0.0,1.0
2022-03-30,23.35,23.742,23.35,23.63,2112,16.4831773355383,16.7598970578308,16.4831773355383,16.680834280033,2991.85035725331,0.0,1.0
2022-03-31,23.52,23.74,23.35,23.7,3502,16.6031833375529,16.758485222513,16.4831773355383,16.7302485161566,4960.91853745318,0.0,1.0
2022-04-01,23.31,23.71,23.31,23.71,3401,16.4549406291819,16.7373076927457,16.4549406291819,16.7373076927457,4817.84236033075,0.0,1.0
2022-04-04,23.32,23.49,23.32,23.49,1250,16.461999805771,16.5820058077856,16.461999805771,16.5820058077856,1770.74476636678,0.0,1.0
2022-04-05,23.69,23.69,23.3,23.64,4784,16.7231893395675,16.7231893395675,16.4478814525928,16.6878934566221,6776.99436983897,0.0,1.0
2022-04-06,22.26,23.7,22.1299,23.7,2664,15.7137270873269,16.7302485161566,15.6218871999027,16.7302485161566,3773.81124608088,0.0,1.0
2022-04-07,22.87,23.21,22.66,22.99,16523,16.1443368592617,16.384348863291,15.9960941508907,16.2290469783308,23406.4126197427,0.0,1.0
2022-04-08,23.25,23.25,22.4301,22.98,2843,16.4125855696473,16.4125855696473,15.8338036811074,16.2219878017418,4027.38189662462,0.0,1.0
2022-04-11,23.13,23.19,22.6,23.0,5349,16.3278754505782,16.3702305101128,15.9537390913561,16.2361061549199,7577.37100423673,0.0,1.0
2022-04-12,23.27,23.27,22.7,23.08,6674,16.4267039228255,16.4267039228255,16.0243308572471,16.2925795676327,9454.36045658554,0.0,1.0
2022-04-13,22.81,23.15,22.81,23.03,5386,16.1019817997271,16.3419938037564,16.1019817997271,16.2572836846872,7629.78504932121,0.0,1.0
2022-04-14,22.66,23.14,22.6001,23.14,6996,15.9960941508907,16.3349346271673,15.953809683122,16.3349346271673,9910.50430840161,0.0,1.0
2022-04-18,22.27,22.92,22.27,22.7,6104,15.720786263916,16.1796327422072,15.720786263916,16.0243308572471,8646.90084312225,0.0,1.0
2022-04-19,22.25,22.3,22.25,22.3,1331,15.7066679107378,15.7419637936833,15.7066679107378,15.7419637936833,1885.48902722735,0.0,1.0
2022-04-20,22.39,22.4,22.25,22.36,2795,15.8054963829851,15.8125555595742,15.7066679107378,15.7843188532178,3959.38529759613,0.0,1.0
2022-04-21,22.26,22.7266,22.26,22.36,1716,15.7137270873269,16.0431082669741,15.7137270873269,15.7843188532178,2430.87841526831,0.0,1.0
2022-04-22,22.27,22.44,22.25,22.26,1648,15.720786263916,15.8407922659306,15.7066679107378,15.7137270873269,2334.54989997796,0.0,1.0
2022-04-25,21.91,22.25,21.65,22.25,16645,15.4666559067085,15.7066679107378,15.283117315392,15.7066679107378,23579.2373089401,0.0,1.0
2022-04-26,21.69,22.25,21.485,22.08,11234,15.3113540217484,15.7066679107378,15.166640901672,15.5866619087231,15914.0373642916,0.0,1.0
2022-04-27,21.5,21.94,21.36,21.75,11868,15.1772296665556,15.4878334364758,15.0784011943083,15.353709081283,16812.1591097928,0.0,1.0
2022-04-28,21.41,22.0428,21.22,21.4675,11876,15.1136970772537,15.5604017718117,14.9795727220609,15.154287342641,16823.4918762976,0.0,1.0
2022-04-29,21.23,21.82,21.1,21.7,9173,14.98663189865,15.4031233174067,14.8948626029918,15.3184131983375,12994.433393506,0.0,1.0
2022-05-02,21.54,21.5613,21.0,21.3,8749,15.205466372912,15.2205024190468,14.8242708371008,15.0360461347737,12393.7967687544,0.0,1.0
2022-05-03,22.85,22.85,21.45,21.45,14930,16.1302185060835,16.1302185060835,15.1419337836101,15.1419337836101,21149.7754894849,0.0,1.0
2022-05-04,23.84,23.84,23.0,23.0,9719,16.829076988404,16.829076988404,16.2361061549199,16.2361061549199,13767.894707455,0.0,1.0
2022-05-05,22.99,23.51,22.42,23.05,8984,16.2290469783308,16.5961241609638,15.8266739127524,16.2714020378654,12726.6967848314,0.0,1.0
2022-05-06,21.8,23.01,21.2363,23.01,19242,15.3890049642285,16.243165331509,14.9910791799012,16.243165331509,27258.1366355437,0.0,1.0
2022-05-09,20.59,21.28,19.65,19.65,19673,14.5348445969479,15.0219277815955,13.8712819975729,13.8712819975729,27868.689430987,0.0,1.0
2022-05-10,21.39,21.44,20.3,20.3,11271,15.0995787240756,15.134874607021,14.3301284758641,14.3301284758641,15966.451409376,0.0,1.0
2022-05-11,22.18,22.58,21.09,21.42,10311,15.6572536746141,15.9396207381779,14.8878034264027,15.1207562538428,14606.5194288063,0.0,1.0
2022-05-12,21.9,22.48,21.9,22.05,1598,15.4595967301194,15.869028972287,15.4595967301194,15.5654843789559,2263.7201093233,0.0,1.0
2022-05-13,22.26,22.4054,22.0463,22.4021,1912,15.7137270873269,15.8163675149323,15.5628724836179,15.8140379866579,2708.53119463463,0.0,1.0
2022-05-16,21.54,22.49,21.54,22.49,3248,15.205466372912,15.8760881488761,15.205466372912,15.8760881488761,4601.10320092744,0.0,1.0
2022-05-17,22.06,22.73,21.68,21.68,2524,15.572543555545,16.0455083870144,15.3042948451593,15.3042948451593,3575.4878322478,0.0,1.0
2022-05-18,22.01,22.45,21.1762,22.02,5752,15.5372476725995,15.8478514425197,14.9486535286007,15.5443068491886,8148.25911691338,0.0,1.0
2022-05-19,21.37,22.41,21.37,22.02,5334,15.0854603708974,15.8196147361633,15.0854603708974,15.5443068491886,7556.12206704031,0.0,1.0
2022-05-20,21.22,22.428,20.89,22.0,3329,14.9795727220609,15.8323212540237,14.7466198946208,15.5301884960104,4715.84746178802,0.0,1.0
2022-05-23,22.46,22.46,22.46,22.46,861,15.8549106191088,15.8549106191088,15.8549106191088,15.8549106191088,1219.68899507344,0.0,1.0
2022-05-24,22.36,22.36,21.82,21.82,1352,15.7843188532178,15.7843188532178,15.4031233174067,15.4031233174067,1915.23753930232,0.0,1.0
2022-05-25,21.82,22.7499,21.82,22.7499,5515,15.4031233174067,16.0595561484267,15.4031233174067,16.0595561484267,7812.52590921022,0.0,1.0
2022-05-26,21.84,22.19,21.8,21.8,3702,15.4172416705849,15.6643128512032,15.3890049642285,15.3890049642285,5244.23770007185,0.0,1.0
2022-05-27,22.12,22.75,22.0,22.46,4503,15.6148986150795,16.0596267401926,15.5301884960104,15.8549106191088,6378.93094635971,0.0,1.0
2022-05-31,22.13,22.55,21.59,22.375,7964,15.6219577916686,15.9184432084106,15.2407622558575,15.7949076181015,11281.7690554761,0.0,1.0
2022-06-01,21.84,22.5,21.78,22.5,9763,15.4172416705849,15.8831473254652,15.3748866110503,15.8831473254652,13830.2249232311,0.0,1.0
2022-06-02,22.56,22.56,21.82,21.82,4882,15.9255023849997,15.9255023849997,15.4031233174067,15.4031233174067,6915.82075952212,0.0,1.0
2022-06-03,22.5,22.5,21.75,22.5,10669,16.0596267401926,16.0596267401926,15.5243058488528,16.0596267401926,14947.5765460487,0.25,1.0
2022-06-06,23.29,23.3,20.8,20.8,16403,16.6234980790704,16.630635690955,14.8462327198225,14.8462327198225,22981.0758351147,0.0,1.0
2022-06-07,22.9,23.65,22.63,22.63,7712,16.3451312155738,16.8804521069135,16.1524156946914,16.1524156946914,10804.7343071635,0.0,1.0
2022-06-08,23.24,23.24,22.3064,22.75,2027,16.5878100196478,16.5878100196478,15.9214425741081,16.2380670373058,2839.88543057839,0.0,1.0
2022-06-09,23.04,23.685,23.02,23.43,5698,16.4450577819572,16.9054337485094,16.4307825581881,16.7234246454538,7983.06225132494,0.0,1.0
2022-06-10,23.2,23.29,23.16,23.29,1630,16.5592595721097,16.6234980790704,16.5307091245715,16.6234980790704,2283.67698660225,0.0,1.0
2022-06-13,22.62,23.21,22.58,22.95,7434,16.1452780828069,16.5663971839942,16.1167276352688,16.3808192749964,10415.2482934977,0.0,1.0
2022-06-14,23.08,23.195,22.89,23.11,1956,16.4736082294953,16.5556907661674,16.3379936036892,16.4950210651489,2740.41238392271,0.0,1.0
2022-06-15,22.62,23.055,22.46,22.92,2293,16.1452780828069,16.455764199784,16.0310762926544,16.3594064393428,3212.55909833067,0.0,1.0
2022-06-16,22.3,22.655,22.25,22.27,5715,15.916874502502,16.1702597244028,15.8811864430793,15.8954616668484,8006.87974136925,0.0,1.0
2022-06-17,22.15,22.23,21.14,22.23,89518,15.809810324234,15.8669112193102,15.0889115238965,15.8669112193102,125417.298458074,0.0,1.0
2022-06-21,21.27,24.0,21.27,22.03,8897,15.1817004783954,17.1302685228721,15.1817004783954,15.7241589816196,12464.9534661351,0.0,1.0
2022-06-22,21.74,22.01,21.18,21.55,6911,15.5171682369683,15.7098837578506,15.1174619714346,15.3815536111622,9682.51021742833,0.0,1.0
2022-06-23,21.96,21.96,21.63,21.9,2122,15.6741956984279,15.6741956984279,15.4386545062384,15.6313700271208,2972.98316906135,0.0,1.0
2022-06-24,23.9,23.9,21.96,21.96,13842,17.0588924040268,17.0588924040268,15.6741956984279,15.6741956984279,19393.0410113794,0.0,1.0
2022-06-27,22.78,23.3,22.71,22.71,3708,16.2594798729594,16.630635690955,16.2095165897677,16.2095165897677,5195.0148873136,0.0,1.0
2022-06-28,22.78,22.99,22.7,22.99,1927,16.2594798729594,16.4093697225345,16.2023789778832,16.4093697225345,2699.78254796476,0.0,1.0
2022-06-29,22.66,22.67,22.505,22.67,2777,16.173828530345,16.1809661422296,16.0631955461348,16.1809661422296,3890.65705018067,0.0,1.0
2022-06-30,23.19,23.21,22.35,22.54,3653,16.5521219602251,16.5663971839942,15.9525625619246,16.0881771877307,5117.95830187612,0.0,1.0
2022-07-01,23.17,23.17,22.6,23.11,5956,16.5378467364561,16.5378467364561,16.1310028590379,16.4950210651489,8344.52768846812,0.0,1.0
2022-07-05,22.29,22.6901,22.26,22.6901,3233,15.9097368906174,16.1953127421175,15.8883240549638,16.1953127421175,4529.52619489884,0.0,1.0
2022-07-06,22.04,22.79,22.04,22.52,1674,15.7312965935042,16.2666174848439,15.7312965935042,16.0739019639616,2345.32225495226,0.0,1.0
2022-07-07,22.83,22.84,22.37,22.46,1811,16.295167932382,16.3023055442666,15.9668377856937,16.0310762926544,2537.26320413295,0.0,1.0
2022-07-08,22.52,23.0,22.52,23.0,1057,16.0739019639616,16.4165073344191,16.0739019639616,16.4165073344191,1480.88746922613,0.0,1.0
2022-07-11,22.72,23.3,22.2803,22.7,8993,16.2166542016522,16.630635690955,15.9028134070894,16.2023789778832,12599.4522334443,0.0,1.0
2022-07-12,22.64,22.97,22.41,22.74,4464,16.159553306576,16.3950944987655,15.9953882332318,16.2309294254213,6254.19267987268,0.0,1.0
2022-07-13,22.53,22.6,22.43,22.43,774,16.0810395758461,16.1310028590379,16.0096634570008,16.0096634570008,1084.39631142954,0.0,1.0
2022-07-14,22.56,22.56,22.3309,22.3309,1360,16.1024524114997,16.1024524114997,15.9389297232252,15.9389297232252,1905.39920354545,0.0,1.0
2022-07-15,22.89,22.9,22.27,22.75,2498,16.3379936036892,16.3451312155738,15.8954616668484,16.2380670373058,3499.77000768862,0.0,1.0
2022-07-18,22.72,23.04,22.64,23.04,2435,16.2166542016522,16.4450577819572,16.159553306576,16.4450577819572,3411.50519164203,0.0,1.0
2022-07-19,22.29,22.97,22.29,22.48,4992,15.9097368906174,16.3950944987655,15.9097368906174,16.0453515164235,6993.9359000727,0.0,1.0
2022-07-20,23.3,23.3,22.48,22.85,4515,16.630635690955,16.630635690955,16.0453515164235,16.3094431561511,6325.64515000563,0.0,1.0
2022-07-21,23.18,23.18,22.4825,22.94,1734,16.5449843483406,16.5449843483406,16.0471359193946,16.3736816631119,2429.38398452044,0.0,1.0
2022-07-22,22.54,22.54,22.54,22.54,867,16.0881771877307,16.0881771877307,16.0881771877307,16.0881771877307,1214.69199226022,0.0,1.0
2022-07-25,22.26,22.69,21.8292,22.45,6946,15.8883240549638,16.1952413659986,15.5808357349783,16.0239386807699,9731.54622634315,0.0,1.0
2022-07-26,21.78,22.14,21.78,22.11,1176,15.5457186845064,15.8026727123495,15.5457186845064,15.7812598766959,1647.60989953635,0.0,1.0
2022-07-27,22.28,22.28,21.75,22.27,1288,15.9025992787329,15.9025992787329,15.5243058488528,15.8954616668484,1804.52512806363,0.0,1.0
2022-07-28,22.29,22.29,21.78,21.78,585,15.9097368906174,15.9097368906174,15.5457186845064,15.5457186845064,819.601863289769,0.0,1.0
2022-07-29,22.75,22.75,21.7905,21.8,1466,16.2380670373058,16.2380670373058,15.5532131769851,15.5599939082755,2053.9082591159,0.0,1.0
2022-08-01,22.68,22.8916,22.63,22.8916,1986,16.1881037541141,16.3391356215907,16.1524156946914,16.3391356215907,2782.4432487068,0.0,1.0
2022-08-02,22.7999,22.7999,22.7999,22.7999,896,16.2736837206096,16.2736837206096,16.2736837206096,16.2736837206096,1255.32182821818,0.0,1.0
2022-08-03,22.04,22.3,22.04,22.2,1657,15.7312965935042,15.916874502502,15.7312965935042,15.8454983836567,2321.50476490794,0.0,1.0
2022-08-04,22.7,23.3,21.84,22.15,8325,16.2023789778832,16.630635690955,15.5885443558136,15.809810324234,11663.5649775851,0.0,1.0
2022-08-05,22.45,22.55,22.0917,22.0917,1234,16.0239386807699,16.0953147996152,15.7681980469472,15.7681980469472,1728.86957145226,0.0,1.0
2022-08-08,22.42,22.97,22.42,22.505,1100,16.0025258451163,16.3950944987655,16.0025258451163,16.0631955461348,1541.13170874999,0.0,1.0
2022-08-09,22.7,23.47,22.4,22.45,7664,16.2023789778832,16.751975092992,15.9882506213473,16.0239386807699,10737.484923509,0.0,1.0
2022-08-10,24.41,24.41,23.49,23.49,8043,17.4229106101378,17.4229106101378,16.766250316761,16.766250316761,11268.4748486147,0.0,1.0
2022-08-11,25.95,26.0,24.6335,25.3,9555,18.5221028403554,18.5577908997781,17.582436235757,18.058158067861,13386.8304337329,0.0,1.0
2022-08-12,27.51,27.685,24.85,25.44,7451,19.6355702943421,19.7604785023214,17.7369655330571,18.1580846342444,10439.065783542,0.0,1.0
2022-08-15,27.66,28.3,26.85,27.45,15350,19.74263447261,20.19944163322,19.1644879099631,19.5927446230349,21505.7924811931,0.0,1.0
2022-08-16,28.12,28.75,27.5001,27.5001,17683,20.0709646192984,20.5206341680238,19.6285040585764,19.6285040585764,24774.3927325692,0.0,1.0
2022-08-17,27.42,28.3586,27.108,28.0,9744,19.5713317873813,20.2412680388633,19.348638296584,19.9853132766841,13651.6248818727,0.0,1.0
2022-08-18,27.42,28.0,26.52,27.8,38972,19.5713317873813,19.9853132766841,18.9289467177736,19.8425610389935,54600.8954121861,0.0,1.0
2022-08-19,24.55,26.65,24.55,26.65,13529,18.771919256314,20.377663877017,18.771919256314,20.377663877017,17693.2867366923,1.75,1.0
2022-08-22,25.31,27.03,24.98,24.98,10664,19.3530458809493,20.6682271893347,19.1007145834103,19.1007145834103,13946.4269169996,0.0,1.0
2022-08-23,24.41,25.65,24.41,25.65,3604,18.6648696149338,19.6130235814441,18.6648696149338,19.6130235814441,4713.32732641283,0.0,1.0
2022-08-24,25.22,25.36,24.4,24.4,6337,19.2842282543478,19.391277895728,18.657223211978,18.657223211978,8287.55695546008,0.0,1.0
2022-08-25,25.6,25.6,25.33,25.4,3393,19.5747915666655,19.5747915666655,19.3683386868608,19.4218635075509,4437.3805822749,0.0,1.0
2022-08-26,24.52,25.33,24.4419,25.33,8083,18.7489800474468,19.3683386868608,18.6892616403625,19.3683386868608,10570.9835680896,0.0,1.0
2022-08-29,24.54,24.9545,24.3453,24.46,4375,18.7642728533582,19.0812162558732,18.6153973878102,18.7031016297124,5721.6445763197,0.0,1.0
2022-08-30,23.06,24.7999,23.02,24.56,3043,17.6326052159104,18.9630028661776,17.6020196040875,18.7795656592697,3979.64901616933,0.0,1.0
2022-08-31,23.97,24.48,23.22,23.31,4818,18.5195879587749,18.9136217451318,17.94012650825,18.009661882313,6235.96271456353,0.25,1.0
2022-09-01,21.46,23.26,21.4101,23.17,8509,16.580323637685,17.9710311189447,16.5417701358434,17.9014957448817,11013.2434076839,0.0,1.0
2022-09-02,21.22,21.635,21.21,21.5701,20021,16.3948959735171,16.7155313094741,16.3871698208434,16.6653885786221,25913.2854936231,0.0,1.0
2022-09-06,20.73,21.2987,20.56,21.21,5721,16.0163144925075,16.4557007950588,15.8849698970552,16.3871698208434,7404.72035907386,0.0,1.0
2022-09-07,21.31,21.33,20.25,20.69,5077,16.46443134758,16.4798836529274,15.6454591641715,15.9854098818128,6571.18777539209,0.0,1.0
2022-09-08,20.99,20.99,20.55,20.69,1556,16.2171944620228,16.2171944620228,15.8772437443815,15.9854098818128,2013.93897547962,0.0,1.0
2022-09-09,21.24,21.24,20.53,20.53,5853,16.4103482788644,16.4103482788644,15.8617914390342,15.8617914390342,7575.56865262355,0.0,1.0
2022-09-12,21.29,21.49,20.62,21.355,3475,16.4489790422327,16.603502095706,15.9313268130972,16.4991990346115,4497.71075822089,0.0,1.0
2022-09-13,20.39,21.9896,20.39,21.01,8138,15.7536253016029,16.9895006832823,15.7536253016029,16.2326467673701,10533.0561583889,0.0,1.0
2022-09-14,20.91,21.5,20.35,20.77,6959,16.1553852406334,16.6112282483797,15.7227206909082,16.0472191032021,9007.07026372928,0.0,1.0
2022-09-15,21.0,21.49,21.0,21.49,2427,16.2249206146964,16.603502095706,16.2249206146964,16.603502095706,3141.27885185672,0.0,1.0
2022-09-16,20.38,21.1999,19.592,20.36,15697,15.7458991489292,16.379366406643,15.1370783182444,15.7304468435819,20316.7095746168,0.0,1.0
2022-09-19,20.34,20.34,20.0,20.175,3598,15.7149945382345,15.7149945382345,15.4523053473299,15.5875130191191,4656.91030448311,0.0,1.0
2022-09-20,19.95,20.25,19.75,19.77,5813,15.4136745839616,15.6454591641715,15.2591515304883,15.2746038358356,7523.79644245699,0.0,1.0
2022-09-21,18.53,20.035,18.53,19.45,22352,14.3165609043012,15.4793468816878,14.3165609043012,15.0273669502784,28930.3110410801,0.0,1.0
2022-09-22,18.1,18.74,17.56,18.74,9403,13.9843363393336,14.4788101104481,13.5671240949557,14.4788101104481,12170.3523049068,0.0,1.0
2022-09-23,16.94,18.13,16.51,18.13,5088,13.0881026291884,14.0075147973546,12.7558780642209,14.0075147973546,6585.42513318791,0.0,1.0
2022-09-26,17.34,17.34,16.33,16.5998,5403,13.397148736135,13.397148736135,12.6168073160949,12.8252589152304,6993.13128824966,0.0,1.0
2022-09-27,16.4,17.3,16.27,17.3,9073,12.6708903848105,13.3662441254404,12.5704504000529,13.3662441254404,11743.2315710326,0.0,1.0
2022-09-28,16.17,17.28,16.011,16.48,21008,12.4931888733162,13.3507918200931,12.370343045805,12.7326996061999,27190.7647794834,0.0,1.0
2022-09-29,16.53,16.53,16.0506,16.06,2953,12.7713303695682,12.7713303695682,12.4009386103927,12.4082011939059,3822.08341554713,0.0,1.0
2022-09-30,16.24,16.56,16.22,16.56,9042,12.5472719420319,12.7945088275892,12.5318196366846,12.7945088275892,11703.1081081535,0.0,1.0
2022-10-03,17.48,17.5,16.59,16.59,6225,13.5053148735664,13.5207671789137,12.8176872856102,12.8176872856102,8057.05020717265,0.0,1.0
2022-10-04,18.01,18.15,17.09,18.15,23538,13.9148009652706,14.0229671027019,13.2039949192934,14.0229671027019,30465.3570725189,0.0,1.0
2022-10-05,18.12,18.27,17.05,17.33,19378,13.9997886446809,14.1156809347859,13.1730903085988,13.3894225834614,25081.0472151955,0.0,1.0
2022-10-06,17.26,17.8,17.2506,17.3,5633,13.3353395147457,13.7525517591236,13.3280769312325,13.3662441254404,7290.82149670743,0.0,1.0
2022-10-07,17.43,17.43,16.74,16.9,5373,13.466684110198,13.466684110198,12.9335795757151,13.0571980184938,6954.30213062472,0.0,1.0
2022-10-10,17.89,17.95,17.3872,17.5755,7443,13.8220871331866,13.8684440492286,13.4336161767547,13.5790996315999,9633.51400674479,0.0,1.0
2022-10-11,17.85,18.4,17.85,17.88,9423,13.791182522492,14.2161209195435,13.791182522492,13.814360980513,12196.23840999,0.0,1.0
2022-10-12,18.38,18.38,17.97,18.19,2563,14.2006686141962,14.2006686141962,13.8838963545759,14.0538717133966,3317.30436642306,0.0,1.0
2022-10-13,18.18,19.06,18.01,18.05,10931,14.0461455607229,14.7260469960054,13.9148009652706,13.9457055759653,14148.0507332698,0.0,1.0
2022-10-14,17.66,18.71,17.6567,18.71,3932,13.6443856216923,14.4556316524271,13.64183599131,14.4556316524271,5089.20825937398,0.0,1.0
2022-10-17,18.57,18.57,17.96,17.96,1973,14.3474655149958,14.3474655149958,13.8761702019023,13.8761702019023,2553.66426646614,0.0,1.0
2022-10-18,19.48,19.48,18.8254,19.02,1687,15.0505454082993,15.0505454082993,14.5447914542812,14.6951423853108,2183.49296377516,0.0,1.0
2022-10-19,18.06,19.37,18.06,19.37,4784,13.9534317286389,14.965557728889,13.9534317286389,14.965557728889,6191.95633592195,0.0,1.0
2022-10-20,18.29,18.52,18.02,18.2,4537,14.1311332401332,14.3088347516275,13.9225271179443,14.0615978660702,5872.26293814337,0.0,1.0
2022-10-21,19.39,19.57,18.34,19.57,7993,14.9810100342364,15.1200807823623,14.1697640035015,15.1200807823623,10345.3818965351,0.0,1.0
2022-10-24,19.23,19.5,18.2587,18.93,1639,14.8573915914577,15.0659977136467,14.1069503822646,14.6256070112478,2121.36631157527,0.0,1.0
2022-10-25,19.14,19.21,18.75,19.0,6584,14.7878562173947,14.8419392861104,14.4865362631218,14.6796900799634,8521.70579341768,0.0,1.0
2022-10-26,18.63,19.29,18.3091,19.06,3612,14.3938224310378,14.9037485074997,14.1458901917399,14.7260469960054,4675.03057804141,0.0,1.0
2022-10-27,18.2,18.5,18.03,18.5,3747,14.0615978660702,14.2933824462802,13.9302532706179,14.2933824462802,4849.76178735359,0.0,1.0
2022-10-28,18.4,18.4,17.75,18.25,3820,14.2161209195435,14.2161209195435,13.7139209957553,14.1002286294386,4944.24607090758,0.0,1.0
2022-10-31,17.83,18.59,17.81,17.81,6945,13.7757302171446,14.3629178203432,13.7602779117973,13.7602779117973,8988.94999017098,0.0,1.0
2022-11-01,17.42,18.8222,17.42,18.08,11414,13.4589579575244,14.5423190854257,13.4589579575244,13.9688840339863,14773.2001710311,0.0,1.0
2022-11-02,17.34,17.89,17.34,17.79,5193,13.397148736135,13.8220871331866,13.397148736135,13.74482560645,6721.32718487515,0.0,1.0
2022-11-03,17.82,17.82,16.91,16.91,11154,13.768004064471,13.768004064471,13.0649241711675,13.0649241711675,14436.6808049484,0.0,1.0
2022-11-04,18.57,18.57,17.31,17.31,1643,14.3474655149958,14.3474655149958,13.3739702781141,13.3739702781141,2126.54353259193,0.0,1.0
2022-11-07,17.92,18.455,17.8861,18.025,2103,13.8452655912076,14.2586147592487,13.8190739336439,13.9263901942811,2721.92394950749,0.0,1.0
2022-11-08,18.2,18.2,17.77,18.0,5185,14.0615978660702,14.0615978660702,13.7293733011026,13.9070748125969,6710.97274284183,0.0,1.0
2022-11-09,18.22,18.22,18.22,18.22,1071,14.0770501714176,14.0770501714176,14.0770501714176,14.0770501714176,1386.20092720995,0.0,1.0
2022-11-10,18.54,18.55,18.22,18.22,2915,14.3242870569748,14.3320132096485,14.0770501714176,14.0770501714176,3772.8998158889,0.0,1.0
2022-11-11,17.98,18.54,17.45,18.54,2015,13.8916225072496,14.3242870569748,13.4821364155454,14.3242870569748,2608.02508714103,0.0,1.0
2022-11-14,17.98,17.98,17.94,17.94,1198,13.8916225072496,13.8916225072496,13.8607178965549,13.8607178965549,1550.57769448881,0.0,1.0
2022-11-15,18.35,18.35,17.76,17.76,2114,14.1774901561752,14.1774901561752,13.721647148429,13.721647148429,2736.1613073033,0.0,1.0
2022-11-16,18.15,18.5499,18.08,18.5499,1493,14.0229671027019,14.3319359481218,13.9688840339863,14.3319359481218,1932.39774446728,0.0,1.0
2022-11-17,18.29,18.29,17.83,18.15,7231,14.1311332401332,14.1311332401332,13.7757302171446,14.0229671027019,9359.12129286196,0.0,1.0
2022-11-18,19.0,19.0,18.25,18.53,4017,14.6796900799634,14.6796900799634,14.1002286294386,14.3165609043012,5199.22420597794,0.0,1.0
2022-11-21,19.49,19.49,18.9,18.9,17240,15.058271560973,15.058271560973,14.6024285532268,14.6024285532268,22313.8225817923,0.0,1.0
2022-11-22,19.55,20.0,19.19,19.48,12590,15.104628477015,15.4523053473299,14.8264869807631,15.0505454082993,16295.3031499284,0.0,1.0
2022-11-23,19.53,19.79,19.07,19.07,18141,15.0891761716677,15.290056141183,14.7337731486791,14.7337731486791,23479.9916157943,0.0,1.0
2022-11-25,19.73,20.29,19.39,19.61,3456,15.243699225141,15.6763637748662,14.9810100342364,15.150985393057,4473.11895839176,0.0,1.0
2022-11-28,19.35,20.7,19.315,19.6182,17307,14.9501054235417,15.9931360344865,14.9230638891839,15.1573208382494,22400.5410338213,0.0,1.0
2022-11-29,19.39,19.73,19.34,19.61,1617,14.9810100342364,15.243699225141,14.942379270868,15.150985393057,2092.89159598364,0.0,1.0
2022-11-30,19.77,19.77,18.51,19.14,10608,15.4677576526773,15.4677576526773,14.4819521573625,14.9748549050199,13558.5367128958,0.25,1.0
2022-12-01,19.03,19.55,18.76,19.31,5314,14.8887925205083,15.295632883654,14.6775484857979,15.107860408356,6792.0497824593,0.0,1.0
2022-12-02,18.6,18.6,17.99,18.2117,3682,14.5523668355992,14.5523668355992,14.0751117942167,14.2485666182733,4706.12105739843,0.0,1.0
2022-12-05,19.06,19.1,18.4,18.61,4401,14.9122640799205,14.9435594924702,14.3958897728509,14.5601906887367,5625.10558761827,0.0,1.0
2022-12-06,18.79,19.3,18.0,19.0,5829,14.7010200452102,15.1000365552186,14.0829356473541,14.865320961096,7450.29322204655,0.0,1.0
2022-12-07,19.5,19.5,18.79,18.79,5881,15.2565136179669,15.2565136179669,14.7010200452102,14.7010200452102,7516.75663730586,0.0,1.0
2022-12-08,19.15,19.4048,18.88,19.2,2075,14.9826787581573,15.1820305360987,14.771434723447,15.0217980238444,2652.14589736603,0.0,1.0
2022-12-09,19.12,19.29,18.9,18.9,3335,14.959207198745,15.0922127020811,14.7870824297218,14.7870824297218,4262.60557480276,0.0,1.0
2022-12-12,19.02,19.255,19.02,19.13,2013,14.8809686673708,15.0648292161002,14.8809686673708,14.9670310518824,2572.90105609534,0.0,1.0
2022-12-13,19.5,19.5,19.03,19.03,16684,15.2565136179669,15.2565136179669,14.8887925205083,14.8887925205083,21324.5311574241,0.0,1.0
2022-12-14,19.21,19.3554,18.885,19.23,5373,15.0296218769818,15.1433807015999,14.7753466500157,15.0452695832566,6867.46019592659,0.0,1.0
2022-12-15,19.2,19.2,18.78,19.09,2103,15.0217980238444,15.0217980238444,14.6931961920728,14.9357356393328,2687.93389019795,0.0,1.0
2022-12-16,20.0,20.25,18.79,18.96,21339,15.6477062748379,15.8433026032734,14.7010200452102,14.8340255485463,27274.2849657319,0.0,1.0
2022-12-19,19.72,20.39,19.06,20.05,4096,15.4286383869902,15.9528365471972,14.9122640799205,15.686825540525,5235.27209427047,0.0,1.0
2022-12-20,19.26,20.0721,19.26,19.78,935,15.0687411426689,15.7041162559587,15.0687411426689,15.4755815058147,1195.06333206614,0.0,1.0
2022-12-21,18.85,19.33,18.85,19.17,4396,14.7479631640347,15.1235081146308,14.7479631640347,14.9983264644321,5618.71487461257,0.0,1.0
2022-12-22,18.54,19.1579,18.54,18.95,2786,14.5054237167747,14.9888596021358,14.5054237167747,14.8262016954089,3560.90528677676,0.0,1.0
2022-12-23,17.76,18.39,17.76,18.39,5048,13.895163172056,14.3880659197134,13.895163172056,14.3880659197134,6452.06385055603,0.0,1.0
2022-12-27,18.41,18.41,17.86,18.1,3082,14.4037136259883,14.4037136259883,13.9734017034302,14.1611741787283,3939.23549671426,0.0,1.0
2022-12-28,17.75,19.59,17.75,19.59,3348,13.8873393189186,15.3269282962037,13.8873393189186,15.3269282962037,4279.22142861758,0.0,1.0
2022-12-29,18.61,18.635,17.7501,17.76,13972,14.5601906887367,14.5797503215802,13.88741755745,13.895163172056,17858.2084231316,0.0,1.0
2022-12-30,18.48,18.48,18.2892,18.2892,1274,14.4584805979502,14.4584805979502,14.3092014800883,14.3092014800883,1628.35367385269,0.0,1.0
2023-01-03,18.0,18.44,17.99,18.26,2754,14.0829356473541,14.4271851854005,14.0751117942167,14.286355828927,3520.00472354026,0.0,1.0
2023-01-04,17.61,18.04,17.19,17.19,11051,13.7778053749948,14.1142310599038,13.4492035432232,13.4492035432232,14124.7538852009,0.0,1.0
2023-01-05,18.04,18.0736,17.2524,17.2524,1808,14.1142310599038,14.1405192064455,13.4980243868007,13.4980243868007,2310.88182286158,0.0,1.0
2023-01-06,18.05,18.46,18.05,18.05,4380,14.1220549130412,14.4428328916754,14.1220549130412,14.1220549130412,5598.26459299432,0.0,1.0
2023-01-09,17.75,18.22,17.75,17.77,2200,13.8873393189186,14.2550604163773,13.8873393189186,13.9029870251935,2811.91372250857,0.0,1.0
2023-01-10,18.67,18.71,18.15,18.71,2674,14.6071338075612,14.6384292201108,14.2002934444154,14.6384292201108,3417.75331544904,0.0,1.0
2023-01-11,18.22,18.6801,18.22,18.6801,4636,14.2550604163773,14.61503589923,14.2550604163773,14.61503589923,5925.46909888623,0.0,1.0
2023-01-12,19.0,19.0,18.465,18.765,1823,14.865320961096,14.865320961096,14.4467448182441,14.6814604123667,2330.05396187869,0.0,1.0
2023-01-13,18.45,18.88,18.25,18.25,3018,14.435009038538,14.771434723447,14.2785319757896,14.2785319757896,3857.43437024128,0.0,1.0
2023-01-17,18.21,18.65,18.205,18.65,2161,14.2472365632399,14.5914861012863,14.2433246366712,14.5914861012863,2762.06616106409,0.0,1.0
2023-01-18,18.31,18.31,18.31,18.31,929,14.3254750946141,14.3254750946141,14.3254750946141,14.3254750946141,1187.3944764593,0.0,1.0
2023-01-19,18.29,18.45,18.145,18.45,2821,14.3098273883393,14.435009038538,14.1963815178467,14.435009038538,3605.64027781665,0.0,1.0
2023-01-20,18.25,18.69,18.09,18.69,3992,14.2785319757896,14.622781513836,14.1533503255909,14.622781513836,5102.34526375189,0.0,1.0
2023-01-23,18.09,19.9973,18.09,18.61,6398,14.1533503255909,15.6455938344908,14.1533503255909,14.5601906887367,8177.55636209534,0.0,1.0
2023-01-24,18.09,18.09,18.07,18.07,3006,14.1533503255909,14.1533503255909,14.137702619316,14.137702619316,3842.0966590276,0.0,1.0
2023-01-25,18.25,18.25,18.1978,18.1978,2910,14.2785319757896,14.2785319757896,14.2376914624123,14.2376914624123,3719.39496931814,0.0,1.0
2023-01-26,18.25,18.25,18.25,18.25,1495,14.2785319757896,14.2785319757896,14.2785319757896,14.2785319757896,1910.82318870468,0.0,1.0
2023-01-27,18.28,18.6815,18.28,18.6815,1625,14.3020035352018,14.6161312386692,14.3020035352018,14.6161312386692,2076.98172685292,0.0,1.0
2023-01-30,18.58,18.75,17.53,17.53,4158,14.5367191293244,14.6697246326605,13.7152145498954,13.7152145498954,5314.51693554118,0.0,1.0
2023-01-31,18.94,19.0406,18.7,18.75,7248,14.8183778422715,14.8970858048339,14.6306053669734,14.6697246326605,9263.97757306456,0.0,1.0
2023-02-01,19.03,19.1,18.75,19.08,5667,14.8887925205083,14.9435594924702,14.6697246326605,14.9279117861953,7243.23412066181,0.0,1.0
2023-02-02,19.06,19.4887,19.06,19.1,7643,14.9122640799205,15.2476726639217,14.9122640799205,14.9435594924702,9768.84390051498,0.0,1.0
2023-02-03,19.09,19.2499,19.08,19.08,2087,14.9357356393328,15.0608390510001,14.9279117861953,14.9279117861953,2667.48360857971,0.0,1.0
2023-02-06,19.02,19.65,18.768,19.65,3286,14.8809686673708,15.3738714150282,14.6838075683079,15.3738714150282,4199.97658734689,0.0,1.0
2023-02-07,18.65,18.91,18.65,18.75,4769,14.5914861012863,14.7949062828592,14.5914861012863,14.6697246326605,6095.46206483789,0.0,1.0
2023-02-08,18.59,18.6,18.59,18.6,569,14.5445429824618,14.5523668355992,14.5445429824618,14.5523668355992,727.263140048806,0.0,1.0
2023-02-09,19.08,19.25,18.75,18.75,3091,14.9279117861953,15.0609172895315,14.6697246326605,14.6697246326605,3950.73878012454,0.0,1.0
2023-02-10,18.33,18.88,18.33,18.6388,3549,14.3411228008889,14.771434723447,14.3411228008889,14.5827233857724,4536.12809144677,0.0,1.0
2023-02-13,18.74,18.8,18.3957,18.3957,4906,14.6619007795231,14.7088438983476,14.3925255160018,14.3925255160018,6270.56760119409,0.0,1.0
2023-02-14,18.37,18.68,18.37,18.5425,1492,14.3724182134386,14.6149576606986,14.3724182134386,14.5073796800591,1906.98876090126,0.0,1.0
2023-02-15,18.49,18.81,18.2968,18.2968,4736,14.4663044510876,14.716667751485,14.3151476084727,14.3151476084727,6053.28335900026,0.0,1.0
2023-02-16,18.6,18.964,18.12,18.964,8676,14.5523668355992,14.8371550898013,14.1768218850031,14.8371550898013,11089.1652074929,0.0,1.0
2023-02-17,19.26,19.29,18.61,19.29,6754,15.0687411426689,15.0922127020811,14.5601906887367,15.0922127020811,8632.57512810128,0.0,1.0
2023-02-21,18.74,19.03,18.74,18.8,5018,14.6619007795231,14.8887925205083,14.6619007795231,14.7088438983476,6413.7195725218,0.0,1.0
2023-02-22,18.92,19.21,18.75,18.75,4182,14.8027301359966,15.0296218769818,14.6697246326605,14.6697246326605,5345.19235796857,0.0,1.0
2023-02-23,18.91,19.1,18.75,18.92,9033,14.7949062828592,14.9435594924702,14.6697246326605,14.8027301359966,11545.4621160999,0.0,1.0
2023-02-24,18.91,18.91,18.2501,18.7499,6927,14.7949062828592,14.7949062828592,14.278610214321,14.6696463941291,8853.69379809857,0.0,1.0
2023-02-27,18.56,19.05,18.56,18.73,3774,14.5210714230496,14.9044402267831,14.5210714230496,14.6540769263857,4823.71017670331,0.0,1.0
2023-02-28,18.75,18.75,18.58,18.655,3914,14.6697246326605,14.6697246326605,14.5367191293244,14.595398027855,5002.65014086297,0.0,1.0
2023-03-01,18.54,19.0,18.54,18.75,5616,14.5054237167747,14.865320961096,14.5054237167747,14.6697246326605,7178.04884800369,0.0,1.0
2023-03-02,18.61,19.08,18.6,18.68,5050,14.5601906887367,14.9279117861953,14.5523668355992,14.6149576606986,6454.62013575827,0.0,1.0
2023-03-03,18.7,18.78,18.42,18.63,3869,14.6306053669734,14.6931961920728,14.4115374791257,14.5758383950115,4945.13372381166,0.0,1.0
2023-03-06,19.24,19.24,18.81,18.81,8951,15.0530934363941,15.0530934363941,14.716667751485,14.716667751485,11440.6544228064,0.0,1.0
2023-03-07,18.82,19.21,18.7512,19.18,12809,14.7244916046225,15.0296218769818,14.670663495037,15.0061503175695,16371.7285780055,0.0,1.0
2023-03-08,19.05,19.0607,18.75,19.0607,3004,14.9044402267831,14.9128117496401,14.6697246326605,14.9128117496401,3839.54037382533,0.0,1.0
2023-03-09,19.54,20.17,19.0,19.06,47516,15.2878090305166,15.780711778174,14.865320961096,14.9122640799205,60732.2238357805,0.0,1.0
2023-03-10,18.55,19.5,18.5016,19.5,5491,14.7088438983476,15.4621270090447,14.6704661061816,15.4621270090447,6924.95281776991,0.25,1.0
2023-03-13,16.82,18.4,16.3,18.32,24849,13.3370757072888,14.5899044598165,12.9247523203809,14.5264700925999,31338.2175503122,0.0,1.0
2023-03-14,16.61,17.54,16.5,17.21,18840,13.1705604933452,13.9079850122381,13.0833382384224,13.6463182474697,23759.9910921117,0.0,1.0
2023-03-15,16.7,17.14,16.25,16.35,12713,13.2419241564639,13.5908131761552,12.8851058408706,12.9643987998913,16032.9494030794,0.0,1.0
2023-03-16,16.75,17.3199,16.7,16.7,1561,13.2815706359743,13.7334612094335,13.2419241564639,13.2419241564639,1968.64894345999,0.0,1.0
2023-03-17,16.95,16.95,16.6,16.91,12045,13.4401565540157,13.4401565540157,13.1626311974432,13.4084393704075,15190.5038590491,0.0,1.0
2023-03-20,17.97,17.97,17.1143,17.14,7284,14.2489447360273,14.2489447360273,13.5704348856868,13.5908131761552,9186.18763879731,0.0,1.0
2023-03-21,18.48,18.4899,17.65,18.16,5755,14.6533388270331,14.6611888299761,13.9952072671609,14.3996013581667,7257.89536810523,0.0,1.0
2023-03-22,18.4,18.4899,17.75,18.48,7885,14.5899044598165,14.6611888299761,14.0745002261817,14.6533388270331,9944.13639921976,0.0,1.0
2023-03-23,18.23,18.5,17.5,18.5,11197,14.4551064294812,14.6691974188372,13.8762678286298,14.6691974188372,14121.0520306993,0.0,1.0
2023-03-24,18.07,18.3499,17.87,17.87,2177,14.3282376950481,14.5501786873471,14.1696517770066,14.1696517770066,2745.5148942424,0.0,1.0
2023-03-27,18.49,18.7,18.03,18.47,12024,14.6612681229352,14.8277833368787,14.2965205114398,14.645409531131,15164.0197925451,0.0,1.0
2023-03-28,18.5,18.5,18.0155,18.0155,5660,14.6691974188372,14.6691974188372,14.2850230323818,14.2850230323818,7138.08649582549,0.0,1.0
2023-03-29,18.31,18.4758,17.615,18.43,6317,14.5185407966978,14.6500085227542,13.9674547315037,14.6136923475227,7966.6594335918,0.0,1.0
2023-03-30,18.25,18.25,18.04,18.04,6444,14.4709650212854,14.4709650212854,14.3044498073418,14.3044498073418,8126.82497863945,0.0,1.0
2023-03-31,18.08,18.3729,18.08,18.3,8281,14.3361669909501,14.5684160679219,14.3361669909501,14.5106115007958,10443.5502247228,0.0,1.0
2023-04-03,19.33,19.33,18.06,18.06,17322,15.3273289787094,15.3273289787094,14.320308399146,14.320308399146,21845.5714276835,0.0,1.0
2023-04-04,18.58,19.23,18.58,19.1,10475,14.7326317860538,15.2480360196887,14.7326317860538,15.1449551729617,13210.5046013731,0.0,1.0
2023-04-05,18.61,18.61,17.9911,18.02,3932,14.7564196737601,14.7564196737601,14.2656755503807,14.2885912155377,4958.82616635789,0.0,1.0
2023-04-06,19.07,19.42,18.11,19.28,11237,15.1211672852555,15.3986926418281,14.3599548786564,15.287682499199,14171.4978716591,0.0,1.0
2023-04-10,18.69,19.05,18.46,18.92,6228,14.8198540409767,15.1053086934513,14.6374802352289,15.0022278467244,7854.41743745599,0.0,1.0
2023-04-11,18.33,18.9865,18.31,18.69,3513,14.534399388502,15.0549576644732,14.5185407966978,14.8198540409767,4430.40598230298,0.0,1.0
2023-04-12,18.3,18.9194,18.14,18.14,10894,14.5106115007958,15.0017520889702,14.3837427663626,14.3837427663626,13738.924785428,0.0,1.0
2023-04-13,18.49,18.8097,18.49,18.54,6529,14.6612681229352,14.9147677129245,14.6612681229352,14.7009146024455,8234.02239067922,0.0,1.0
2023-04-14,18.61,18.76,18.45,18.5,2739,14.7564196737601,14.8753591122912,14.6295509393269,14.6691974188372,3454.27895972896,0.0,1.0
2023-04-17,18.44,18.89,18.23,18.55,3610,14.6216216434248,14.9784399590181,14.4551064294812,14.7088438983476,4552.73714663073,0.0,1.0
2023-04-18,17.74,18.4498,17.74,18.44,8836,14.0665709302796,14.6293923534088,14.0665709302796,14.6216216434248,11143.4862680413,0.0,1.0
2023-04-19,18.27,18.4695,17.7,17.75,8454,14.4868236130895,14.6450130663359,14.0348537466713,14.0745002261817,10661.7284868743,0.0,1.0
2023-04-20,18.51,18.51,18.0,18.0,10732,14.6771267147393,14.6771267147393,14.2727326237335,14.2727326237335,13534.6191295405,0.0,1.0
2023-04-21,18.0,18.54,17.92,18.54,3191,14.2727326237335,14.7009146024455,14.2092982565169,14.7009146024455,4024.31696257582,0.0,1.0
2023-04-24,18.24,18.35,17.75,17.98,5060,14.4630357253833,14.5502579803061,14.0745002261817,14.2568740319294,6381.39888142702,0.0,1.0
2023-04-25,17.7,18.2212,17.7,17.71,2909,14.0348537466713,14.4481286490874,14.0348537466713,14.0427830425734,3668.67378380854,0.0,1.0
2023-04-26,17.99,17.99,17.6,17.795,2820,14.2648033278315,14.2648033278315,13.9555607876506,14.110182057741,3556.43178767275,0.0,1.0
2023-04-27,18.4,18.4,17.85,17.85,3587,14.5899044598165,14.5899044598165,14.1537931852024,14.1537931852024,4523.73078807879,0.0,1.0
2023-04-28,18.1,18.4,18.1,18.375,8373,14.3520255827543,14.5899044598165,14.3520255827543,14.5700812200613,10559.5756589305,0.0,1.0
2023-05-01,18.69,19.1,18.2,18.35,11808,14.8198540409767,15.1449551729617,14.431318541775,14.5502579803061,14891.6122513616,0.0,1.0
2023-05-02,18.76,18.76,17.93,17.98,9246,14.8753591122912,14.8753591122912,14.217227552419,14.2568740319294,11660.5561378802,0.0,1.0
2023-05-03,18.94,19.39,18.6,18.65,5250,15.0180864385285,15.3749047541218,14.748490377858,14.7881368573684,6621.01662598653,0.0,1.0
2023-05-04,18.73,18.94,17.91,18.94,15806,14.851571224585,15.0180864385285,14.2013689606149,15.0180864385285,19933.6740553034,0.0,1.0
2023-05-05,18.9,18.9,17.96,18.75,12220,14.9863692549202,14.9863692549202,14.2410154401252,14.8674298163891,15411.2044132486,0.0,1.0
2023-05-08,19.29,19.29,18.4925,19.2,5582,15.2956117951011,15.2956117951011,14.6632504469107,15.2242481319824,7039.71710595367,0.0,1.0
2023-05-09,18.9,19.07,18.48,18.52,5510,14.9863692549202,15.1211672852555,14.6533388270331,14.6850560106414,6948.91459222586,0.0,1.0
2023-05-10,19.3,19.3,18.5601,18.78,6512,15.3035410910032,15.3035410910032,14.7168524872087,14.8912177040953,8212.58290827127,0.0,1.0
2023-05-11,18.68,19.16,18.11,18.6331,6480,14.8119247450746,15.1925309483741,14.3599548786564,14.7747363472939,8172.22623550336,0.0,1.0
2023-05-12,19.3,19.48,18.91,18.95,4020,15.3035410910032,15.4462684172405,14.9942985508223,15.0260157344306,5069.80701646967,0.0,1.0
2023-05-15,20.11,20.18,18.8,19.46,24790,15.9458140590712,16.0013191303857,14.9070762958995,15.4304098254364,31263.8099348963,0.0,1.0
2023-05-16,19.1,20.07,19.02,20.0,14573,15.1449551729617,15.9140968754629,15.0815208057451,15.8585918041484,18378.6810077146,0.0,1.0
2023-05-17,18.42,19.55,18.42,19.3,11456,14.6057630516207,15.501773488555,14.6057630516207,15.3035410910032,14447.6888509145,0.0,1.0
2023-05-18,18.51,19.015,18.46,18.46,6365,14.6771267147393,15.0775561577941,14.6374802352289,14.6374802352289,8027.19444274367,0.0,1.0
2023-05-19,18.67,18.6785,18.4,18.63,5442,14.8039954491725,14.8107353506893,14.5899044598165,14.7722782655642,6863.15666259403,0.0,1.0
2023-05-22,18.51,18.99,18.34,18.8413,6942,14.6771267147393,15.0577329180389,14.5423286844041,14.939824287975,8754.87569859019,0.0,1.0
2023-05-23,18.44,18.87,18.25,18.51,9431,14.6216216434248,14.962581367214,14.4709650212854,14.6771267147393,11893.8681523198,0.0,1.0
2023-05-24,18.3,18.795,18.3,18.5662,8439,14.5106115007958,14.9031116479484,14.5106115007958,14.721689357709,10642.8112965143,0.0,1.0
2023-05-25,18.18,18.9199,18.16,18.41,6324,14.4154599499709,15.0021485537653,14.3996013581667,14.5978337557186,7975.48745575975,0.0,1.0
2023-05-26,18.36,18.7399,18.0301,18.62,6584,14.5581872762082,14.859421227528,14.2965998043988,14.7643489696621,8303.3854219991,0.0,1.0
2023-05-30,18.4,18.895,18.4,18.4791,11973,14.5899044598165,14.9824046069692,14.5899044598165,14.6526251904019,15099.7013453213,0.0,1.0
2023-05-31,18.6,18.888,18.6,18.68,5361,14.748490377858,14.9768540998377,14.748490377858,14.8119247450746,6761.00383465023,0.0,1.0
2023-06-01,18.25,18.94,18.25,18.94,11544,14.4709650212854,15.0180864385285,14.4709650212854,15.0180864385285,14558.6697010264,0.0,1.0
2023-06-02,19.46,19.62,18.31,18.48,6457,15.6286422229882,15.7571408229717,14.7050585356071,14.8415882980895,8039.93195360096,0.25,1.0
2023-06-05,18.58,19.34,18.58,19.34,3500,14.9218999230792,15.5322682730006,14.9218999230792,15.5322682730006,4358.02413467606,0.0,1.0
2023-06-06,19.01,19.01,18.07,18.7,7004,15.2672399105347,15.2672399105347,14.5123106356319,15.0182738730668,8721.02886836321,0.0,1.0
2023-06-07,19.74,19.85,19.0,19.0,9553,15.8535147729593,15.9418575604479,15.2592087480358,15.2592087480358,11894.9155881601,0.0,1.0
2023-06-08,20.45,21.0,19.89,19.9766,21813,16.4237273103859,16.865441247829,15.9739822104438,16.0435320776848,27160.4515570539,0.0,1.0
2023-06-09,19.89,20.515,19.86,20.0,7606,15.9739822104438,16.4759298666292,15.9498887229469,16.0623249979324,9470.60901952744,0.0,1.0
2023-06-12,19.9,20.3499,19.27,20.19,9826,15.9820133729427,16.3433353737712,15.4760501355079,16.2149170854128,12234.8414706649,0.0,1.0
2023-06-13,20.91,21.34,19.97,19.97,12103,16.7931607853383,17.1385007727939,16.0382315104355,16.0382315104355,15070.0474577098,0.0,1.0
2023-06-14,20.9,22.1,20.575,21.1,16874,16.7851296228394,17.7488691227153,16.524116841623,16.9457528728187,21010.6569281496,0.0,1.0
2023-06-15,21.57,21.82,19.43,20.58,12225,17.3232175102701,17.5239965727442,15.6045487354913,16.5281324228724,15221.9557275471,0.0,1.0
2023-06-16,22.8,22.8,21.5223,21.64,15379,18.3110504976429,18.3110504976429,17.28490886515,17.3794356477629,19149.1580477666,0.0,1.0
2023-06-20,22.15,22.95,22.0409,22.46,16620,17.7890249352101,18.4315179351274,17.7014049523464,18.0379909726781,20694.3888909475,0.0,1.0
2023-06-21,21.27,22.425,21.06,22.1,31384,17.0822826353011,18.0098819039317,16.9136282228228,17.7488691227153,39077.7798407639,0.0,1.0
2023-06-22,21.52,22.05,21.22,21.22,7234,17.2830616977753,17.7087133102205,17.0421268228063,17.0421268228063,9007.41331149902,0.0,1.0
2023-06-23,22.05,22.4883,21.69,22.4883,27975,17.7087133102205,18.0607191625502,17.4195914602577,18.0607191625502,34833.0643335893,0.0,1.0
2023-06-26,21.7,22.2561,21.62,21.9,3318,17.4276226227567,17.8742355693242,17.3633733227649,17.588245872736,4131.40687967289,0.0,1.0
2023-06-27,22.09,22.595,21.32,21.77,15460,17.7408379602163,18.1464116664141,17.1224384477959,17.4838407602494,19250.0151777406,0.0,1.0
2023-06-28,21.61,21.9499,21.4078,21.85,8676,17.355342160266,17.6283213736058,17.1929520545369,17.5480900602411,10802.9192549855,0.0,1.0
2023-06-29,21.74,22.09,21.74,22.09,1838,17.4597472727525,17.7408379602163,17.4597472727525,17.7408379602163,2288.58524558132,0.0,1.0
2023-06-30,21.8,21.88,21.29,21.64,10067,17.5079342477463,17.572183547738,17.098344960299,17.3794356477629,12534.9225610811,0.0,1.0
2023-07-03,21.88,21.945,21.8,21.8,2770,17.572183547738,17.6243861039813,17.5079342477463,17.5079342477463,3449.06481515792,0.0,1.0
2023-07-05,21.62,21.97,21.26,21.3603,8347,17.3633733227649,17.6444640102287,17.0742514728021,17.1548040326668,10393.264986326,0.0,1.0
2023-07-06,21.9,22.16,21.4,21.5,9724,17.588245872736,17.7970560977091,17.1866877477877,17.2669993727773,12107.8361958828,0.0,1.0
2023-07-07,21.72,22.01,21.72,21.9,2369,17.4436849477546,17.6765886602246,17.4436849477546,17.588245872736,2949.75976429931,0.0,1.0
2023-07-10,21.97,22.14,21.8,21.8,7488,17.6444640102287,17.7809937727112,17.5079342477463,17.5079342477463,9323.68134870126,0.0,1.0
2023-07-11,22.49,22.5,21.8,22.3398,6438,18.062084460175,18.0701156226739,17.5079342477463,17.9414563994405,8016.27410829841,0.0,1.0
2023-07-12,22.93,23.2,22.4563,22.4563,11923,18.4154556101295,18.6322969976016,18.0350194425535,18.0350194425535,14845.9205022122,0.0,1.0
2023-07-13,23.3,23.4299,22.8,22.8,3724,18.7126086225912,18.8169334234528,18.3110504976429,18.3110504976429,4636.93767929534,0.0,1.0
2023-07-14,22.87,23.41,22.6054,23.26,3093,18.3672686351357,18.8009514100799,18.1547640754131,18.6804839725954,3851.24818530087,0.0,1.0
2023-07-17,23.16,24.0,22.75,22.75,5481,18.6001723476057,19.2747899975189,18.2708946851481,18.2708946851481,6824.66579490272,0.0,1.0
2023-07-18,23.75,23.75,22.9594,22.9594,4887,19.0740109350447,19.0740109350447,18.4390672278765,18.4390672278765,6085.04684176055,0.0,1.0
2023-07-19,23.77,23.77,23.515,23.515,1478,19.0900732600427,19.0900732600427,18.885278616319,18.885278616319,1840.33133458606,0.0,1.0
2023-07-20,24.28,24.5,23.955,24.0,4445,19.4996625474899,19.6763481224672,19.2386497662735,19.2747899975189,5534.69065103861,0.0,1.0
2023-07-21,23.84,25.049,23.84,24.34,4257,19.1462913975354,20.1172589436604,19.1462913975354,19.5478495224837,5300.60249751886,0.0,1.0
2023-07-24,24.08,24.56,23.8,24.56,4186,19.3390392975106,19.724535097461,19.1141667475396,19.724535097461,5212.19686507257,0.0,1.0
2023-07-25,23.71,24.159,23.7,23.9955,1755,19.0418862850489,19.4024854812524,19.0338551225499,19.2711759743943,2185.23781610185,0.0,1.0
2023-07-26,23.28,24.2999,23.27,23.8,6695,18.6965462975933,19.5156445608629,18.6885151350943,19.1141667475396,8336.27759475893,0.0,1.0
2023-07-27,23.01,24.001,23.0,23.53,10064,18.4797049101212,19.2755931137688,18.4716737476223,18.8973253600675,12531.1871118228,0.0,1.0
2023-07-28,23.19,23.35,23.19,23.35,2290,18.6242658351026,18.7527644350861,18.6242658351026,18.7527644350861,2851.39293383091,0.0,1.0
2023-07-31,22.64,23.69,22.58,22.99,5310,18.1825518976595,19.0258239600509,18.1343649226657,18.4636425851233,6611.74518717996,0.0,1.0
2023-08-01,22.91,23.325,22.6,23.325,6311,18.3993932851316,18.7326865288387,18.1504272476636,18.7326865288387,7858.1400896973,0.0,1.0
2023-08-02,21.63,23.4975,21.45,22.73,33407,17.3714044852639,18.8712240819458,17.2268435602825,18.2548323601502,41596.7177906066,0.0,1.0
2023-08-03,22.02,22.56,21.2629,22.45,14189,17.6846198227236,18.1183025976677,17.0765805099268,18.0299598101791,17667.4298419767,0.0,1.0
2023-08-04,21.7,22.6,21.7,22.6,2887,17.4276226227567,18.1504272476636,17.4276226227567,18.1504272476636,3594.74733623136,0.0,1.0
2023-08-07,22.13,23.15,22.0,22.89,8564,17.7729626102122,18.5921411851068,17.6685574977256,18.3833309601336,10663.4624826759,0.0,1.0
2023-08-08,22.04,22.57,21.46,22.04,12065,17.7006821477215,18.1263337601667,17.2348747227815,17.7006821477215,15022.7317671048,0.0,1.0
2023-08-09,22.87,22.9999,22.0,22.0,9509,18.3672686351357,18.4715934359973,17.6685574977256,17.6685574977256,11840.1289990385,0.0,1.0
2023-08-10,22.72,23.4565,22.1,22.97,10830,18.2468011976512,18.8382963157001,17.7488691227153,18.4475802601254,13484.9718224405,0.0,1.0
2023-08-11,23.17,23.5205,22.67,22.67,3794,18.6082035101047,18.8896957556934,18.2066453851564,18.2066453851564,4724.09816198885,0.0,1.0
2023-08-14,22.57,23.6945,22.5101,23.16,5018,18.1263337601667,19.0294379831755,18.0782270967979,18.6001723476057,6248.16145937271,0.0,1.0
2023-08-15,23.07,23.57,22.77,23.57,3652,18.527891885115,18.9294500100633,18.286957010146,18.9294500100633,4547.28689709628,0.0,1.0
2023-08-16,24.56,27.82,24.0,25.29,37481,19.724535097461,22.342694072124,19.2747899975189,20.3108099598855,46669.4578833695,0.0,1.0
2023-08-17,25.17,26.9273,24.44,24.5,25316,20.2144360098979,21.6257521958413,19.6281611474734,19.6763481224672,31522.2111409884,0.0,1.0
2023-08-18,25.87,26.065,24.23,24.95,8079,20.7766173848256,20.9332250535554,19.4595067349951,20.0377504349207,10059.5648525851,0.0,1.0
2023-08-21,26.4,27.82,25.9,25.9,21798,21.2022689972708,22.342694072124,20.8007108723225,20.8007108723225,27141.7743107625,0.0,1.0
2023-08-22,25.12,26.57,25.12,26.25,13074,20.1742801974031,21.3387987597532,20.1742801974031,21.0818015597863,16279.0878676442,0.0,1.0
2023-08-23,21.6,25.16,21.12,25.16,56454,17.347310997767,20.206404847399,16.9618151978166,20.206404847399,70293.6841425721,0.0,1.0
2023-08-24,21.3,22.25,21.01,21.48,23298,17.106376122798,17.8693365601998,16.873472410328,17.2509370477794,29009.4989399094,0.0,1.0
2023-08-25,21.52,21.705,21.3,21.43,4372,17.2830616977753,17.4316382040061,17.106376122798,17.2107812352846,5443.79471908677,0.0,1.0
2023-08-28,21.87,22.395,21.585,22.0,8586,17.5641523852391,17.9857884164348,17.3352642540185,17.6685574977256,10690.8557772367,0.0,1.0
2023-08-29,21.74,22.39,21.4205,21.8,6674,17.4597472727525,17.9817728351853,17.2031516309105,17.5079342477463,8310.12944995087,0.0,1.0
2023-08-30,21.82,21.995,21.7,21.7,1550,17.5239965727442,17.6645419164762,17.4276226227567,17.4276226227567,1929.98211678512,0.0,1.0
2023-08-31,21.17,21.87,21.16,21.35,6550,17.2027500727856,17.7715703397176,17.1946240689723,17.3490181414253,8060.5426116934,0.25,1.0
2023-09-01,21.47,21.84,21.35,21.83,4870,17.446530187185,17.7471923282776,17.3490181414253,17.7390663244643,5993.10572808349,0.0,1.0
2023-09-05,21.42,22.02,21.15,22.02,4435,17.4059001681184,17.8934603969173,17.186498065159,17.8934603969173,5457.78724929165,0.0,1.0
2023-09-06,21.09,21.6607,20.93,21.42,3408,17.1377420422791,17.6014930799049,17.0077259812661,17.4059001681184,4193.94339246581,0.0,1.0
2023-09-07,20.39,20.98,20.13,20.98,12970,16.5689217753471,17.0483560003326,16.3576456762009,17.0483560003326,15961.1049883456,0.0,1.0
2023-09-08,20.2,21.4799,19.04,21.4799,12009,16.4145277028941,17.4545749309602,15.4719112605497,17.4545749309602,14778.481866233,0.0,1.0
2023-09-11,19.6,20.21,19.47,20.21,3670,15.9269674740953,16.4226537067075,15.8213294245222,16.4226537067075,4516.36509693355,0.0,1.0
2023-09-12,19.51,19.51,19.43,19.5,1199,15.8538334397755,15.8538334397755,15.788825409269,15.8457074359622,1475.51001395731,0.0,1.0
2023-09-13,18.8,19.7116,18.8,19.04,8776,15.2768871690302,16.0176536766519,15.2768871690302,15.4719112605497,10799.8964824765,0.0,1.0
2023-09-14,18.42,19.035,17.835,18.24,16214,14.9680990241243,15.4678482586431,14.4927278010454,14.8218309554846,19953.2271612208,0.0,1.0
2023-09-15,18.31,18.54,17.75,18.43,27265,14.8787129821778,15.065611069884,14.4236567686322,14.9762250279376,33552.7777569192,0.0,1.0
2023-09-18,17.56,18.3,17.52,17.91,10385,14.2692626961793,14.8705869783645,14.236758680926,14.5536728296453,12779.95954541,0.0,1.0
2023-09-19,17.55,17.92,17.5001,17.57,9303,14.261136692366,14.5617988334586,14.2205879333375,14.2773886999926,11448.4317429898,0.0,1.0
2023-09-20,18.05,18.05,17.45,17.75,11647,14.6674368830317,14.6674368830317,14.1798766542328,14.4236567686322,14332.9984425027,0.0,1.0
2023-09-21,18.0,18.07,17.3867,18.06,4206,14.6268068639651,14.6836888906583,14.1284390500945,14.675562886845,5175.97591218052,0.0,1.0
2023-09-22,18.05,18.05,17.77,17.92,4404,14.6674368830317,14.6674368830317,14.4399087762589,14.5617988334586,5419.63811632024,0.0,1.0
2023-09-25,17.63,17.93,17.51,17.51,3454,14.3261447228725,14.5699248372719,14.2286326771127,14.2286326771127,4250.55178332655,0.0,1.0
2023-09-26,17.99,18.41,17.65,17.65,9688,14.6186808601518,14.959973020311,14.3423967304991,14.3423967304991,11922.2193621505,0.0,1.0
2023-09-27,18.39,18.455,17.72,18.09,8681,14.9437210126843,14.9965400374709,14.3992787571923,14.6999408982849,10682.9878491772,0.0,1.0
2023-09-28,18.7,18.7,18.415,18.415,3111,15.1956271308971,15.1956271308971,14.9640360222176,14.9640360222176,3828.4500862562,0.0,1.0
2023-09-29,18.59,18.81,18.1101,18.81,4213,15.1062410889506,15.2850131728435,14.7162741659497,15.2850131728435,5184.5902325289,0.0,1.0
2023-10-02,18.2,18.95,18.0713,18.59,4398,14.7893269402314,15.3987772262299,14.684745271154,15.1062410889506,5412.2544131645,0.0,1.0
2023-10-03,18.57,18.57,18.19,18.19,3272,15.089989081324,15.089989081324,14.781200936418,14.781200936418,4026.57945426882,0.0,1.0
2023-10-04,18.61,19.0,18.5,18.5,8964,15.1224930965772,15.4394072452965,15.0331070546308,15.0331070546308,11031.25251469,0.0,1.0
2023-10-05,19.07,19.07,18.71,18.83,2092,15.4962892719897,15.4962892719897,15.2037531347104,15.3012651804701,2574.45116697138,0.0,1.0
2023-10-06,18.26,19.3,18.26,19.0,9322,14.8380829631112,15.6831873596959,14.8380829631112,15.4394072452965,11471.8134696498,0.0,1.0
2023-10-09,17.6,18.71,17.6,18.25,19542,14.3017667114325,15.2037531347104,14.3017667114325,14.8299569592979,24048.7211782767,0.0,1.0
2023-10-10,18.02,18.23,17.7,17.7,6737,14.6430588715917,14.8137049516713,14.3830267495657,14.3830267495657,8290.66802671427,0.0,1.0
2023-10-11,18.45,18.45,18.3195,18.36,1745,14.9924770355642,14.9924770355642,14.8864326858005,14.9193430012444,2147.42700113053,0.0,1.0
2023-10-12,18.51,18.66,18.45,18.4956,3289,15.0412330584441,15.1631231156438,14.9924770355642,15.0295316129529,4047.49994654345,0.0,1.0
2023-10-13,18.58,18.58,18.39,18.39,997,15.0981150851373,15.0981150851373,14.9437210126843,14.9437210126843,1226.92534104707,0.0,1.0
2023-10-16,18.44,19.13,18.44,18.71,3472,14.9843510317509,15.5450452948696,14.9843510317509,15.2037531347104,4272.70289279381,0.0,1.0
2023-10-17,18.5,18.82,18.5,18.69,4211,15.0331070546308,15.2931391766568,15.0331070546308,15.1875011270837,5182.12899814364,0.0,1.0
2023-10-18,18.47,18.87,18.47,18.87,1264,15.0087290431908,15.3337691957234,15.0087290431908,15.3337691957234,1555.50013147794,0.0,1.0
2023-10-19,18.0,18.133,17.8931,17.9,1734,14.6268068639651,14.7348827146822,14.5399398832008,14.5455468258319,2133.89021201165,0.0,1.0
2023-10-20,18.41,18.41,18.001,18.28,4186,14.959973020311,14.959973020311,14.6276194643464,14.8543349707379,5151.36356832801,0.0,1.0
2023-10-23,18.11,18.41,18.08,18.13,4437,14.7161929059115,14.959973020311,14.6918148944716,14.7324449135382,5460.2484836769,0.0,1.0
2023-10-24,17.86,17.86,17.6,17.6,1044,14.5130428105787,14.5130428105787,14.3017667114325,14.3017667114325,1284.76434910044,0.0,1.0
2023-10-25,17.64,18.03,17.61,17.99,2167,14.3342707266858,14.651184875405,14.3098927152458,14.6186808601518,2666.74745641825,0.0,1.0
2023-10-26,18.09,18.09,17.89,17.89,722,14.6999408982849,14.6999408982849,14.5374208220186,14.5374208220186,888.505613075211,0.0,1.0
2023-10-27,17.82,18.39,17.82,18.1,2678,14.4805387953254,14.9437210126843,14.4805387953254,14.7080669020982,3295.59284184961,0.0,1.0
2023-10-30,18.81,18.81,18.0,18.292,4796,15.2850131728435,15.2850131728435,14.6268068639651,14.8640861753138,5902.04005582924,0.0,1.0
2023-10-31,18.82,18.82,18.3563,18.5,1479,15.2931391766568,15.2931391766568,14.9163363798335,15.0331070546308,1820.0828278923,0.0,1.0
2023-11-01,18.17,18.41,18.17,18.4,2736,14.7649489287914,14.959973020311,14.7649489287914,14.9518470164976,3366.96863902186,0.0,1.0
2023-11-02,18.65,19.69,18.37,18.37,6239,15.1549971118305,16.0001015084151,14.9274690050577,14.9274690050577,7677.82066478703,0.0,1.0
2023-11-03,19.57,19.9506,18.74,19.68,2681,15.9025894626554,16.2118651677901,15.2281311461503,15.9919755046018,3299.28469342747,0.0,1.0
2023-11-06,19.39,19.66,18.95,19.2499,2117,15.7563213940157,15.9757234969752,15.3987772262299,15.6424760805912,2605.21659678701,0.0,1.0
2023-11-07,19.46,19.5,19.46,19.5,1264,15.8132034207089,15.8457074359622,15.8132034207089,15.8457074359622,1555.50013147793,0.0,1.0
2023-11-08,19.79,19.92,18.8,19.92,2208,16.0813615465483,16.1869995961214,15.2768871690302,16.1869995961214,2717.20276131588,0.0,1.0
2023-11-09,18.76,18.76,18.76,18.76,1173,15.2443831537769,15.2443831537769,15.2443831537769,15.2443831537769,1443.51396694907,0.0,1.0
2023-11-10,20.44,20.44,19.22,19.22,5462,16.6095517944137,16.6095517944137,15.6181793291894,15.6181793291894,6721.63110611745,0.0,1.0
2023-11-13,20.1,20.95,19.91,20.4,6134,16.333267664761,17.0239779888927,16.178873592308,16.5770477791604,7548.60585956142,0.0,1.0
2023-11-14,21.25,21.25,20.31,20.8,5121,17.2677581032921,17.2677581032921,16.5039137448406,16.902087931693,6301.99064343235,0.0,1.0
2023-11-15,21.75,21.99,21.05,21.25,8641,17.6740582939578,17.8690823854773,17.1052380270258,17.2677581032921,10633.7631614722,0.0,1.0
2023-11-16,21.08,22.1183,20.06,22.0,9707,17.1296160384658,17.9733390144022,16.3007636495078,17.8772083892907,11945.6010888103,0.0,1.0
2023-11-17,21.3,21.91,21.0,21.2,10212,17.3083881223587,17.8040743549708,17.0646080079593,17.2271280842255,12567.0627710859,0.0,1.0
2023-11-20,22.18,22.3471,20.9234,21.14,6408,18.0234764579303,18.1592619816508,17.0023628187493,17.1783720613457,7885.79497034066,0.0,1.0
2023-11-21,21.48,22.13,21.462,22.13,2158,17.4546561909983,17.9828464388637,17.4400293841344,17.9828464388637,2655.67190168464,0.0,1.0
2023-11-22,21.99,21.99,21.35,21.97,3604,17.8690823854773,17.8690823854773,17.3490181414253,17.8528303778507,4435.14436222032,0.0,1.0
2023-11-24,22.18,22.18,21.52,21.665,7146,18.0234764579303,18.0234764579303,17.4871602062516,17.6049872615446,8793.99045849787,0.0,1.0
2023-11-27,23.55,24.9599,21.98,21.98,12443,19.1367389803543,20.2824242579934,17.860956381664,17.860956381664,15312.5697278322,0.0,1.0
2023-11-28,23.62,24.7683,23.62,23.99,4426,19.1936210070475,20.1267300249304,19.1936210070475,19.4942831481401,5446.71169455802,0.0,1.0
2023-11-29,24.0,24.0,23.59,23.9,1513,19.5024091519534,19.5024091519534,19.1692429956076,19.4211491138203,1861.92381244155,0.0,1.0
2023-11-30,23.5,24.4376,23.5,23.9,3251,19.2992590566206,20.0692584307264,19.2992590566206,19.6277570831163,3958.62347750555,0.25,1.0
2023-12-01,21.81,23.3585,21.66,23.3585,18311,17.9113548946764,19.1830528797478,17.7881681347405,19.1830528797478,22296.6331887432,0.0,1.0
2023-12-04,21.99,23.83,21.32,22.46,7456,18.0591790065994,19.5702699284795,17.5089448122192,18.4451641877319,9078.89776938834,0.0,1.0
2023-12-05,21.46,22.85,21.46,22.31,5081,17.6239191214927,18.7654497635651,17.6239191214927,18.321977427796,6186.94736671969,0.0,1.0
2023-12-06,21.82,22.73,21.42,21.42,17657,17.9195673453388,18.6669003556164,17.5910693188431,17.5910693188431,21500.2813725978,0.0,1.0
2023-12-07,23.25,23.25,21.89,22.47,7231,19.0939477900608,19.0939477900608,17.9770544999755,18.4533766383942,8804.92352071445,0.0,1.0
2023-12-08,23.03,23.44,22.7,23.215,4894,18.9132738754882,19.2499843526462,18.6422630036293,19.0652042127424,5959.24432448852,0.0,1.0
2023-12-11,23.24,23.68,23.2,23.2,5122,19.0857353393984,19.4470831685436,19.0528855367488,19.0528855367488,6236.87156314471,0.0,1.0
2023-12-12,23.0,23.375,23.0,23.09,6148,18.888636523501,19.1966034233407,18.888636523501,18.9625485794625,7486.19413709756,0.0,1.0
2023-12-13,20.56,23.0199,20.475,22.5,61286,16.8847985618774,18.9049793003192,16.8149927312471,18.4780139903814,74625.7146854524,0.0,1.0
2023-12-14,22.01,22.01,20.78,20.98,9293,18.0756039079242,18.0756039079242,17.06547247645,17.2297214896979,11315.7453018945,0.0,1.0
2023-12-15,20.49,22.0665,20.49,21.83,25368,16.8273114072407,18.1220042541667,16.8273114072407,17.9277797960012,30889.6832904832,0.0,1.0
2023-12-18,21.47,22.1499,20.9501,21.15,6127,17.6321315721551,18.1904960926911,17.2051662622173,17.3693331509585,7460.62320722132,0.0,1.0
2023-12-19,22.45,22.97,21.86,21.86,7825,18.4369517370695,18.8639991715138,17.9524171479883,17.9524171479883,9528.21553721344,0.0,1.0
2023-12-20,23.9,23.9,22.79,22.79,8299,19.6277570831163,19.6277570831163,18.7161750595908,18.7161750595908,10105.3879544197,0.0,1.0
2023-12-21,24.36,24.37,23.39,23.54,6564,20.0055298135863,20.0137422642487,19.2089220993343,19.3321088592702,7992.74208131235,0.0,1.0
2023-12-22,24.49,24.91,24.11,24.91,5259,20.1122916721974,20.4572146000178,19.8002185470265,20.4572146000178,6403.6914390039,0.0,1.0
2023-12-26,24.95,25.0,23.7501,23.76,5468,20.4900644026674,20.5311266559794,19.504652447687,19.5127827738428,6658.18307443875,0.0,1.0
2023-12-27,24.99,25.0,24.04,24.1656,4370,20.522914205317,20.5311266559794,19.7427313923898,19.8458797727094,5321.18874091026,0.0,1.0
2023-12-28,25.67,25.67,24.7544,24.85,6776,21.0813608503596,21.0813608503596,20.329428867711,20.4079398960435,8250.88670672951,0.0,1.0
2023-12-29,25.28,25.73,24.4817,25.73,8363,20.7610752745263,21.130635554334,20.1054753381476,21.130635554334,10183.3184073759,0.0,1.0
2024-01-02,26.0,26.0,25.28,25.34,12660,21.3523717222185,21.3523717222185,20.7610752745263,20.8103499785007,15415.6177253831,0.0,1.0
2024-01-03,24.69,25.9,24.48,25.9,8935,20.2765406854452,21.2702472155946,20.104079221535,21.2702472155946,10879.8218306712,0.0,1.0
2024-01-04,24.61,25.2499,24.2396,24.78,13266,20.2108410801461,20.7363557980325,19.9066519076111,20.3504527414067,16153.5217018113,0.0,1.0
2024-01-05,23.86,25.06,23.86,24.6998,6111,19.5949072804667,20.5804013599537,19.5949072804667,20.2845888870944,7441.1405939823,0.0,1.0
2024-01-08,24.26,24.71,23.19,24.29,13575,19.9234053069624,20.29296558677,19.0446730860865,19.9480426589495,16529.7796699901,0.0,1.0
2024-01-09,23.94,24.88,23.775,24.88,13870,19.6606068857658,20.4325772480307,19.5251014498364,20.4325772480307,16888.9903515848,0.0,1.0
2024-01-10,23.43,23.88,23.2,23.5,5098,19.2417719019839,19.6113321817915,19.0528855367488,19.2992590566206,6207.64764328615,0.0,1.0
2024-01-11,23.25,24.05,23.04,24.05,6244,19.0939477900608,19.7509438430521,18.9214863261506,19.7509438430521,7603.08981653174,0.0,1.0
2024-01-12,29.6,30.5,23.87,23.87,88049,24.3088539606796,25.0479745202948,19.6031197311291,19.6031197311291,107214.038317713,0.0,1.0
2024-01-16,26.33,30.65,24.33,29.75,33077,21.6233825940775,25.1711612802307,19.9808924615991,24.4320407206154,40276.6498817136,0.0,1.0
2024-01-17,23.32,25.93,23.25,24.9,28298,19.1514349446975,21.2948845675818,19.0939477900608,20.4490021493554,34457.4368398808,0.0,1.0
2024-01-18,22.85,23.41,22.85,23.105,9601,18.7654497635651,19.2253470006591,18.7654497635651,18.9748672554561,11690.7856067459,0.0,1.0
2024-01-19,22.26,22.78,20.6201,22.75,18512,18.280915174484,18.7079626089284,16.9341553903584,18.6833252569412,22541.3835175586,0.0,1.0
2024-01-22,22.46,23.2908,21.79,22.16,7437,18.4451641877319,19.1274545887634,17.8949299933516,18.1987906678601,9055.76216616695,0.0,1.0
2024-01-23,21.8,23.35,21.8,23.35,5713,17.903142444014,19.1760722966847,17.903142444014,19.1760722966847,6956.51058966141,0.0,1.0
2024-01-24,22.03,22.05,21.8,21.9,8484,18.092028809249,18.1084537105738,17.903142444014,17.9852669506379,10330.655669996,0.0,1.0
2024-01-25,22.87,22.9,21.81,21.91,16693,18.7818746648899,18.8065120168771,17.9113548946764,17.9934794013003,20326.4539249463,0.0,1.0
2024-01-26,22.56,22.95,21.9101,22.95,4291,18.5272886943558,18.847574270189,17.9935615258069,18.847574270189,5224.99333804254,0.0,1.0
2024-01-29,24.65,24.65,22.44,22.71,12431,20.2436908827956,20.2436908827956,18.4287392864071,18.6504754542916,15136.7728233995,0.0,1.0
2024-01-30,24.17,25.29,23.0,23.99,31493,19.8494932510008,20.7692877251887,18.888636523501,19.7016691390778,38347.8711710497,0.0,1.0
2024-01-31,24.12,25.05,24.12,24.8169,4759,19.8084309976889,20.5721889092913,19.8084309976889,20.380756684351,5794.8597752842,0.0,1.0
2024-02-01,24.99,24.99,23.21,24.17,7953,20.522914205317,20.522914205317,19.0610979874112,19.8494932510008,9684.07644312569,0.0,1.0
2024-02-02,24.51,25.315,24.01,24.36,3455,20.1287165735222,20.7898188518447,19.7180940404026,20.0055298135863,4207.02679630319,0.0,1.0
2024-02-05,24.5,24.5,23.05,23.36,7062,20.1205041228598,20.1205041228598,18.929698776813,19.1842847473471,8599.13841837717,0.0,1.0
2024-02-06,23.79,24.51,23.32,24.4,4924,19.53742012583,20.1287165735222,19.1514349446975,20.0383796162359,5995.77422431169,0.0,1.0
2024-02-07,23.52,24.12,23.4382,23.54,2893,19.3156839579454,19.8084309976889,19.248506111527,19.3321088592702,3522.70000628224,0.0,1.0
2024-02-08,23.48,23.5001,23.43,23.43,2937,19.2828341552958,19.2993411811272,19.2417719019839,19.2417719019839,3576.27719268958,0.0,1.0
2024-02-09,24.36,24.72,23.4801,23.4801,2946,20.0055298135863,20.3011780374324,19.2829162798024,19.2829162798024,3587.23616263653,0.0,1.0
2024-02-12,24.41,25.04,24.41,25.04,3817,20.0465920668982,20.5639764586289,20.0465920668982,20.5639764586289,4647.82092083628,0.0,1.0
2024-02-13,23.1,24.71,23.1,24.71,5001,18.9707610301249,20.29296558677,18.9707610301249,20.29296558677,6089.53430052455,0.0,1.0
2024-02-14,24.09,24.09,23.5,24.05,3287,19.7837936457017,19.7837936457017,19.2992590566206,19.7509438430521,4002.45935729338,0.0,1.0
2024-02-15,26.06,26.385,24.1,24.1,8193,21.4016464261929,21.6685510727206,19.7920060963641,19.7920060963641,9976.31564171116,0.0,1.0
2024-02-16,24.19,26.27,24.19,25.9,13106,19.8659181523256,21.5741078901031,19.8659181523256,21.2702472155946,15958.6955694211,0.0,1.0
2024-02-20,22.41,24.312,22.41,24.18,19693,18.4041019344199,19.9661100504068,18.4041019344199,19.8577057016632,23979.4439072645,0.0,1.0
2024-02-21,21.6,22.63,21.1644,22.63,11747,17.7388934307662,18.5847758489925,17.3811590799124,18.5847758489925,14303.8911074308,0.0,1.0
2024-02-22,22.24,22.88,21.53,21.96,11603,18.2644902731592,18.7900871155523,17.6814062761294,18.0345416546123,14128.5475882796,0.0,1.0
2024-02-23,23.42,23.42,22.07,22.0999,12170,19.2335594513215,19.2335594513215,18.1248786118986,18.1494338393791,14818.9626949377,0.0,1.0
2024-02-26,22.4,23.5301,22.11,23.27,4894,18.3958894837575,19.3239785331144,18.1577284145481,19.1103726913856,5959.24432448852,0.0,1.0
2024-02-27,22.56,23.3,22.46,22.79,6053,18.5272886943558,19.1350100433728,18.4451641877319,18.7161750595908,7370.5161209908,0.0,1.0
2024-02-28,22.55,22.85,22.53,22.85,4075,18.5190762436934,18.7654497635651,18.5026513423686,18.7654497635651,4961.97805931563,0.0,1.0
2024-02-29,23.31,24.0,23.01,23.26,6638,19.1432224940352,19.7098815897402,18.8968489741634,19.1021602407232,8082.84916754285,0.0,1.0
2024-03-01,23.3,24.8799,23.3,23.6499,14705,19.1350100433728,20.432495123524,19.1350100433728,19.4223636920498,17905.7392299966,0.0,1.0
2024-03-04,27.77,28.07,24.32,24.45,28132,22.8059754894619,23.0523490093336,19.9726800109367,20.0794418695478,34255.3047275257,0.0,1.0
2024-03-05,29.9,29.9,27.7643,29.15,26370,24.5552274805513,24.5552274805513,22.8012943925843,23.9392936808719,32109.7819445775,0.0,1.0
2024-03-06,30.4,31.0,29.01,29.9,25355,24.9658500136709,25.4585970534144,23.8243193715984,24.5552274805513,30873.8536672265,0.0,1.0
2024-03-07,30.25,30.9416,29.84,30.41,7320,24.842663253735,25.410636341546,24.505952776577,24.9740624643333,8913.29555685656,0.0,1.0
2024-03-08,29.35,30.25,29.0753,29.73,6624,24.3499162139915,25.0965916685943,24.1220142724589,24.6651791837127,7984.19174388326,0.3,1.0
2024-03-11,35.51,38.25,29.55,29.58,55559,29.4604948810507,31.7337068206193,24.5158440927921,24.5407332746122,66967.6493204121,0.0,1.0
2024-03-12,32.43,35.86,32.43,35.52,12808,26.9052055475211,29.7508686689518,26.9052055475211,29.4687912749908,15438.0325869047,0.0,1.0
2024-03-13,32.1,34.12,30.8701,34.12,8563,26.6314245475001,28.3072961233864,25.6110510568157,28.3072961233864,10321.3517365447,0.0,1.0
2024-03-14,30.5,33.57,30.5,32.4,11620,25.3040015170951,27.8509944566847,25.3040015170951,26.880316365701,14006.0851545778,0.0,1.0
2024-03-15,29.93,34.29,29.93,30.45,41481,24.8311070625133,28.4483348203669,24.8311070625133,25.2625195473949,49998.8311787472,0.0,1.0
2024-03-18,31.84,33.65,30.94,30.94,29400,26.4157183050593,27.9173656082049,25.6690428504565,25.6690428504565,35437.0829212209,0.0,1.0
2024-03-19,35.24,35.55,32.0,32.21,17469,29.2364922446699,29.4936804568108,26.5484606080998,26.7226848808404,21056.1361071704,0.0,1.0
2024-03-20,36.0,36.0,34.29,35.05,7168,29.8670181841123,29.8670181841123,28.4483348203669,29.0788607598093,8639.89831222148,0.0,1.0
2024-03-21,37.9,39.9112,35.49,36.99,22443,31.4433330327182,33.1119037819373,29.4439020931707,30.6883611841753,27051.5119728218,0.0,1.0
2024-03-22,35.48,38.0299,35.48,36.3,10557,29.4356056992306,31.5511031899992,29.4356056992306,30.1159100023132,12724.8055918139,0.0,1.0
2024-03-25,35.81,36.05,35.11,35.55,10020,29.7093866992517,29.9085001538124,29.1286391234495,29.4936804568108,12077.5364241712,0.0,1.0
2024-03-26,34.5,37.91,34.5,36.5,5711,28.6225590931076,31.4516294266582,28.6225590931076,30.2818378811138,6883.71362459499,0.0,1.0
2024-03-27,34.36,35.9,34.3,35.28,8485,28.5064095779471,29.7840542447119,28.456631214307,29.26967782043,10227.3349859374,0.0,1.0
2024-03-28,34.3,35.73,33.55,34.49,7973,28.456631214307,29.6430155477314,27.8344016688046,28.6142626991675,9610.19939220729,0.0,1.0
2024-04-01,32.28,34.0,30.93,33.3,28386,26.7807596384207,28.207739396106,25.6607464565164,27.6269918203038,34214.8651633257,0.0,1.0
2024-04-02,31.17,33.9,30.9201,31.6,12365,25.8598599110772,28.1247754567057,25.6525330265158,26.2166048504985,14904.0656571734,0.0,1.0
2024-04-03,33.14,33.14,31.51,31.51,15071,27.4942495172633,27.4942495172633,26.1419373050383,26.1419373050383,18165.7236974735,0.0,1.0
2024-04-04,35.0,35.15,32.9,33.14,15451,29.0373787901091,29.1618246992096,27.2951360627026,27.4942495172633,18623.7540209451,0.0,1.0
2024-04-05,34.29,35.2,33.1,34.65,20131,28.4483348203669,29.2033066689098,27.4610639415032,28.747005002208,24264.7590573843,0.0,1.0
2024-04-08,36.0,37.17,34.44,34.44,24903,29.8670181841123,30.8376962750959,28.5727807294674,28.5727807294674,30016.6556458219,0.0,1.0
2024-04-09,34.25,36.5085,34.25,35.68,14357,28.4151492446068,30.2888898159628,28.4151492446068,29.6015335780313,17305.1088265296,0.0,1.0
2024-04-10,35.17,35.17,33.45,34.98,15894,29.1784174870897,29.1784174870897,27.7514377294043,29.0207860022291,19157.7209506764,0.0,1.0
2024-04-11,33.31,35.5999,33.31,35.17,15815,27.6352882142439,29.5350794625716,27.6352882142439,29.1784174870897,19062.4988571125,0.0,1.0
2024-04-12,33.1,34.0,33.075,33.37,14214,27.4610639415032,28.207739396106,27.4403229566531,27.6850665778841,17132.7447837495,0.0,1.0
2024-04-15,31.53,33.605,31.53,33.0,31818,26.1585300929183,27.8800318354748,26.1585300929183,27.3781000021029,38351.6021900479,0.0,1.0
2024-04-16,30.83,33.01,30.58,31.93,32676,25.5777825171161,27.3863963960429,25.3703726686154,26.4903858505196,39385.7864467285,0.0,1.0
2024-04-17,31.27,32.432,30.65,31.1,27626,25.9428238504775,26.9068648263091,25.4284474261956,25.801785153497,33298.8045163827,0.0,1.0
2024-04-18,31.72,31.72,31.28,31.31,6272,26.3161615777789,26.3161615777789,25.9511202444175,25.9760094262376,7559.91102319381,0.0,1.0
2024-04-19,31.36,31.36,30.8,31.01,3596,26.0174913959378,26.0174913959378,25.552893335296,25.7271176080367,4334.41327158879,0.0,1.0
2024-04-22,31.53,33.0,31.44,33.0,7462,26.1585300929183,27.3781000021029,26.083862547458,27.3781000021029,8994.2691414337,0.0,1.0
2024-04-23,31.86,32.99,31.49,31.49,8808,26.4323110929393,27.3698036081629,26.1253445171582,26.1253445171582,10616.6607608883,0.0,1.0
2024-04-24,32.27,32.8199,31.86,31.86,4969,26.7724632444806,27.2286819472429,26.4323110929393,26.4323110929393,5989.34915086895,0.0,1.0
2024-04-25,32.41,33.358,32.0582,32.49,11545,26.8886127596411,27.675110905156,26.5967456208308,26.9549839111613,13915.68443284,0.0,1.0
2024-04-26,34.27,34.9165,32.43,32.43,33806,28.4317420324869,28.9681039007099,26.9052055475211,26.9052055475211,40747.823987578,0.0,1.0
2024-04-29,33.78,34.4,32.62,33.87,24448,28.0252187294253,28.5395951537073,27.0628370323817,28.0998862748856,29468.2246006126,0.0,1.0
2024-04-30,31.49,33.62,31.49,33.62,12508,26.1253445171582,27.8924764263848,26.1253445171582,27.8924764263848,15076.4296999535,0.0,1.0
2024-05-01,31.42,32.0,30.76,31.99,9459,26.067269759578,26.5484606080998,25.5197077595359,26.5401642141597,11401.3390255724,0.0,1.0
2024-05-02,30.2,31.845,30.2,31.37,5563,25.0551096988942,26.4198665020293,25.0551096988942,26.0257877898778,6705.32286703238,0.0,1.0
2024-05-03,32.66,32.9899,30.2,30.2,5455,27.0960226081418,27.3697206442235,25.0551096988942,25.0551096988942,6575.14582772995,0.0,1.0
2024-05-06,34.67,34.67,32.35,33.0,14695,28.7635977900881,28.7635977900881,26.8388343960009,27.3781000021029,17712.514745828,0.0,1.0
2024-05-07,34.18,34.94,33.67,33.84,6407,28.3570744870266,28.9876004264689,27.933958396085,28.0749970930655,7722.63232232185,0.0,1.0
2024-05-08,27.6,32.2,27.6,32.02,26256,22.8980472744861,26.7143884869004,22.8980472744861,26.5650533959798,31647.484665972,0.0,1.0
2024-05-09,25.68,26.84,25.21,26.43,33721,21.3051396380001,22.2675213350437,20.9152091228186,21.9273691835024,40645.3698362752,0.0,1.0
2024-05-10,24.95,25.63,24.31,25.58,11807,20.6995028803778,21.2636576682999,20.1685336682158,21.2221756985998,14231.4842874441,0.0,1.0
2024-05-13,21.28,24.81,20.6001,24.81,117539,17.6547263043864,20.5833533652174,17.0906544804036,20.5833533652174,141674.805764537,0.0,1.0
2024-05-14,22.0,22.68,20.75,21.19,24484,18.2520666680686,18.8162214559907,17.2150174255647,17.5800587589261,29511.6169470467,0.0,1.0
2024-05-15,23.2,23.45,21.92,23.05,14946,19.2476339408723,19.4550437893731,18.1856955165484,19.1231880317719,18015.0558279105,0.0,1.0
2024-05-16,23.41,23.7737,22.53,22.53,6016,19.421858213613,19.7235980612119,18.6917755468903,18.6917755468903,7251.34322632875,0.0,1.0
2024-05-17,24.62,24.9399,23.44,23.8,10400,20.4257218803568,20.6911235224984,19.4467473954331,19.7454175772742,12535.5667476428,0.0,1.0
2024-05-20,23.74,25.52,23.74,24.3296,24293,19.695639213634,21.1723973349596,19.695639213634,20.1847946003383,29281.3964423545,0.0,1.0
2024-05-21,24.4,24.7799,23.665,23.89,8498,20.2432012136761,20.5583812194579,19.6334162590838,19.8200851227345,10243.004444372,0.0,1.0
2024-05-22,25.27,25.36,24.29,24.4,16760,20.9649874864588,21.0396550319191,20.1519408803357,20.2432012136761,20201.5479510089,0.0,1.0
2024-05-23,24.7,25.625,24.7,25.01,9919,20.492093031877,21.2595094713299,20.492093031877,20.749281244018,11955.7967855643,0.0,1.0
2024-05-24,25.58,25.58,24.32,24.92,7524,21.2221756985998,21.2221756985998,20.1768300621558,20.6746136985577,9069.00040473694,0.0,1.0
2024-05-28,25.11,25.9,25.0001,25.69,11519,20.8322451834183,21.4876603046808,20.7410678140174,21.3134360319401,13884.3455159709,0.0,1.0
2024-05-29,24.1,25.0,24.1,24.76,5141,19.9943093954751,20.740984850078,19.9943093954751,20.5418713955172,6196.66813938767,0.0,1.0
2024-05-30,24.65,24.8,24.23,24.61,7772,20.4506110621769,20.5750569712773,20.1021625166956,20.4174254864167,9367.92545794996,0.0,1.0
2024-05-31,24.09,24.35,23.64,24.35,3346,19.9860130015351,20.2017192439759,19.6126752742337,20.2017192439759,4033.07753246277,0.0,1.0
2024-06-03,23.92,24.9599,23.6363,24.15,6087,19.8449743045546,20.7077163103784,19.6096056084759,20.0357913651753,7336.92257624054,0.0,1.0
2024-06-04,23.19,24.22,22.4942,23.81,17601,19.2393375469323,20.0938661227555,18.6620744565849,19.7537139712142,21215.2413774289,0.0,1.0
2024-06-05,24.59,24.64,23.14,23.19,15639,20.4008326985367,20.4423146682368,19.1978555772322,19.2393375469323,18850.3584967678,0.0,1.0
2024-06-06,23.88,24.9899,23.88,24.34,4691,19.8117887287945,20.7326054921985,19.8117887287945,20.1934228500359,5654.26380896079,0.0,1.0
2024-06-07,23.89,24.2999,23.61,24.03,10770,19.8200851227345,20.1601543103364,19.5877860924136,19.9362346378949,12981.5436415493,0.0,1.0
2024-06-10,23.06,23.4,22.5801,23.23,14802,19.3803762439128,19.6661233351067,18.9770526290189,19.5232497895098,17612.3577635501,0.3,1.0
2024-06-11,23.75,23.88,22.6,22.8,3559,19.9602747525121,20.0695309932627,18.99377723818,19.1618637624117,4234.72377249526,0.0,1.0
2024-06-12,24.6,24.92,23.41,23.91,10348,20.6746424804968,20.9435809192675,19.6745276613183,20.0947439718975,12312.7062651815,0.0,1.0
2024-06-13,23.72,24.28,23.7,23.7001,2126,19.9350617738774,20.4057040417261,19.9182531214542,19.9183371647163,2529.64954771703,0.0,1.0
2024-06-14,23.58,24.64,23.41,23.7,25074,19.8174012069152,20.7082597853431,19.6745276613183,19.9182531214542,29834.6344117859,0.0,1.0
2024-06-17,22.0,24.0848,21.455,22.985,47969,18.4895176654849,20.241651594076,18.0314818869536,19.317343797326,57076.5565166691,0.0,1.0
2024-06-18,22.0,22.6,22.0,22.0,18669,18.4895176654849,18.99377723818,18.4895176654849,18.4895176654849,22213.5594573515,0.0,1.0
2024-06-20,22.97,22.97,22.715,22.715,1988,19.3047373080086,19.3047373080086,19.0904269896132,19.0904269896132,2365.44840115779,0.0,1.0
2024-06-21,22.51,22.745,22.51,22.69,5600,18.9181383022757,19.1156399682479,18.9181383022757,19.0694161740842,6663.23493283885,0.0,1.0
2024-06-24,23.01,24.1999,22.78,22.78,18757,19.3383546128549,20.3383853887713,19.1450551099885,19.1450551099885,22318.2674348675,0.0,1.0
2024-06-25,24.2,24.2,23.3,23.36,51738,20.3384694320334,20.3384694320334,19.5820800729909,19.6325060302604,61561.1515991458,0.0,1.0
2024-06-26,24.18,24.18,23.375,24.1799,13831,20.3216607796103,20.3216607796103,19.6451125195777,20.3215767363481,16457.000420731,0.0,1.0
2024-06-27,23.83,24.49,23.3101,24.49,9227,20.0275093622048,20.5821948921694,19.5905684424646,20.5821948921694,10978.8694152329,0.0,1.0
2024-06-28,24.67,24.9099,23.28,24.0,42470,20.7334727639779,20.9350925497938,19.5652714205677,20.1703829078017,50533.4977852973,0.0,1.0
2024-07-01,24.4,24.504,24.0001,24.504,4718,20.5065559562651,20.5939609488656,20.1704669510639,20.5939609488656,5613.77543091672,0.0,1.0
2024-07-02,23.36,24.18,23.36,24.17,8054,19.6325060302604,20.3216607796103,19.6325060302604,20.3132564533987,9583.15966947927,0.0,1.0
2024-07-03,23.04,23.425,23.04,23.34,2183,19.3635675914897,19.6871341506357,19.3635675914897,19.6156973778372,2597.47176042628,0.0,1.0
2024-07-05,22.58,23.8099,22.58,22.9,10946,18.9769685857568,20.0106166665195,18.9769685857568,19.2459070245275,13024.2445669382,0.0,1.0
2024-07-08,22.57,23.5,22.5,22.5,15796,18.9685642595452,19.7501665972225,18.9097339760641,18.9097339760641,18795.081964129,0.0,1.0
2024-07-09,21.71,22.57,21.1701,22.57,19086,18.245792205349,18.9685642595452,17.7920426331856,18.9685642595452,22709.7324871718,0.0,1.0
2024-07-10,22.65,22.65,21.75,22.56,5453,19.0357988692379,19.0357988692379,18.2794095101953,18.9601599333336,6488.32501585182,0.0,1.0
2024-07-11,23.94,23.94,22.31,22.65,10671,20.1199569505322,20.1199569505322,18.750051778044,19.0357988692379,12697.0321372006,0.0,1.0
2024-07-12,23.26,23.62,22.4101,23.62,11005,19.5484627681445,19.8510185117616,18.834179083422,19.8510185117616,13094.4465064092,0.0,1.0
2024-07-15,22.14,23.7799,22.14,23.19,6134,18.6071782324471,19.9854036878848,18.6071782324471,19.4896324846634,7298.62197822026,0.0,1.0
2024-07-16,23.7,23.7,22.18,22.18,11141,19.9182531214542,19.9182531214542,18.6407955372934,18.6407955372934,13256.2679262067,0.0,1.0
2024-07-17,24.4,24.4,23.2643,23.48,10548,20.5065559562651,20.5065559562651,19.5520766284155,19.7333579447994,12550.6789413543,0.0,1.0
2024-07-18,24.16,24.4,23.68,24.4,2513,20.3048521271871,20.5065559562651,19.9014444690311,20.5065559562651,2990.12667611143,0.0,1.0
2024-07-19,23.94,24.17,23.89,24.02,5014,20.1199569505322,20.3132564533987,20.0779353194743,20.1871915602249,5965.9749916525,0.0,1.0
2024-07-22,24.0,24.0,23.4335,23.62,5009,20.1703829078017,20.1703829078017,19.6942778279155,19.8510185117616,5960.02567474818,0.0,1.0
2024-07-23,24.08,24.08,23.32,23.35,3783,20.2376175174944,20.2376175174944,19.598888725414,19.6241017040488,4501.25316980881,0.0,1.0
2024-07-24,24.62,24.75,23.894,23.894,7030,20.69145113292,20.8007073736705,20.081297049959,20.081297049959,8364.73956747445,0.0,1.0
2024-07-25,25.17,25.29,24.16,24.66,7195,21.1536890745571,21.2545409890961,20.3048521271871,20.7250684377663,8561.06702531703,0.0,1.0
2024-07-26,25.37,26.0,25.37,25.68,2626,21.3217755987888,21.8512481501186,21.3217755987888,21.5823097113479,3124.58123814906,0.0,1.0
2024-07-29,25.15,25.21,25.0,25.0,1572,21.1368804221339,21.1873063794034,21.0108155289602,21.0108155289602,1870.46523471833,0.0,1.0
2024-07-30,26.7,26.77,25.57,25.57,5154,22.4395509849294,22.4983812684105,21.4898621230204,21.4898621230204,6132.55586497347,0.0,1.0
2024-07-31,25.64,27.5,25.64,27.29,6619,21.5486924065015,23.1118970818562,21.5486924065015,22.9354062314129,7875.70571793934,0.0,1.0
2024-08-01,24.01,26.22,24.01,26.22,8037,20.1787872340133,22.0361433267734,20.1787872340133,22.0361433267734,9562.93199200461,0.0,1.0
2024-08-02,23.25,23.685,23.25,23.25,1378,19.5400584419329,19.9056466321368,19.5400584419329,19.5400584419329,1639.6317388307,0.0,1.0
2024-08-05,22.01,23.01,22.01,23.0,5090,18.4979219916965,19.3383546128549,18.4979219916965,19.3299502866433,6056.40460859816,0.0,1.0
2024-08-06,23.12,23.61,22.7875,22.7875,5755,19.4308022011823,19.84261418555,19.1513583546472,19.1513583546472,6847.66375687279,0.0,1.0
2024-08-07,23.56,25.01,23.56,24.84,4680,19.800592554492,21.0192198551717,19.800592554492,20.8763463095748,5568.5606224439,0.0,1.0
2024-08-08,26.78,27.1,24.0497,24.0497,16313,22.5067855946221,22.7757240333928,20.2121524090733,20.2121524090733,19410.2413320357,0.0,1.0
2024-08-09,25.9,26.77,25.9,26.68,3251,21.7672048880027,22.4983812684105,21.7672048880027,22.4227423325063,3868.24585118912,0.0,1.0
2024-08-12,26.58,27.5,26.36,26.7,12713,22.3386990703904,23.1118970818562,22.1538038937356,22.4395509849294,15126.733160925,0.0,1.0
2024-08-13,29.81,29.81,26.72,27.0,17215,25.0532964367321,25.0532964367321,22.4563596373526,22.691680771277,20483.4981015751,0.0,1.0
2024-08-14,31.17,32.495,29.89,29.89,42730,26.1962848015075,27.3098580245424,25.1205310464248,25.1205310464248,50842.8622643221,0.0,1.0
2024-08-15,33.23,36.0,30.665,31.0,75869,27.9275760010938,30.2555743617026,25.7718663278225,26.0534112559106,90273.7448427769,0.0,1.0
2024-08-16,34.5,36.1,34.23,35.91,46234,28.994925429965,30.3396176238185,28.7680086222522,30.1799354257984,55012.1435508698,0.0,1.0
2024-08-19,28.58,32.0,28.54,29.3,41801,25.7004295550241,28.7758483471228,25.6644597445902,26.3478861428343,46484.5374448793,2.0,1.0
2024-08-20,26.18,27.8399,26.01,27.47,35409,23.5422409289898,25.0348981374708,23.3893692346458,24.7022673154832,39376.354306972,0.0,1.0
2024-08-21,25.84,26.961,25.18,26.02,13805,23.2364975403017,24.2445514777118,22.6429956681423,23.3983616872542,15351.7628627678,0.0,1.0
2024-08-22,27.1,27.9066,25.91,25.91,8483,24.3695465689696,25.0948777963693,23.299444708561,23.299444708561,9433.46645163781,0.0,1.0
2024-08-23,27.41,27.6499,26.495,27.1,6368,24.6483125998324,24.8640415379097,23.8255031861568,24.3695465689696,7081.49408983018,0.0,1.0
2024-08-26,27.08,27.75,27.0,27.41,8163,24.3515616637527,24.9540559885206,24.2796220428849,24.6483125998324,9077.61247727446,0.0,1.0
2024-08-27,28.26,28.35,27.28,27.96,10077,25.4126710715528,25.4936031450291,24.5314107159222,25.1428974932986,11206.0640614351,0.0,1.0
2024-08-28,28.35,28.47,26.86,27.99,8928,25.4936031450291,25.6015125763308,24.1537277063662,25.169874851124,9928.32588473681,0.0,1.0
2024-08-29,29.44,29.98,28.4,29.16,13021,26.473780479353,26.9593729202107,25.5385654080715,26.2219918063157,14479.9206255777,0.0,1.0
2024-08-30,29.87,29.87,29.31,29.74,4155,26.8604559415174,26.8604559415174,26.3568785954428,26.7435540576073,4620.54144837382,0.0,1.0
2024-09-03,28.66,29.79,28.63,29.79,10657,25.7723691758919,26.7885163206496,25.7453918180664,26.7885163206496,11851.0493899686,0.0,1.0
2024-09-04,28.98,29.37,28.55,28.55,4397,26.0601276593631,26.4108333110937,25.6734521971986,25.6734521971986,4889.65601648608,0.0,1.0
2024-09-05,28.98,29.79,28.98,29.79,3573,26.0601276593631,26.7885163206496,26.0601276593631,26.7885163206496,3973.33203250051,0.0,1.0
2024-09-06,25.43,28.903,25.43,28.595,20189,23.1375805616084,26.2975025942654,23.1375805616084,26.0172676429097,22189.280708627,0.3,1.0
2024-09-09,27.5,27.5,26.59,26.59,6389,25.0209777996159,25.0209777996159,24.1930108978831,24.1930108978831,7022.00774914149,0.0,1.0
2024-09-10,27.53,27.99,26.55,27.99,7761,25.0482734117609,25.4668061313181,24.1566167483564,25.4668061313181,8529.94242308455,0.0,1.0
2024-09-11,28.07,28.07,26.5,27.0,10503,25.5395944303716,25.5395944303716,24.111124061448,24.566050930532,11543.6136154692,0.0,1.0
2024-09-12,27.8,28.29,27.37,28.25,7698,25.2939339210662,25.7397622527685,24.9026968136541,25.7033681032418,8460.70052479125,0.0,1.0
2024-09-13,28.39,29.09,27.6892,28.3,17527,25.8307476265853,26.4676452433028,25.1931221268772,25.7488607901502,19263.5357362972,0.0,1.0
2024-09-16,28.78,28.7899,28.12,28.4,6194,26.1855905844707,26.1945981364786,25.58508711728,25.8398461639669,6807.68758775747,0.0,1.0
2024-09-17,28.44,29.5,28.17,28.65,17027,25.8762403134937,26.8406852759516,25.6305798041883,26.0673095985089,18713.9968609535,0.0,1.0
2024-09-18,27.85,29.02,27.85,28.6016,3504,25.3394266079746,26.403955481631,25.3394266079746,26.0232726775816,3851.16843840849,0.0,1.0
2024-09-19,30.04,30.04,28.74,28.86,5929,27.3320062945622,27.3320062945622,26.149196434944,26.2583788835242,6516.43198382532,0.0,1.0
2024-09-20,28.3,31.4399,27.95,29.67,30436,25.7488607901502,28.6057105426234,25.4304119817914,26.9953604114401,33451.5304199202,0.0,1.0
2024-09-23,28.91,29.97,28.195,28.5,17824,26.3038715704326,27.2683165328905,25.6533261476425,25.9308315377837,19589.9618282513,0.0,1.0
2024-09-24,28.21,29.5636,28.17,28.19,25431,25.6669739537151,26.8985519736991,25.6305798041883,25.6487768789517,27950.64627773,0.0,1.0
2024-09-25,29.73,29.75,28.63,28.63,6237,27.0499516357302,27.0681487104935,26.0491125237456,26.0491125237456,6854.94793103701,0.0,1.0
2024-09-26,29.03,29.03,28.52,28.79,4864,26.4130540190127,26.4130540190127,25.9490286125471,26.1946891218524,5345.91417934328,0.0,1.0
2024-09-27,29.64,29.64,28.9052,29.0,3873,26.9680647992951,26.9680647992951,26.2995042724893,26.3857584068677,4256.72812841211,0.0,1.0
2024-09-30,29.21,29.8255,29.18,29.18,4755,26.5768276918829,27.1368426677252,26.5495320797379,26.5495320797379,5226.11470451836,0.0,1.0
2024-10-01,28.62,29.75,28.62,29.75,8025,26.0400139863639,27.0681487104935,26.0400139863639,27.0681487104935,8820.09894926599,0.0,1.0
2024-10-02,28.31,29.36,27.985,28.45,12751,25.7579593275318,26.7133057526081,25.4622568626273,25.8853388508753,14014.3403990145,0.0,1.0
2024-10-03,28.18,28.93,28.03,28.55,5320,25.63967834157,26.3220686451959,25.5032002808448,25.9763242246921,5847.09363365672,0.0,1.0
2024-10-04,29.62,29.62,28.95,28.99,2648,26.9498677245317,26.9498677245317,26.3402657199593,26.376659869486,2910.35788382011,0.0,1.0
2024-10-07,29.14,29.55,29.14,29.5,5871,26.5131379302112,26.88617796286,26.5131379302112,26.8406852759516,6452.68547428543,0.0,1.0
2024-10-08,28.98,29.78,28.8261,28.8261,5283,26.3675613321043,27.0954443226386,26.2275348418003,26.2275348418003,5806.42775688128,0.0,1.0
2024-10-09,30.58,30.6305,28.99,28.99,4103,27.8233273131729,27.8692749269503,26.376659869486,26.376659869486,4509.5160110702,0.0,1.0
2024-10-10,29.69,30.97,29.62,30.97,5308,27.0135574862035,28.1781702710583,26.9498677245317,28.1781702710583,5833.90470064846,0.0,1.0
2024-10-11,31.09,31.09,31.09,31.09,1622,28.2873527196385,28.2873527196385,28.2873527196385,28.2873527196385,1782.70411161488,0.0,1.0
2024-10-14,30.56,31.29,30.56,30.98,2037,27.8051302384095,28.469323467272,27.8051302384095,28.18726880844,2238.82137815014,0.0,1.0
2024-10-15,30.06,30.4509,30.0466,30.36,4960,27.3502033693256,27.7058651955754,27.3380113292341,27.6231594907759,5451.42564340926,0.0,1.0
2024-10-16,30.99,30.99,29.7908,29.7908,3985,28.1963673458217,28.1963673458217,27.1052707430108,27.1052707430108,4379.8248364891,0.0,1.0
2024-10-17,31.1,31.1,30.44,30.53,3011,28.2964512570201,28.2964512570201,27.6959477898294,27.7778346262645,3309.32310731962,0.0,1.0
2024-10-18,30.83,31.26,30.83,31.26,1576,28.0507907477148,28.442027855127,28.0507907477148,28.442027855127,1732.14653508327,0.0,1.0
2024-10-21,28.9,30.1699,28.9,30.1699,5791,26.2947730330509,27.4501962951502,26.2947730330509,27.4501962951502,6364.75925423045,0.0,1.0
2024-10-22,29.57,29.92,29.286,29.286,3842,26.9043750376233,27.2228238459821,26.6459765759837,26.6459765759837,4222.65671814081,0.0,1.0
2024-10-23,29.39,29.78,28.51,29.15,8814,26.7406013647531,27.0954443226386,25.9399300751654,26.5222364675928,9687.27129455833,0.0,1.0
2024-10-24,29.77,29.77,29.16,29.16,2390,27.0863457852569,27.0863457852569,26.5313350049745,26.5313350049745,2626.79582414277,0.0,1.0
2024-10-25,29.82,29.99,29.42,29.63,3600,27.1318384721653,27.2865136076538,26.7678969768982,26.9589662619134,3956.67990247447,0.0,1.0
2024-10-28,29.08,30.195,29.08,29.293,8042,26.4585467059211,27.4730336239782,26.4585467059211,26.6523455521508,8838.78327102768,0.0,1.0
2024-10-29,29.55,29.9,29.03,29.2,7683,26.88617796286,27.2046267712187,26.4130540190127,26.5677291545012,8444.21435853092,0.0,1.0
2024-10-30,29.73,29.8,29.24,29.34,3134,27.0499516357302,27.1136413974019,26.6041233040279,26.6951086778447,3444.50967065416,0.0,1.0
2024-10-31,28.19,28.95,28.19,28.9325,3163,25.6487768789517,26.3402657199593,25.6487768789517,26.3243432795413,3476.38292542409,0.0,1.0
2024-11-01,28.05,28.97,28.0491,28.19,6209,25.5213973556082,26.3584627947226,25.5205784872438,25.6487768789517,6824.17375401777,0.0,1.0
2024-11-04,28.89,28.89,28.14,28.62,4472,26.2856744956692,26.2856744956692,25.6032841920433,26.0400139863639,4915.07570107384,0.0,1.0
2024-11-05,30.53,30.53,29.3,29.3,2873,27.7778346262645,27.7778346262645,26.658714528318,26.658714528318,3157.65037772476,0.0,1.0
2024-11-06,33.4,33.4,30.53,30.53,13896,30.3891148548062,30.3891148548062,27.7778346262645,27.7778346262645,15272.7844235514,0.0,1.0
2024-11-07,29.01,32.365,29.0,32.365,30327,26.3948569442493,29.4474162358025,26.3857584068677,29.4474162358025,33331.7309450954,0.0,1.0
2024-11-08,29.59,30.0,29.01,29.01,12141,26.9225721123867,27.2956121450355,26.3948569442493,26.3948569442493,13343.9029710951,0.0,1.0
2024-11-11,28.67,29.79,28.61,29.79,10904,26.0855066732723,27.1045428600203,26.0309154489822,27.1045428600203,11984.3437934949,0.0,1.0
2024-11-12,27.67,29.18,27.67,28.67,11288,25.1756529351044,26.5495320797379,25.1756529351044,26.0855066732723,12406.3896497588,0.0,1.0
2024-11-13,29.0,30.04,28.2449,28.2625,31899,26.3857584068677,27.3320062945622,25.6987278491771,25.7147412749689,35059.4811691758,0.0,1.0
2024-11-14,30.18,30.18,28.86,28.88,5186,27.4593858179057,27.4593858179057,26.2583788835242,26.2765759582875,5699.81721506461,0.0,1.0
2024-11-15,31.14,31.14,29.505,30.0,12213,28.3328454065469,28.3328454065469,26.8452345446424,27.2956121450355,13423.0365691446,0.0,1.0
2024-11-18,29.77,31.05,29.77,30.5,8839,27.0863457852569,28.2509585701118,27.0863457852569,27.7505390141194,9714.74823832551,0.0,1.0
2024-11-19,28.56,29.61,28.56,29.61,6034,25.9854227620738,26.94076918715,25.9854227620738,26.94076918715,6631.83514764748,0.0,1.0
2024-11-20,27.98,29.05,27.5,29.05,13518,25.4577075939365,26.4312510937761,25.0209777996159,26.4312510937761,14857.3330337916,0.0,1.0
2024-11-21,27.81,28.26,27.81,28.21,3004,25.3030324584479,25.7124666406235,25.3030324584479,25.6669739537151,3301.62956306481,0.0,1.0
2024-11-22,27.64,29.04,27.64,27.955,3195,25.1483573229594,26.4221525563944,25.1483573229594,25.4349612504823,3511.55341344609,0.0,1.0
2024-11-25,27.55,28.52,27.3717,28.52,7606,25.0664704865243,25.9490286125471,24.904243565009,25.9490286125471,8359.58537172799,0.0,1.0
2024-11-26,26.61,27.93,26.61,27.6154,3940,24.2112079726465,25.4122149070281,24.2112079726465,25.1259749210005,4330.36633770817,0.0,1.0
2024-11-27,27.77,27.86,27.21,27.21,4005,25.2666383089212,25.3485251453563,24.7571202155472,24.7571202155472,4401.80639150285,0.0,1.0
2024-11-29,27.61,28.04,27.61,27.86,2656,25.3940178322647,25.7895059767006,25.3940178322647,25.62395279996,2887.77303711376,0.3,1.0
2024-12-02,27.94,28.5,27.1401,27.48,11627,25.6975319896225,26.2125863172598,24.9618320669847,25.2744516490632,12641.6178849855,0.0,1.0
2024-12-03,27.64,28.0,27.36,27.94,6646,25.4216100283881,25.7527163818693,25.1640828645694,25.6975319896225,7225.95617645259,0.0,1.0
2024-12-04,28.05,28.5728,27.7658,27.89,20178,25.7987033754084,26.2795433798527,25.5373133041324,25.6515449960834,21938.8118760848,0.0,1.0
2024-12-05,32.65,32.65,28.565,28.565,34775,30.0295067810012,30.0295067810012,26.2723694088606,26.2723694088606,37809.6036768189,0.0,1.0
2024-12-06,32.28,32.97,30.7518,32.35,29463,29.6892030288122,30.3238235396511,28.2836565582846,29.7535848197669,32034.0576025914,0.0,1.0
2024-12-09,31.29,32.14,30.16,31.2,18597,28.778660556739,29.5604394469028,27.7393545027564,28.6958839683687,20219.8475795198,0.0,1.0
2024-12-10,30.61,31.885,30.0755,30.0755,24958,28.1532374446078,29.3259057798537,27.6616364836754,27.6616364836754,27135.9335317339,0.0,1.0
2024-12-11,29.32,32.34,29.32,30.82,113940,26.9667730113003,29.7443874210591,26.9667730113003,28.3463828174719,123882.853858713,0.0,1.0
2024-12-12,28.8,30.32,27.59,30.32,16707,26.4885082784942,27.8865128820813,25.3756230348491,27.8865128820813,18164.9187240435,0.0,1.0
2024-12-13,27.82,29.4,27.7,28.34,17829,25.5871632051287,27.0403522009628,25.476794420635,26.0654279379349,19384.8288699929,0.0,1.0
2024-12-16,28.93,29.17,27.82,27.82,21225,26.6080744616957,26.8288120306831,25.5871632051287,25.5871632051287,23077.177226182,0.0,1.0
2024-12-17,29.67,29.67,29.41,29.45,5273,27.2886819660737,27.2886819660737,27.0495495996706,27.0863391945018,5733.14278038435,0.0,1.0
2024-12-18,26.61,29.42,26.61,29.42,14276,24.4742779614837,27.0587469983784,24.4742779614837,27.0587469983784,15521.7800744864,0.0,1.0
2024-12-19,26.28,26.925,25.81,25.81,5304,24.1707638041259,24.7639960207797,23.7384860648588,23.7384860648588,5766.84796266995,0.0,1.0
2024-12-20,31.12,31.12,25.756,25.84,41886,28.6223047787062,28.6223047787062,23.6888201118366,23.7660782609823,45541.1375875553,0.0,1.0
2024-12-23,28.58,30.3,28.455,30.2,15148,26.2861655069223,27.8681180846657,26.1711980230747,27.7761440975876,16469.8742342618,0.0,1.0
2024-12-24,27.72,28.4,27.5,28.4,6589,25.4951892180506,26.1206123301817,25.2928464464788,26.1206123301817,7163.98213160488,0.0,1.0
2024-12-26,28.25,29.5,27.99,28.11,23171,25.9826513495646,27.1323261880409,25.7435189831615,25.8538877676552,25192.9928625613,0.0,1.0
2024-12-27,26.64,28.5,26.64,27.85,15111,24.5018701576071,26.2125863172598,24.5018701576071,25.6147554012522,16429.645468308,0.0,1.0
2024-12-30,26.26,26.92,26.13,26.3,5105,24.1523690067103,24.7593973214258,24.0328028235088,24.1891586015415,5550.48243767535,0.0,1.0
2024-12-31,26.15,26.9342,26.15,26.33,6949,24.0511976209244,24.7724576275909,24.0511976209244,24.216750797665,7555.39715169559,0.0,1.0
2025-01-02,25.7,26.45,25.19,26.45,5282,23.6373146790729,24.3271195821587,23.1682473449746,24.3271195821587,5742.92815588663,0.0,1.0
2025-01-03,26.15,26.35,25.3,26.23,9612,24.0511976209244,24.2351455950806,23.2694187307605,24.1247768105869,10450.7810364222,0.0,1.0
2025-01-06,25.39,27.0,25.39,27.0,23400,23.3521953191308,24.8329765110883,23.3521953191308,24.8329765110883,25441.9763058968,0.0,1.0
2025-01-07,25.0,25.74,24.95,25.74,8282,22.9934967695262,23.6741042739041,22.9475097759871,23.6741042739041,9004.71998997595,0.0,1.0
2025-01-08,24.27,24.945,24.2601,24.7,10640,22.322086663856,22.9429110766332,22.3129812391353,22.7175748082919,11568.4883715702,0.0,1.0
2025-01-10,24.01,24.38,23.83,24.38,4549,22.0829542974529,22.4232580496419,21.9174011207123,22.4232580496419,4945.96368442414,0.0,1.0
2025-01-13,23.93,24.065,23.6211,23.88,3893,22.0093751077905,22.1335399903459,21.7252674617062,21.9633881142514,4232.71853670325,0.0,1.0
2025-01-14,24.99,25.51,23.41,23.41,5451,22.9842993708184,23.4625641036245,21.5311103749843,21.5311103749843,5926.67576254031,0.0,1.0
2025-01-15,26.2,26.2,25.725,26.16,3232,24.0971846144634,24.0971846144634,23.6603081758424,24.0603950196322,3514.03706925891,0.0,1.0
2025-01-16,26.48,26.6399,26.1221,26.41,4922,24.3547117782821,24.50177818362,24.0255368785296,24.2903299873274,5351.51313579591,0.0,1.0
2025-01-17,26.59,26.77,26.17,26.77,1435,24.455883164068,24.6214363408086,24.06959241834,24.6214363408086,1560.2237606394,0.0,1.0
2025-01-21,26.76,26.76,26.6001,26.6001,2267,24.6122389421008,24.6122389421008,24.4651725367629,24.4651725367629,2464.82736262684,0.0,1.0
2025-01-22,25.71,27.19,25.71,27.19,25212,23.6465120777807,25.0077270865367,23.6465120777807,25.0077270865367,27412.0985736868,0.0,1.0
2025-01-23,25.88,26.66,25.11,26.06,9403,23.8028678558135,24.5202649550227,23.0946681553121,23.9684210325541,10223.5428719807,0.0,1.0
2025-01-24,25.01,25.64,25.0,25.01,8965,23.002694168234,23.582130286826,22.9934967695262,23.002694168234,9747.32126420363,0.0,1.0
2025-01-27,23.54,24.7799,23.54,24.01,6852,21.6506765581858,22.7910620239673,21.6506765581858,22.0829542974529,7449.93254906006,0.0,1.0
2025-01-28,24.85,25.0,23.9237,24.89,8772,22.855535788909,22.9934967695262,22.0035807466045,22.8923253837403,9537.47932287723,0.0,1.0
2025-01-29,25.59,25.59,23.0,24.87,4474,23.536143293287,23.536143293287,21.1540170279641,22.8739305863246,4864.41888857189,0.0,1.0
2025-01-30,25.63,26.7,25.5101,26.7,5509,23.5729328881182,24.557054549854,23.4626560776116,24.557054549854,5989.73707133273,0.0,1.0
2025-01-31,24.51,25.4,24.51,25.4,2422,22.5428242328435,23.3613927178386,22.5428242328435,23.3613927178386,2633.35327405479,0.0,1.0
2025-02-03,24.34,25.28,23.69,23.69,14703,22.3864684548107,23.2510239333449,21.788637538803,21.788637538803,15986.0417788718,0.0,1.0
2025-02-04,24.36,24.4887,24.0,24.0,7552,22.4048632522263,22.5232337735958,22.0737568987451,22.0737568987451,8211.01731034756,0.0,1.0
2025-02-05,25.19,25.2,24.01,24.01,3593,23.1682473449746,23.1774447436824,22.0829542974529,22.0829542974529,3906.53935329432,0.0,1.0
2025-02-06,24.97,25.34,24.9583,25.34,2839,22.9659045734027,23.3062083255917,22.9551436169146,23.3062083255917,3086.74233899321,0.0,1.0
2025-02-07,24.03,25.6,24.03,25.6,7496,22.1013490948686,23.5453406919948,22.1013490948686,23.5453406919948,8150.13052944454,0.0,1.0
2025-02-10,24.39,24.933,24.0,24.2,11558,22.4324554483497,22.9318741981838,22.0737568987451,22.2577048729013,12566.5966728015,0.0,1.0
2025-02-11,24.62,24.72,24.235,24.6,5193,22.6439956186294,22.7359696057075,22.2898957683787,22.6256008212138,5646.16166480863,0.0,1.0
2025-02-12,24.05,24.4,24.05,24.325,5432,22.1197438922842,22.4416528470575,22.1197438922842,22.372672356749,5906.01774759109,0.0,1.0
2025-02-13,25.0,25.0,24.1056,24.1056,2747,22.9934967695262,22.9934967695262,22.1708814290996,22.1708814290996,2986.71405608113,0.0,1.0
2025-02-14,25.71,25.71,24.81,25.32,6587,23.6465120777807,23.6465120777807,22.8187461940778,23.2878135281761,7161.80760371549,0.0,1.0
2025-02-18,25.72,25.83,25.0,25.83,2986,23.6557094764885,23.7568808622744,22.9934967695262,23.7568808622744,3246.57013886359,0.0,1.0
2025-02-19,25.43,25.83,24.65,25.64,21206,23.388984913962,23.7568808622744,22.6715878147528,23.582130286826,23056.5192112328,0.0,1.0
2025-02-20,24.88,25.27,24.88,25.19,2723,22.8831279850324,23.2418265346371,22.8831279850324,23.1682473449746,2960.61972140843,0.0,1.0
2025-02-21,24.7,25.43,24.7,25.43,2645,22.7175748082919,23.388984913962,22.7175748082919,23.388984913962,2875.81313372209,0.0,1.0
2025-02-24,24.06,24.77,24.06,24.77,6432,22.128941290992,22.7819565992465,22.128941290992,22.7819565992465,6993.28169228753,0.0,1.0
2025-02-25,24.47,24.47,23.8,24.12,10371,22.5060346380122,22.5060346380122,21.8898089245889,22.1841256832389,11276.0143704468,0.0,1.0
2025-02-26,25.71,25.71,24.255,24.255,3014,23.6465120777807,23.6465120777807,22.3082905657943,22.3082905657943,3277.01352931509,0.0,1.0
2025-02-27,23.9,25.4099,23.19,24.92,17820,21.981782911667,23.3704981425593,21.3287676034125,22.9199175798637,19375.0434944907,0.0,1.0
2025-02-28,23.76,23.91,23.45,23.67,4986,21.8530193297577,21.9909803103748,21.5678999698155,21.7702427413874,5421.09802825647,0.0,1.0
2025-03-03,22.3,23.68,22.3,23.68,9309,20.5101991184173,21.7794401400952,20.5101991184173,21.7794401400952,10121.3400611792,0.0,1.0
2025-03-04,22.11,22.575,21.665,22.5,7438,20.3354485429689,20.7631275828821,19.9261643004714,20.6941470925736,8087.06922065218,0.0,1.0
2025-03-05,21.86,22.66,21.86,22.66,4482,20.1055135752737,20.8413054718985,20.1055135752737,20.8413054718985,4873.11700012946,0.0,1.0
2025-03-06,22.21,22.925,21.34,21.34,34496,20.4274225300471,21.0850365376555,19.6272488424675,19.6272488424675,37506.2570362485,0.0,1.0
2025-03-07,22.67,22.67,21.5899,21.86,16903,20.8505028706063,20.8505028706063,19.8570918361757,20.1055135752737,18378.022457204,0.0,1.0
2025-03-10,21.44,22.43,21.44,22.43,6348,19.7192228295456,20.6297653016189,19.7192228295456,20.6297653016189,6901.95152093305,0.0,1.0
2025-03-11,22.03,23.11,21.301,23.11,7168,20.2618693533065,21.25518841375,19.5913789875071,21.25518841375,7793.50795558411,0.0,1.0
2025-03-12,22.76,22.76,22.38,22.42,4946,20.9332794589766,20.9332794589766,20.5837783080798,20.6205679029111,5377.60747046863,0.0,1.0
2025-03-13,21.85,23.0,21.5899,23.0,3418,20.0963161765659,21.1540170279641,19.8570918361757,21.1540170279641,3716.26816297245,0.0,1.0
2025-03-14,22.37,22.5099,21.605,22.36,9590,20.574580909372,20.7032525172943,19.8709799082245,20.5653835106642,10426.8612296389,0.0,1.0
2025-03-17,22.16,23.07,21.65,23.07,2451,20.6573574977423,21.5056515105106,20.1819399741029,21.5056515105106,2629.28886262128,0.3,1.0
2025-03-18,22.35,22.61,21.39,22.61,2960,20.8344738300786,21.0768435480123,19.9395702561691,21.0768435480123,3175.31417109709,0.0,1.0
2025-03-19,22.6,22.639,21.8227,21.8227,2230,21.0675216357841,21.1038770934742,20.3429293982844,20.3429293982844,2392.21304106302,0.0,1.0
2025-03-20,22.3,22.3,22.15,22.17,1920,20.7878642689374,20.7878642689374,20.6480355855141,20.6666794099705,2059.66324611704,0.0,1.0
2025-03-21,22.16,22.545,21.6501,21.66,9115,20.6573574977423,21.0162511185289,20.1820331932252,20.1912618863312,9778.03671268583,0.0,1.0
2025-03-24,22.21,22.2548,21.86,22.2548,2190,20.7039670588834,20.7457292256659,20.3777001308956,20.7457292256659,2349.30339010225,0.0,1.0
2025-03-25,21.65,22.7695,21.65,22.7695,5342,20.1819399741029,21.2255280480525,20.1819399741029,21.2255280480525,5730.58388581105,0.0,1.0
2025-03-26,21.72,21.9135,21.51,21.65,2348,20.2471933597005,20.4275723613166,20.0514332029078,20.1819399741029,2518.79651139729,0.0,1.0
2025-03-27,21.81,21.81,21.4,21.4,5049,20.3310905697545,20.3310905697545,19.9488921683974,19.9488921683974,5416.27069252339,0.0,1.0
2025-03-28,21.58,21.75,21.07,21.75,5611,20.1166865885054,20.2751590963852,19.641269064866,20.2751590963852,6019.15128852222,0.0,1.0
2025-03-31,20.72,20.92,20.4658,20.9,4349,19.3150021368782,19.5014403814427,19.0780391280368,19.4827965569862,4665.35180070989,0.0,1.0
2025-04-01,21.23,21.23,20.46,20.46,2296,19.7904196605176,19.7904196605176,19.0726324189444,19.0726324189444,2463.01396514828,0.0,1.0
2025-04-02,21.23,21.23,20.6001,20.8201,3053,19.7904196605176,19.7904196605176,19.2032324092618,19.4083144782827,3275.07910958088,0.0,1.0
2025-04-03,20.32,20.7974,19.91,20.01,5651,18.9421256477493,19.3871537375246,18.5599272463921,18.6531463686744,6062.06093948299,0.0,1.0
2025-04-04,20.15,20.15,19.66,19.66,5029,18.7836531398695,18.7836531398695,18.3268794406865,18.3268794406865,5394.815867043,0.0,1.0
2025-04-07,21.79,21.79,17.89,18.49,23785,20.3124467452981,20.3124467452981,16.6769009762911,17.2362157099844,25515.1512025487,0.0,1.0
2025-04-08,20.62,22.09,20.05,22.09,4463,19.221783014596,20.5921041121447,18.6904340175872,20.5921041121447,4787.64430594808,0.0,1.0
2025-04-09,21.97,21.99,18.5,20.27,13111,20.4802411654061,20.4988849898625,17.2455376222127,18.8955160866082,14064.7108436669,0.0,1.0
2025-04-10,19.81,21.6,19.66,21.6,4353,18.4667081241099,20.1353304129618,18.3268794406865,20.1353304129618,4669.64276580596,0.0,1.0
2025-04-11,20.06,20.24,19.21,19.548,5920,18.6997559298155,18.8675503499235,17.9073933904165,18.2224740237304,6350.62834219418,0.0,1.0
2025-04-14,19.97,20.4,19.97,20.4,1592,18.6158587197615,19.0167009455751,18.6158587197615,19.0167009455751,1707.8041082387,0.0,1.0
2025-04-15,24.81,24.985,20.56,20.56,31096,23.1276642382214,23.2907977022153,19.1658515412266,19.1658515412266,33357.9626569038,0.0,1.0
2025-04-16,24.75,25.79,23.455,23.8,12749,23.0717327648521,24.0412116365873,21.8645451312972,22.1861511031709,13676.3785024719,0.0,1.0
2025-04-17,25.9,25.9,24.2349,24.84,25848,24.1437526710977,24.1437526710977,22.5915610659763,23.1556299749061,27728.2164508506,0.0,1.0
2025-04-21,24.97,25.68,24.9001,25.68,6977,23.276814833873,23.9386706020768,23.2116546673977,23.9386706020768,7484.51586883258,0.0,1.0
2025-04-22,25.63,25.9,23.0001,25.9,9785,23.8920610409357,24.1437526710977,21.4404913440353,24.1437526710977,10496.7733662787,0.0,1.0
2025-04-23,26.47,27.03,25.88,25.9,17295,24.6751016681065,25.1971287528869,24.1251088466413,24.1437526710977,18553.0603341636,0.0,1.0
2025-04-24,26.95,27.185,26.03,26.03,10931,25.1225534550612,25.3416183924244,24.2649375300646,24.2649375300646,11726.1348663048,0.0,1.0
2025-04-25,26.5,26.5,25.509,26.13,9239,24.7030674047911,24.7030674047911,23.7792659029742,24.3581566523469,9911.05663066422,0.0,1.0
2025-04-28,26.12,26.51,25.96,25.96,4378,24.3488347401186,24.7123893170193,24.1996841444671,24.1996841444671,4696.46129765646,0.0,1.0
2025-04-29,26.75,27.12,26.285,26.6499,9720,24.9361152104967,25.281025962941,24.5026462918843,24.8428028690922,10427.0451834675,0.0,1.0
2025-04-30,27.2,27.24,25.9405,26.16,4149,25.3556012607667,25.3928889096796,24.181506415622,24.3861223890315,4450.80354590604,0.0,1.0
2025-05-01,26.95,27.07,26.34,27.07,3323,25.1225534550612,25.2344164017998,24.5539168091396,25.2344164017998,3564.71925356609,0.0,1.0
2025-05-02,26.77,26.88,26.59,26.59,2017,24.9547590349531,25.0573000694636,24.7869646148451,24.7869646148451,2163.71914969691,0.0,1.0
2025-05-05,26.75,26.75,26.5799,26.75,2887,24.9361152104967,24.9361152104967,24.7775494834946,24.9361152104967,3097.00405809369,0.0,1.0
2025-05-06,26.49,27.24,25.96,27.24,8067,24.6937454925629,25.3928889096796,24.1996841444671,25.3928889096796,8653.8038575136,0.0,1.0
2025-05-07,25.91,26.23,25.91,26.23,1729,24.153074583326,24.4513757746291,24.153074583326,24.4513757746291,1854.76966277935,0.0,1.0
2025-05-08,26.79,26.79,26.4,26.4,1194,24.9734028594096,24.9734028594096,24.6098482825089,24.6098482825089,1280.85308117903,0.0,1.0
2025-05-09,26.12,26.8,26.12,26.8,1105,24.3488347401186,24.9827247716378,24.3488347401186,24.9827247716378,1185.37910779132,0.0,1.0
2025-05-12,25.88,27.0,25.88,27.0,4259,24.1251088466413,25.1691630162023,24.1251088466413,25.1691630162023,4568.80508604815,0.0,1.0
2025-05-13,25.78,26.16,25.37,26.16,1749,24.0318897243591,24.3861223890315,23.6496913230019,24.3861223890315,1876.22448825973,0.0,1.0
2025-05-14,25.92,25.97,25.66,25.66,2805,24.1623964955542,24.2090060566953,23.9200267776204,23.9200267776204,3009.0392736241,0.0,1.0
2025-05-15,25.69,26.08,25.37,25.92,4721,23.9479925143051,24.3115470912058,23.6496913230019,24.1623964955542,5064.41155464505,0.0,1.0
2025-05-16,25.73,25.73,25.18,25.71,2743,23.9852801632179,23.9852801632179,23.4725749906657,23.9666363387615,2942.52931463491,0.0,1.0
2025-05-19,25.4,25.4,25.4,25.4,1580,23.6776570596866,23.6776570596866,23.6776570596866,23.6776570596866,1694.93121295048,0.0,1.0
2025-05-20,25.03,25.09,24.96,25.09,1002,23.3327463072423,23.3886777806117,23.2674929216448,23.3886777806117,1074.88675656733,0.0,1.0
2025-05-21,25.99,25.99,25.99,25.99,1933,24.2276498811517,24.2276498811517,24.2276498811517,24.2276498811517,2073.60888267929,0.0,1.0
2025-05-22,25.49,26.335,25.31,25.31,2054,23.7615542697406,24.5492558530254,23.5937598496326,23.5937598496326,2203.41057683562,0.0,1.0
2025-05-23,25.16,25.45,24.76,25.43,1824,23.4539311662092,23.7242666208277,23.0810546770803,23.7056227963713,1956.68008381119,0.0,1.0
2025-05-27,26.82,26.82,25.2552,25.2552,1422,25.0013685960943,25.0013685960943,23.5426757706219,23.5426757706219,1525.43809165543,0.0,1.0
2025-05-28,25.18,26.43,25.18,26.43,1217,23.4725749906657,24.6378140191936,23.4725749906657,24.6378140191936,1305.52613048147,0.0,1.0
2025-05-29,25.75,25.75,25.45,25.45,962,24.0039239876744,24.0039239876744,23.7242666208277,23.7242666208277,1031.97710560656,0.0,1.0
2025-05-30,25.65,25.65,25.58,25.58,1125,23.9107048653922,23.9107048653922,23.8454514797946,23.8454514797946,1206.8339332717,0.0,1.0
2025-06-02,24.91,24.91,24.9,24.9,1647,23.2208833605037,23.2208833605037,23.2115614482754,23.2115614482754,1766.80487830977,0.0,1.0
2025-06-03,24.9,25.92,24.9,25.525,3924,23.2115614482754,24.1623964955542,23.2115614482754,23.7941809625394,4209.4367592517,0.0,1.0
2025-06-04,23.84,24.9,23.54,24.9,5341,22.2234387520838,23.2115614482754,21.9437813852371,23.2115614482754,5729.51114453702,0.0,1.0
2025-06-05,23.83,23.9,23.49,23.9,3266,22.2141168398556,22.2793702254531,21.897171824096,22.2793702254531,3503.57300094699,0.0,1.0
2025-06-06,24.05,25.49,24.05,25.49,3724,22.4191989088765,23.7615542697406,22.4191989088765,23.7615542697406,3994.88850444783,0.0,1.0
2025-06-09,23.95,24.49,23.8365,24.42,3379,22.6056371534409,23.1153258408254,22.4985081422962,23.0492550850533,3579.9499678195,0.3,1.0
2025-06-10,23.79,24.13,23.67,23.67,1959,22.4546182831048,22.7755333825691,22.3413541303527,22.3413541303527,2075.50221573199,0.0,1.0
2025-06-11,24.94,24.94,24.26,24.26,1733,23.5400664136458,23.5400664136458,22.8982362147172,22.8982362147172,1836.06193969553,0.0,1.0
2025-06-12,24.39,24.8062,24.322,24.8062,1838,23.0209390468653,23.4137768833272,22.9567560269725,23.4137768833272,1947.30631573017,0.0,1.0
2025-06-13,23.23,24.0,23.23,24.0,2393,21.9260522369283,22.652830550421,21.9260522369283,22.652830550421,2535.31230334183,0.0,1.0
2025-06-16,24.19,24.31,23.97,23.97,1988,22.8321654589451,22.9454296116973,22.624514512233,22.624514512233,2106.22685292251,0.0,1.0
2025-06-17,23.99,24.8599,23.74,24.8599,2363,22.643391871025,23.4644625916838,22.4074248861248,23.4644625916838,2503.52819590336,0.0,1.0
2025-06-18,23.82,24.02,22.8102,24.02,8555,22.4829343212928,22.671707909213,21.5298164758839,22.671707909213,9063.76797120325,0.0,1.0
2025-06-20,23.97,24.9,23.97,24.9,6867,22.624514512233,23.5023116960618,22.624514512233,23.5023116960618,7275.38219266541,0.0,1.0
2025-06-23,24.5,24.5,24.5,24.5,1241,23.1247645202214,23.1247645202214,23.1247645202214,23.1247645202214,1314.80257770464,0.0,1.0
2025-06-24,25.94,25.94,24.82,24.96,1476,24.4839343532467,24.4839343532467,23.4268022608937,23.5589437724378,1563.77808597264,0.0,1.0
2025-06-25,25.05,26.29,24.94,26.29,3915,23.6438918870019,24.814288132107,23.5400664136458,24.814288132107,4147.82602072013,0.0,1.0
2025-06-26,25.87,25.87,25.0,25.0,888,24.4178635974746,24.4178635974746,23.5966984900219,23.5966984900219,940.809580178666,0.0,1.0
2025-06-27,27.09,27.3,25.3013,26.19,17224,25.5693824837877,25.7675947511039,23.8810859002236,24.7199013381469,18248.3155506727,0.0,1.0
2025-06-30,26.57,28.106,26.15,26.55,31851,25.0785711551952,26.5283523104222,24.6821466205629,25.0596937964032,33745.186867422,0.0,1.0
2025-07-01,25.89,26.88,25.58,26.5,10888,24.4367409562666,25.3711702164715,24.1441418949904,25.0125003994232,11535.5120596682,0.0,1.0
2025-07-02,25.58,27.01,25.37,25.38,26598,24.1441418949904,25.4938730486196,23.9459296276742,23.9553683070702,28179.789654946,0.0,1.0
2025-07-03,26.39,26.39,25.33,25.636,2459,24.9086749260671,24.9086749260671,23.9081749100901,24.196998499608,2605.23733970646,0.0,1.0
2025-07-07,25.12,25.63,25.12,25.63,1368,23.709962642774,24.1913352919704,23.709962642774,24.1913352919704,1449.35529919416,0.0,1.0
2025-07-08,25.41,27.37,25.35,25.4,12116,23.9836843452582,25.8336655068759,23.9270522688822,23.9742456658622,12836.5415241495,0.0,1.0
2025-07-09,25.99,25.99,25.0201,25.75,3302,24.5311277502267,24.5311277502267,23.6156702356078,24.3045994447225,3498.37075872743,0.0,1.0
2025-07-10,25.83,26.18,25.83,26.18,1916,24.3801088798906,24.7104626587509,24.3801088798906,24.7104626587509,2029.94499507018,0.0,1.0
2025-07-11,27.08,28.95,25.51,25.51,23578,25.5599438043917,27.3249768514453,24.0780711392183,24.0780711392183,24980.1895061402,0.0,1.0
2025-07-14,26.67,27.68,25.9,26.35,8632,25.1729579491553,26.1262645681522,24.4461796356626,24.870920208483,9145.34718029532,0.0,1.0
2025-07-15,25.86,26.76,25.86,26.76,2635,24.4084249180786,25.2579060637194,24.4084249180786,25.2579060637194,2791.70410334548,0.0,1.0
2025-07-16,25.71,26.59,25.3592,26.59,9026,24.2668447271385,25.0974485139872,23.9357358539265,25.0974485139872,9562.77845798719,0.0,1.0
2025-07-17,25.5,26.76,25.5,26.3,5710,24.0686324598223,25.2579060637194,24.0686324598223,24.823726811503,6049.57511578849,0.0,1.0
2025-07-18,24.72,25.88,24.72,25.88,5143,23.3324154669336,24.4273022768706,23.3324154669336,24.4273022768706,5448.85548520144,0.0,1.0
2025-07-21,24.72,25.4299,24.72,24.74,5182,23.3324154669336,24.0024673172563,23.3324154669336,23.3512928257256,5490.17482487145,0.0,1.0
2025-07-22,24.04,25.0,24.04,24.895,6524,22.690585268005,23.5966984900219,22.690585268005,23.4975923563638,6911.98389761893,0.0,1.0
2025-07-23,24.5,24.66,23.4801,24.26,13212,23.1247645202214,23.2757833905576,22.1621136086225,22.8982362147172,13997.7209159015,0.0,1.0
2025-07-24,24.5,24.5,24.27,24.27,1485,23.1247645202214,23.1247645202214,22.9076748941132,22.9076748941132,1573.31331820419,0.0,1.0
2025-07-25,24.63,24.63,24.63,24.63,985,23.2474673523695,23.2474673523695,23.2474673523695,23.2474673523695,1043.57819422971,0.0,1.0
2025-07-28,24.63,24.96,24.63,24.96,1797,23.2474673523695,23.5589437724378,23.2474673523695,23.5589437724378,1903.86803556426,0.0,1.0
2025-07-29,23.16,24.4,23.01,24.05,10766,21.8599814811562,23.0303777262613,21.7184012902161,22.700023947401,11406.2566894184,0.0,1.0
2025-07-30,23.8,23.97,23.19,23.46,7522,22.4640569625008,22.624514512233,21.8882975193443,22.1431418630365,7969.33520507198,0.0,1.0
2025-07-31,23.3,24.2832,22.7501,24.2832,2044,21.9921229927004,22.920133950916,21.4730900127138,22.920133950916,2165.55718680764,0.0,1.0
2025-08-01,22.26,23.8045,22.26,23.325,1967,21.0105003355155,22.468304368229,21.0105003355155,22.0157196911904,2083.97797771558,0.0,1.0
2025-08-04,22.77,22.77,22.51,22.51,1428,21.4918729847119,21.4918729847119,21.2464673204157,21.2464673204157,1512.9235140711,0.0,1.0
2025-08-05,22.97,24.3099,22.97,23.02,9533,21.6806465726321,22.9453352249033,21.6806465726321,21.7278399696121,10099.9298736973,0.0,1.0
2025-08-06,26.66,28.221,24.5,25.22,23485,25.1635192697593,26.6368971234763,23.1247645202214,23.804349436734,24881.658773081,0.0,1.0
2025-08-07,27.5,27.5,26.6,26.85,7438,25.956368339024,25.956368339024,25.1068871933833,25.3428541782835,7880.33970424428,0.0,1.0
2025-08-08,27.01,28.0,26.6101,28.0,8090,25.4938730486196,26.4283023088245,25.1164202595732,26.4283023088245,8571.11430590699,0.0,1.0
2025-08-11,29.47,29.47,27.0824,27.3,12423,27.8157881800378,27.8157881800378,25.5622090874467,25.7675947511039,13161.7988902698,0.0,1.0
2025-08-12,30.06,32.3,28.645,29.79,13590,28.3726702644023,30.4869344491082,27.037097129867,28.11782592071,14398.2006696262,0.0,1.0
2025-08-13,31.49,31.86,30.62,30.855,7483,29.7224014180315,30.0716325556839,28.9012363105788,29.123045276385,7928.01586540198,0.0,1.0
2025-08-14,31.27,31.8,30.4713,31.65,14929,29.5147504713193,30.0150004793078,28.7608831479601,29.8734202883677,15816.8313316298,0.0,1.0
2025-08-15,31.6,31.98,30.38,31.12,31048,29.8262268913876,30.184896708436,28.6747080050746,29.3731702803792,32894.4322583189,0.0,1.0
2025-08-18,30.76,31.69,29.7,30.99,6568,29.9772457617238,30.8835799151179,28.9442197374251,30.2013929179395,6739.50107377651,1.0,1.0
2025-08-19,27.41,31.24,27.41,30.64,32615,26.7124937037987,30.4450311312175,26.7124937037987,29.8602994193503,33466.6302559716,0.0,1.0
2025-08-20,27.05,28.01,26.825,27.31,11207,26.3616546766784,27.2972254156659,26.1423802847282,26.6150384184875,11499.6328461957,0.0,1.0
2025-08-21,25.59,26.625,25.59,26.24,7505,24.938807511135,25.9474697141058,24.938807511135,25.5722668656577,7700.96765509938,0.0,1.0
2025-08-22,27.06,27.06,25.331944,25.331944,7887,26.3714002052095,26.3714002052095,24.6873183000723,24.6873183000723,8092.9422912417,0.0,1.0
2025-08-25,25.76,27.07,25.76,27.07,3024,25.104481496164,26.3811457337406,25.104481496164,26.3811457337406,3102.96151752439,0.0,1.0
2025-08-26,25.7,26.49,25.7,26.49,4139,25.0460083249773,25.8159050789357,25.0460083249773,25.8159050789357,4247.07596595021,0.0,1.0
2025-08-27,25.45,25.735,24.26,25.56,18834,24.8023701116993,25.0801176748362,23.642652216496,24.9095709255416,19325.7861180735,0.0,1.0
2025-08-28,25.25,25.25,24.69,24.94,8567,24.6074595410769,24.6074595410769,24.0617099433342,24.3053481566122,8790.6981880395,0.0,1.0
2025-08-29,24.86,24.965,24.3,24.75,10467,24.2273839283632,24.32971197794,23.6816343306205,24.1201831145209,10740.3102526216,0.0,1.0
2025-09-02,24.1,24.42,24.1,24.42,1999,23.4867237599981,23.798580672994,23.4867237599981,23.798580672994,2051.19711426299,0.0,1.0
2025-09-03,24.01,24.7524,24.0,24.7524,10209,23.3990140032181,24.1225220413684,23.3892684746869,24.1225220413684,10475.5734564836,0.0,1.0
2025-09-04,24.21,24.21,23.92,24.08,6980,23.5939245738405,23.5939245738405,23.311304246438,23.4672327029359,7162.25905830695,0.0,1.0
2025-09-05,23.38,23.78,23.11,23.78,3741,23.0774115616911,23.4722346850733,22.8109059534081,23.4722346850733,3790.05157342658,0.3,1.0
2025-09-08,23.14,23.29,23.0,23.12,6255,22.8405176876618,22.9885763589301,22.702329594478,22.8207765314927,6337.01486013985,0.0,1.0
2025-09-09,22.81,23.71,22.81,23.185,5939,22.5147886108714,23.4031406384814,22.5147886108714,22.8849352890423,6016.87150349651,0.0,1.0
2025-09-10,22.9,22.9,22.81,22.81,2294,22.6036238136324,22.6036238136324,22.5147886108714,22.5147886108714,2324.07867132868,0.0,1.0
2025-09-11,23.51,23.51,23.05,23.1994,5233,23.2057290767903,23.2057290767903,22.7516824849008,22.899148921484,5301.61451048952,0.0,1.0
2025-09-12,23.14,23.4224,22.93,23.2661,5080,22.8405176876618,23.1192628127696,22.6332355478861,22.964985677308,5146.60839160839,0.0,1.0
2025-09-15,23.2,23.62,23.03,23.12,6049,22.8997411561691,23.3143054357204,22.7319413287317,22.8207765314927,6128.31381118881,0.0,1.0
2025-09-16,23.65,23.75,23.44,23.475,3425,23.3439171699741,23.4426229508197,23.1366350301984,23.1711820534944,3469.90821678322,0.0,1.0
2025-09-17,24.06,24.47,23.77,23.77,3824,23.7486108714409,24.1533045729077,23.4623641069888,23.4623641069888,3874.13986013986,0.0,1.0
2025-09-18,25.32,25.32,24.25,24.45,8604,24.9923037100949,24.9923037100949,23.9361518550475,24.1335634167386,8716.81468531469,0.0,1.0
2025-09-19,24.97,25.24,23.9601,25.23,18856,24.6468334771355,24.9133390854185,23.6500037963762,24.9034685073339,19103.2377622377,0.0,1.0
2025-09-22,24.46,24.8401,24.16,24.53,6053,24.1434339948231,24.5186146678171,23.8473166522865,24.212528041415,6132.36625874127,0.0,1.0
2025-09-23,24.63,24.63,24.63,24.63,1791,24.3112338222606,24.3112338222606,24.3112338222606,24.3112338222606,1814.48339160839,0.0,1.0
2025-09-24,24.45,24.97,24.38,24.96,3299,24.1335634167386,24.6468334771355,24.0644693701467,24.6369628990509,3342.25611888111,0.0,1.0
2025-09-25,24.14,24.47,24.14,24.47,4775,23.8275754961173,24.1533045729077,23.8275754961173,24.1533045729077,4837.60926573427,0.0,1.0
2025-09-26,24.24,24.59,23.8389,24.43,3306,23.9262812769629,24.2717515099223,23.5303723899914,24.1138222605695,3349.3479020979,0.0,1.0
2025-09-29,24.07,24.375,24.04,24.04,2482,23.7584814495255,24.0595340811044,23.7288697152718,23.7288697152718,2514.5437062937,0.0,1.0
2025-09-30,23.4,23.6572,22.9401,22.9401,2180,23.0971527178602,23.351023986195,22.6432048317515,22.6432048317515,2208.58391608392,0.0,1.0
2025-10-01,23.86,23.86,23.325,23.325,1778,23.5511993097498,23.5511993097498,23.0231233822261,23.0231233822261,1801.31293706294,0.0,1.0
2025-10-02,23.86,24.2599,23.33,24.2599,1916,23.5511993097498,23.9459237273512,23.0280586712683,23.9459237273512,1941.12237762238,0.0,1.0
2025-10-03,22.98,23.93,22.98,23.93,2090,22.6825884383089,23.6202933563417,22.6825884383089,23.6202933563417,2117.40384615384,0.0,1.0
2025-10-06,23.43,24.0,23.2,23.7,2392,23.1267644521139,23.6893874029336,22.8997411561691,23.3932700603969,2423.36363636364,0.0,1.0
2025-10-07,22.93,23.43,22.93,23.43,2640,22.6332355478861,23.1267644521139,22.6332355478861,23.1267644521139,2674.61538461539,0.0,1.0
2025-10-08,22.9,23.36,22.9,22.93,3751,22.6036238136324,23.057670405522,22.6036238136324,22.6332355478861,3800.1826923077,0.0,1.0
2025-10-09,22.54,23.1,22.54,22.908,7823,22.2482830025884,22.8010353753236,22.2482830025884,22.6115202761001,7925.57430069931,0.0,1.0
2025-10-10,22.54,22.61,22.54,22.61,1425,22.2482830025884,22.3173770491803,22.2482830025884,22.3173770491803,1443.68444055944,0.0,1.0
2025-10-13,23.19,23.19,22.52,22.87,7689,22.8898705780846,22.8898705780846,22.2285418464193,22.5740120793788,7789.81730769229,0.0,1.0
2025-10-14,22.75,23.25,22.75,22.82,2791,22.4555651423641,22.9490940465919,22.4555651423641,22.524659188956,2827.59527972028,0.0,1.0
2025-10-15,22.52,23.0,22.52,22.74,3674,22.2285418464193,22.702329594478,22.2285418464193,22.4456945642795,3722.17307692308,0.0,1.0
2025-10-16,23.24,23.41,22.7093,22.8,3983,22.9392234685073,23.1070232959448,22.41539188956,22.5049180327869,4035.22465034966,0.0,1.0
2025-10-17,23.17,23.17,22.905,22.95,1618,22.8701294219154,22.8701294219154,22.6085591026747,22.6529767040552,1639.21503496504,0.0,1.0
2025-10-20,23.39,23.39,22.91,23.1464,2849,23.0872821397757,23.0872821397757,22.613494391717,22.8468348576359,2886.35576923077,0.0,1.0
2025-10-21,23.19,23.51,22.95,23.4,2179,22.8898705780846,23.2057290767903,22.6529767040552,23.0971527178602,2207.5708041958,0.0,1.0
2025-10-22,23.2,23.2,22.72,23.2,2027,22.8997411561691,22.8997411561691,22.4259534081104,22.8997411561691,2053.5777972028,0.0,1.0
2025-10-23,23.41,23.6,23.41,23.6,1036,23.1070232959448,23.2945642795513,23.1070232959448,23.2945642795513,1049.58391608392,0.0,1.0
2025-10-24,23.04,23.25,22.9243,23.06,2707,22.7418119068162,22.9490940465919,22.6276093183779,22.7615530629853,2742.49388111888,0.0,1.0
2025-10-27,22.52,22.9851,22.52,22.9851,4686,22.2285418464193,22.687622433132,22.2285418464193,22.687622433132,4747.44230769231,0.0,1.0
2025-10-28,22.76,22.865,22.52,22.52,4085,22.4654357204487,22.5690767903365,22.2285418464193,22.2285418464193,4138.56206293706,0.0,1.0
2025-10-29,22.74,23.08,22.52,22.57,6543,22.4456945642795,22.7812942191544,22.2285418464193,22.2778947368421,6628.7910839161,0.0,1.0
2025-10-30,22.48,22.7,22.48,22.52,5141,22.1890595340811,22.4062122519413,22.1890595340811,22.2285418464193,5208.40821678322,0.0,1.0
2025-10-31,22.49,22.49,22.38,22.41,2090,22.1989301121657,22.1989301121657,22.0903537532355,22.1199654874892,2117.40384615384,0.0,1.0
2025-11-03,22.01,22.3826,21.8,22.04,5958,21.725142364107,22.0929201035375,21.5178602243313,21.7547540983607,6036.12062937063,0.0,1.0
2025-11-04,21.92,21.9201,21.5,21.5,1930,21.636307161346,21.6364058671268,21.2217428817947,21.2217428817947,1955.30594405594,0.0,1.0
2025-11-05,22.2,22.3,22.17,22.17,2197,21.9126833477135,22.0113891285591,21.8830716134599,21.8830716134599,2225.80681818182,0.0,1.0
2025-11-06,22.17,23.08,21.94,23.08,2909,21.8830716134599,22.7812942191544,21.6560483175151,22.7812942191544,2947.14248251748,0.0,1.0
2025-11-07,21.61,22.1,21.61,21.97,1652,21.3303192407248,21.813977566868,21.3303192407248,21.6856600517688,1673.66083916084,0.0,1.0
2025-11-10,21.77,22.3,21.7501,21.96,4486,21.4882484900777,22.0113891285591,21.4686060396894,21.6757894736842,4544.81993006992,0.0,1.0
2025-11-11,22.03,22.44,21.68,21.68,4042,21.7448835202761,22.1495772217429,21.3994132873167,21.3994132873167,4094.99825174825,0.0,1.0
2025-11-12,22.01,22.92,22.01,22.92,3982,21.725142364107,22.6233649698016,21.725142364107,22.6233649698016,4034.21153846154,0.0,1.0
2025-11-13,22.1,22.1,21.8,21.8,1084,21.813977566868,21.813977566868,21.5178602243313,21.5178602243313,1098.21328671329,0.0,1.0
2025-11-14,22.55,22.735,22.0547,22.0547,5333,22.258153580673,22.4407592752373,21.769263848145,21.769263848145,5402.9256993007,0.0,1.0
2025-11-17,22.39,22.85,22.39,22.705,4055,22.1002243313201,22.5542709232097,22.1002243313201,22.4111475409836,4108.16870629371,0.0,1.0
2025-11-18,22.57,22.57,22.4452,22.4452,995,22.2778947368421,22.2778947368421,22.1547099223468,22.1547099223468,1008.04632867133,0.0,1.0
2025-11-19,22.27,22.33,22.08,22.3,3694,21.9817773943054,22.0410008628128,21.7942364106989,22.0113891285591,3742.43531468532,0.0,1.0
2025-11-20,22.51,22.5213,22.22,22.28,3257,22.2186712683348,22.2298250215703,21.9324245038827,21.99164797239,3299.70541958042,0.0,1.0
2025-11-21,22.88,22.88,21.825,22.62,6721,22.88,22.88,21.825,22.62,6721,0.3,1.0
2025-11-24,22.53,22.9199,22.34,22.72,1945,22.53,22.9199,22.34,22.72,1945,0.0,1.0
2025-11-25,22.56,22.56,22.01,22.01,2624,22.56,22.56,22.01,22.01,2624,0.0,1.0
2025-11-26,22.31,22.471,21.75,21.7501,12744,22.31,22.471,21.75,21.7501,12744,0.0,1.0