date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-19,23.88,23.88,23.38,23.38,1100,3.54609787954148,3.54609787954148,3.47184959898157,3.47184959898157,7407.57894798903,0.0,1.0
1992-05-20,24.5,24.5,23.88,23.88,2000,3.63816574743578,3.63816574743578,3.54609787954148,3.54609787954148,13468.32535998,0.0,1.0
1992-05-21,24.75,24.75,24.63,24.63,500,3.67528988771573,3.67528988771573,3.65747030038135,3.65747030038135,3367.08133999501,0.0,1.0
1992-05-22,24.88,25.0,24.88,25.0,600,3.69459444066131,3.71241402799569,3.69459444066131,3.71241402799569,4040.49760799401,0.0,1.0
1992-05-26,25.25,25.25,24.63,24.63,1100,3.74953816827565,3.74953816827565,3.65747030038135,3.65747030038135,7407.57894798902,0.0,1.0
1992-05-27,25.5,25.5,25.38,25.38,300,3.7866623085556,3.7866623085556,3.76884272122122,3.76884272122122,2020.24880399701,0.0,1.0
1992-05-28,25.25,25.25,25.25,25.25,100,3.74953816827565,3.74953816827565,3.74953816827565,3.74953816827565,673.416267999001,0.0,1.0
1992-05-29,25.0,25.0,25.0,25.0,200,3.71241402799569,3.71241402799569,3.71241402799569,3.71241402799569,1346.832535998,0.0,1.0
1992-06-01,24.63,24.63,24.25,24.38,500,3.7020192687173,3.7020192687173,3.64490325888732,3.66444294646073,3326.56291231757,0.3,1.0
1992-06-02,25.0,25.25,24.75,24.75,1100,3.75763222565703,3.7952085479136,3.72005590340046,3.72005590340046,7318.43840709865,0.0,1.0
1992-06-03,24.75,24.75,24.75,24.75,200,3.72005590340046,3.72005590340046,3.72005590340046,3.72005590340046,1330.62516492703,0.0,1.0
1992-06-04,26.88,26.88,25.0,25.0,4300,4.04020616902644,4.04020616902644,3.75763222565703,3.75763222565703,28608.4410459311,0.0,1.0
1992-06-05,26.5,27.0,26.13,27.0,1700,3.98309015919645,4.05824280370959,3.92747720225672,4.05824280370959,11310.3139018797,0.0,1.0
1992-06-08,26.25,26.25,26.25,26.25,100,3.94551383693988,3.94551383693988,3.94551383693988,3.94551383693988,665.312582463514,0.0,1.0
1992-06-09,26.5,26.5,25.63,26.25,1800,3.98309015919645,3.98309015919645,3.85232455774358,3.94551383693988,11975.6264843433,0.0,1.0
1992-06-10,28.0,28.0,27.0,27.0,1600,4.20854809273587,4.20854809273587,4.05824280370959,4.05824280370959,10645.0013194162,0.0,1.0
1992-06-11,28.13,28.13,27.38,27.63,1200,4.22808778030929,4.22808778030929,4.11535881353957,4.15293513579615,7983.75098956217,0.0,1.0
1992-06-12,27.88,28.25,27.88,28.25,700,4.19051145805272,4.24612441499244,4.19051145805272,4.24612441499244,4657.1880772446,0.0,1.0
1992-06-15,27.88,27.88,27.88,27.88,0,4.19051145805272,4.19051145805272,4.19051145805272,4.19051145805272,0,0.0,1.0
1992-06-16,27.63,28.13,27.63,28.0,2800,4.15293513579615,4.22808778030929,4.15293513579615,4.20854809273587,18628.7523089784,0.0,1.0
1992-06-17,27.13,27.38,27.13,27.38,1000,4.077782491283,4.11535881353957,4.077782491283,4.11535881353957,6653.12582463515,0.0,1.0
1992-06-18,26.5,26.63,26.5,26.63,700,3.98309015919645,4.00262984676986,3.98309015919645,4.00262984676986,4657.1880772446,0.0,1.0
1992-06-19,27.0,27.75,27.0,27.75,4800,4.05824280370959,4.1709717704793,4.05824280370959,4.1709717704793,31935.0039582487,0.0,1.0
1992-06-22,26.5,26.88,26.5,26.88,1100,3.98309015919645,4.04020616902644,3.98309015919645,4.04020616902644,7318.43840709866,0.0,1.0
1992-06-23,26.75,26.75,26.75,26.75,200,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,1330.62516492703,0.0,1.0
1992-06-24,26.75,26.75,26.75,26.75,0,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,0,0.0,1.0
1992-06-25,26.75,26.75,26.75,26.75,0,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,0,0.0,1.0
1992-06-26,26.75,26.75,26.75,26.75,0,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,0,0.0,1.0
1992-06-29,26.75,26.75,26.75,26.75,0,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,0,0.0,1.0
1992-06-30,27.0,27.0,27.0,27.0,100,4.05824280370959,4.05824280370959,4.05824280370959,4.05824280370959,665.312582463514,0.0,1.0
1992-07-01,27.25,27.25,27.25,27.25,100,4.09581912596616,4.09581912596616,4.09581912596616,4.09581912596616,665.312582463514,0.0,1.0
1992-07-02,27.63,27.63,27.38,27.38,1600,4.15293513579615,4.15293513579615,4.11535881353957,4.11535881353957,10645.0013194162,0.0,1.0
1992-07-06,27.38,27.38,27.38,27.38,200,4.11535881353957,4.11535881353957,4.11535881353957,4.11535881353957,1330.62516492703,0.0,1.0
1992-07-07,27.75,27.75,27.5,27.5,500,4.1709717704793,4.1709717704793,4.13339544822273,4.13339544822273,3326.56291231757,0.0,1.0
1992-07-08,28.0,28.75,28.0,28.5,3000,4.20854809273587,4.32127705950558,4.20854809273587,4.28370073724901,19959.3774739054,0.0,1.0
1992-07-09,28.38,28.63,28.0,28.0,900,4.26566410256586,4.30324042482243,4.20854809273587,4.20854809273587,5987.81324217163,0.0,1.0
1992-07-10,28.5,28.63,28.5,28.5,900,4.28370073724901,4.30324042482243,4.28370073724901,4.28370073724901,5987.81324217163,0.0,1.0
1992-07-13,28.25,28.25,28.25,28.25,100,4.24612441499244,4.24612441499244,4.24612441499244,4.24612441499244,665.312582463514,0.0,1.0
1992-07-14,28.25,28.25,28.25,28.25,0,4.24612441499244,4.24612441499244,4.24612441499244,4.24612441499244,0,0.0,1.0
1992-07-15,28.0,28.0,28.0,28.0,200,4.20854809273587,4.20854809273587,4.20854809273587,4.20854809273587,1330.62516492703,0.0,1.0
1992-07-16,28.0,28.0,27.75,27.75,900,4.20854809273587,4.20854809273587,4.1709717704793,4.1709717704793,5987.81324217163,0.0,1.0
1992-07-17,28.0,28.0,28.0,28.0,0,4.20854809273587,4.20854809273587,4.20854809273587,4.20854809273587,0,0.0,1.0
1992-07-20,28.13,28.13,27.75,27.75,1100,4.22808778030929,4.22808778030929,4.1709717704793,4.1709717704793,7318.43840709865,0.0,1.0
1992-07-21,27.75,27.88,27.75,27.88,400,4.1709717704793,4.19051145805272,4.1709717704793,4.19051145805272,2661.25032985406,0.0,1.0
1992-07-22,27.38,27.63,27.38,27.63,1000,4.11535881353957,4.15293513579615,4.11535881353957,4.15293513579615,6653.12582463515,0.0,1.0
1992-07-23,27.13,27.13,27.13,27.13,200,4.077782491283,4.077782491283,4.077782491283,4.077782491283,1330.62516492703,0.0,1.0
1992-07-24,26.63,26.88,26.63,26.88,3700,4.00262984676986,4.04020616902644,4.00262984676986,4.04020616902644,24616.5655511501,0.0,1.0
1992-07-27,27.0,27.0,26.75,26.75,500,4.05824280370959,4.05824280370959,4.02066648145302,4.02066648145302,3326.56291231757,0.0,1.0
1992-07-28,26.63,26.75,26.63,26.75,300,4.00262984676986,4.02066648145302,4.00262984676986,4.02066648145302,1995.93774739055,0.0,1.0
1992-07-29,26.75,26.75,26.75,26.75,300,4.02066648145302,4.02066648145302,4.02066648145302,4.02066648145302,1995.93774739054,0.0,1.0
1992-07-30,26.25,26.5,26.25,26.5,400,3.94551383693988,3.98309015919645,3.94551383693988,3.98309015919645,2661.25032985406,0.0,1.0
1992-07-31,26.63,26.63,25.88,25.88,1500,4.00262984676986,4.00262984676986,3.88990088000015,3.88990088000015,9979.68873695273,0.0,1.0
1992-08-03,26.62,26.62,26.62,26.62,0,4.0011267938796,4.0011267938796,4.0011267938796,4.0011267938796,0,0.0,1.0
1992-08-04,26.5,26.5,26.5,26.5,100,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,665.312582463514,0.0,1.0
1992-08-05,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-06,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-07,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-10,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-11,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-12,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-13,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-14,26.5,26.5,26.5,26.5,0,3.98309015919645,3.98309015919645,3.98309015919645,3.98309015919645,0,0.0,1.0
1992-08-17,27.13,27.13,26.75,26.75,600,4.077782491283,4.077782491283,4.02066648145302,4.02066648145302,3991.87549478109,0.0,1.0
1992-08-18,27.5,27.5,27.25,27.25,400,4.13339544822273,4.13339544822273,4.09581912596616,4.09581912596616,2661.25032985406,0.0,1.0
1992-08-19,27.13,27.25,27.13,27.25,600,4.077782491283,4.09581912596616,4.077782491283,4.09581912596616,3991.87549478109,0.0,1.0
1992-08-20,27.5,27.5,27.38,27.38,900,4.13339544822273,4.13339544822273,4.11535881353957,4.11535881353957,5987.81324217163,0.0,1.0
1992-08-21,27.63,27.88,27.63,27.63,600,4.15293513579615,4.19051145805272,4.15293513579615,4.15293513579615,3991.87549478108,0.0,1.0
1992-08-24,27.62,27.62,27.62,27.62,0,4.15143208290588,4.15143208290588,4.15143208290588,4.15143208290588,0,0.0,1.0
1992-08-25,27.62,27.62,27.62,27.62,0,4.15143208290588,4.15143208290588,4.15143208290588,4.15143208290588,0,0.0,1.0
1992-08-26,27.75,28.0,27.75,28.0,600,4.1709717704793,4.20854809273587,4.1709717704793,4.20854809273587,3991.87549478109,0.0,1.0
1992-08-27,27.75,28.0,27.75,27.75,0,4.1709717704793,4.20854809273587,4.1709717704793,4.1709717704793,0,0.0,1.0
1992-08-28,27.75,27.75,27.75,27.75,500,4.1709717704793,4.1709717704793,4.1709717704793,4.1709717704793,3326.56291231757,0.0,1.0
1992-08-31,27.88,27.88,27.88,27.88,1500,4.2356030447606,4.2356030447606,4.2356030447606,4.2356030447606,9873.44648638189,0.3,1.0
1992-09-01,27.88,27.88,27.88,27.88,300,4.2356030447606,4.2356030447606,4.2356030447606,4.2356030447606,1974.68929727638,0.0,1.0
1992-09-02,27.63,27.63,27.63,27.63,100,4.19762238618133,4.19762238618133,4.19762238618133,4.19762238618133,658.229765758792,0.0,1.0
1992-09-03,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-09-04,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-09-08,27.38,27.38,27.38,27.38,200,4.15964172760205,4.15964172760205,4.15964172760205,4.15964172760205,1316.45953151759,0.0,1.0
1992-09-09,27.38,27.38,27.38,27.38,0,4.15964172760205,4.15964172760205,4.15964172760205,4.15964172760205,0,0.0,1.0
1992-09-10,27.25,27.25,27.25,27.25,100,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,658.229765758793,0.0,1.0
1992-09-11,27.25,27.25,27.25,27.25,0,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,0,0.0,1.0
1992-09-14,27.5,27.5,27.25,27.25,500,4.1778724437201,4.1778724437201,4.13989178514083,4.13989178514083,3291.14882879397,0.0,1.0
1992-09-15,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-09-16,27.5,27.5,27.5,27.5,200,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,1316.45953151759,0.0,1.0
1992-09-17,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-09-18,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-09-21,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-09-22,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-09-23,27.63,27.63,27.63,27.63,400,4.19762238618133,4.19762238618133,4.19762238618133,4.19762238618133,2632.91906303517,0.0,1.0
1992-09-24,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-09-25,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-09-28,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-09-29,27.25,27.38,27.25,27.38,300,4.13989178514083,4.15964172760205,4.13989178514083,4.15964172760205,1974.68929727638,0.0,1.0
1992-09-30,27.5,27.5,27.5,27.5,200,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,1316.45953151759,0.0,1.0
1992-10-01,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-02,27.25,27.25,27.25,27.25,100,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,658.229765758793,0.0,1.0
1992-10-05,27.25,27.25,27.25,27.25,0,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,0,0.0,1.0
1992-10-06,27.25,27.25,27.25,27.25,0,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,0,0.0,1.0
1992-10-07,27.25,27.25,27.25,27.25,0,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,0,0.0,1.0
1992-10-08,26.88,27.13,26.88,27.13,500,4.08368041044351,4.12166106902278,4.08368041044351,4.12166106902278,3291.14882879396,0.0,1.0
1992-10-09,27.5,27.5,27.13,27.13,1500,4.1778724437201,4.1778724437201,4.12166106902278,4.12166106902278,9873.4464863819,0.0,1.0
1992-10-12,27.25,27.25,27.25,27.25,100,4.13989178514083,4.13989178514083,4.13989178514083,4.13989178514083,658.229765758793,0.0,1.0
1992-10-13,27.5,27.5,27.38,27.38,2000,4.1778724437201,4.1778724437201,4.15964172760205,4.15964172760205,13164.5953151759,0.0,1.0
1992-10-14,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-15,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-16,27.5,27.88,27.5,27.63,1000,4.1778724437201,4.2356030447606,4.1778724437201,4.19762238618133,6582.29765758794,0.0,1.0
1992-10-19,27.5,27.5,27.5,27.5,1000,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,6582.29765758794,0.0,1.0
1992-10-20,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-21,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-22,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-23,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-26,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-27,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-10-28,28.0,28.0,27.5,27.5,4000,4.25383376087865,4.25383376087865,4.1778724437201,4.1778724437201,26329.1906303517,0.0,1.0
1992-10-29,27.75,27.75,27.75,27.75,200,4.21585310229938,4.21585310229938,4.21585310229938,4.21585310229938,1316.45953151759,0.0,1.0
1992-10-30,27.75,27.75,27.75,27.75,0,4.21585310229938,4.21585310229938,4.21585310229938,4.21585310229938,0,0.0,1.0
1992-11-02,27.75,27.75,27.75,27.75,0,4.21585310229938,4.21585310229938,4.21585310229938,4.21585310229938,0,0.0,1.0
1992-11-03,27.5,27.5,27.5,27.5,100,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,658.229765758794,0.0,1.0
1992-11-04,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-05,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-06,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-09,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-10,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-11,27.5,27.5,27.5,27.5,0,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,0,0.0,1.0
1992-11-12,27.63,27.63,27.63,27.63,1200,4.19762238618133,4.19762238618133,4.19762238618133,4.19762238618133,7898.75718910551,0.0,1.0
1992-11-13,27.25,27.38,27.25,27.38,500,4.13989178514083,4.15964172760205,4.13989178514083,4.15964172760205,3291.14882879397,0.0,1.0
1992-11-16,27.5,27.5,27.5,27.5,100,4.1778724437201,4.1778724437201,4.1778724437201,4.1778724437201,658.229765758794,0.0,1.0
1992-11-17,27.63,27.63,27.63,27.63,500,4.19762238618133,4.19762238618133,4.19762238618133,4.19762238618133,3291.14882879396,0.0,1.0
1992-11-18,27.62,27.62,27.62,27.62,0,4.19610315983816,4.19610315983816,4.19610315983816,4.19610315983816,0,0.0,1.0
1992-11-19,27.13,27.38,27.13,27.25,400,4.12166106902278,4.15964172760205,4.12166106902278,4.13989178514083,2632.91906303517,0.0,1.0
1992-11-20,27.12,27.12,27.12,27.12,0,4.12014184267961,4.12014184267961,4.12014184267961,4.12014184267961,0,0.0,1.0
1992-11-23,27.12,27.12,27.12,27.12,0,4.12014184267961,4.12014184267961,4.12014184267961,4.12014184267961,0,0.0,1.0
1992-11-24,27.12,27.12,27.12,27.12,0,4.12014184267961,4.12014184267961,4.12014184267961,4.12014184267961,0,0.0,1.0
1992-11-25,27.12,27.12,27.12,27.12,0,4.12014184267961,4.12014184267961,4.12014184267961,4.12014184267961,0,0.0,1.0
1992-11-27,27.12,27.12,27.12,27.12,0,4.12014184267961,4.12014184267961,4.12014184267961,4.12014184267961,0,0.0,1.0
1992-11-30,26.75,26.75,26.75,26.75,0,4.10950725827741,4.10950725827741,4.10950725827741,4.10950725827741,0,0.3,1.0
1992-12-01,26.5,26.5,26.5,26.5,300,4.07110064838697,4.07110064838697,4.07110064838697,4.07110064838697,1952.78886144707,0.0,1.0
1992-12-02,26.38,26.38,26.13,26.13,1100,4.05266547563956,4.05266547563956,4.01425886574911,4.01425886574911,7160.2258253059,0.0,1.0
1992-12-03,26.38,26.38,26.38,26.38,0,4.05266547563956,4.05266547563956,4.05266547563956,4.05266547563956,0,0.0,1.0
1992-12-04,26.13,26.13,26.13,26.13,300,4.01425886574911,4.01425886574911,4.01425886574911,4.01425886574911,1952.78886144707,0.0,1.0
1992-12-07,26.25,26.25,26.25,26.25,200,4.03269403849653,4.03269403849653,4.03269403849653,4.03269403849653,1301.85924096471,0.0,1.0
1992-12-08,26.25,26.25,26.25,26.25,0,4.03269403849653,4.03269403849653,4.03269403849653,4.03269403849653,0,0.0,1.0
1992-12-09,26.25,26.25,26.25,26.25,0,4.03269403849653,4.03269403849653,4.03269403849653,4.03269403849653,0,0.0,1.0
1992-12-10,26.25,26.25,26.25,26.25,0,4.03269403849653,4.03269403849653,4.03269403849653,4.03269403849653,0,0.0,1.0
1992-12-11,26.25,26.25,26.25,26.25,0,4.03269403849653,4.03269403849653,4.03269403849653,4.03269403849653,0,0.0,1.0
1992-12-14,26.0,26.0,26.0,26.0,100,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,650.929620482356,0.0,1.0
1992-12-15,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-16,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-17,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-18,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-21,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-22,26.0,26.0,26.0,26.0,0,3.99428742860608,3.99428742860608,3.99428742860608,3.99428742860608,0,0.0,1.0
1992-12-23,25.63,25.75,25.63,25.75,400,3.93744564596823,3.95588081871564,3.93744564596823,3.95588081871564,2603.71848192942,0.0,1.0
1992-12-24,25.62,25.62,25.62,25.62,0,3.93590938157261,3.93590938157261,3.93590938157261,3.93590938157261,0,0.0,1.0
1992-12-28,25.62,25.62,25.62,25.62,0,3.93590938157261,3.93590938157261,3.93590938157261,3.93590938157261,0,0.0,1.0
1992-12-29,25.62,25.62,25.62,25.62,0,3.93590938157261,3.93590938157261,3.93590938157261,3.93590938157261,0,0.0,1.0
1992-12-30,25.62,25.62,25.62,25.62,0,3.93590938157261,3.93590938157261,3.93590938157261,3.93590938157261,0,0.0,1.0
1992-12-31,25.5,25.5,25.5,25.5,200,3.9174742088252,3.9174742088252,3.9174742088252,3.9174742088252,1301.85924096471,0.0,1.0
1993-01-04,25.0,25.0,25.0,25.0,700,3.84066098904431,3.84066098904431,3.84066098904431,3.84066098904431,4556.50734337649,0.0,1.0
1993-01-05,25.0,25.0,25.0,25.0,0,3.84066098904431,3.84066098904431,3.84066098904431,3.84066098904431,0,0.0,1.0
1993-01-06,25.0,25.0,25.0,25.0,0,3.84066098904431,3.84066098904431,3.84066098904431,3.84066098904431,0,0.0,1.0
1993-01-07,24.63,24.88,24.63,24.63,800,3.78381920640645,3.8222258162969,3.78381920640645,3.78381920640645,5207.43696385885,0.0,1.0
1993-01-08,24.63,24.63,24.63,24.63,100,3.78381920640645,3.78381920640645,3.78381920640645,3.78381920640645,650.929620482356,0.0,1.0
1993-01-11,24.5,24.5,24.5,24.5,100,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,650.929620482356,0.0,1.0
1993-01-12,24.75,24.75,24.75,24.75,500,3.80225437915387,3.80225437915387,3.80225437915387,3.80225437915387,3254.64810241177,0.0,1.0
1993-01-13,24.75,24.75,24.75,24.75,0,3.80225437915387,3.80225437915387,3.80225437915387,3.80225437915387,0,0.0,1.0
1993-01-14,24.5,24.5,24.5,24.5,200,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,1301.85924096471,0.0,1.0
1993-01-15,24.5,24.5,24.5,24.5,100,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,650.929620482356,0.0,1.0
1993-01-18,24.5,24.5,24.5,24.5,0,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,0,0.0,1.0
1993-01-19,24.38,24.38,24.38,24.38,100,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,650.929620482355,0.0,1.0
1993-01-20,24.13,24.25,24.13,24.25,500,3.70700598662557,3.72544115937298,3.70700598662557,3.72544115937298,3254.64810241177,0.0,1.0
1993-01-21,24.38,24.38,24.38,24.38,100,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,650.929620482355,0.0,1.0
1993-01-22,24.38,24.38,24.38,24.38,0,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,0,0.0,1.0
1993-01-25,24.25,24.25,24.25,24.25,100,3.72544115937298,3.72544115937298,3.72544115937298,3.72544115937298,650.929620482355,0.0,1.0
1993-01-26,24.5,24.5,24.5,24.5,100,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,650.929620482356,0.0,1.0
1993-01-27,24.5,24.5,24.5,24.5,0,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,0,0.0,1.0
1993-01-28,24.5,24.5,24.5,24.5,0,3.76384776926342,3.76384776926342,3.76384776926342,3.76384776926342,0,0.0,1.0
1993-01-29,24.38,24.38,24.38,24.38,200,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,1301.85924096471,0.0,1.0
1993-02-01,24.38,24.38,24.38,24.38,0,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,0,0.0,1.0
1993-02-02,24.63,24.63,24.63,24.63,100,3.78381920640645,3.78381920640645,3.78381920640645,3.78381920640645,650.929620482356,0.0,1.0
1993-02-03,24.62,24.62,24.62,24.62,0,3.78228294201084,3.78228294201084,3.78228294201084,3.78228294201084,0,0.0,1.0
1993-02-04,24.62,24.62,24.62,24.62,0,3.78228294201084,3.78228294201084,3.78228294201084,3.78228294201084,0,0.0,1.0
1993-02-05,24.13,24.38,24.13,24.38,400,3.70700598662557,3.74541259651601,3.70700598662557,3.74541259651601,2603.71848192942,0.0,1.0
1993-02-08,24.0,24.0,24.0,24.0,200,3.68703454948254,3.68703454948254,3.68703454948254,3.68703454948254,1301.85924096471,0.0,1.0
1993-02-09,24.38,24.38,24.13,24.13,200,3.74541259651601,3.74541259651601,3.70700598662557,3.70700598662557,1301.85924096471,0.0,1.0
1993-02-10,24.38,24.38,24.38,24.38,0,3.74541259651601,3.74541259651601,3.74541259651601,3.74541259651601,0,0.0,1.0
1993-02-11,24.63,24.63,24.63,24.63,100,3.78381920640645,3.78381920640645,3.78381920640645,3.78381920640645,650.929620482356,0.0,1.0
1993-02-12,24.88,24.88,24.75,24.75,5600,3.8222258162969,3.8222258162969,3.80225437915387,3.80225437915387,36452.0587470119,0.0,1.0
1993-02-16,24.88,24.88,24.88,24.88,0,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,0,0.0,1.0
1993-02-17,24.88,24.88,24.88,24.88,0,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,0,0.0,1.0
1993-02-18,24.88,24.88,24.88,24.88,0,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,0,0.0,1.0
1993-02-19,24.88,24.88,24.88,24.88,300,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,1952.78886144706,0.0,1.0
1993-02-22,24.88,24.88,24.88,24.88,0,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,0,0.0,1.0
1993-02-23,24.75,24.75,24.75,24.75,100,3.80225437915387,3.80225437915387,3.80225437915387,3.80225437915387,650.929620482355,0.0,1.0
1993-02-24,24.75,24.75,24.75,24.75,0,3.80225437915387,3.80225437915387,3.80225437915387,3.80225437915387,0,0.0,1.0
1993-02-25,24.75,24.75,24.75,24.75,100,3.80225437915387,3.80225437915387,3.80225437915387,3.80225437915387,650.929620482355,0.0,1.0
1993-02-26,24.88,24.88,24.88,24.88,300,3.8222258162969,3.8222258162969,3.8222258162969,3.8222258162969,1952.78886144706,0.0,1.0
1993-03-01,24.5,24.5,24.5,24.5,0,3.80993570113196,3.80993570113196,3.80993570113196,3.80993570113196,0,0.3,1.0
1993-03-02,24.5,24.5,24.5,24.5,0,3.80993570113196,3.80993570113196,3.80993570113196,3.80993570113196,0,0.0,1.0
1993-03-03,24.13,24.25,24.13,24.25,1000,3.75239789666588,3.77105880622245,3.75239789666588,3.77105880622245,6430.55471847488,0.0,1.0
1993-03-04,24.38,24.38,24.38,24.38,100,3.79127479157539,3.79127479157539,3.79127479157539,3.79127479157539,643.055471847488,0.0,1.0
1993-03-05,24.38,24.38,24.38,24.38,0,3.79127479157539,3.79127479157539,3.79127479157539,3.79127479157539,0,0.0,1.0
1993-03-08,24.75,24.75,24.5,24.5,700,3.84881259604147,3.84881259604147,3.80993570113196,3.80993570113196,4501.38830293241,0.0,1.0
1993-03-09,24.88,24.88,24.75,24.75,600,3.86902858139441,3.86902858139441,3.84881259604147,3.84881259604147,3858.33283108493,0.0,1.0
1993-03-10,24.75,24.75,24.75,24.75,300,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,1929.16641554246,0.0,1.0
1993-03-11,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-12,24.5,24.5,24.5,24.5,100,3.80993570113196,3.80993570113196,3.80993570113196,3.80993570113196,643.055471847487,0.0,1.0
1993-03-15,24.5,24.5,24.5,24.5,300,3.80993570113196,3.80993570113196,3.80993570113196,3.80993570113196,1929.16641554246,0.0,1.0
1993-03-16,24.38,24.38,24.38,24.38,100,3.79127479157539,3.79127479157539,3.79127479157539,3.79127479157539,643.055471847488,0.0,1.0
1993-03-17,24.75,24.75,24.63,24.63,400,3.84881259604147,3.84881259604147,3.8301516864849,3.8301516864849,2572.22188738995,0.0,1.0
1993-03-18,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-19,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-22,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-23,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-24,24.75,24.75,24.75,24.75,100,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,643.055471847487,0.0,1.0
1993-03-25,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-26,24.75,24.75,24.75,24.75,0,3.84881259604147,3.84881259604147,3.84881259604147,3.84881259604147,0,0.0,1.0
1993-03-29,24.63,24.63,24.5,24.5,200,3.8301516864849,3.8301516864849,3.80993570113196,3.80993570113196,1286.11094369498,0.0,1.0
1993-03-30,25.0,25.0,24.75,24.75,400,3.90324024891478,3.90324024891478,3.86420784642563,3.86420784642563,2561.97399142425,0.1,1.0
1993-03-31,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-04-01,24.75,24.75,24.75,24.75,200,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,1280.98699571213,0.0,1.0
1993-04-02,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-04-05,24.38,24.63,24.38,24.63,400,3.80643989074169,3.84547229323084,3.80643989074169,3.84547229323084,2561.97399142426,0.0,1.0
1993-04-06,24.38,24.38,24.38,24.38,0,3.80643989074169,3.80643989074169,3.80643989074169,3.80643989074169,0,0.0,1.0
1993-04-07,24.63,24.88,24.63,24.63,400,3.84547229323084,3.88450469571999,3.84547229323084,3.84547229323084,2561.97399142426,0.0,1.0
1993-04-08,24.62,24.62,24.62,24.62,0,3.84391099713127,3.84391099713127,3.84391099713127,3.84391099713127,0,0.0,1.0
1993-04-12,24.62,24.62,24.62,24.62,0,3.84391099713127,3.84391099713127,3.84391099713127,3.84391099713127,0,0.0,1.0
1993-04-13,24.5,24.5,24.5,24.5,100,3.82517544393648,3.82517544393648,3.82517544393648,3.82517544393648,640.493497856064,0.0,1.0
1993-04-14,24.5,24.5,24.5,24.5,0,3.82517544393648,3.82517544393648,3.82517544393648,3.82517544393648,0,0.0,1.0
1993-04-15,24.38,24.38,24.38,24.38,300,3.80643989074169,3.80643989074169,3.80643989074169,3.80643989074169,1921.48049356819,0.0,1.0
1993-04-16,24.38,24.38,24.38,24.38,0,3.80643989074169,3.80643989074169,3.80643989074169,3.80643989074169,0,0.0,1.0
1993-04-19,24.88,24.88,24.63,24.75,500,3.88450469571999,3.88450469571999,3.84547229323084,3.86420784642563,3202.46748928032,0.0,1.0
1993-04-20,24.88,24.88,24.88,24.88,0,3.88450469571999,3.88450469571999,3.88450469571999,3.88450469571999,0,0.0,1.0
1993-04-21,25.25,25.25,25.0,25.0,400,3.94227265140393,3.94227265140393,3.90324024891478,3.90324024891478,2561.97399142425,0.0,1.0
1993-04-22,25.13,25.13,25.13,25.13,100,3.92353709820914,3.92353709820914,3.92353709820914,3.92353709820914,640.493497856063,0.0,1.0
1993-04-23,24.5,24.88,24.5,24.88,600,3.82517544393648,3.88450469571999,3.82517544393648,3.88450469571999,3842.96098713639,0.0,1.0
1993-04-26,25.0,25.38,24.38,24.38,2600,3.90324024891478,3.96256950069828,3.80643989074169,3.80643989074169,16652.8309442577,0.0,1.0
1993-04-27,25.13,25.13,25.13,25.13,600,3.92353709820914,3.92353709820914,3.92353709820914,3.92353709820914,3842.96098713638,0.0,1.0
1993-04-28,24.75,25.13,24.75,25.13,1300,3.86420784642563,3.92353709820914,3.86420784642563,3.92353709820914,8326.41547212883,0.0,1.0
1993-04-29,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-04-30,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-03,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-04,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-05,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-06,25.0,25.0,25.0,25.0,100,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,640.493497856064,0.0,1.0
1993-05-07,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-05-10,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-05-11,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-05-12,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-05-13,24.75,24.75,24.75,24.75,300,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,1921.48049356819,0.0,1.0
1993-05-14,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-17,24.75,24.75,24.75,24.75,0,3.86420784642563,3.86420784642563,3.86420784642563,3.86420784642563,0,0.0,1.0
1993-05-18,25.0,25.0,25.0,25.0,100,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,640.493497856064,0.0,1.0
1993-05-19,25.0,25.0,25.0,25.0,0,3.90324024891478,3.90324024891478,3.90324024891478,3.90324024891478,0,0.0,1.0
1993-05-20,25.13,25.13,24.88,25.13,500,3.92353709820914,3.92353709820914,3.88450469571999,3.92353709820914,3202.46748928032,0.0,1.0
1993-05-21,26.13,26.13,25.25,25.25,1000,4.07966670816573,4.07966670816573,3.94227265140393,3.94227265140393,6404.93497856063,0.0,1.0
1993-05-24,26.25,26.25,26.13,26.13,400,4.09840226136052,4.09840226136052,4.07966670816573,4.07966670816573,2561.97399142425,0.0,1.0
1993-05-25,26.63,26.63,26.25,26.25,500,4.15773151314402,4.15773151314402,4.09840226136052,4.09840226136052,3202.46748928032,0.0,1.0
1993-05-26,27.5,27.75,26.5,26.5,1200,4.29356427380626,4.3325966762954,4.13743466384967,4.13743466384967,7685.92197427276,0.0,1.0
1993-05-27,27.5,27.5,27.5,27.5,0,4.29356427380626,4.29356427380626,4.29356427380626,4.29356427380626,0,0.0,1.0
1993-05-28,27.0,27.0,27.0,27.0,100,4.26233835181494,4.26233835181494,4.26233835181494,4.26233835181494,633.455107769733,0.3,1.0
1993-06-01,26.5,26.75,26.5,26.75,300,4.18340616011466,4.2228722559648,4.18340616011466,4.2228722559648,1900.3653233092,0.0,1.0
1993-06-02,26.75,26.75,26.75,26.75,100,4.2228722559648,4.2228722559648,4.2228722559648,4.2228722559648,633.455107769734,0.0,1.0
1993-06-03,26.5,26.5,26.5,26.5,100,4.18340616011466,4.18340616011466,4.18340616011466,4.18340616011466,633.455107769734,0.0,1.0
1993-06-04,26.5,26.5,26.5,26.5,0,4.18340616011466,4.18340616011466,4.18340616011466,4.18340616011466,0,0.0,1.0
1993-06-07,26.5,26.5,26.5,26.5,0,4.18340616011466,4.18340616011466,4.18340616011466,4.18340616011466,0,0.0,1.0
1993-06-08,26.25,26.38,26.25,26.25,200,4.14394006426452,4.1644624341066,4.14394006426452,4.14394006426452,1266.91021553947,0.0,1.0
1993-06-09,26.25,26.25,26.25,26.25,0,4.14394006426452,4.14394006426452,4.14394006426452,4.14394006426452,0,0.0,1.0
1993-06-10,26.25,26.25,26.25,26.25,0,4.14394006426452,4.14394006426452,4.14394006426452,4.14394006426452,0,0.0,1.0
1993-06-11,26.63,26.63,26.5,26.5,300,4.20392852995673,4.20392852995673,4.18340616011466,4.18340616011466,1900.3653233092,0.0,1.0
1993-06-14,27.0,27.0,26.75,26.75,200,4.26233835181494,4.26233835181494,4.2228722559648,4.2228722559648,1266.91021553947,0.0,1.0
1993-06-15,27.0,27.0,27.0,27.0,0,4.26233835181494,4.26233835181494,4.26233835181494,4.26233835181494,0,0.0,1.0
1993-06-16,27.0,27.0,27.0,27.0,0,4.26233835181494,4.26233835181494,4.26233835181494,4.26233835181494,0,0.0,1.0
1993-06-17,27.25,27.25,27.25,27.25,100,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,633.455107769733,0.0,1.0
1993-06-18,27.25,27.25,27.25,27.25,300,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,1900.3653233092,0.0,1.0
1993-06-21,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-06-22,27.0,27.5,27.0,27.38,2000,4.26233835181494,4.34127054351521,4.26233835181494,4.32232681750715,12669.1021553947,0.0,1.0
1993-06-23,27.0,27.0,27.0,27.0,0,4.26233835181494,4.26233835181494,4.26233835181494,4.26233835181494,0,0.0,1.0
1993-06-24,27.0,27.0,27.0,27.0,0,4.26233835181494,4.26233835181494,4.26233835181494,4.26233835181494,0,0.0,1.0
1993-06-25,26.88,26.88,26.88,26.88,200,4.24339462580687,4.24339462580687,4.24339462580687,4.24339462580687,1266.91021553947,0.0,1.0
1993-06-28,26.5,26.63,26.5,26.63,200,4.18340616011466,4.20392852995673,4.18340616011466,4.20392852995673,1266.91021553947,0.0,1.0
1993-06-29,26.75,26.75,26.75,26.75,100,4.2228722559648,4.2228722559648,4.2228722559648,4.2228722559648,633.455107769734,0.0,1.0
1993-06-30,26.75,26.75,26.75,26.75,0,4.2228722559648,4.2228722559648,4.2228722559648,4.2228722559648,0,0.0,1.0
1993-07-01,26.75,26.75,26.75,26.75,0,4.2228722559648,4.2228722559648,4.2228722559648,4.2228722559648,0,0.0,1.0
1993-07-02,26.5,26.5,26.5,26.5,200,4.18340616011466,4.18340616011466,4.18340616011466,4.18340616011466,1266.91021553947,0.0,1.0
1993-07-06,26.0,26.38,26.0,26.38,500,4.10447396841438,4.1644624341066,4.10447396841438,4.1644624341066,3167.27553884867,0.0,1.0
1993-07-07,25.63,25.88,25.63,25.75,400,4.04606414655618,4.08553024240632,4.04606414655618,4.06500787256425,2533.82043107893,0.0,1.0
1993-07-08,25.62,25.62,25.62,25.62,0,4.04448550272217,4.04448550272217,4.04448550272217,4.04448550272217,0,0.0,1.0
1993-07-09,25.88,25.88,25.88,25.88,100,4.08553024240632,4.08553024240632,4.08553024240632,4.08553024240632,633.455107769733,0.0,1.0
1993-07-12,25.25,25.63,25.25,25.63,600,3.98607568086397,4.04606414655618,3.98607568086397,4.04606414655618,3800.7306466184,0.0,1.0
1993-07-13,25.75,25.75,25.5,25.75,200,4.06500787256425,4.06500787256425,4.02554177671411,4.06500787256425,1266.91021553947,0.0,1.0
1993-07-14,25.75,25.75,25.5,25.75,0,4.06500787256425,4.06500787256425,4.02554177671411,4.06500787256425,0,0.0,1.0
1993-07-15,25.5,25.5,25.5,25.5,400,4.02554177671411,4.02554177671411,4.02554177671411,4.02554177671411,2533.82043107893,0.0,1.0
1993-07-16,25.5,25.5,25.5,25.5,0,4.02554177671411,4.02554177671411,4.02554177671411,4.02554177671411,0,0.0,1.0
1993-07-19,25.5,25.5,25.13,25.38,2000,4.02554177671411,4.02554177671411,3.9671319548559,4.00659805070604,12669.1021553947,0.0,1.0
1993-07-20,25.5,25.5,25.5,25.5,0,4.02554177671411,4.02554177671411,4.02554177671411,4.02554177671411,0,0.0,1.0
1993-07-21,25.5,25.5,25.5,25.5,300,4.02554177671411,4.02554177671411,4.02554177671411,4.02554177671411,1900.3653233092,0.0,1.0
1993-07-22,25.63,25.63,25.63,25.63,100,4.04606414655618,4.04606414655618,4.04606414655618,4.04606414655618,633.455107769734,0.0,1.0
1993-07-23,25.62,25.62,25.62,25.62,0,4.04448550272217,4.04448550272217,4.04448550272217,4.04448550272217,0,0.0,1.0
1993-07-26,25.62,25.62,25.62,25.62,0,4.04448550272217,4.04448550272217,4.04448550272217,4.04448550272217,0,0.0,1.0
1993-07-27,25.62,25.62,25.62,25.62,0,4.04448550272217,4.04448550272217,4.04448550272217,4.04448550272217,0,0.0,1.0
1993-07-28,25.25,25.38,25.25,25.38,400,3.98607568086397,4.00659805070604,3.98607568086397,4.00659805070604,2533.82043107893,0.0,1.0
1993-07-29,25.25,25.25,25.25,25.25,0,3.98607568086397,3.98607568086397,3.98607568086397,3.98607568086397,0,0.0,1.0
1993-07-30,25.38,25.38,25.38,25.38,100,4.00659805070604,4.00659805070604,4.00659805070604,4.00659805070604,633.455107769734,0.0,1.0
1993-08-02,26.0,26.0,25.5,25.5,700,4.10447396841438,4.10447396841438,4.02554177671411,4.02554177671411,4434.18575438814,0.0,1.0
1993-08-03,26.25,26.25,26.25,26.25,100,4.14394006426452,4.14394006426452,4.14394006426452,4.14394006426452,633.455107769734,0.0,1.0
1993-08-04,25.88,25.88,25.88,25.88,400,4.08553024240632,4.08553024240632,4.08553024240632,4.08553024240632,2533.82043107893,0.0,1.0
1993-08-05,26.5,26.5,26.13,26.13,500,4.18340616011466,4.18340616011466,4.12499633825646,4.12499633825646,3167.27553884867,0.0,1.0
1993-08-06,26.88,26.88,26.75,26.75,400,4.24339462580687,4.24339462580687,4.2228722559648,4.2228722559648,2533.82043107894,0.0,1.0
1993-08-09,27.38,27.38,27.0,27.0,400,4.32232681750715,4.32232681750715,4.26233835181494,4.26233835181494,2533.82043107893,0.0,1.0
1993-08-10,27.38,27.63,27.38,27.63,300,4.32232681750715,4.36179291335729,4.32232681750715,4.36179291335729,1900.3653233092,0.0,1.0
1993-08-11,27.38,27.38,27.38,27.38,0,4.32232681750715,4.32232681750715,4.32232681750715,4.32232681750715,0,0.0,1.0
1993-08-12,27.38,27.38,27.38,27.38,100,4.32232681750715,4.32232681750715,4.32232681750715,4.32232681750715,633.455107769733,0.0,1.0
1993-08-13,27.38,27.38,27.38,27.38,0,4.32232681750715,4.32232681750715,4.32232681750715,4.32232681750715,0,0.0,1.0
1993-08-16,27.25,27.25,27.25,27.25,400,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,2533.82043107893,0.0,1.0
1993-08-17,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-08-18,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-08-19,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-08-20,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-08-23,27.25,27.25,27.25,27.25,0,4.30180444766508,4.30180444766508,4.30180444766508,4.30180444766508,0,0.0,1.0
1993-08-24,27.63,27.63,27.5,27.5,300,4.36179291335729,4.36179291335729,4.34127054351521,4.34127054351521,1900.3653233092,0.0,1.0
1993-08-25,27.62,27.62,27.62,27.62,0,4.36021426952328,4.36021426952328,4.36021426952328,4.36021426952328,0,0.0,1.0
1993-08-26,28.0,28.0,27.13,27.38,1600,4.42020273521549,4.42020273521549,4.28286072165701,4.32232681750715,10135.2817243157,0.0,1.0
1993-08-27,28.0,28.0,28.0,28.0,0,4.42020273521549,4.42020273521549,4.42020273521549,4.42020273521549,0,0.0,1.0
1993-08-30,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.3,1.0
1993-08-31,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.0,1.0
1993-09-01,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.0,1.0
1993-09-02,27.25,27.38,27.25,27.38,600,4.34852933304884,4.369274610601,4.34852933304884,4.369274610601,3759.89185027221,0.0,1.0
1993-09-03,27.13,27.13,27.13,27.13,100,4.32937984607762,4.32937984607762,4.32937984607762,4.32937984607762,626.648641712035,0.0,1.0
1993-09-07,27.12,27.12,27.12,27.12,0,4.32778405549668,4.32778405549668,4.32778405549668,4.32778405549668,0,0.0,1.0
1993-09-08,26.88,26.88,26.88,26.88,100,4.28948508155423,4.28948508155423,4.28948508155423,4.28948508155423,626.648641712036,0.0,1.0
1993-09-09,26.88,26.88,26.88,26.88,0,4.28948508155423,4.28948508155423,4.28948508155423,4.28948508155423,0,0.0,1.0
1993-09-10,26.88,26.88,26.88,26.88,200,4.28948508155423,4.28948508155423,4.28948508155423,4.28948508155423,1253.29728342407,0.0,1.0
1993-09-13,26.63,26.75,26.63,26.75,200,4.24959031703085,4.26873980400207,4.24959031703085,4.26873980400207,1253.29728342407,0.0,1.0
1993-09-14,26.62,26.62,26.62,26.62,0,4.24799452644991,4.24799452644991,4.24799452644991,4.24799452644991,0,0.0,1.0
1993-09-15,26.63,26.63,26.63,26.63,1700,4.24959031703085,4.24959031703085,4.24959031703085,4.24959031703085,10653.0269091046,0.0,1.0
1993-09-16,27.13,27.13,26.88,26.88,200,4.32937984607762,4.32937984607762,4.28948508155423,4.28948508155423,1253.29728342407,0.0,1.0
1993-09-17,27.5,27.5,27.25,27.25,200,4.38842409757222,4.38842409757222,4.34852933304884,4.34852933304884,1253.29728342407,0.0,1.0
1993-09-20,27.5,27.5,27.5,27.5,0,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,0,0.0,1.0
1993-09-21,27.5,27.5,27.5,27.5,0,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,0,0.0,1.0
1993-09-22,27.13,27.13,27.13,27.13,2000,4.32937984607762,4.32937984607762,4.32937984607762,4.32937984607762,12532.9728342407,0.0,1.0
1993-09-23,27.12,27.12,27.12,27.12,0,4.32778405549668,4.32778405549668,4.32778405549668,4.32778405549668,0,0.0,1.0
1993-09-24,27.38,27.38,27.38,27.38,100,4.369274610601,4.369274610601,4.369274610601,4.369274610601,626.648641712036,0.0,1.0
1993-09-27,27.13,27.13,27.13,27.13,200,4.32937984607762,4.32937984607762,4.32937984607762,4.32937984607762,1253.29728342407,0.0,1.0
1993-09-28,27.12,27.12,27.12,27.12,0,4.32778405549668,4.32778405549668,4.32778405549668,4.32778405549668,0,0.0,1.0
1993-09-29,27.38,27.38,27.38,27.38,100,4.369274610601,4.369274610601,4.369274610601,4.369274610601,626.648641712036,0.0,1.0
1993-09-30,27.63,27.63,27.63,27.63,100,4.40916937512438,4.40916937512438,4.40916937512438,4.40916937512438,626.648641712036,0.0,1.0
1993-10-01,27.5,27.5,27.5,27.5,100,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,626.648641712036,0.0,1.0
1993-10-04,27.5,27.5,27.5,27.5,0,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,0,0.0,1.0
1993-10-05,27.38,27.38,27.38,27.38,100,4.369274610601,4.369274610601,4.369274610601,4.369274610601,626.648641712036,0.0,1.0
1993-10-06,27.38,27.38,27.38,27.38,0,4.369274610601,4.369274610601,4.369274610601,4.369274610601,0,0.0,1.0
1993-10-07,27.25,27.25,27.25,27.25,300,4.34852933304884,4.34852933304884,4.34852933304884,4.34852933304884,1879.94592513611,0.0,1.0
1993-10-08,27.25,27.25,27.25,27.25,0,4.34852933304884,4.34852933304884,4.34852933304884,4.34852933304884,0,0.0,1.0
1993-10-11,27.13,27.13,27.13,27.13,100,4.32937984607762,4.32937984607762,4.32937984607762,4.32937984607762,626.648641712035,0.0,1.0
1993-10-12,27.38,27.38,27.38,27.38,100,4.369274610601,4.369274610601,4.369274610601,4.369274610601,626.648641712036,0.0,1.0
1993-10-13,27.38,27.38,27.38,27.38,0,4.369274610601,4.369274610601,4.369274610601,4.369274610601,0,0.0,1.0
1993-10-14,27.38,27.38,27.38,27.38,0,4.369274610601,4.369274610601,4.369274610601,4.369274610601,0,0.0,1.0
1993-10-15,27.63,27.63,27.63,27.63,100,4.40916937512438,4.40916937512438,4.40916937512438,4.40916937512438,626.648641712036,0.0,1.0
1993-10-18,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.0,1.0
1993-10-19,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.0,1.0
1993-10-20,27.38,27.38,27.38,27.38,100,4.369274610601,4.369274610601,4.369274610601,4.369274610601,626.648641712036,0.0,1.0
1993-10-21,27.38,27.38,27.38,27.38,0,4.369274610601,4.369274610601,4.369274610601,4.369274610601,0,0.0,1.0
1993-10-22,27.38,27.38,27.13,27.13,200,4.369274610601,4.369274610601,4.32937984607762,4.32937984607762,1253.29728342407,0.0,1.0
1993-10-25,27.38,27.38,27.38,27.38,0,4.369274610601,4.369274610601,4.369274610601,4.369274610601,0,0.0,1.0
1993-10-26,27.5,27.5,27.5,27.5,100,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,626.648641712036,0.0,1.0
1993-10-27,27.5,27.5,27.5,27.5,0,4.38842409757222,4.38842409757222,4.38842409757222,4.38842409757222,0,0.0,1.0
1993-10-28,28.0,28.25,27.75,27.75,800,4.46821362661899,4.50810839114238,4.42831886209561,4.42831886209561,5013.18913369629,0.0,1.0
1993-10-29,28.0,28.0,27.75,27.75,300,4.46821362661899,4.46821362661899,4.42831886209561,4.42831886209561,1879.94592513611,0.0,1.0
1993-11-01,28.25,28.25,28.25,28.25,200,4.50810839114238,4.50810839114238,4.50810839114238,4.50810839114238,1253.29728342407,0.0,1.0
1993-11-02,29.0,29.0,28.38,28.38,1900,4.62779268471253,4.62779268471253,4.52885366869453,4.52885366869453,11906.3241925287,0.0,1.0
1993-11-03,29.25,29.25,29.25,29.25,100,4.66768744923591,4.66768744923591,4.66768744923591,4.66768744923591,626.648641712036,0.0,1.0
1993-11-04,28.25,29.0,28.25,29.0,700,4.50810839114238,4.62779268471253,4.50810839114238,4.62779268471253,4386.54049198424,0.0,1.0
1993-11-05,28.25,28.25,28.25,28.25,200,4.50810839114238,4.50810839114238,4.50810839114238,4.50810839114238,1253.29728342407,0.0,1.0
1993-11-08,28.13,28.25,28.13,28.25,800,4.48895890417115,4.50810839114238,4.48895890417115,4.50810839114238,5013.18913369629,0.0,1.0
1993-11-09,28.12,28.12,28.12,28.12,0,4.48736311359022,4.48736311359022,4.48736311359022,4.48736311359022,0,0.0,1.0
1993-11-10,28.12,28.12,28.12,28.12,0,4.48736311359022,4.48736311359022,4.48736311359022,4.48736311359022,0,0.0,1.0
1993-11-11,28.25,28.38,28.25,28.38,600,4.50810839114238,4.52885366869453,4.50810839114238,4.52885366869453,3759.89185027221,0.0,1.0
1993-11-12,28.25,28.25,28.25,28.25,0,4.50810839114238,4.50810839114238,4.50810839114238,4.50810839114238,0,0.0,1.0
1993-11-15,28.25,28.25,28.25,28.25,0,4.50810839114238,4.50810839114238,4.50810839114238,4.50810839114238,0,0.0,1.0
1993-11-16,28.25,28.25,28.25,28.25,0,4.50810839114238,4.50810839114238,4.50810839114238,4.50810839114238,0,0.0,1.0
1993-11-17,28.5,28.5,28.25,28.25,200,4.54800315566576,4.54800315566576,4.50810839114238,4.50810839114238,1253.29728342407,0.0,1.0
1993-11-18,28.5,28.5,28.5,28.5,0,4.54800315566576,4.54800315566576,4.54800315566576,4.54800315566576,0,0.0,1.0
1993-11-19,28.5,28.5,28.5,28.5,0,4.54800315566576,4.54800315566576,4.54800315566576,4.54800315566576,0,0.0,1.0
1993-11-22,28.0,28.25,28.0,28.25,700,4.46821362661899,4.50810839114238,4.46821362661899,4.50810839114238,4386.54049198425,0.0,1.0
1993-11-23,27.38,27.88,27.38,27.88,1100,4.369274610601,4.44906413964777,4.369274610601,4.44906413964777,6893.13505883239,0.0,1.0
1993-11-24,27.63,27.63,27.63,27.63,100,4.40916937512438,4.40916937512438,4.40916937512438,4.40916937512438,626.648641712036,0.0,1.0
1993-11-26,27.62,27.62,27.62,27.62,0,4.40757358454345,4.40757358454345,4.40757358454345,4.40757358454345,0,0.0,1.0
1993-11-29,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.3,1.0
1993-11-30,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-01,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-02,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-03,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-06,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-07,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-08,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-09,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-10,27.0,27.0,27.0,27.0,200,4.35606907753675,4.35606907753675,4.35606907753675,4.35606907753675,1239.6497630964,0.0,1.0
1993-12-13,27.0,27.0,27.0,27.0,0,4.35606907753675,4.35606907753675,4.35606907753675,4.35606907753675,0,0.0,1.0
1993-12-14,27.25,27.25,27.25,27.25,100,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,619.824881548202,0.0,1.0
1993-12-15,27.25,27.25,27.25,27.25,0,4.3964030504769,4.3964030504769,4.3964030504769,4.3964030504769,0,0.0,1.0
1993-12-16,27.38,27.38,27.38,27.38,100,4.41737671640578,4.41737671640578,4.41737671640578,4.41737671640578,619.824881548202,0.0,1.0
1993-12-17,27.25,27.5,27.25,27.5,200,4.3964030504769,4.43673702341706,4.3964030504769,4.43673702341706,1239.6497630964,0.0,1.0
1993-12-20,27.13,27.13,27.13,27.13,100,4.37704274346563,4.37704274346563,4.37704274346563,4.37704274346563,619.824881548202,0.0,1.0
1993-12-21,27.63,28.13,27.38,27.38,3200,4.45771068934594,4.53837863522625,4.41737671640578,4.41737671640578,19834.3962095425,0.0,1.0
1993-12-22,27.62,27.62,27.62,27.62,0,4.45609733042833,4.45609733042833,4.45609733042833,4.45609733042833,0,0.0,1.0
1993-12-23,27.5,27.5,27.25,27.5,500,4.43673702341706,4.43673702341706,4.3964030504769,4.43673702341706,3099.12440774101,0.0,1.0
1993-12-27,27.5,27.5,27.5,27.5,0,4.43673702341706,4.43673702341706,4.43673702341706,4.43673702341706,0,0.0,1.0
1993-12-28,27.5,27.5,27.5,27.5,0,4.43673702341706,4.43673702341706,4.43673702341706,4.43673702341706,0,0.0,1.0
1993-12-29,27.75,27.75,27.75,27.75,100,4.47707099635721,4.47707099635721,4.47707099635721,4.47707099635721,619.824881548202,0.0,1.0
1993-12-30,27.88,27.88,27.88,27.88,200,4.49804466228609,4.49804466228609,4.49804466228609,4.49804466228609,1239.6497630964,0.0,1.0
1993-12-31,27.88,27.88,27.88,27.88,0,4.49804466228609,4.49804466228609,4.49804466228609,4.49804466228609,0,0.0,1.0
1994-01-03,28.0,28.0,28.0,28.0,300,4.51740496929737,4.51740496929737,4.51740496929737,4.51740496929737,1859.4746446446,0.0,1.0
1994-01-04,28.0,28.0,28.0,28.0,0,4.51740496929737,4.51740496929737,4.51740496929737,4.51740496929737,0,0.0,1.0
1994-01-05,27.63,27.75,27.63,27.75,300,4.45771068934594,4.47707099635721,4.45771068934594,4.47707099635721,1859.47464464461,0.0,1.0
1994-01-06,27.62,27.62,27.62,27.62,0,4.45609733042833,4.45609733042833,4.45609733042833,4.45609733042833,0,0.0,1.0
1994-01-07,27.63,27.63,27.63,27.63,100,4.45771068934594,4.45771068934594,4.45771068934594,4.45771068934594,619.824881548202,0.0,1.0
1994-01-10,27.62,27.62,27.62,27.62,0,4.45609733042833,4.45609733042833,4.45609733042833,4.45609733042833,0,0.0,1.0
1994-01-11,27.62,27.62,27.62,27.62,0,4.45609733042833,4.45609733042833,4.45609733042833,4.45609733042833,0,0.0,1.0
1994-01-12,27.25,27.5,27.25,27.5,700,4.3964030504769,4.43673702341706,4.3964030504769,4.43673702341706,4338.77417083742,0.0,1.0
1994-01-13,27.5,27.5,27.5,27.5,100,4.43673702341706,4.43673702341706,4.43673702341706,4.43673702341706,619.824881548202,0.0,1.0
1994-01-14,27.5,27.5,27.5,27.5,0,4.43673702341706,4.43673702341706,4.43673702341706,4.43673702341706,0,0.0,1.0
1994-01-17,27.5,27.5,27.25,27.25,200,4.43673702341706,4.43673702341706,4.3964030504769,4.3964030504769,1239.6497630964,0.0,1.0
1994-01-18,27.5,27.5,27.5,27.5,0,4.43673702341706,4.43673702341706,4.43673702341706,4.43673702341706,0,0.0,1.0
1994-01-19,29.0,29.0,27.75,27.75,3500,4.67874086105799,4.67874086105799,4.47707099635721,4.47707099635721,21693.8708541871,0.0,1.0
1994-01-20,28.75,28.75,28.75,28.75,200,4.63840688811783,4.63840688811783,4.63840688811783,4.63840688811783,1239.6497630964,0.0,1.0
1994-01-21,28.75,28.75,28.75,28.75,200,4.63840688811783,4.63840688811783,4.63840688811783,4.63840688811783,1239.6497630964,0.0,1.0
1994-01-24,28.88,28.88,28.75,28.75,500,4.65938055404671,4.65938055404671,4.63840688811783,4.63840688811783,3099.12440774101,0.0,1.0
1994-01-25,28.88,28.88,28.88,28.88,0,4.65938055404671,4.65938055404671,4.65938055404671,4.65938055404671,0,0.0,1.0
1994-01-26,28.88,28.88,28.88,28.88,0,4.65938055404671,4.65938055404671,4.65938055404671,4.65938055404671,0,0.0,1.0
1994-01-27,28.88,28.88,28.88,28.88,0,4.65938055404671,4.65938055404671,4.65938055404671,4.65938055404671,0,0.0,1.0
1994-01-28,28.88,28.88,28.88,28.88,0,4.65938055404671,4.65938055404671,4.65938055404671,4.65938055404671,0,0.0,1.0
1994-01-31,28.38,28.38,28.13,28.38,1200,4.5787126081664,4.5787126081664,4.53837863522625,4.5787126081664,7437.89857857843,0.0,1.0
1994-02-01,28.38,28.38,28.38,28.38,0,4.5787126081664,4.5787126081664,4.5787126081664,4.5787126081664,0,0.0,1.0
1994-02-02,29.63,29.63,28.63,28.63,1100,4.78038247286718,4.78038247286718,4.61904658110656,4.61904658110656,6818.07369703022,0.0,1.0
1994-02-03,29.75,30.0,29.75,30.0,1000,4.79974277987845,4.84007675281861,4.79974277987845,4.84007675281861,6198.24881548202,0.0,1.0
1994-02-04,29.38,29.5,29.38,29.5,300,4.74004849992702,4.7594088069383,4.74004849992702,4.7594088069383,1859.47464464461,0.0,1.0
1994-02-07,29.38,29.38,29.0,29.13,800,4.74004849992702,4.74004849992702,4.67874086105799,4.69971452698687,4958.59905238562,0.0,1.0
1994-02-08,29.38,29.38,29.38,29.38,0,4.74004849992702,4.74004849992702,4.74004849992702,4.74004849992702,0,0.0,1.0
1994-02-09,29.38,29.38,29.38,29.38,0,4.74004849992702,4.74004849992702,4.74004849992702,4.74004849992702,0,0.0,1.0
1994-02-10,29.13,29.13,29.13,29.13,100,4.69971452698687,4.69971452698687,4.69971452698687,4.69971452698687,619.824881548202,0.0,1.0
1994-02-11,29.12,29.12,29.12,29.12,0,4.69810116806926,4.69810116806926,4.69810116806926,4.69810116806926,0,0.0,1.0
1994-02-14,29.12,29.12,29.12,29.12,0,4.69810116806926,4.69810116806926,4.69810116806926,4.69810116806926,0,0.0,1.0
1994-02-15,29.5,29.5,29.38,29.38,300,4.7594088069383,4.7594088069383,4.74004849992702,4.74004849992702,1859.47464464461,0.0,1.0
1994-02-16,29.63,29.63,29.63,29.63,100,4.78038247286718,4.78038247286718,4.78038247286718,4.78038247286718,619.824881548202,0.0,1.0
1994-02-17,29.75,30.25,29.75,29.75,700,4.79974277987845,4.88041072575876,4.79974277987845,4.79974277987845,4338.77417083742,0.0,1.0
1994-02-18,30.0,30.0,30.0,30.0,100,4.84007675281861,4.84007675281861,4.84007675281861,4.84007675281861,619.824881548202,0.0,1.0
1994-02-22,30.0,30.0,30.0,30.0,0,4.84007675281861,4.84007675281861,4.84007675281861,4.84007675281861,0,0.0,1.0
1994-02-23,30.0,30.0,29.5,29.75,2400,4.84007675281861,4.84007675281861,4.7594088069383,4.79974277987845,14875.7971571568,0.0,1.0
1994-02-24,30.38,30.38,30.25,30.25,400,4.90138439168764,4.90138439168764,4.88041072575876,4.88041072575876,2479.29952619281,0.0,1.0
1994-02-25,30.25,30.25,30.0,30.13,400,4.88041072575876,4.88041072575876,4.84007675281861,4.86105041874749,2479.29952619281,0.0,1.0
1994-02-28,30.25,30.5,30.25,30.25,1100,4.92881149328695,4.96954547257031,4.92881149328695,4.92881149328695,6751.12043650292,0.3,1.0
1994-03-01,29.88,30.0,29.88,30.0,200,4.86852520394757,4.88807751400358,4.86852520394757,4.88807751400358,1227.47644300053,0.0,1.0
1994-03-02,29.88,29.88,29.88,29.88,0,4.86852520394757,4.86852520394757,4.86852520394757,4.86852520394757,0,0.0,1.0
1994-03-03,29.88,29.88,29.88,29.88,0,4.86852520394757,4.86852520394757,4.86852520394757,4.86852520394757,0,0.0,1.0
1994-03-04,30.13,30.13,30.13,30.13,800,4.90925918323093,4.90925918323093,4.90925918323093,4.90925918323093,4909.90577200213,0.0,1.0
1994-03-07,29.88,29.88,29.88,29.88,100,4.86852520394757,4.86852520394757,4.86852520394757,4.86852520394757,613.738221500266,0.0,1.0
1994-03-08,32.5,33.0,31.0,31.25,18100,5.29541730683722,5.37688526540394,5.05101343113704,5.0917474104204,111086.618091548,0.0,1.0
1994-03-09,32.88,32.88,32.5,32.5,7000,5.35733295534793,5.35733295534793,5.29541730683722,5.29541730683722,42961.6755050186,0.0,1.0
1994-03-10,33.38,34.38,33.0,33.0,12200,5.43880091391465,5.60173683104811,5.37688526540394,5.37688526540394,74876.0630230325,0.0,1.0
1994-03-11,33.0,33.13,32.75,33.13,2300,5.37688526540394,5.39806693463129,5.33615128612058,5.39806693463129,14115.9790945061,0.0,1.0
1994-03-14,33.13,33.13,33.13,33.13,300,5.39806693463129,5.39806693463129,5.39806693463129,5.39806693463129,1841.2146645008,0.0,1.0
1994-03-15,32.88,32.88,32.5,32.88,1100,5.35733295534793,5.35733295534793,5.29541730683722,5.35733295534793,6751.12043650292,0.0,1.0
1994-03-16,32.88,32.88,32.88,32.88,300,5.35733295534793,5.35733295534793,5.35733295534793,5.35733295534793,1841.2146645008,0.0,1.0
1994-03-17,32.5,33.0,32.5,32.88,1200,5.29541730683722,5.37688526540394,5.29541730683722,5.35733295534793,7364.85865800318,0.0,1.0
1994-03-18,32.13,32.25,32.13,32.25,700,5.23513101749784,5.25468332755385,5.23513101749784,5.25468332755385,4296.16755050186,0.0,1.0
1994-03-21,32.13,32.13,32.13,32.13,500,5.23513101749784,5.23513101749784,5.23513101749784,5.23513101749784,3068.69110750133,0.0,1.0
1994-03-22,32.0,32.0,32.0,32.0,500,5.21394934827049,5.21394934827049,5.21394934827049,5.21394934827049,3068.69110750133,0.0,1.0
1994-03-23,32.0,32.0,32.0,32.0,0,5.21394934827049,5.21394934827049,5.21394934827049,5.21394934827049,0,0.0,1.0
1994-03-24,31.5,31.75,31.5,31.75,600,5.13248138970376,5.17321536898713,5.13248138970376,5.17321536898713,3682.4293290016,0.0,1.0
1994-03-25,31.5,31.5,31.5,31.5,300,5.13248138970376,5.13248138970376,5.13248138970376,5.13248138970376,1841.2146645008,0.0,1.0
1994-03-28,31.75,32.0,31.13,31.13,6200,5.17321536898713,5.21394934827049,5.07219510036439,5.07219510036439,38051.7697330165,0.0,1.0
1994-03-29,31.0,31.38,31.0,31.38,1100,5.10804100213374,5.17065569828893,5.10804100213374,5.17065569828893,6675.74907596781,0.35,1.0
1994-03-30,30.25,30.75,29.63,30.75,2500,4.98445936498535,5.06684712308428,4.88229854494267,5.06684712308428,15172.1569908359,0.0,1.0
1994-03-31,30.0,30.0,30.0,30.0,200,4.94326548593588,4.94326548593588,4.94326548593588,4.94326548593588,1213.77255926687,0.0,1.0
1994-04-04,29.75,29.75,29.75,29.75,400,4.90207160688642,4.90207160688642,4.90207160688642,4.90207160688642,2427.54511853375,0.0,1.0
1994-04-05,29.75,29.75,29.75,29.75,0,4.90207160688642,4.90207160688642,4.90207160688642,4.90207160688642,0,0.0,1.0
1994-04-06,29.75,30.13,29.75,30.13,2600,4.90207160688642,4.9646863030416,4.90207160688642,4.9646863030416,15779.0432704693,0.0,1.0
1994-04-07,29.75,29.75,29.75,29.75,0,4.90207160688642,4.90207160688642,4.90207160688642,4.90207160688642,0,0.0,1.0
1994-04-08,30.0,30.0,29.75,29.75,4000,4.94326548593588,4.94326548593588,4.90207160688642,4.90207160688642,24275.4511853375,0.0,1.0
1994-04-11,30.0,30.13,30.0,30.0,900,4.94326548593588,4.9646863030416,4.94326548593588,4.94326548593588,5461.97651670093,0.0,1.0
1994-04-12,30.0,30.0,30.0,30.0,0,4.94326548593588,4.94326548593588,4.94326548593588,4.94326548593588,0,0.0,1.0
1994-04-13,28.0,29.88,28.0,29.88,6300,4.61371445354016,4.92349242399214,4.61371445354016,4.92349242399214,38233.8356169065,0.0,1.0
1994-04-14,28.0,28.0,28.0,28.0,0,4.61371445354016,4.61371445354016,4.61371445354016,4.61371445354016,0,0.0,1.0
1994-04-15,28.0,28.0,28.0,28.0,0,4.61371445354016,4.61371445354016,4.61371445354016,4.61371445354016,0,0.0,1.0
1994-04-18,27.75,27.75,27.75,27.75,200,4.57252057449069,4.57252057449069,4.57252057449069,4.57252057449069,1213.77255926687,0.0,1.0
1994-04-19,28.13,28.38,28.0,28.0,1400,4.63513527064588,4.67632914969534,4.61371445354016,4.61371445354016,8496.40791486811,0.0,1.0
1994-04-20,27.75,28.0,27.75,28.0,300,4.57252057449069,4.61371445354016,4.57252057449069,4.61371445354016,1820.65883890031,0.0,1.0
1994-04-21,27.75,27.75,27.75,27.75,0,4.57252057449069,4.57252057449069,4.57252057449069,4.57252057449069,0,0.0,1.0
1994-04-22,28.25,28.25,27.88,27.88,1200,4.65490833258962,4.65490833258962,4.59394139159641,4.59394139159641,7282.63535560124,0.0,1.0
1994-04-25,28.0,28.13,27.75,28.13,1500,4.61371445354016,4.63513527064588,4.57252057449069,4.63513527064588,9103.29419450154,0.0,1.0
1994-04-26,29.38,30.75,28.0,28.0,9100,4.84110466589321,5.06684712308428,4.61371445354016,4.61371445354016,55226.6514466427,0.0,1.0
1994-04-28,28.63,29.0,28.63,28.75,2200,4.71752302874481,4.77848996973802,4.71752302874481,4.73729609068855,13351.4981519356,0.0,1.0
1994-04-29,28.88,28.88,28.88,28.88,200,4.75871690779428,4.75871690779428,4.75871690779428,4.75871690779428,1213.77255926687,0.0,1.0
1994-05-02,28.38,28.63,28.38,28.63,400,4.67632914969534,4.71752302874481,4.67632914969534,4.71752302874481,2427.54511853375,0.0,1.0
1994-05-03,29.0,29.0,28.5,28.5,800,4.77848996973802,4.77848996973802,4.69610221163909,4.69610221163909,4855.09023706749,0.0,1.0
1994-05-04,30.13,30.5,29.13,29.13,4500,4.9646863030416,5.02565324403481,4.79991078684374,4.79991078684374,27309.8825835047,0.0,1.0
1994-05-05,30.38,30.38,30.25,30.25,400,5.00588018209107,5.00588018209107,4.98445936498535,4.98445936498535,2427.54511853375,0.0,1.0
1994-05-06,30.38,30.38,30.0,30.0,1000,5.00588018209107,5.00588018209107,4.94326548593588,4.94326548593588,6068.86279633437,0.0,1.0
1994-05-09,30.13,30.13,30.13,30.13,200,4.9646863030416,4.9646863030416,4.9646863030416,4.9646863030416,1213.77255926687,0.0,1.0
1994-05-10,30.13,30.13,30.13,30.13,0,4.9646863030416,4.9646863030416,4.9646863030416,4.9646863030416,0,0.0,1.0
1994-05-11,29.63,29.88,29.63,29.88,900,4.88229854494267,4.92349242399214,4.88229854494267,4.92349242399214,5461.97651670093,0.0,1.0
1994-05-12,28.75,29.38,28.63,29.38,1300,4.73729609068855,4.84110466589321,4.71752302874481,4.84110466589321,7889.52163523468,0.0,1.0
1994-05-13,28.75,29.38,28.63,29.38,0,4.73729609068855,4.84110466589321,4.71752302874481,4.84110466589321,0,0.0,1.0
1994-05-16,28.38,28.5,28.38,28.5,400,4.67632914969534,4.69610221163909,4.67632914969534,4.69610221163909,2427.54511853375,0.0,1.0
1994-05-17,28.0,28.13,28.0,28.13,400,4.61371445354016,4.63513527064588,4.61371445354016,4.63513527064588,2427.54511853374,0.0,1.0
1994-05-18,28.25,28.25,28.0,28.0,1000,4.65490833258962,4.65490833258962,4.61371445354016,4.61371445354016,6068.86279633437,0.0,1.0
1994-05-19,28.63,28.63,28.5,28.5,800,4.71752302874481,4.71752302874481,4.69610221163909,4.69610221163909,4855.09023706749,0.0,1.0
1994-05-20,28.75,28.75,28.75,28.75,300,4.73729609068855,4.73729609068855,4.73729609068855,4.73729609068855,1820.65883890031,0.0,1.0
1994-05-23,28.75,28.75,28.75,28.75,0,4.73729609068855,4.73729609068855,4.73729609068855,4.73729609068855,0,0.0,1.0
1994-05-24,28.75,28.75,28.75,28.75,0,4.73729609068855,4.73729609068855,4.73729609068855,4.73729609068855,0,0.0,1.0
1994-05-25,29.13,29.13,28.88,28.88,500,4.79991078684374,4.79991078684374,4.75871690779428,4.75871690779428,3034.43139816718,0.0,1.0
1994-05-26,29.13,29.25,29.0,29.25,500,4.79991078684374,4.81968384878748,4.77848996973802,4.81968384878748,3034.43139816718,0.0,1.0
1994-05-27,28.88,28.88,28.88,28.88,100,4.80814956265363,4.80814956265363,4.80814956265363,4.80814956265363,600.646873057357,0.3,1.0
1994-05-31,28.88,28.88,28.88,28.88,0,4.80814956265363,4.80814956265363,4.80814956265363,4.80814956265363,0,0.0,1.0
1994-06-01,28.5,28.75,28.5,28.75,500,4.74488443682924,4.78650623013476,4.74488443682924,4.78650623013476,3003.23436528678,0.0,1.0
1994-06-02,28.38,28.38,28.38,28.38,500,4.72490597604259,4.72490597604259,4.72490597604259,4.72490597604259,3003.23436528678,0.0,1.0
1994-06-03,28.38,28.38,28.13,28.13,300,4.72490597604259,4.72490597604259,4.68328418273707,4.68328418273707,1801.94061917207,0.0,1.0
1994-06-06,28.38,28.38,28.13,28.13,0,4.72490597604259,4.72490597604259,4.68328418273707,4.68328418273707,0,0.0,1.0
1994-06-07,28.25,28.25,28.25,28.25,200,4.70326264352372,4.70326264352372,4.70326264352372,4.70326264352372,1201.29374611471,0.0,1.0
1994-06-08,28.25,28.25,28.25,28.25,0,4.70326264352372,4.70326264352372,4.70326264352372,4.70326264352372,0,0.0,1.0
1994-06-09,28.0,28.38,28.0,28.38,300,4.6616408502182,4.72490597604259,4.6616408502182,4.72490597604259,1801.94061917207,0.0,1.0
1994-06-10,28.0,28.0,27.75,27.75,1100,4.6616408502182,4.6616408502182,4.62001905691268,4.62001905691268,6607.11560363092,0.0,1.0
1994-06-13,28.0,28.0,27.75,27.75,0,4.6616408502182,4.6616408502182,4.62001905691268,4.62001905691268,0,0.0,1.0
1994-06-14,28.13,28.13,27.75,27.75,1700,4.68328418273707,4.68328418273707,4.62001905691268,4.62001905691268,10210.9968419751,0.0,1.0
1994-06-15,28.13,28.13,27.88,27.88,300,4.68328418273707,4.68328418273707,4.64166238943155,4.64166238943155,1801.94061917207,0.0,1.0
1994-06-16,28.13,28.13,27.88,27.88,0,4.68328418273707,4.68328418273707,4.64166238943155,4.64166238943155,0,0.0,1.0
1994-06-17,28.13,28.13,27.88,27.88,0,4.68328418273707,4.68328418273707,4.64166238943155,4.64166238943155,0,0.0,1.0
1994-06-20,27.88,27.88,27.88,27.88,200,4.64166238943155,4.64166238943155,4.64166238943155,4.64166238943155,1201.29374611471,0.0,1.0
1994-06-21,28.0,28.0,27.75,28.0,300,4.6616408502182,4.6616408502182,4.62001905691268,4.6616408502182,1801.94061917207,0.0,1.0
1994-06-22,28.13,28.13,28.13,28.13,100,4.68328418273707,4.68328418273707,4.68328418273707,4.68328418273707,600.646873057357,0.0,1.0
1994-06-23,27.88,27.88,27.88,27.88,200,4.64166238943155,4.64166238943155,4.64166238943155,4.64166238943155,1201.29374611471,0.0,1.0
1994-06-24,27.88,27.88,27.38,27.75,1300,4.64166238943155,4.64166238943155,4.55841880282052,4.62001905691268,7808.40934974564,0.0,1.0
1994-06-27,28.38,28.38,28.0,28.0,800,4.72490597604259,4.72490597604259,4.6616408502182,4.6616408502182,4805.17498445885,0.0,1.0
1994-06-28,28.75,28.75,28.63,28.63,300,4.78650623013476,4.78650623013476,4.76652776934811,4.76652776934811,1801.94061917207,0.0,1.0
1994-06-29,28.63,28.88,28.63,28.88,200,4.76652776934811,4.80814956265363,4.76652776934811,4.80814956265363,1201.29374611471,0.0,1.0
1994-06-30,28.63,28.88,28.63,28.88,0,4.76652776934811,4.80814956265363,4.76652776934811,4.80814956265363,0,0.0,1.0
1994-07-01,29.0,29.0,28.5,28.5,1500,4.82812802344028,4.82812802344028,4.74488443682924,4.74488443682924,9009.70309586035,0.0,1.0
1994-07-05,29.0,29.0,28.5,28.5,0,4.82812802344028,4.82812802344028,4.74488443682924,4.74488443682924,0,0.0,1.0
1994-07-06,29.0,29.0,28.5,28.5,0,4.82812802344028,4.82812802344028,4.74488443682924,4.74488443682924,0,0.0,1.0
1994-07-07,29.75,29.75,29.25,29.25,800,4.95299340335684,4.95299340335684,4.8697498167458,4.8697498167458,4805.17498445885,0.0,1.0
1994-07-08,30.38,30.38,29.5,29.5,1900,5.05788032248675,5.05788032248675,4.91137161005132,4.91137161005132,11412.2905880898,0.0,1.0
1994-07-11,30.25,30.63,30.25,30.5,600,5.03623698996788,5.09950211579227,5.03623698996788,5.0778587832734,3603.88123834414,0.0,1.0
1994-07-12,31.0,31.0,30.5,30.5,700,5.16110236988444,5.16110236988444,5.0778587832734,5.0778587832734,4204.52811140149,0.0,1.0
1994-07-13,31.75,32.25,31.25,31.25,1800,5.285967749801,5.36921133641204,5.20272416318996,5.20272416318996,10811.6437150324,0.0,1.0
1994-07-14,31.5,31.63,31.25,31.63,500,5.24434595649548,5.26598928901435,5.20272416318996,5.26598928901435,3003.23436528678,0.0,1.0
1994-07-15,31.5,31.63,31.25,31.63,0,5.24434595649548,5.26598928901435,5.20272416318996,5.26598928901435,0,0.0,1.0
1994-07-18,31.5,31.63,31.25,31.63,0,5.24434595649548,5.26598928901435,5.20272416318996,5.26598928901435,0,0.0,1.0
1994-07-19,31.5,31.63,31.25,31.63,0,5.24434595649548,5.26598928901435,5.20272416318996,5.26598928901435,0,0.0,1.0
1994-07-20,31.38,31.38,31.13,31.25,500,5.22436749570883,5.22436749570883,5.18274570240331,5.20272416318996,3003.23436528678,0.0,1.0
1994-07-21,31.5,31.5,31.5,31.5,100,5.24434595649548,5.24434595649548,5.24434595649548,5.24434595649548,600.646873057356,0.0,1.0
1994-07-22,31.5,31.5,31.5,31.5,100,5.24434595649548,5.24434595649548,5.24434595649548,5.24434595649548,600.646873057356,0.0,1.0
1994-07-25,32.0,32.38,31.63,31.63,4000,5.32758954310652,5.39085466893091,5.26598928901435,5.26598928901435,24025.8749222942,0.0,1.0
1994-07-26,32.5,32.5,31.75,31.88,500,5.41083312971756,5.41083312971756,5.285967749801,5.30761108231987,3003.23436528678,0.0,1.0
1994-07-27,31.5,32.88,31.13,32.75,2400,5.24434595649548,5.47409825554195,5.18274570240331,5.45245492302308,14415.5249533765,0.0,1.0
1994-07-28,30.63,31.25,30.63,31.25,1000,5.09950211579227,5.20272416318996,5.09950211579227,5.20272416318996,6006.46873057356,0.0,1.0
1994-07-29,31.13,31.13,30.88,30.88,600,5.18274570240331,5.18274570240331,5.14112390909779,5.14112390909779,3603.88123834414,0.0,1.0
1994-08-01,31.13,31.13,30.88,30.88,0,5.18274570240331,5.18274570240331,5.14112390909779,5.14112390909779,0,0.0,1.0
1994-08-02,31.13,31.13,30.88,30.88,0,5.18274570240331,5.18274570240331,5.14112390909779,5.14112390909779,0,0.0,1.0
1994-08-03,30.88,30.88,30.63,30.88,1100,5.14112390909779,5.14112390909779,5.09950211579227,5.14112390909779,6607.11560363092,0.0,1.0
1994-08-04,30.88,30.88,30.88,30.88,200,5.14112390909779,5.14112390909779,5.14112390909779,5.14112390909779,1201.29374611471,0.0,1.0
1994-08-05,30.63,30.63,30.63,30.63,200,5.09950211579227,5.09950211579227,5.09950211579227,5.09950211579227,1201.29374611471,0.0,1.0
1994-08-08,30.88,30.88,30.63,30.88,400,5.14112390909779,5.14112390909779,5.09950211579227,5.14112390909779,2402.58749222943,0.0,1.0
1994-08-09,30.88,31.25,30.88,31.13,1200,5.14112390909779,5.20272416318996,5.14112390909779,5.18274570240331,7207.76247668828,0.0,1.0
1994-08-10,30.88,31.13,30.88,31.13,600,5.14112390909779,5.18274570240331,5.14112390909779,5.18274570240331,3603.88123834414,0.0,1.0
1994-08-11,30.5,30.75,30.5,30.75,400,5.0778587832734,5.11948057657892,5.0778587832734,5.11948057657892,2402.58749222943,0.0,1.0
1994-08-12,30.5,30.75,30.5,30.75,0,5.0778587832734,5.11948057657892,5.0778587832734,5.11948057657892,0,0.0,1.0
1994-08-15,30.13,30.38,29.75,30.38,1600,5.01625852918123,5.05788032248675,4.95299340335684,5.05788032248675,9610.3499689177,0.0,1.0
1994-08-16,30.13,30.38,29.75,30.38,0,5.01625852918123,5.05788032248675,4.95299340335684,5.05788032248675,0,0.0,1.0
1994-08-17,29.38,30.38,29.38,30.38,2300,4.89139314926467,5.05788032248675,4.89139314926467,5.05788032248675,13814.8780803192,0.0,1.0
1994-08-18,29.0,29.25,29.0,29.25,800,4.82812802344028,4.8697498167458,4.82812802344028,4.8697498167458,4805.17498445885,0.0,1.0
1994-08-19,29.25,29.25,29.25,29.25,100,4.8697498167458,4.8697498167458,4.8697498167458,4.8697498167458,600.646873057357,0.0,1.0
1994-08-22,29.13,29.13,28.5,29.0,3000,4.84977135595915,4.84977135595915,4.74488443682924,4.82812802344028,18019.4061917207,0.0,1.0
1994-08-23,29.13,29.13,28.5,29.0,0,4.84977135595915,4.84977135595915,4.74488443682924,4.82812802344028,0,0.0,1.0
1994-08-24,28.75,28.88,28.75,28.88,400,4.78650623013476,4.80814956265363,4.78650623013476,4.80814956265363,2402.58749222943,0.0,1.0
1994-08-25,29.0,29.0,28.63,28.75,600,4.82812802344028,4.82812802344028,4.76652776934811,4.78650623013476,3603.88123834414,0.0,1.0
1994-08-26,29.88,29.88,29.25,29.25,1200,4.97463673587571,4.97463673587571,4.8697498167458,4.8697498167458,7207.76247668828,0.0,1.0
1994-08-29,30.13,30.25,30.0,30.25,2600,5.01625852918123,5.03623698996788,4.99461519666236,5.03623698996788,15616.8186994913,0.0,1.0
1994-08-30,29.38,29.38,29.38,29.38,300,4.9413393012313,4.9413393012313,4.9413393012313,4.9413393012313,1783.72693366831,0.3,1.0
1994-08-31,28.88,29.25,28.88,29.25,1000,4.85724571203403,4.91947496804001,4.85724571203403,4.91947496804001,5945.75644556103,0.0,1.0
1994-09-01,28.63,28.88,28.63,28.88,500,4.8151989174354,4.85724571203403,4.8151989174354,4.85724571203403,2972.87822278051,0.0,1.0
1994-09-02,28.75,28.75,28.5,28.5,200,4.83538137884274,4.83538137884274,4.79333458424411,4.79333458424411,1189.15128911221,0.0,1.0
1994-09-06,27.75,29.0,27.38,29.0,4000,4.66719420044821,4.87742817344138,4.60496494444224,4.87742817344138,23783.0257822441,0.0,1.0
1994-09-07,28.13,28.13,27.88,27.88,200,4.73110532823813,4.73110532823813,4.6890585336395,4.6890585336395,1189.15128911221,0.0,1.0
1994-09-08,28.25,28.5,28.25,28.25,1000,4.75128778964548,4.79333458424411,4.75128778964548,4.75128778964548,5945.75644556102,0.0,1.0
1994-09-09,28.13,28.38,28.13,28.38,300,4.73110532823813,4.77315212283677,4.73110532823813,4.77315212283677,1783.72693366831,0.0,1.0
1994-09-12,28.0,28.0,28.0,28.0,100,4.70924099504685,4.70924099504685,4.70924099504685,4.70924099504685,594.575644556102,0.0,1.0
1994-09-13,27.88,27.88,27.88,27.88,100,4.6890585336395,4.6890585336395,4.6890585336395,4.6890585336395,594.575644556103,0.0,1.0
1994-09-14,27.25,27.75,26.63,27.75,1600,4.58310061125095,4.66719420044821,4.47882456064634,4.66719420044821,9513.21031289764,0.0,1.0
1994-09-15,27.38,27.38,27.38,27.38,1100,4.60496494444224,4.60496494444224,4.60496494444224,4.60496494444224,6540.33209011712,0.0,1.0
1994-09-16,27.75,27.75,27.13,27.13,1700,4.66719420044821,4.66719420044821,4.5629181498436,4.5629181498436,10107.7859574537,0.0,1.0
1994-09-19,28.13,28.13,27.5,27.5,700,4.73110532823813,4.73110532823813,4.62514740584958,4.62514740584958,4162.02951189272,0.0,1.0
1994-09-20,29.88,29.88,28.63,28.63,3800,5.02543289042856,5.02543289042856,4.8151989174354,4.8151989174354,22593.8744931319,0.0,1.0
1994-09-21,29.38,29.75,28.38,29.63,4000,4.9413393012313,5.00356855723727,4.77315212283677,4.98338609582993,23783.0257822441,0.0,1.0
1994-09-22,31.13,31.5,29.38,29.63,4100,5.23566686342172,5.2978961194277,4.9413393012313,4.98338609582993,24377.6014268002,0.0,1.0
1994-09-23,31.13,31.25,30.88,31.25,600,5.23566686342172,5.25584932482907,5.19362006882309,5.25584932482907,3567.45386733662,0.0,1.0
1994-09-26,30.88,31.25,30.88,31.25,400,5.19362006882309,5.25584932482907,5.19362006882309,5.25584932482907,2378.30257822441,0.0,1.0
1994-09-27,31.13,31.13,31.13,31.13,100,5.23566686342172,5.23566686342172,5.23566686342172,5.23566686342172,594.575644556103,0.0,1.0
1994-09-28,31.13,31.13,31.13,31.13,0,5.23566686342172,5.23566686342172,5.23566686342172,5.23566686342172,0,0.0,1.0
1994-09-29,31.13,31.38,31.13,31.38,400,5.23566686342172,5.27771365802036,5.23566686342172,5.27771365802036,2378.30257822441,0.0,1.0
1994-09-30,31.38,31.38,31.38,31.38,300,5.27771365802036,5.27771365802036,5.27771365802036,5.27771365802036,1783.72693366831,0.0,1.0
1994-10-03,31.25,31.25,30.88,31.13,600,5.25584932482907,5.25584932482907,5.19362006882309,5.23566686342172,3567.45386733661,0.0,1.0
1994-10-04,31.25,31.25,30.88,31.13,0,5.25584932482907,5.25584932482907,5.19362006882309,5.23566686342172,0,0.0,1.0
1994-10-05,30.13,31.0,30.13,31.0,900,5.06747968502719,5.21380253023044,5.06747968502719,5.21380253023044,5351.18080100493,0.0,1.0
1994-10-06,30.0,30.0,30.0,30.0,200,5.04561535183591,5.04561535183591,5.04561535183591,5.04561535183591,1189.1512891122,0.0,1.0
1994-10-07,30.0,30.0,30.0,30.0,200,5.04561535183591,5.04561535183591,5.04561535183591,5.04561535183591,1189.1512891122,0.0,1.0
1994-10-10,30.0,30.0,30.0,30.0,0,5.04561535183591,5.04561535183591,5.04561535183591,5.04561535183591,0,0.0,1.0
1994-10-11,30.25,30.25,30.25,30.25,3000,5.08766214643454,5.08766214643454,5.08766214643454,5.08766214643454,17837.2693366831,0.0,1.0
1994-10-12,30.25,30.25,30.25,30.25,0,5.08766214643454,5.08766214643454,5.08766214643454,5.08766214643454,0,0.0,1.0
1994-10-13,30.13,30.5,30.13,30.13,1400,5.06747968502719,5.12970894103317,5.06747968502719,5.06747968502719,8324.05902378544,0.0,1.0
1994-10-14,30.13,30.5,30.13,30.13,0,5.06747968502719,5.12970894103317,5.06747968502719,5.06747968502719,0,0.0,1.0
1994-10-17,30.12,30.12,30.12,30.12,0,5.06579781324325,5.06579781324325,5.06579781324325,5.06579781324325,0,0.0,1.0
1994-10-18,30.12,30.12,30.12,30.12,0,5.06579781324325,5.06579781324325,5.06579781324325,5.06579781324325,0,0.0,1.0
1994-10-19,30.0,30.0,30.0,30.0,100,5.04561535183591,5.04561535183591,5.04561535183591,5.04561535183591,594.575644556102,0.0,1.0
1994-10-20,29.75,29.75,29.75,29.75,100,5.00356855723727,5.00356855723727,5.00356855723727,5.00356855723727,594.575644556103,0.0,1.0
1994-10-21,29.75,29.75,29.75,29.75,0,5.00356855723727,5.00356855723727,5.00356855723727,5.00356855723727,0,0.0,1.0
1994-10-24,29.75,29.75,29.75,29.75,0,5.00356855723727,5.00356855723727,5.00356855723727,5.00356855723727,0,0.0,1.0
1994-10-25,29.63,29.63,29.63,29.63,100,4.98338609582993,4.98338609582993,4.98338609582993,4.98338609582993,594.575644556102,0.0,1.0
1994-10-26,29.0,29.38,29.0,29.38,1200,4.87742817344138,4.9413393012313,4.87742817344138,4.9413393012313,7134.90773467323,0.0,1.0
1994-10-27,29.13,29.13,29.13,29.13,100,4.89929250663266,4.89929250663266,4.89929250663266,4.89929250663266,594.575644556103,0.0,1.0
1994-10-28,29.13,29.13,29.13,29.13,0,4.89929250663266,4.89929250663266,4.89929250663266,4.89929250663266,0,0.0,1.0
1994-10-31,29.12,29.12,29.12,29.12,0,4.89761063484872,4.89761063484872,4.89761063484872,4.89761063484872,0,0.0,1.0
1994-11-01,28.88,28.88,28.88,28.88,100,4.85724571203403,4.85724571203403,4.85724571203403,4.85724571203403,594.575644556103,0.0,1.0
1994-11-02,29.25,29.25,29.13,29.13,200,4.91947496804001,4.91947496804001,4.89929250663266,4.89929250663266,1189.1512891122,0.0,1.0
1994-11-03,29.25,29.25,29.13,29.13,0,4.91947496804001,4.91947496804001,4.89929250663266,4.89929250663266,0,0.0,1.0
1994-11-04,29.0,29.0,29.0,29.0,600,4.87742817344138,4.87742817344138,4.87742817344138,4.87742817344138,3567.45386733661,0.0,1.0
1994-11-07,28.88,28.88,28.88,28.88,100,4.85724571203403,4.85724571203403,4.85724571203403,4.85724571203403,594.575644556103,0.0,1.0
1994-11-08,28.63,29.13,28.63,29.13,400,4.8151989174354,4.89929250663266,4.8151989174354,4.89929250663266,2378.30257822441,0.0,1.0
1994-11-09,28.38,28.5,28.38,28.5,400,4.77315212283677,4.79333458424411,4.77315212283677,4.79333458424411,2378.30257822441,0.0,1.0
1994-11-10,28.38,28.5,28.38,28.5,0,4.77315212283677,4.79333458424411,4.77315212283677,4.79333458424411,0,0.0,1.0
1994-11-11,28.38,28.5,28.38,28.5,0,4.77315212283677,4.79333458424411,4.77315212283677,4.79333458424411,0,0.0,1.0
1994-11-14,28.25,28.25,28.25,28.25,200,4.75128778964548,4.75128778964548,4.75128778964548,4.75128778964548,1189.1512891122,0.0,1.0
1994-11-15,28.5,28.5,28.5,28.5,600,4.79333458424411,4.79333458424411,4.79333458424411,4.79333458424411,3567.45386733662,0.0,1.0
1994-11-16,28.5,28.5,28.5,28.5,0,4.79333458424411,4.79333458424411,4.79333458424411,4.79333458424411,0,0.0,1.0
1994-11-17,27.75,28.25,27.5,28.25,2600,4.66719420044821,4.75128778964548,4.62514740584958,4.75128778964548,15458.9667584587,0.0,1.0
1994-11-18,27.5,27.88,27.5,27.88,400,4.62514740584958,4.6890585336395,4.62514740584958,4.6890585336395,2378.30257822441,0.0,1.0
1994-11-21,27.25,27.38,27.25,27.38,300,4.58310061125095,4.60496494444224,4.58310061125095,4.60496494444224,1783.72693366831,0.0,1.0
1994-11-22,27.0,27.0,27.0,27.0,100,4.54105381665232,4.54105381665232,4.54105381665232,4.54105381665232,594.575644556102,0.0,1.0
1994-11-23,27.13,27.13,27.13,27.13,100,4.5629181498436,4.5629181498436,4.5629181498436,4.5629181498436,594.575644556103,0.0,1.0
1994-11-25,27.12,27.12,27.12,27.12,0,4.56123627805966,4.56123627805966,4.56123627805966,4.56123627805966,0,0.0,1.0
1994-11-28,27.0,27.0,27.0,27.0,100,4.54105381665232,4.54105381665232,4.54105381665232,4.54105381665232,594.575644556102,0.0,1.0
1994-11-29,26.25,26.63,26.25,26.63,1500,4.46536958637478,4.53001112705373,4.46536958637478,4.53001112705373,8817.85913536592,0.3,1.0
1994-11-30,26.5,26.5,26.5,26.5,100,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,587.857275691062,0.0,1.0
1994-12-01,27.0,27.0,26.75,26.75,200,4.59295157455691,4.59295157455691,4.55042424516287,4.55042424516287,1175.71455138212,0.0,1.0
1994-12-02,27.13,27.13,27.13,27.13,100,4.61506578584182,4.61506578584182,4.61506578584182,4.61506578584182,587.857275691062,0.0,1.0
1994-12-05,27.13,27.13,27.13,27.13,0,4.61506578584182,4.61506578584182,4.61506578584182,4.61506578584182,0,0.0,1.0
1994-12-06,27.0,27.0,27.0,27.0,300,4.59295157455691,4.59295157455691,4.59295157455691,4.59295157455691,1763.57182707319,0.0,1.0
1994-12-07,27.25,27.25,27.25,27.25,200,4.63547890395096,4.63547890395096,4.63547890395096,4.63547890395096,1175.71455138212,0.0,1.0
1994-12-08,26.88,26.88,26.88,26.88,1900,4.57253845644777,4.57253845644777,4.57253845644777,4.57253845644777,11169.2882381302,0.0,1.0
1994-12-09,26.88,26.88,26.88,26.88,200,4.57253845644777,4.57253845644777,4.57253845644777,4.57253845644777,1175.71455138212,0.0,1.0
1994-12-12,26.63,27.0,26.63,27.0,1000,4.53001112705373,4.59295157455691,4.53001112705373,4.59295157455691,5878.57275691061,0.0,1.0
1994-12-13,25.88,26.25,25.88,26.25,1200,4.40242913887159,4.46536958637478,4.40242913887159,4.46536958637478,7054.28730829274,0.0,1.0
1994-12-14,25.88,26.25,25.88,26.25,600,4.40242913887159,4.46536958637478,4.40242913887159,4.46536958637478,3527.14365414637,0.0,1.0
1994-12-15,26.0,26.0,26.0,26.0,100,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,587.857275691062,0.0,1.0
1994-12-16,26.0,26.0,26.0,26.0,0,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,0,0.0,1.0
1994-12-19,26.0,26.0,26.0,26.0,100,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,587.857275691062,0.0,1.0
1994-12-20,26.0,26.0,26.0,26.0,0,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,0,0.0,1.0
1994-12-21,26.25,26.25,26.25,26.25,200,4.46536958637478,4.46536958637478,4.46536958637478,4.46536958637478,1175.71455138212,0.0,1.0
1994-12-22,26.75,26.75,26.5,26.75,1000,4.55042424516287,4.55042424516287,4.50789691576882,4.55042424516287,5878.57275691061,0.0,1.0
1994-12-23,26.75,26.75,26.5,26.5,0,4.55042424516287,4.55042424516287,4.50789691576882,4.50789691576882,0,0.0,1.0
1994-12-27,26.5,26.5,26.5,26.5,100,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,587.857275691062,0.0,1.0
1994-12-28,26.13,26.38,26.13,26.38,1300,4.44495646826564,4.48748379765968,4.44495646826564,4.48748379765968,7642.1445839838,0.0,1.0
1994-12-29,26.5,26.5,26.5,26.5,400,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,2351.42910276425,0.0,1.0
1994-12-30,26.25,26.25,26.0,26.0,1600,4.46536958637478,4.46536958637478,4.42284225698073,4.42284225698073,9405.71641105698,0.0,1.0
1995-01-03,26.0,26.25,25.88,26.25,0,4.42284225698073,4.46536958637478,4.40242913887159,4.46536958637478,0,0.0,1.0
1995-01-04,25.75,25.88,25.75,25.88,300,4.38031492758669,4.40242913887159,4.38031492758669,4.40242913887159,1763.57182707318,0.0,1.0
1995-01-05,26.0,26.0,26.0,26.0,200,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,1175.71455138212,0.0,1.0
1995-01-06,26.13,26.13,26.13,26.13,100,4.44495646826564,4.44495646826564,4.44495646826564,4.44495646826564,587.857275691061,0.0,1.0
1995-01-09,26.38,26.38,26.38,26.38,100,4.48748379765968,4.48748379765968,4.48748379765968,4.48748379765968,587.857275691062,0.0,1.0
1995-01-10,26.5,26.5,26.5,26.5,100,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,587.857275691062,0.0,1.0
1995-01-11,26.63,26.63,26.63,26.63,100,4.53001112705373,4.53001112705373,4.53001112705373,4.53001112705373,587.857275691061,0.0,1.0
1995-01-12,26.38,26.38,26.38,26.38,100,4.48748379765968,4.48748379765968,4.48748379765968,4.48748379765968,587.857275691062,0.0,1.0
1995-01-13,26.75,26.75,26.63,26.75,300,4.55042424516287,4.55042424516287,4.53001112705373,4.55042424516287,1763.57182707318,0.0,1.0
1995-01-16,26.38,26.63,26.38,26.63,300,4.48748379765968,4.53001112705373,4.48748379765968,4.53001112705373,1763.57182707319,0.0,1.0
1995-01-17,26.38,26.63,26.38,26.63,0,4.48748379765968,4.53001112705373,4.48748379765968,4.53001112705373,0,0.0,1.0
1995-01-18,26.38,26.63,26.38,26.63,400,4.48748379765968,4.53001112705373,4.48748379765968,4.53001112705373,2351.42910276425,0.0,1.0
1995-01-19,26.63,26.63,26.63,26.63,100,4.53001112705373,4.53001112705373,4.53001112705373,4.53001112705373,587.857275691061,0.0,1.0
1995-01-20,26.63,26.63,26.38,26.38,200,4.53001112705373,4.53001112705373,4.48748379765968,4.48748379765968,1175.71455138212,0.0,1.0
1995-01-23,26.75,26.75,26.75,26.75,100,4.55042424516287,4.55042424516287,4.55042424516287,4.55042424516287,587.857275691062,0.0,1.0
1995-01-24,26.5,26.5,26.5,26.5,100,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,587.857275691062,0.0,1.0
1995-01-25,26.5,26.5,26.5,26.5,0,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,0,0.0,1.0
1995-01-26,26.5,26.5,26.5,26.5,0,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,0,0.0,1.0
1995-01-27,26.5,26.5,26.5,26.5,0,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,0,0.0,1.0
1995-01-30,26.5,26.5,26.5,26.5,0,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,0,0.0,1.0
1995-01-31,26.0,26.38,26.0,26.0,1000,4.42284225698073,4.48748379765968,4.42284225698073,4.42284225698073,5878.57275691062,0.0,1.0
1995-02-01,25.75,25.75,25.63,25.63,200,4.38031492758669,4.38031492758669,4.35990180947754,4.35990180947754,1175.71455138212,0.0,1.0
1995-02-02,26.0,26.0,26.0,26.0,100,4.42284225698073,4.42284225698073,4.42284225698073,4.42284225698073,587.857275691062,0.0,1.0
1995-02-03,26.38,26.38,26.25,26.25,200,4.48748379765968,4.48748379765968,4.46536958637478,4.46536958637478,1175.71455138212,0.0,1.0
1995-02-06,25.75,26.5,25.75,25.75,700,4.38031492758669,4.50789691576882,4.38031492758669,4.38031492758669,4115.00092983743,0.0,1.0
1995-02-07,26.38,26.38,26.0,26.0,900,4.48748379765968,4.48748379765968,4.42284225698073,4.42284225698073,5290.71548121956,0.0,1.0
1995-02-08,26.75,26.75,26.63,26.63,1200,4.55042424516287,4.55042424516287,4.53001112705373,4.53001112705373,7054.28730829274,0.0,1.0
1995-02-09,26.63,26.63,26.63,26.63,500,4.53001112705373,4.53001112705373,4.53001112705373,4.53001112705373,2939.28637845531,0.0,1.0
1995-02-10,26.5,26.5,26.5,26.5,100,4.50789691576882,4.50789691576882,4.50789691576882,4.50789691576882,587.857275691062,0.0,1.0
1995-02-13,26.88,26.88,26.63,26.63,200,4.57253845644777,4.57253845644777,4.53001112705373,4.53001112705373,1175.71455138212,0.0,1.0
1995-02-14,26.88,26.88,26.63,26.63,0,4.57253845644777,4.57253845644777,4.53001112705373,4.53001112705373,0,0.0,1.0
1995-02-15,26.88,26.88,26.63,26.63,0,4.57253845644777,4.57253845644777,4.53001112705373,4.53001112705373,0,0.0,1.0
1995-02-16,27.38,27.38,27.38,27.38,600,4.65759311523586,4.65759311523586,4.65759311523586,4.65759311523586,3527.14365414637,0.0,1.0
1995-02-17,27.38,27.38,27.0,27.0,0,4.65759311523586,4.65759311523586,4.59295157455691,4.59295157455691,0,0.0,1.0
1995-02-21,28.25,28.25,28.25,28.25,800,4.80558822152714,4.80558822152714,4.80558822152714,4.80558822152714,4702.8582055285,0.0,1.0
1995-02-22,28.13,28.13,28.13,28.13,700,4.785175103418,4.785175103418,4.785175103418,4.785175103418,4115.00092983743,0.0,1.0
1995-02-23,28.5,28.5,28.5,28.5,2300,4.84811555092119,4.84811555092119,4.84811555092119,4.84811555092119,13520.7173408944,0.0,1.0
1995-02-24,28.88,28.88,28.5,28.5,2100,4.91275709160014,4.91275709160014,4.84811555092119,4.84811555092119,12345.0027895123,0.0,1.0
1995-02-27,29.13,29.13,28.88,28.88,1000,4.95528442099418,4.95528442099418,4.91275709160014,4.91275709160014,5878.57275691062,0.0,1.0
1995-02-28,28.75,28.75,28.75,28.75,300,4.94167567558809,4.94167567558809,4.94167567558809,4.94167567558809,1745.3593813547,0.3,1.0
1995-03-01,28.75,28.75,28.75,28.75,500,4.94167567558809,4.94167567558809,4.94167567558809,4.94167567558809,2908.93230225783,0.0,1.0
1995-03-02,28.38,28.5,28.38,28.5,1900,4.87807845819791,4.89870458275689,4.87807845819791,4.89870458275689,11053.9427485798,0.0,1.0
1995-03-03,28.13,28.75,28.13,28.63,0,4.83510736536671,4.94167567558809,4.83510736536671,4.92104955102911,0,0.0,1.0
1995-03-06,27.88,27.88,27.88,27.88,200,4.79213627253551,4.79213627253551,4.79213627253551,4.79213627253551,1163.57292090313,0.0,1.0
1995-03-07,27.63,27.75,27.63,27.75,600,4.74916517970431,4.76979130426328,4.74916517970431,4.76979130426328,3490.7187627094,0.0,1.0
1995-03-08,28.0,28.0,28.0,28.0,600,4.81276239709448,4.81276239709448,4.81276239709448,4.81276239709448,3490.71876270941,0.0,1.0
1995-03-09,27.63,27.63,27.63,27.63,500,4.74916517970431,4.74916517970431,4.74916517970431,4.74916517970431,2908.93230225783,0.0,1.0
1995-03-10,27.88,27.88,27.88,27.88,100,4.79213627253551,4.79213627253551,4.79213627253551,4.79213627253551,581.786460451567,0.0,1.0
1995-03-13,27.75,27.75,27.63,27.63,700,4.76979130426328,4.76979130426328,4.74916517970431,4.74916517970431,4072.50522316097,0.0,1.0
1995-03-14,27.88,27.88,27.88,27.88,200,4.79213627253551,4.79213627253551,4.79213627253551,4.79213627253551,1163.57292090313,0.0,1.0
1995-03-15,27.88,27.88,27.88,27.88,600,4.79213627253551,4.79213627253551,4.79213627253551,4.79213627253551,3490.7187627094,0.0,1.0
1995-03-16,27.75,28.0,27.75,28.0,900,4.76979130426328,4.81276239709448,4.76979130426328,4.81276239709448,5236.07814406411,0.0,1.0
1995-03-17,28.0,28.0,28.0,28.0,100,4.81276239709448,4.81276239709448,4.81276239709448,4.81276239709448,581.786460451568,0.0,1.0
1995-03-20,27.88,28.13,27.88,28.13,500,4.79213627253551,4.83510736536671,4.79213627253551,4.83510736536671,2908.93230225783,0.0,1.0
1995-03-21,28.25,28.5,28.13,28.13,1000,4.85573348992569,4.89870458275689,4.83510736536671,4.83510736536671,5817.86460451567,0.0,1.0
1995-03-22,28.13,28.13,28.13,28.13,300,4.83510736536671,4.83510736536671,4.83510736536671,4.83510736536671,1745.3593813547,0.0,1.0
1995-03-23,28.5,28.75,28.38,28.38,1500,4.89870458275689,4.94167567558809,4.87807845819791,4.87807845819791,8726.7969067735,0.0,1.0
1995-03-24,28.5,28.75,28.38,28.38,0,4.89870458275689,4.94167567558809,4.87807845819791,4.87807845819791,0,0.0,1.0
1995-03-27,28.5,28.5,28.5,28.5,0,4.89870458275689,4.89870458275689,4.89870458275689,4.89870458275689,0,0.0,1.0
1995-03-28,28.5,28.5,28.5,28.5,0,4.89870458275689,4.89870458275689,4.89870458275689,4.89870458275689,0,0.0,1.0
1995-03-29,29.25,29.25,28.75,28.75,700,5.02761786125049,5.02761786125049,4.94167567558809,4.94167567558809,4072.50522316097,0.0,1.0
1995-03-30,28.75,28.75,28.75,28.75,200,5.03621207981673,5.03621207981673,5.03621207981673,5.03621207981673,1141.73110839471,0.55,1.0
1995-03-31,28.75,29.0,28.75,28.88,500,5.03621207981673,5.08000522833687,5.03621207981673,5.0589845170472,2854.32777098678,0.0,1.0
1995-04-03,28.75,29.0,28.75,28.88,0,5.03621207981673,5.08000522833687,5.03621207981673,5.0589845170472,0,0.0,1.0
1995-04-04,28.75,28.75,28.75,28.75,0,5.03621207981673,5.03621207981673,5.03621207981673,5.03621207981673,0,0.0,1.0
1995-04-05,28.0,28.5,28.0,28.5,600,4.90483263425629,4.99241893129658,4.90483263425629,4.99241893129658,3425.19332518414,0.0,1.0
1995-04-06,27.5,27.88,27.5,27.88,400,4.817246337216,4.88381192296662,4.817246337216,4.88381192296662,2283.46221678943,0.0,1.0
1995-04-07,27.13,27.38,27.13,27.38,400,4.75243247740619,4.79622562592633,4.75243247740619,4.79622562592633,2283.46221678943,0.0,1.0
1995-04-10,27.88,27.88,27.25,27.38,1700,4.88381192296662,4.88381192296662,4.77345318869586,4.79622562592633,9704.71442135507,0.0,1.0
1995-04-11,27.0,27.63,26.75,27.63,3200,4.72966004017571,4.84001877444648,4.68586689165557,4.84001877444648,18267.6977343154,0.0,1.0
1995-04-12,27.0,27.13,27.0,27.13,200,4.72966004017571,4.75243247740619,4.72966004017571,4.75243247740619,1141.73110839471,0.0,1.0
1995-04-13,27.38,27.38,27.25,27.25,300,4.79622562592633,4.79622562592633,4.77345318869586,4.77345318869586,1712.59666259207,0.0,1.0
1995-04-17,27.13,27.25,27.13,27.25,500,4.75243247740619,4.77345318869586,4.75243247740619,4.77345318869586,2854.32777098678,0.0,1.0
1995-04-18,27.38,27.38,27.38,27.38,100,4.79622562592633,4.79622562592633,4.79622562592633,4.79622562592633,570.865554197357,0.0,1.0
1995-04-19,27.5,27.63,27.5,27.63,200,4.817246337216,4.84001877444648,4.817246337216,4.84001877444648,1141.73110839471,0.0,1.0
1995-04-20,27.75,27.75,27.75,27.75,200,4.86103948573615,4.86103948573615,4.86103948573615,4.86103948573615,1141.73110839471,0.0,1.0
1995-04-21,28.0,28.0,28.0,28.0,100,4.90483263425629,4.90483263425629,4.90483263425629,4.90483263425629,570.865554197357,0.0,1.0
1995-04-24,28.0,28.0,28.0,28.0,0,4.90483263425629,4.90483263425629,4.90483263425629,4.90483263425629,0,0.0,1.0
1995-04-25,28.63,28.63,28.25,28.25,800,5.01519136852706,5.01519136852706,4.94862578277644,4.94862578277644,4566.92443357885,0.0,1.0
1995-04-26,28.75,28.75,28.75,28.75,100,5.03621207981673,5.03621207981673,5.03621207981673,5.03621207981673,570.865554197357,0.0,1.0
1995-04-27,28.75,28.75,28.75,28.75,0,5.03621207981673,5.03621207981673,5.03621207981673,5.03621207981673,0,0.0,1.0
1995-04-28,29.0,29.0,28.88,28.88,1100,5.08000522833687,5.08000522833687,5.0589845170472,5.0589845170472,6279.52109617093,0.0,1.0
1995-05-01,29.5,29.75,29.25,29.25,2000,5.16759152537716,5.21138467389731,5.12379837685702,5.12379837685702,11417.3110839471,0.0,1.0
1995-05-02,29.25,29.5,29.25,29.25,500,5.12379837685702,5.16759152537716,5.12379837685702,5.12379837685702,2854.32777098678,0.0,1.0
1995-05-03,29.25,29.5,29.25,29.25,0,5.12379837685702,5.16759152537716,5.12379837685702,5.12379837685702,0,0.0,1.0
1995-05-04,29.38,29.5,29.25,29.38,1800,5.14657081408749,5.16759152537716,5.12379837685702,5.14657081408749,10275.5799755524,0.0,1.0
1995-05-05,29.38,29.38,28.88,29.13,1100,5.14657081408749,5.14657081408749,5.0589845170472,5.10277766556735,6279.52109617093,0.0,1.0
1995-05-08,29.38,29.38,28.88,29.13,0,5.14657081408749,5.14657081408749,5.0589845170472,5.10277766556735,0,0.0,1.0
1995-05-09,29.38,29.5,29.38,29.38,300,5.14657081408749,5.16759152537716,5.14657081408749,5.14657081408749,1712.59666259207,0.0,1.0
1995-05-10,30.0,30.0,29.63,29.63,800,5.25517782241746,5.25517782241746,5.19036396260764,5.19036396260764,4566.92443357885,0.0,1.0
1995-05-11,29.88,29.88,29.88,29.88,300,5.23415711112779,5.23415711112779,5.23415711112779,5.23415711112779,1712.59666259207,0.0,1.0
1995-05-12,29.75,29.75,29.75,29.75,500,5.21138467389731,5.21138467389731,5.21138467389731,5.21138467389731,2854.32777098678,0.0,1.0
1995-05-15,29.63,29.63,29.38,29.5,400,5.19036396260764,5.19036396260764,5.14657081408749,5.16759152537716,2283.46221678943,0.0,1.0
1995-05-16,29.13,29.38,29.13,29.38,400,5.10277766556735,5.14657081408749,5.10277766556735,5.14657081408749,2283.46221678943,0.0,1.0
1995-05-17,29.13,29.13,28.88,28.88,300,5.10277766556735,5.10277766556735,5.0589845170472,5.0589845170472,1712.59666259207,0.0,1.0
1995-05-18,29.38,29.38,29.13,29.13,600,5.14657081408749,5.14657081408749,5.10277766556735,5.10277766556735,3425.19332518414,0.0,1.0
1995-05-19,29.0,29.13,29.0,29.13,700,5.08000522833687,5.10277766556735,5.08000522833687,5.10277766556735,3996.0588793815,0.0,1.0
1995-05-22,29.25,29.25,29.25,29.25,100,5.12379837685702,5.12379837685702,5.12379837685702,5.12379837685702,570.865554197357,0.0,1.0
1995-05-23,29.25,29.25,29.25,29.25,0,5.12379837685702,5.12379837685702,5.12379837685702,5.12379837685702,0,0.0,1.0
1995-05-24,28.88,28.88,28.5,28.5,3300,5.0589845170472,5.0589845170472,4.99241893129658,4.99241893129658,18838.5632885128,0.0,1.0
1995-05-25,28.88,28.88,28.5,28.5,0,5.0589845170472,5.0589845170472,4.99241893129658,4.99241893129658,0,0.0,1.0
1995-05-26,28.88,28.88,28.88,28.88,0,5.0589845170472,5.0589845170472,5.0589845170472,5.0589845170472,0,0.0,1.0
1995-05-30,28.38,28.5,28.13,28.5,900,5.02394999823109,5.04519291577118,4.97969392002257,5.04519291577118,5084.04741468232,0.3,1.0
1995-05-31,28.63,28.63,28.63,28.63,200,5.06820607643961,5.06820607643961,5.06820607643961,5.06820607643961,1129.78831437385,0.0,1.0
1995-06-01,28.75,28.75,28.75,28.75,100,5.0894489939797,5.0894489939797,5.0894489939797,5.0894489939797,564.894157186924,0.0,1.0
1995-06-02,29.25,29.25,29.0,29.0,300,5.17796115039673,5.17796115039673,5.13370507218822,5.13370507218822,1694.68247156077,0.0,1.0
1995-06-05,29.5,29.5,29.38,29.38,200,5.22221722860525,5.22221722860525,5.20097431106517,5.20097431106517,1129.78831437385,0.0,1.0
1995-06-06,29.88,30.13,29.5,29.63,3700,5.2894864674822,5.33374254569072,5.22221722860525,5.24523038927368,20901.0838159162,0.0,1.0
1995-06-07,29.75,29.88,29.25,29.88,1300,5.26647330681377,5.2894864674822,5.17796115039673,5.2894864674822,7343.62404343002,0.0,1.0
1995-06-08,29.38,29.63,29.38,29.5,700,5.20097431106517,5.24523038927368,5.20097431106517,5.22221722860525,3954.25910030847,0.0,1.0
1995-06-09,29.5,29.5,28.88,29.13,2000,5.22221722860525,5.22221722860525,5.11246215464813,5.15671823285665,11297.8831437385,0.0,1.0
1995-06-12,29.75,29.75,29.63,29.63,300,5.26647330681377,5.26647330681377,5.24523038927368,5.24523038927368,1694.68247156077,0.0,1.0
1995-06-13,29.75,29.75,29.63,29.63,0,5.26647330681377,5.26647330681377,5.24523038927368,5.24523038927368,0,0.0,1.0
1995-06-14,30.0,30.0,29.88,29.88,300,5.31072938502229,5.31072938502229,5.2894864674822,5.2894864674822,1694.68247156077,0.0,1.0
1995-06-15,30.0,30.25,30.0,30.13,800,5.31072938502229,5.35498546323081,5.31072938502229,5.33374254569072,4519.1532574954,0.0,1.0
1995-06-16,30.0,30.25,30.0,30.13,0,5.31072938502229,5.35498546323081,5.31072938502229,5.33374254569072,0,0.0,1.0
1995-06-19,30.0,30.0,30.0,30.0,100,5.31072938502229,5.31072938502229,5.31072938502229,5.31072938502229,564.894157186924,0.0,1.0
1995-06-20,30.0,30.0,30.0,30.0,0,5.31072938502229,5.31072938502229,5.31072938502229,5.31072938502229,0,0.0,1.0
1995-06-21,30.0,30.0,30.0,30.0,0,5.31072938502229,5.31072938502229,5.31072938502229,5.31072938502229,0,0.0,1.0
1995-06-22,30.25,30.25,30.25,30.25,100,5.35498546323081,5.35498546323081,5.35498546323081,5.35498546323081,564.894157186924,0.0,1.0
1995-06-23,29.38,30.0,29.25,30.0,1800,5.20097431106517,5.31072938502229,5.17796115039673,5.31072938502229,10168.0948293646,0.0,1.0
1995-06-26,29.25,29.63,29.25,29.63,700,5.17796115039673,5.24523038927368,5.17796115039673,5.24523038927368,3954.25910030847,0.0,1.0
1995-06-27,29.25,29.63,29.25,29.63,0,5.17796115039673,5.24523038927368,5.17796115039673,5.24523038927368,0,0.0,1.0
1995-06-28,29.88,29.88,29.5,29.5,500,5.2894864674822,5.2894864674822,5.22221722860525,5.22221722860525,2824.47078593462,0.0,1.0
1995-06-29,29.88,29.88,29.88,29.88,100,5.2894864674822,5.2894864674822,5.2894864674822,5.2894864674822,564.894157186925,0.0,1.0
1995-06-30,29.88,29.88,29.88,29.88,100,5.2894864674822,5.2894864674822,5.2894864674822,5.2894864674822,564.894157186925,0.0,1.0
1995-07-03,30.0,30.0,29.88,29.88,700,5.31072938502229,5.31072938502229,5.2894864674822,5.2894864674822,3954.25910030847,0.0,1.0
1995-07-05,30.25,30.25,30.25,30.25,100,5.35498546323081,5.35498546323081,5.35498546323081,5.35498546323081,564.894157186924,0.0,1.0
1995-07-06,30.25,30.25,30.25,30.25,100,5.35498546323081,5.35498546323081,5.35498546323081,5.35498546323081,564.894157186924,0.0,1.0
1995-07-07,30.63,30.88,30.38,30.38,1200,5.42225470210776,5.46651078031628,5.37799862389924,5.37799862389924,6778.72988624309,0.0,1.0
1995-07-10,31.0,31.0,31.0,31.0,200,5.48775369785637,5.48775369785637,5.48775369785637,5.48775369785637,1129.78831437385,0.0,1.0
1995-07-11,33.63,33.63,31.25,31.25,2500,5.95332764060999,5.95332764060999,5.53200977606489,5.53200977606489,14122.3539296731,0.0,1.0
1995-07-12,33.5,34.0,33.5,33.88,1600,5.93031447994156,6.0188266363586,5.93031447994156,5.99758371881851,9038.30651499079,0.0,1.0
1995-07-13,34.38,34.5,33.75,33.75,2300,6.08609587523555,6.10733879277564,5.97457055815008,5.97457055815008,12992.5656152993,0.0,1.0
1995-07-14,34.0,34.5,34.0,34.5,1000,6.0188266363586,6.10733879277564,6.0188266363586,6.10733879277564,5648.94157186924,0.0,1.0
1995-07-17,33.13,33.88,33.13,33.88,1300,5.86481548419295,5.99758371881851,5.86481548419295,5.99758371881851,7343.62404343002,0.0,1.0
1995-07-18,33.13,33.88,33.13,33.13,0,5.86481548419295,5.99758371881851,5.86481548419295,5.86481548419295,0,0.0,1.0
1995-07-19,33.12,33.12,33.12,33.12,0,5.86304524106461,5.86304524106461,5.86304524106461,5.86304524106461,0,0.0,1.0
1995-07-20,33.13,33.13,33.13,33.13,100,5.86481548419295,5.86481548419295,5.86481548419295,5.86481548419295,564.894157186924,0.0,1.0
1995-07-21,33.13,33.13,33.13,33.13,200,5.86481548419295,5.86481548419295,5.86481548419295,5.86481548419295,1129.78831437385,0.0,1.0
1995-07-24,34.75,34.88,33.88,33.88,3000,6.15159487098416,6.17460803165259,5.99758371881851,5.99758371881851,16946.8247156077,0.0,1.0
1995-07-25,34.75,34.88,34.5,34.5,700,6.15159487098416,6.17460803165259,6.10733879277564,6.10733879277564,3954.25910030847,0.0,1.0
1995-07-26,34.0,34.5,34.0,34.5,600,6.0188266363586,6.10733879277564,6.0188266363586,6.10733879277564,3389.36494312154,0.0,1.0
1995-07-27,34.0,34.5,33.88,34.25,1600,6.0188266363586,6.10733879277564,5.99758371881851,6.06308271456712,9038.30651499078,0.0,1.0
1995-07-28,34.0,34.5,33.88,34.25,0,6.0188266363586,6.10733879277564,5.99758371881851,6.06308271456712,0,0.0,1.0
1995-07-31,33.75,33.88,33.63,33.88,700,5.97457055815008,5.99758371881851,5.95332764060999,5.99758371881851,3954.25910030847,0.0,1.0
1995-08-01,33.38,33.63,33.38,33.5,600,5.90907156240147,5.95332764060999,5.90907156240147,5.93031447994156,3389.36494312155,0.0,1.0
1995-08-02,33.38,33.63,33.38,33.38,0,5.90907156240147,5.95332764060999,5.90907156240147,5.90907156240147,0,0.0,1.0
1995-08-03,33.13,33.25,33.0,33.25,600,5.86481548419295,5.88605840173304,5.84180232352452,5.88605840173304,3389.36494312155,0.0,1.0
1995-08-04,32.38,32.63,32.38,32.63,1500,5.73204724956739,5.77630332777591,5.73204724956739,5.77630332777591,8473.41235780387,0.0,1.0
1995-08-07,31.63,32.38,31.63,32.38,1200,5.59927901494184,5.73204724956739,5.59927901494184,5.73204724956739,6778.72988624309,0.0,1.0
1995-08-08,31.5,31.88,31.5,31.88,500,5.57626585427341,5.64353509315036,5.57626585427341,5.64353509315036,2824.47078593462,0.0,1.0
1995-08-09,32.63,32.63,31.63,31.63,1500,5.77630332777591,5.77630332777591,5.59927901494184,5.59927901494184,8473.41235780387,0.0,1.0
1995-08-10,33.0,33.0,32.88,32.88,600,5.84180232352452,5.84180232352452,5.82055940598443,5.82055940598443,3389.36494312155,0.0,1.0
1995-08-11,33.25,33.38,33.25,33.25,700,5.88605840173304,5.90907156240147,5.88605840173304,5.88605840173304,3954.25910030847,0.0,1.0
1995-08-14,32.75,33.0,32.75,33.0,500,5.797546245316,5.84180232352452,5.797546245316,5.84180232352452,2824.47078593462,0.0,1.0
1995-08-15,32.88,32.88,32.63,32.63,500,5.82055940598443,5.82055940598443,5.77630332777591,5.77630332777591,2824.47078593462,0.0,1.0
1995-08-16,32.5,32.88,32.5,32.63,400,5.75329016710748,5.82055940598443,5.75329016710748,5.77630332777591,2259.5766287477,0.0,1.0
1995-08-17,32.88,32.88,32.75,32.75,600,5.82055940598443,5.82055940598443,5.797546245316,5.797546245316,3389.36494312155,0.0,1.0
1995-08-18,33.0,33.0,33.0,33.0,500,5.84180232352452,5.84180232352452,5.84180232352452,5.84180232352452,2824.47078593462,0.0,1.0
1995-08-21,33.5,33.5,33.13,33.13,600,5.93031447994156,5.93031447994156,5.86481548419295,5.86481548419295,3389.36494312154,0.0,1.0
1995-08-22,33.13,33.5,33.13,33.13,1600,5.86481548419295,5.93031447994156,5.86481548419295,5.86481548419295,9038.30651499079,0.0,1.0
1995-08-23,33.13,33.5,33.13,33.5,0,5.86481548419295,5.93031447994156,5.86481548419295,5.93031447994156,0,0.0,1.0
1995-08-24,33.12,33.12,33.12,33.12,0,5.86304524106461,5.86304524106461,5.86304524106461,5.86304524106461,0,0.0,1.0
1995-08-25,33.12,33.12,33.12,33.12,0,5.86304524106461,5.86304524106461,5.86304524106461,5.86304524106461,0,0.0,1.0
1995-08-28,33.12,33.12,33.12,33.12,0,5.86304524106461,5.86304524106461,5.86304524106461,5.86304524106461,0,0.0,1.0
1995-08-29,33.12,33.12,33.12,33.12,0,5.86304524106461,5.86304524106461,5.86304524106461,5.86304524106461,0,0.0,1.0
1995-08-30,32.88,32.88,32.88,32.88,200,5.82055940598443,5.82055940598443,5.82055940598443,5.82055940598443,1129.78831437385,0.0,1.0
1995-08-31,32.63,32.63,32.13,32.38,1800,5.82941062162614,5.82941062162614,5.74008468503977,5.78474765333296,10075.4611078703,0.3,1.0
1995-09-01,32.38,32.38,32.38,32.38,200,5.78474765333296,5.78474765333296,5.78474765333296,5.78474765333296,1119.49567865225,0.0,1.0
1995-09-05,32.38,32.38,32.38,32.38,0,5.78474765333296,5.78474765333296,5.78474765333296,5.78474765333296,0,0.0,1.0
1995-09-06,32.38,32.38,32.38,32.38,0,5.78474765333296,5.78474765333296,5.78474765333296,5.78474765333296,0,0.0,1.0
1995-09-07,32.13,32.25,32.13,32.25,400,5.74008468503977,5.7615229098205,5.74008468503977,5.7615229098205,2238.99135730451,0.0,1.0
1995-09-08,32.13,32.13,32.13,32.13,100,5.74008468503977,5.74008468503977,5.74008468503977,5.74008468503977,559.747839326126,0.0,1.0
1995-09-11,32.75,32.75,32.38,32.38,300,5.85084884640686,5.85084884640686,5.78474765333296,5.78474765333296,1679.24351797838,0.0,1.0
1995-09-12,32.75,32.75,32.38,32.38,0,5.85084884640686,5.85084884640686,5.78474765333296,5.78474765333296,0,0.0,1.0
1995-09-13,32.75,32.75,32.75,32.75,0,5.85084884640686,5.85084884640686,5.85084884640686,5.85084884640686,0,0.0,1.0
1995-09-14,32.5,32.5,32.5,32.5,100,5.80618587811368,5.80618587811368,5.80618587811368,5.80618587811368,559.747839326126,0.0,1.0
1995-09-15,33.0,33.0,32.75,32.75,800,5.89551181470005,5.89551181470005,5.85084884640686,5.85084884640686,4477.98271460901,0.0,1.0
1995-09-18,32.88,33.13,32.88,33.13,200,5.87407358991932,5.9187365582125,5.87407358991932,5.9187365582125,1119.49567865225,0.0,1.0
1995-09-19,32.63,32.63,32.63,32.63,100,5.82941062162614,5.82941062162614,5.82941062162614,5.82941062162614,559.747839326126,0.0,1.0
1995-09-20,32.63,32.63,32.63,32.63,0,5.82941062162614,5.82941062162614,5.82941062162614,5.82941062162614,0,0.0,1.0
1995-09-21,32.75,32.75,32.5,32.5,200,5.85084884640686,5.85084884640686,5.80618587811368,5.80618587811368,1119.49567865225,0.0,1.0
1995-09-22,32.13,32.5,32.13,32.5,1300,5.74008468503977,5.80618587811368,5.74008468503977,5.80618587811368,7276.72191123964,0.0,1.0
1995-09-25,32.25,32.38,32.25,32.38,300,5.7615229098205,5.78474765333296,5.7615229098205,5.78474765333296,1679.24351797838,0.0,1.0
1995-09-26,32.63,32.63,32.13,32.13,1600,5.82941062162614,5.82941062162614,5.74008468503977,5.74008468503977,8955.96542921801,0.0,1.0
1995-09-27,32.13,32.13,32.13,32.13,2100,5.74008468503977,5.74008468503977,5.74008468503977,5.74008468503977,11754.7046258487,0.0,1.0
1995-09-28,32.13,32.13,32.13,32.13,0,5.74008468503977,5.74008468503977,5.74008468503977,5.74008468503977,0,0.0,1.0
1995-09-29,32.13,32.13,32.13,32.13,200,5.74008468503977,5.74008468503977,5.74008468503977,5.74008468503977,1119.49567865225,0.0,1.0
1995-10-02,32.13,32.13,32.0,32.0,800,5.74008468503977,5.74008468503977,5.71685994152732,5.71685994152732,4477.98271460901,0.0,1.0
1995-10-03,32.13,32.13,32.0,32.0,0,5.74008468503977,5.74008468503977,5.71685994152732,5.71685994152732,0,0.0,1.0
1995-10-04,32.12,32.12,32.12,32.12,0,5.73829816630805,5.73829816630805,5.73829816630805,5.73829816630805,0,0.0,1.0
1995-10-05,32.12,32.12,32.12,32.12,0,5.73829816630805,5.73829816630805,5.73829816630805,5.73829816630805,0,0.0,1.0
1995-10-06,32.0,32.0,32.0,32.0,100,5.71685994152732,5.71685994152732,5.71685994152732,5.71685994152732,559.747839326126,0.0,1.0
1995-10-09,32.0,32.0,32.0,32.0,200,5.71685994152732,5.71685994152732,5.71685994152732,5.71685994152732,1119.49567865225,0.0,1.0
1995-10-10,31.75,32.0,31.75,32.0,500,5.67219697323414,5.71685994152732,5.67219697323414,5.71685994152732,2798.73919663063,0.0,1.0
1995-10-11,31.75,32.0,31.75,32.0,0,5.67219697323414,5.71685994152732,5.67219697323414,5.71685994152732,0,0.0,1.0
1995-10-12,31.75,31.75,31.75,31.75,0,5.67219697323414,5.67219697323414,5.67219697323414,5.67219697323414,0,0.0,1.0
1995-10-13,32.0,32.0,32.0,32.0,400,5.71685994152732,5.71685994152732,5.71685994152732,5.71685994152732,2238.9913573045,0.0,1.0
1995-10-16,31.25,31.88,31.25,31.75,2600,5.58287103664777,5.69542171674659,5.58287103664777,5.67219697323414,14553.4438224793,0.0,1.0
1995-10-17,31.25,31.88,31.25,31.75,0,5.58287103664777,5.69542171674659,5.58287103664777,5.67219697323414,0,0.0,1.0
1995-10-18,31.5,31.5,31.5,31.5,100,5.62753400494095,5.62753400494095,5.62753400494095,5.62753400494095,559.747839326126,0.0,1.0
1995-10-19,31.63,31.63,31.5,31.5,200,5.65075874845341,5.65075874845341,5.62753400494095,5.62753400494095,1119.49567865225,0.0,1.0
1995-10-20,31.88,31.88,31.88,31.88,500,5.69542171674659,5.69542171674659,5.69542171674659,5.69542171674659,2798.73919663063,0.0,1.0
1995-10-23,31.63,31.75,31.63,31.63,800,5.65075874845341,5.67219697323414,5.65075874845341,5.65075874845341,4477.98271460901,0.0,1.0
1995-10-24,31.38,31.5,31.38,31.5,300,5.60609578016023,5.62753400494095,5.60609578016023,5.62753400494095,1679.24351797838,0.0,1.0
1995-10-25,32.75,32.88,32.63,32.88,4700,5.85084884640686,5.87407358991932,5.82941062162614,5.87407358991932,26308.1484483279,0.0,1.0
1995-10-26,31.38,32.75,31.38,32.75,2300,5.60609578016023,5.85084884640686,5.60609578016023,5.85084884640686,12874.2003045009,0.0,1.0
1995-10-27,31.38,32.75,31.38,32.75,0,5.60609578016023,5.85084884640686,5.60609578016023,5.85084884640686,0,0.0,1.0
1995-10-30,31.38,31.38,31.38,31.38,0,5.60609578016023,5.60609578016023,5.60609578016023,5.60609578016023,0,0.0,1.0
1995-10-31,32.13,32.13,31.63,31.63,600,5.74008468503977,5.74008468503977,5.65075874845341,5.65075874845341,3358.48703595676,0.0,1.0
1995-11-01,32.25,32.25,32.0,32.25,700,5.7615229098205,5.7615229098205,5.71685994152732,5.7615229098205,3918.23487528288,0.0,1.0
1995-11-02,32.25,32.25,32.0,32.25,0,5.7615229098205,5.7615229098205,5.71685994152732,5.7615229098205,0,0.0,1.0
1995-11-03,31.63,32.38,31.63,32.38,900,5.65075874845341,5.78474765333296,5.65075874845341,5.78474765333296,5037.73055393513,0.0,1.0
1995-11-06,31.5,31.5,31.5,31.5,100,5.62753400494095,5.62753400494095,5.62753400494095,5.62753400494095,559.747839326126,0.0,1.0
1995-11-07,31.5,31.5,31.25,31.38,500,5.62753400494095,5.62753400494095,5.58287103664777,5.60609578016023,2798.73919663063,0.0,1.0
1995-11-08,31.5,31.5,31.25,31.38,0,5.62753400494095,5.62753400494095,5.58287103664777,5.60609578016023,0,0.0,1.0
1995-11-09,31.5,31.5,31.5,31.5,0,5.62753400494095,5.62753400494095,5.62753400494095,5.62753400494095,0,0.0,1.0
1995-11-10,31.0,31.25,31.0,31.25,400,5.53820806835459,5.58287103664777,5.53820806835459,5.58287103664777,2238.9913573045,0.0,1.0
1995-11-13,31.0,31.0,31.0,31.0,0,5.53820806835459,5.53820806835459,5.53820806835459,5.53820806835459,0,0.0,1.0
1995-11-14,30.88,30.88,30.88,30.88,400,5.51676984357386,5.51676984357386,5.51676984357386,5.51676984357386,2238.99135730451,0.0,1.0
1995-11-15,30.88,30.88,30.88,30.88,0,5.51676984357386,5.51676984357386,5.51676984357386,5.51676984357386,0,0.0,1.0
1995-11-16,30.5,30.63,30.5,30.63,300,5.44888213176823,5.47210687528068,5.44888213176823,5.47210687528068,1679.24351797838,0.0,1.0
1995-11-17,30.25,30.25,30.25,30.25,500,5.40421916347504,5.40421916347504,5.40421916347504,5.40421916347504,2798.73919663063,0.0,1.0
1995-11-20,30.38,30.38,30.13,30.13,300,5.4274439069875,5.4274439069875,5.38278093869431,5.38278093869431,1679.24351797838,0.0,1.0
1995-11-21,30.13,30.13,30.13,30.13,100,5.38278093869431,5.38278093869431,5.38278093869431,5.38278093869431,559.747839326127,0.0,1.0
1995-11-22,30.12,30.12,30.12,30.12,0,5.38099441996259,5.38099441996259,5.38099441996259,5.38099441996259,0,0.0,1.0
1995-11-24,30.12,30.12,30.12,30.12,0,5.38099441996259,5.38099441996259,5.38099441996259,5.38099441996259,0,0.0,1.0
1995-11-27,30.38,30.38,30.13,30.13,300,5.4274439069875,5.4274439069875,5.38278093869431,5.38278093869431,1679.24351797838,0.0,1.0
1995-11-28,30.5,30.5,30.5,30.5,100,5.44888213176823,5.44888213176823,5.44888213176823,5.44888213176823,559.747839326126,0.0,1.0
1995-11-29,30.0,30.25,30.0,30.25,200,5.35955619518186,5.40421916347504,5.35955619518186,5.40421916347504,1119.49567865225,0.0,1.0
1995-11-30,30.0,30.0,30.0,30.0,0,5.35955619518186,5.35955619518186,5.35955619518186,5.35955619518186,0,0.0,1.0
1995-12-01,29.88,29.88,29.63,29.63,400,5.39171353235295,5.39171353235295,5.34660214068333,5.34660214068333,2216.73498198339,0.3,1.0
1995-12-04,30.0,30.0,30.0,30.0,100,5.41336700035437,5.41336700035437,5.41336700035437,5.41336700035437,554.183745495846,0.0,1.0
1995-12-05,30.25,30.25,30.25,30.25,100,5.45847839202399,5.45847839202399,5.45847839202399,5.45847839202399,554.183745495846,0.0,1.0
1995-12-06,30.25,30.25,30.25,30.25,0,5.45847839202399,5.45847839202399,5.45847839202399,5.45847839202399,0,0.0,1.0
1995-12-07,30.13,30.38,30.13,30.38,200,5.43682492402257,5.48193631569219,5.43682492402257,5.48193631569219,1108.36749099169,0.0,1.0
1995-12-08,30.0,30.0,30.0,30.0,100,5.41336700035437,5.41336700035437,5.41336700035437,5.41336700035437,554.183745495846,0.0,1.0
1995-12-11,29.5,29.75,29.5,29.75,700,5.32314421701513,5.36825560868475,5.32314421701513,5.36825560868475,3879.28621847093,0.0,1.0
1995-12-12,29.38,29.38,29.38,29.38,200,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,1108.36749099169,0.0,1.0
1995-12-13,29.38,29.38,29.38,29.38,0,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,0,0.0,1.0
1995-12-14,29.38,29.38,29.38,29.38,0,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,0,0.0,1.0
1995-12-15,29.5,29.5,29.5,29.5,100,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,554.183745495846,0.0,1.0
1995-12-18,29.5,29.5,29.5,29.5,0,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,0,0.0,1.0
1995-12-19,29.63,29.63,29.38,29.63,1100,5.34660214068333,5.34660214068333,5.30149074901371,5.34660214068333,6096.02120045431,0.0,1.0
1995-12-20,29.38,29.38,29.38,29.38,600,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,3325.10247297508,0.0,1.0
1995-12-21,29.38,29.38,29.38,29.38,0,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,0,0.0,1.0
1995-12-22,29.38,29.38,29.38,29.38,0,5.30149074901371,5.30149074901371,5.30149074901371,5.30149074901371,0,0.0,1.0
1995-12-26,28.63,29.25,28.63,29.25,1300,5.16615657400485,5.27803282534551,5.16615657400485,5.27803282534551,7204.38869144601,0.0,1.0
1995-12-27,28.25,28.5,28.25,28.5,700,5.09758725866703,5.14269865033665,5.09758725866703,5.14269865033665,3879.28621847093,0.0,1.0
1995-12-28,28.63,28.63,28.13,28.13,1100,5.16615657400485,5.16615657400485,5.07593379066561,5.07593379066561,6096.02120045432,0.0,1.0
1995-12-29,29.0,29.0,28.75,28.75,400,5.23292143367589,5.23292143367589,5.18781004200627,5.18781004200627,2216.73498198339,0.0,1.0
1996-01-02,29.25,29.25,29.25,29.25,100,5.27803282534551,5.27803282534551,5.27803282534551,5.27803282534551,554.183745495847,0.0,1.0
1996-01-03,29.75,29.75,29.5,29.5,1000,5.36825560868475,5.36825560868475,5.32314421701513,5.32314421701513,5541.83745495847,0.0,1.0
1996-01-04,29.25,29.25,29.25,29.25,0,5.27803282534551,5.27803282534551,5.27803282534551,5.27803282534551,0,0.0,1.0
1996-01-05,29.75,29.75,29.5,29.5,0,5.36825560868475,5.36825560868475,5.32314421701513,5.32314421701513,0,0.0,1.0
1996-01-08,29.75,29.75,29.75,29.75,0,5.36825560868475,5.36825560868475,5.36825560868475,5.36825560868475,0,0.0,1.0
1996-01-09,29.75,29.75,29.75,29.75,0,5.36825560868475,5.36825560868475,5.36825560868475,5.36825560868475,0,0.0,1.0
1996-01-10,29.5,29.5,29.5,29.5,300,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,1662.55123648754,0.0,1.0
1996-01-11,29.5,29.5,29.5,29.5,0,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,0,0.0,1.0
1996-01-12,29.5,29.5,29.5,29.5,0,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,0,0.0,1.0
1996-01-15,29.5,29.5,29.5,29.5,0,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,0,0.0,1.0
1996-01-16,29.5,29.5,29.5,29.5,600,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,3325.10247297508,0.0,1.0
1996-01-17,29.88,29.88,29.75,29.75,400,5.39171353235295,5.39171353235295,5.36825560868475,5.36825560868475,2216.73498198339,0.0,1.0
1996-01-18,29.5,29.5,29.5,29.5,200,5.32314421701513,5.32314421701513,5.32314421701513,5.32314421701513,1108.36749099169,0.0,1.0
1996-01-19,29.875,29.875,29.75,29.75,400,5.39081130451956,5.39081130451956,5.36825560868475,5.36825560868475,2216.73498198339,0.0,1.0
1996-01-22,30.25,30.25,30.25,30.25,0,5.45847839202399,5.45847839202399,5.45847839202399,5.45847839202399,0,0.0,1.0
1996-01-23,30.25,30.25,30.25,30.25,0,5.45847839202399,5.45847839202399,5.45847839202399,5.45847839202399,0,0.0,1.0
1996-01-24,30.25,30.25,30.25,30.25,0,5.45847839202399,5.45847839202399,5.45847839202399,5.45847839202399,0,0.0,1.0
1996-01-25,30.0,30.0,30.0,30.0,1000,5.41336700035437,5.41336700035437,5.41336700035437,5.41336700035437,5541.83745495847,0.0,1.0
1996-01-26,30.0,30.0,30.0,30.0,400,5.41336700035437,5.41336700035437,5.41336700035437,5.41336700035437,2216.73498198339,0.0,1.0
1996-01-29,29.88,30.25,29.88,30.25,600,5.39171353235295,5.45847839202399,5.39171353235295,5.45847839202399,3325.10247297508,0.0,1.0
1996-01-30,30.12,30.12,30.12,30.12,100,5.43502046835579,5.43502046835579,5.43502046835579,5.43502046835579,554.183745495846,0.0,1.0
1996-01-31,29.875,30.25,29.875,30.25,0,5.39081130451956,5.45847839202399,5.39081130451956,5.45847839202399,0,0.0,1.0
1996-02-01,30.125,30.125,30.125,30.125,200,5.43592269618918,5.43592269618918,5.43592269618918,5.43592269618918,1108.36749099169,0.0,1.0
1996-02-02,29.88,29.88,29.88,29.88,0,5.39171353235295,5.39171353235295,5.39171353235295,5.39171353235295,0,0.0,1.0
1996-02-05,30.625,30.625,30.125,30.125,1500,5.52614547952842,5.52614547952842,5.43592269618918,5.43592269618918,8312.7561824377,0.0,1.0
1996-02-06,31.75,31.75,31.25,31.25,4600,5.72914674204171,5.72914674204171,5.63892395870247,5.63892395870247,25492.4522928089,0.0,1.0
1996-02-07,32.0,32.125,31.875,31.875,700,5.77425813371133,5.79681382954614,5.75170243787652,5.75170243787652,3879.28621847092,0.0,1.0
1996-02-08,31.875,31.875,31.875,31.875,100,5.75170243787652,5.75170243787652,5.75170243787652,5.75170243787652,554.183745495846,0.0,1.0
1996-02-09,32.0,32.0,32.0,32.0,100,5.77425813371133,5.77425813371133,5.77425813371133,5.77425813371133,554.183745495846,0.0,1.0
1996-02-12,32.5,32.5,32.25,32.25,1000,5.86448091705057,5.86448091705057,5.81936952538095,5.81936952538095,5541.83745495846,0.0,1.0
1996-02-13,32.0,32.5,31.875,32.5,3600,5.77425813371133,5.86448091705057,5.75170243787652,5.86448091705057,19950.6148378505,0.0,1.0
1996-02-14,32.25,32.5,31.875,32.0,1700,5.81936952538095,5.86448091705057,5.75170243787652,5.77425813371133,9421.12367342939,0.0,1.0
1996-02-15,32.0,32.25,32.0,32.25,2000,5.77425813371133,5.81936952538095,5.77425813371133,5.81936952538095,11083.6749099169,0.0,1.0
1996-02-16,32.25,32.25,32.25,32.25,600,5.81936952538095,5.81936952538095,5.81936952538095,5.81936952538095,3325.10247297508,0.0,1.0
1996-02-20,32.25,32.375,32.125,32.125,400,5.81936952538095,5.84192522121576,5.79681382954614,5.79681382954614,2216.73498198338,0.0,1.0
1996-02-21,32.5,32.5,32.5,32.5,400,5.86448091705057,5.86448091705057,5.86448091705057,5.86448091705057,2216.73498198338,0.0,1.0
1996-02-22,32.5,32.75,32.5,32.5,1100,5.86448091705057,5.90959230872019,5.86448091705057,5.86448091705057,6096.02120045431,0.0,1.0
1996-02-23,32.75,32.875,32.75,32.75,500,5.90959230872019,5.932148004555,5.90959230872019,5.90959230872019,2770.91872747923,0.0,1.0
1996-02-26,33.5,33.75,33.25,33.25,1500,6.04492648372905,6.09003787539867,5.99981509205943,5.99981509205943,8312.75618243769,0.0,1.0
1996-02-27,33.25,33.25,33.25,33.25,400,5.99981509205943,5.99981509205943,5.99981509205943,5.99981509205943,2216.73498198338,0.0,1.0
1996-02-28,32.75,33.25,32.75,33.125,800,5.90959230872019,5.99981509205943,5.90959230872019,5.97725939622462,4433.46996396677,0.0,1.0
1996-02-29,32.625,33.125,32.625,33.125,900,5.88703661288538,5.97725939622462,5.88703661288538,5.97725939622462,4987.65370946262,0.0,1.0
1996-03-01,32.25,32.25,32.25,32.25,0,5.87350319538449,5.87350319538449,5.87350319538449,5.87350319538449,0,0.3,1.0
1996-03-04,32.62,32.62,32.5,32.5,1700,5.94088912351758,5.94088912351758,5.91903422790685,5.91903422790685,9334.29304049457,0.0,1.0
1996-03-05,32.62,32.62,32.62,32.62,0,5.94088912351758,5.94088912351758,5.94088912351758,5.94088912351758,0,0.0,1.0
1996-03-06,32.625,32.625,32.5,32.5,4200,5.94179974416803,5.94179974416803,5.91903422790685,5.91903422790685,23061.1945706336,0.0,1.0
1996-03-07,33.38,33.38,32.75,33.25,10500,6.07930346238556,6.07930346238556,5.96456526042921,6.05562732547393,57652.986426584,0.0,1.0
1996-03-08,33.0,33.375,32.25,33.375,500,6.01009629295157,6.07839284173511,5.87350319538449,6.07839284173511,2745.38030602781,0.0,1.0
1996-03-11,33.88,34.0,33.75,33.88,600,6.17036552743028,6.19222042304101,6.14668939051865,6.17036552743028,3294.45636723337,0.0,1.0
1996-03-12,34.0,34.0,33.75,33.88,2100,6.19222042304101,6.19222042304101,6.14668939051865,6.17036552743028,11530.5972853168,0.0,1.0
1996-03-13,33.875,34.0,33.75,33.875,1100,6.16945490677983,6.19222042304101,6.14668939051865,6.16945490677983,6039.83667326119,0.0,1.0
1996-03-14,34.0,34.0,33.75,33.875,0,6.19222042304101,6.19222042304101,6.14668939051865,6.16945490677983,0,0.0,1.0
1996-03-15,34.125,34.125,33.875,33.875,3300,6.21498593930219,6.21498593930219,6.16945490677983,6.16945490677983,18119.5100197836,0.0,1.0
1996-03-18,34.88,35.0,34.88,35.0,600,6.35248965751972,6.37434455313046,6.35248965751972,6.37434455313046,3294.45636723337,0.0,1.0
1996-03-19,34.25,35.0,34.25,35.0,900,6.23775145556337,6.37434455313046,6.23775145556337,6.37434455313046,4941.68455085006,0.0,1.0
1996-03-20,34.875,35.0,34.875,35.0,2500,6.35157903686927,6.37434455313046,6.35157903686927,6.37434455313046,13726.9015301391,0.0,1.0
1996-03-21,34.25,35.0,34.25,35.0,0,6.23775145556337,6.37434455313046,6.23775145556337,6.37434455313046,0,0.0,1.0
1996-03-22,34.875,34.875,34.5,34.5,2000,6.35157903686927,6.35157903686927,6.28328248808573,6.28328248808573,10981.5212241113,0.0,1.0
1996-03-25,35.75,35.75,35.75,35.75,0,6.51093765069754,6.51093765069754,6.51093765069754,6.51093765069754,0,0.0,1.0
1996-03-26,35.88,35.88,35.88,35.88,200,6.53461378760916,6.53461378760916,6.53461378760916,6.53461378760916,1098.15212241113,0.0,1.0
1996-03-27,35.62,35.88,35.62,35.88,300,6.48726151378591,6.53461378760916,6.48726151378591,6.53461378760916,1647.22818361669,0.0,1.0
1996-03-28,35.875,35.875,35.875,35.875,100,6.53370316695872,6.53370316695872,6.53370316695872,6.53370316695872,549.076061205562,0.0,1.0
1996-03-29,35.625,35.875,35.625,35.875,100,6.48817213443636,6.53370316695872,6.48817213443636,6.53370316695872,549.076061205562,0.0,1.0
1996-04-01,35.88,35.88,35.25,35.25,1100,6.53461378760916,6.53461378760916,6.41987558565282,6.41987558565282,6039.83667326119,0.0,1.0
1996-04-02,35.875,35.875,35.25,35.25,0,6.64297764501238,6.64297764501238,6.52724632715502,6.52724632715502,0,0.6,1.0
1996-04-03,35.0,35.0,35.0,35.0,200,6.48095380001208,6.48095380001208,6.48095380001208,6.48095380001208,1080.08793396845,0.0,1.0
1996-04-04,35.0,35.0,35.0,35.0,0,6.48095380001208,6.48095380001208,6.48095380001208,6.48095380001208,0,0.0,1.0
1996-04-08,34.75,34.75,34.75,34.75,400,6.43466127286914,6.43466127286914,6.43466127286914,6.43466127286914,2160.17586793689,0.0,1.0
1996-04-09,34.75,34.75,34.75,34.75,2300,6.43466127286914,6.43466127286914,6.43466127286914,6.43466127286914,12421.0112406371,0.0,1.0
1996-04-10,34.625,34.625,34.25,34.625,100,6.41151500929766,6.41151500929766,6.34207621858325,6.41151500929766,540.043966984224,0.0,1.0
1996-04-11,34.5,34.5,34.5,34.5,800,6.38836874572619,6.38836874572619,6.38836874572619,6.38836874572619,4320.35173587379,0.0,1.0
1996-04-12,34.5,34.5,34.25,34.375,200,6.38836874572619,6.38836874572619,6.34207621858325,6.36522248215472,1080.08793396845,0.0,1.0
1996-04-15,34.5,34.5,34.25,34.5,500,6.38836874572619,6.38836874572619,6.34207621858325,6.38836874572619,2700.21983492112,0.0,1.0
1996-04-16,34.5,34.5,34.25,34.5,1000,6.38836874572619,6.38836874572619,6.34207621858325,6.38836874572619,5400.43966984224,0.0,1.0
1996-04-17,34.5,34.5,34.25,34.25,200,6.38836874572619,6.38836874572619,6.34207621858325,6.34207621858325,1080.08793396845,0.0,1.0
1996-04-18,34.75,34.75,34.75,34.75,900,6.43466127286914,6.43466127286914,6.43466127286914,6.43466127286914,4860.39570285801,0.0,1.0
1996-04-19,34.5,34.5,34.5,34.5,1100,6.38836874572619,6.38836874572619,6.38836874572619,6.38836874572619,5940.48363682646,0.0,1.0
1996-04-22,32.88,33.88,32.62,33.88,2200,6.08839316983992,6.27356327841169,6.04024894161126,6.27356327841169,11880.9672736529,0.0,1.0
1996-04-23,32.875,33.875,32.625,32.625,6000,6.08746731929706,6.27263742786883,6.04117479215412,6.04117479215412,32402.6380190534,0.0,1.0
1996-04-24,32.5,33.375,32.5,33.125,3100,6.01802852858265,6.18005237358295,6.01802852858265,6.13375984644,16741.3629765109,0.0,1.0
1996-04-25,31.75,32.375,31.375,32.25,1500,5.87915094715382,5.99488226501117,5.8097121564394,5.9717360014397,8100.65950476334,0.0,1.0
1996-04-26,31.0,31.75,31.0,31.75,4000,5.74027336572498,5.87915094715382,5.74027336572498,5.87915094715382,21601.7586793689,0.0,1.0
1996-04-29,32.88,32.88,32.62,32.62,5300,6.08839316983992,6.08839316983992,6.04024894161126,6.04024894161126,28622.3302501638,0.0,1.0
1996-04-30,32.875,32.875,32.625,32.625,9200,6.08746731929706,6.08746731929706,6.04117479215412,6.04117479215412,49684.0449625485,0.0,1.0
1996-05-01,32.875,32.875,32.875,32.875,400,6.08746731929706,6.08746731929706,6.08746731929706,6.08746731929706,2160.17586793689,0.0,1.0
1996-05-02,33.0,33.0,33.0,33.0,100,6.11061358286853,6.11061358286853,6.11061358286853,6.11061358286853,540.043966984223,0.0,1.0
1996-05-03,33.25,33.25,32.75,33.125,100,6.15690611001148,6.15690611001148,6.06432105572559,6.13375984644,540.043966984223,0.0,1.0
1996-05-06,33.25,33.25,33.25,33.25,0,6.15690611001148,6.15690611001148,6.15690611001148,6.15690611001148,0,0.0,1.0
1996-05-07,33.25,33.25,33.12,33.12,400,6.15690611001148,6.15690611001148,6.13283399589714,6.13283399589714,2160.17586793689,0.0,1.0
1996-05-08,33.25,33.25,33.25,33.25,100,6.15690611001148,6.15690611001148,6.15690611001148,6.15690611001148,540.043966984223,0.0,1.0
1996-05-09,33.25,33.25,33.125,33.125,3600,6.15690611001148,6.15690611001148,6.13375984644,6.13375984644,19441.582811432,0.0,1.0
1996-05-10,33.25,33.25,33.25,33.25,900,6.15690611001148,6.15690611001148,6.15690611001148,6.15690611001148,4860.39570285801,0.0,1.0
1996-05-13,35.25,36.0,35.25,36.0,1100,6.52724632715502,6.66612390858385,6.52724632715502,6.66612390858385,5940.48363682646,0.0,1.0
1996-05-14,34.5,35.0,34.5,35.0,1100,6.38836874572619,6.48095380001208,6.38836874572619,6.48095380001208,5940.48363682646,0.0,1.0
1996-05-15,35.25,36.0,35.25,36.0,200,6.52724632715502,6.66612390858385,6.52724632715502,6.66612390858385,1080.08793396845,0.0,1.0
1996-05-16,34.5,35.0,34.5,35.0,1200,6.38836874572619,6.48095380001208,6.38836874572619,6.48095380001208,6480.52760381068,0.0,1.0
1996-05-17,34.5,34.5,34.5,34.5,600,6.38836874572619,6.38836874572619,6.38836874572619,6.38836874572619,3240.26380190534,0.0,1.0
1996-05-20,34.5,34.75,34.5,34.75,1000,6.38836874572619,6.43466127286914,6.38836874572619,6.43466127286914,5400.43966984224,0.0,1.0
1996-05-21,34.5,34.5,34.5,34.5,200,6.38836874572619,6.38836874572619,6.38836874572619,6.38836874572619,1080.08793396845,0.0,1.0
1996-05-22,34.5,34.75,34.5,34.75,300,6.38836874572619,6.43466127286914,6.38836874572619,6.43466127286914,1620.13190095267,0.0,1.0
1996-05-23,34.5,34.5,34.5,34.5,0,6.38836874572619,6.38836874572619,6.38836874572619,6.38836874572619,0,0.0,1.0
1996-05-24,34.75,34.75,34.75,34.75,400,6.43466127286914,6.43466127286914,6.43466127286914,6.43466127286914,2160.17586793689,0.0,1.0
1996-05-28,34.75,35.0,34.5,35.0,1900,6.43466127286914,6.48095380001208,6.38836874572619,6.48095380001208,10260.8353727002,0.0,1.0
1996-05-29,34.75,34.75,34.75,34.75,0,6.43466127286914,6.43466127286914,6.43466127286914,6.43466127286914,0,0.0,1.0
1996-05-30,34.75,35.0,34.5,35.0,0,6.43466127286914,6.48095380001208,6.38836874572619,6.48095380001208,0,0.0,1.0
1996-05-31,35.0,35.0,35.0,35.0,100,6.48095380001208,6.48095380001208,6.48095380001208,6.48095380001208,540.043966984223,0.0,1.0
1996-06-03,34.75,34.75,34.5,34.5,900,6.49021230544067,6.49021230544067,6.44352013058138,6.44352013058138,4818.79459841129,0.3,1.0
1996-06-04,34.75,34.75,34.5,34.5,100,6.49021230544067,6.49021230544067,6.44352013058138,6.44352013058138,535.421622045699,0.0,1.0
1996-06-05,34.75,34.75,34.75,34.75,300,6.49021230544067,6.49021230544067,6.49021230544067,6.49021230544067,1606.2648661371,0.0,1.0
1996-06-06,35.5,35.5,35.0,35.0,300,6.63028883001852,6.63028883001852,6.53690448029995,6.53690448029995,1606.2648661371,0.0,1.0
1996-06-07,35.625,35.75,35.625,35.75,200,6.65363491744817,6.67698100487781,6.65363491744817,6.67698100487781,1070.8432440914,0.0,1.0
1996-06-10,35.38,35.75,35.38,35.75,400,6.60787658608607,6.67698100487781,6.60787658608607,6.67698100487781,2141.6864881828,0.0,1.0
1996-06-11,35.5,35.75,35.5,35.75,500,6.63028883001852,6.67698100487781,6.63028883001852,6.67698100487781,2677.1081102285,0.0,1.0
1996-06-12,35.5,35.75,35.5,35.75,1500,6.63028883001852,6.67698100487781,6.63028883001852,6.67698100487781,8031.32433068549,0.0,1.0
1996-06-13,35.625,35.625,35.0,35.375,0,6.65363491744817,6.65363491744817,6.53690448029995,6.60694274258888,0,0.0,1.0
1996-06-14,35.5,35.62,35.5,35.62,700,6.63028883001852,6.65270107395098,6.63028883001852,6.65270107395098,3747.9513543199,0.0,1.0
1996-06-17,35.0,35.38,35.0,35.38,1500,6.53690448029995,6.60787658608607,6.53690448029995,6.60787658608607,8031.32433068549,0.0,1.0
1996-06-18,35.0,35.375,35.0,35.25,0,6.53690448029995,6.60694274258888,6.53690448029995,6.58359665515924,0,0.0,1.0
1996-06-19,35.75,35.75,35.25,35.25,1600,6.67698100487781,6.67698100487781,6.58359665515924,6.58359665515924,8566.74595273119,0.0,1.0
1996-06-20,35.75,35.75,35.25,35.25,1000,6.67698100487781,6.67698100487781,6.58359665515924,6.58359665515924,5354.21622045699,0.0,1.0
1996-06-21,35.75,35.75,35.75,35.75,0,6.67698100487781,6.67698100487781,6.67698100487781,6.67698100487781,0,0.0,1.0
1996-06-24,35.75,35.75,35.75,35.75,0,6.67698100487781,6.67698100487781,6.67698100487781,6.67698100487781,0,0.0,1.0
1996-06-25,35.0,35.0,35.0,35.0,8800,6.53690448029995,6.53690448029995,6.53690448029995,6.53690448029995,47117.1027400216,0.0,1.0
1996-06-26,35.0,35.0,35.0,35.0,1100,6.53690448029995,6.53690448029995,6.53690448029995,6.53690448029995,5889.6378425027,0.0,1.0
1996-06-27,35.25,35.25,34.875,34.875,400,6.58359665515924,6.58359665515924,6.51355839287031,6.51355839287031,2141.6864881828,0.0,1.0
1996-06-28,34.875,35.0,34.875,35.0,800,6.51355839287031,6.53690448029995,6.51355839287031,6.53690448029995,4283.37297636559,0.0,1.0
1996-07-01,34.5,34.62,34.5,34.62,300,6.44352013058138,6.46593237451384,6.44352013058138,6.46593237451384,1606.2648661371,0.0,1.0
1996-07-02,34.5,34.5,34.5,34.5,200,6.44352013058138,6.44352013058138,6.44352013058138,6.44352013058138,1070.8432440914,0.0,1.0
1996-07-03,34.5,34.625,34.5,34.625,400,6.44352013058138,6.46686621801102,6.44352013058138,6.46686621801102,2141.6864881828,0.0,1.0
1996-07-05,34.5,34.5,34.375,34.375,0,6.44352013058138,6.44352013058138,6.42017404315174,6.42017404315174,0,0.0,1.0
1996-07-08,34.5,34.5,34.5,34.5,0,6.44352013058138,6.44352013058138,6.44352013058138,6.44352013058138,0,0.0,1.0
1996-07-09,34.5,34.5,34.38,34.38,400,6.44352013058138,6.44352013058138,6.42110788664893,6.42110788664893,2141.6864881828,0.0,1.0
1996-07-10,34.5,34.5,34.5,34.5,0,6.44352013058138,6.44352013058138,6.44352013058138,6.44352013058138,0,0.0,1.0
1996-07-11,34.5,34.5,34.375,34.5,700,6.44352013058138,6.44352013058138,6.42017404315174,6.44352013058138,3747.9513543199,0.0,1.0
1996-07-12,34.38,34.5,34.12,34.5,600,6.42110788664893,6.44352013058138,6.37254802479527,6.44352013058138,3212.52973227419,0.0,1.0
1996-07-15,34.5,34.5,34.5,34.5,200,6.44352013058138,6.44352013058138,6.44352013058138,6.44352013058138,1070.8432440914,0.0,1.0
1996-07-16,33.88,34.25,33.88,34.25,400,6.32772353693036,6.3968279557221,6.32772353693036,6.3968279557221,2141.6864881828,0.0,1.0
1996-07-17,34.5,34.5,34.5,34.5,1100,6.44352013058138,6.44352013058138,6.44352013058138,6.44352013058138,5889.63784250269,0.0,1.0
1996-07-18,33.875,34.25,33.875,34.25,900,6.32678969343317,6.3968279557221,6.32678969343317,6.3968279557221,4818.79459841129,0.0,1.0
1996-07-19,34.375,34.5,33.75,34.5,0,6.42017404315174,6.44352013058138,6.30344360600353,6.44352013058138,0,0.0,1.0
1996-07-22,34.88,34.88,34.88,34.88,0,6.5144922363675,6.5144922363675,6.5144922363675,6.5144922363675,0,0.0,1.0
1996-07-23,35.25,35.38,35.12,35.12,600,6.58359665515924,6.60787658608607,6.55931672423241,6.55931672423241,3212.5297322742,0.0,1.0
1996-07-24,35.0,35.5,34.88,35.5,1400,6.53690448029995,6.63028883001852,6.5144922363675,6.63028883001852,7495.90270863979,0.0,1.0
1996-07-25,35.25,35.375,35.125,35.125,300,6.58359665515924,6.60694274258888,6.5602505677296,6.5602505677296,1606.2648661371,0.0,1.0
1996-07-26,35.0,35.5,34.875,35.375,1200,6.53690448029995,6.63028883001852,6.51355839287031,6.60694274258888,6425.0594645484,0.0,1.0
1996-07-29,34.75,34.75,34.75,34.75,200,6.49021230544067,6.49021230544067,6.49021230544067,6.49021230544067,1070.8432440914,0.0,1.0
1996-07-30,34.75,34.75,34.75,34.75,0,6.49021230544067,6.49021230544067,6.49021230544067,6.49021230544067,0,0.0,1.0
1996-07-31,34.75,34.75,34.75,34.75,1000,6.49021230544067,6.49021230544067,6.49021230544067,6.49021230544067,5354.21622045699,0.0,1.0
1996-08-01,34.25,34.25,34.25,34.25,0,6.3968279557221,6.3968279557221,6.3968279557221,6.3968279557221,0,0.0,1.0
1996-08-02,34.12,34.25,34.12,34.25,200,6.37254802479527,6.3968279557221,6.37254802479527,6.3968279557221,1070.8432440914,0.0,1.0
1996-08-05,34.12,34.12,34.12,34.12,0,6.37254802479527,6.37254802479527,6.37254802479527,6.37254802479527,0,0.0,1.0
1996-08-06,34.12,34.12,34.12,34.12,0,6.37254802479527,6.37254802479527,6.37254802479527,6.37254802479527,0,0.0,1.0
1996-08-07,33.75,34.0,33.75,34.0,500,6.30344360600353,6.35013578086281,6.30344360600353,6.35013578086281,2677.1081102285,0.0,1.0
1996-08-08,33.88,33.88,33.88,33.88,100,6.32772353693036,6.32772353693036,6.32772353693036,6.32772353693036,535.421622045699,0.0,1.0
1996-08-09,33.75,34.0,33.75,34.0,0,6.30344360600353,6.35013578086281,6.30344360600353,6.35013578086281,0,0.0,1.0
1996-08-12,33.75,33.75,33.75,33.75,100,6.30344360600353,6.30344360600353,6.30344360600353,6.30344360600353,535.421622045699,0.0,1.0
1996-08-13,33.75,33.75,33.75,33.75,0,6.30344360600353,6.30344360600353,6.30344360600353,6.30344360600353,0,0.0,1.0
1996-08-14,33.75,33.75,33.75,33.75,0,6.30344360600353,6.30344360600353,6.30344360600353,6.30344360600353,0,0.0,1.0
1996-08-15,33.62,33.62,33.62,33.62,400,6.2791636750767,6.2791636750767,6.2791636750767,6.2791636750767,2141.6864881828,0.0,1.0
1996-08-16,33.62,33.62,33.62,33.62,100,6.2791636750767,6.2791636750767,6.2791636750767,6.2791636750767,535.421622045699,0.0,1.0
1996-08-19,33.25,33.25,33.12,33.12,2100,6.21005925628496,6.21005925628496,6.18577932535813,6.18577932535813,11243.8540629597,0.0,1.0
1996-08-20,33.25,33.25,33.25,33.25,100,6.21005925628496,6.21005925628496,6.21005925628496,6.21005925628496,535.421622045699,0.0,1.0
1996-08-21,33.25,33.25,33.125,33.125,700,6.21005925628496,6.21005925628496,6.18671316885531,6.18671316885531,3747.95135431989,0.0,1.0
1996-08-22,33.25,33.25,33.25,33.25,0,6.21005925628496,6.21005925628496,6.21005925628496,6.21005925628496,0,0.0,1.0
1996-08-23,33.375,33.5,33.25,33.25,3900,6.2334053437146,6.25675143114424,6.21005925628496,6.21005925628496,20881.4432597823,0.0,1.0
1996-08-26,32.25,32.25,32.25,32.25,100,6.02329055684781,6.02329055684781,6.02329055684781,6.02329055684781,535.4216220457,0.0,1.0
1996-08-27,32.25,32.25,32.25,32.25,0,6.02329055684781,6.02329055684781,6.02329055684781,6.02329055684781,0,0.0,1.0
1996-08-28,32.25,32.25,32.25,32.25,500,6.02329055684781,6.02329055684781,6.02329055684781,6.02329055684781,2677.1081102285,0.0,1.0
1996-08-29,32.5,32.5,32.5,32.5,0,6.0699827317071,6.0699827317071,6.0699827317071,6.0699827317071,0,0.0,1.0
1996-08-30,32.5,32.75,32.5,32.5,0,6.0699827317071,6.11667490656638,6.0699827317071,6.0699827317071,0,0.0,1.0
1996-09-03,32.12,32.12,32.12,32.12,0,6.05504123575213,6.05504123575213,6.05504123575213,6.05504123575213,0,0.3,1.0
1996-09-04,32.12,32.12,32.12,32.12,0,6.05504123575213,6.05504123575213,6.05504123575213,6.05504123575213,0,0.0,1.0
1996-09-05,32.12,32.12,32.12,32.12,0,6.05504123575213,6.05504123575213,6.05504123575213,6.05504123575213,0,0.0,1.0
1996-09-06,31.88,31.88,31.88,31.88,100,6.00979808828698,6.00979808828698,6.00979808828698,6.00979808828698,530.467072797898,0.0,1.0
1996-09-09,31.88,31.88,31.88,31.88,0,6.00979808828698,6.00979808828698,6.00979808828698,6.00979808828698,0,0.0,1.0
1996-09-10,31.88,31.88,31.88,31.88,100,6.00979808828698,6.00979808828698,6.00979808828698,6.00979808828698,530.467072797898,0.0,1.0
1996-09-11,31.875,31.875,31.875,31.875,100,6.00885552271479,6.00885552271479,6.00885552271479,6.00885552271479,530.467072797898,0.0,1.0
1996-09-12,31.875,31.875,31.875,31.875,300,6.00885552271479,6.00885552271479,6.00885552271479,6.00885552271479,1591.40121839369,0.0,1.0
1996-09-13,32.125,32.125,31.875,31.875,0,6.05598380132432,6.05598380132432,6.00885552271479,6.00885552271479,0,0.0,1.0
1996-09-16,32.12,32.12,32.0,32.0,400,6.05504123575213,6.05504123575213,6.03241966201955,6.03241966201955,2121.86829119159,0.0,1.0
1996-09-17,32.125,32.125,32.0,32.0,100,6.05598380132432,6.05598380132432,6.03241966201955,6.03241966201955,530.467072797898,0.0,1.0
1996-09-18,32.0,32.5,32.0,32.5,800,6.03241966201955,6.12667621923861,6.03241966201955,6.12667621923861,4243.73658238319,0.0,1.0
1996-09-19,31.625,32.0,31.625,31.625,500,5.96172724410526,6.03241966201955,5.96172724410526,5.96172724410526,2652.33536398949,0.0,1.0
1996-09-20,32.0,32.0,31.875,32.0,500,6.03241966201955,6.03241966201955,6.00885552271479,6.03241966201955,2652.33536398949,0.0,1.0
1996-09-23,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-09-24,32.0,32.0,31.75,31.75,300,6.03241966201955,6.03241966201955,5.98529138341003,5.98529138341003,1591.4012183937,0.0,1.0
1996-09-25,32.0,32.0,31.75,31.75,300,6.03241966201955,6.03241966201955,5.98529138341003,5.98529138341003,1591.4012183937,0.0,1.0
1996-09-26,31.75,31.75,31.75,31.75,200,5.98529138341003,5.98529138341003,5.98529138341003,5.98529138341003,1060.9341455958,0.0,1.0
1996-09-27,32.125,32.125,31.875,31.875,100,6.05598380132432,6.05598380132432,6.00885552271479,6.00885552271479,530.467072797898,0.0,1.0
1996-09-30,32.0,32.0,32.0,32.0,800,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,4243.73658238319,0.0,1.0
1996-10-01,32.0,32.0,32.0,32.0,100,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,530.467072797899,0.0,1.0
1996-10-02,31.75,32.0,31.75,32.0,500,5.98529138341003,6.03241966201955,5.98529138341003,6.03241966201955,2652.33536398949,0.0,1.0
1996-10-03,32.25,32.25,32.25,32.25,0,6.07954794062908,6.07954794062908,6.07954794062908,6.07954794062908,0,0.0,1.0
1996-10-04,31.75,32.0,31.75,31.75,800,5.98529138341003,6.03241966201955,5.98529138341003,5.98529138341003,4243.73658238318,0.0,1.0
1996-10-07,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-10-08,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-10-09,32.12,32.12,32.12,32.12,100,6.05504123575213,6.05504123575213,6.05504123575213,6.05504123575213,530.467072797898,0.0,1.0
1996-10-10,32.12,32.12,32.12,32.12,0,6.05504123575213,6.05504123575213,6.05504123575213,6.05504123575213,0,0.0,1.0
1996-10-11,32.125,32.125,32.125,32.125,0,6.05598380132432,6.05598380132432,6.05598380132432,6.05598380132432,0,0.0,1.0
1996-10-14,32.0,32.12,32.0,32.0,700,6.03241966201955,6.05504123575213,6.03241966201955,6.03241966201955,3713.26950958529,0.0,1.0
1996-10-15,32.0,32.0,32.0,32.0,100,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,530.467072797899,0.0,1.0
1996-10-16,32.0,32.125,32.0,32.0,700,6.03241966201955,6.05598380132432,6.03241966201955,6.03241966201955,3713.26950958529,0.0,1.0
1996-10-17,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-10-18,31.5,31.75,31.5,31.5,300,5.9381631048005,5.98529138341003,5.9381631048005,5.9381631048005,1591.40121839369,0.0,1.0
1996-10-21,31.88,31.88,31.88,31.88,0,6.00979808828698,6.00979808828698,6.00979808828698,6.00979808828698,0,0.0,1.0
1996-10-22,31.75,31.75,31.25,31.62,1600,5.98529138341003,5.98529138341003,5.89103482619097,5.96078467853307,8487.47316476637,0.0,1.0
1996-10-23,31.5,31.5,31.5,31.5,100,5.9381631048005,5.9381631048005,5.9381631048005,5.9381631048005,530.467072797898,0.0,1.0
1996-10-24,31.75,31.75,31.25,31.25,0,5.98529138341003,5.98529138341003,5.89103482619097,5.89103482619097,0,0.0,1.0
1996-10-25,31.5,31.5,31.5,31.5,0,5.9381631048005,5.9381631048005,5.9381631048005,5.9381631048005,0,0.0,1.0
1996-10-28,31.5,31.5,31.25,31.25,1300,5.9381631048005,5.9381631048005,5.89103482619097,5.89103482619097,6896.07194637268,0.0,1.0
1996-10-29,31.5,31.5,31.5,31.5,0,5.9381631048005,5.9381631048005,5.9381631048005,5.9381631048005,0,0.0,1.0
1996-10-30,31.5,31.5,31.25,31.5,100,5.9381631048005,5.9381631048005,5.89103482619097,5.9381631048005,530.467072797898,0.0,1.0
1996-10-31,31.62,31.75,31.25,31.75,1100,5.96078467853307,5.98529138341003,5.89103482619097,5.98529138341003,5835.13780077688,0.0,1.0
1996-11-01,31.75,31.75,31.75,31.75,100,5.98529138341003,5.98529138341003,5.98529138341003,5.98529138341003,530.467072797898,0.0,1.0
1996-11-04,31.25,31.25,31.0,31.25,400,5.89103482619097,5.89103482619097,5.84390654758144,5.89103482619097,2121.86829119159,0.0,1.0
1996-11-05,31.25,31.25,31.0,31.25,300,5.89103482619097,5.89103482619097,5.84390654758144,5.89103482619097,1591.40121839369,0.0,1.0
1996-11-06,31.25,31.25,31.25,31.25,0,5.89103482619097,5.89103482619097,5.89103482619097,5.89103482619097,0,0.0,1.0
1996-11-07,31.25,31.25,31.25,31.25,0,5.89103482619097,5.89103482619097,5.89103482619097,5.89103482619097,0,0.0,1.0
1996-11-08,31.25,31.25,31.25,31.25,0,5.89103482619097,5.89103482619097,5.89103482619097,5.89103482619097,0,0.0,1.0
1996-11-11,31.75,31.75,31.62,31.62,2500,5.98529138341003,5.98529138341003,5.96078467853307,5.96078467853307,13261.6768199474,0.0,1.0
1996-11-12,31.75,31.75,31.625,31.75,0,5.98529138341003,5.98529138341003,5.96172724410526,5.98529138341003,0,0.0,1.0
1996-11-13,32.0,32.0,32.0,32.0,1100,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,5835.13780077688,0.0,1.0
1996-11-14,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-11-15,32.0,32.0,32.0,32.0,0,6.03241966201955,6.03241966201955,6.03241966201955,6.03241966201955,0,0.0,1.0
1996-11-18,31.75,32.0,31.75,32.0,400,5.98529138341003,6.03241966201955,5.98529138341003,6.03241966201955,2121.86829119159,0.0,1.0
1996-11-19,31.75,32.0,31.75,31.75,200,5.98529138341003,6.03241966201955,5.98529138341003,5.98529138341003,1060.9341455958,0.0,1.0
1996-11-20,31.75,31.75,31.75,31.75,100,5.98529138341003,5.98529138341003,5.98529138341003,5.98529138341003,530.467072797898,0.0,1.0
1996-11-21,31.75,31.75,31.75,31.75,400,5.98529138341003,5.98529138341003,5.98529138341003,5.98529138341003,2121.86829119159,0.0,1.0
1996-11-22,31.5,31.5,31.5,31.5,900,5.9381631048005,5.9381631048005,5.9381631048005,5.9381631048005,4774.20365518108,0.0,1.0
1996-11-25,31.5,32.0,31.5,32.0,600,5.9381631048005,6.03241966201955,5.9381631048005,6.03241966201955,3182.80243678739,0.0,1.0
1996-11-26,31.5,32.0,31.5,32.0,0,5.9381631048005,6.03241966201955,5.9381631048005,6.03241966201955,0,0.0,1.0
1996-11-27,31.5,32.0,31.5,32.0,1000,5.9381631048005,6.03241966201955,5.9381631048005,6.03241966201955,5304.67072797898,0.0,1.0
1996-11-29,31.25,31.25,31.25,31.25,100,5.89103482619097,5.89103482619097,5.89103482619097,5.89103482619097,530.467072797898,0.0,1.0
1996-12-02,31.38,31.5,31.38,31.5,200,5.91554153106792,5.9381631048005,5.91554153106792,5.9381631048005,1060.9341455958,0.0,1.0
1996-12-03,31.75,31.75,31.25,31.25,500,6.04184531774146,6.04184531774146,5.94669814738332,5.94669814738332,2627.50851190847,0.3,1.0
1996-12-04,31.0,31.5,31.0,31.5,1000,5.89912456220426,5.99427173256239,5.89912456220426,5.99427173256239,5255.01702381693,0.0,1.0
1996-12-05,31.0,31.0,31.0,31.0,800,5.89912456220426,5.89912456220426,5.89912456220426,5.89912456220426,4204.01361905355,0.0,1.0
1996-12-06,30.88,31.0,30.88,31.0,700,5.87628924131831,5.89912456220426,5.87628924131831,5.89912456220426,3678.51191667185,0.0,1.0
1996-12-09,30.88,30.88,30.88,30.88,0,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,0,0.0,1.0
1996-12-10,30.88,30.88,30.88,30.88,100,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,525.501702381693,0.0,1.0
1996-12-11,30.75,31.0,30.75,31.0,300,5.85155097702519,5.89912456220426,5.85155097702519,5.89912456220426,1576.50510714508,0.0,1.0
1996-12-12,30.88,30.88,30.88,30.88,100,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,525.501702381693,0.0,1.0
1996-12-13,31.12,31.12,31.12,31.12,100,5.92195988309021,5.92195988309021,5.92195988309021,5.92195988309021,525.501702381694,0.0,1.0
1996-12-16,30.88,30.88,30.88,30.88,200,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,1051.00340476339,0.0,1.0
1996-12-17,31.75,31.75,31.12,31.25,3100,6.04184531774146,6.04184531774146,5.92195988309021,5.94669814738332,16290.5527738325,0.0,1.0
1996-12-18,31.62,31.62,31.62,31.62,200,6.01710705344834,6.01710705344834,6.01710705344834,6.01710705344834,1051.00340476339,0.0,1.0
1996-12-19,30.88,31.5,30.88,31.5,1000,5.87628924131831,5.99427173256239,5.87628924131831,5.99427173256239,5255.01702381693,0.0,1.0
1996-12-20,30.88,30.88,30.88,30.88,0,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,0,0.0,1.0
1996-12-23,30.88,30.88,30.88,30.88,0,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,0,0.0,1.0
1996-12-24,30.88,30.88,30.88,30.88,0,5.87628924131831,5.87628924131831,5.87628924131831,5.87628924131831,0,0.0,1.0
1996-12-26,30.75,31.0,30.75,30.75,300,5.85155097702519,5.89912456220426,5.85155097702519,5.85155097702519,1576.50510714508,0.0,1.0
1996-12-27,31.0,31.0,31.0,31.0,100,5.89912456220426,5.89912456220426,5.89912456220426,5.89912456220426,525.501702381693,0.0,1.0
1996-12-30,31.25,31.25,31.25,31.25,300,5.94669814738332,5.94669814738332,5.94669814738332,5.94669814738332,1576.50510714508,0.0,1.0
1996-12-31,31.25,31.25,31.25,31.25,400,5.94669814738332,5.94669814738332,5.94669814738332,5.94669814738332,2102.00680952678,0.0,1.0
1997-01-02,31.25,31.25,31.0,31.25,300,5.94669814738332,5.94669814738332,5.89912456220426,5.94669814738332,1576.50510714508,0.0,1.0
1997-01-03,31.75,31.75,31.25,31.75,0,6.04184531774146,6.04184531774146,5.94669814738332,6.04184531774146,0,0.0,1.0
1997-01-06,30.875,31.0,30.875,31.0,0,5.87533776961472,5.89912456220426,5.87533776961472,5.89912456220426,0,0.0,1.0
1997-01-07,31.5,31.5,31.5,31.5,400,5.99427173256239,5.99427173256239,5.99427173256239,5.99427173256239,2102.00680952677,0.0,1.0
1997-01-08,31.38,31.38,31.13,31.13,700,5.97143641167644,5.97143641167644,5.92386282649737,5.92386282649737,3678.51191667185,0.0,1.0
1997-01-09,30.875,31.0,30.875,31.0,0,5.87533776961472,5.89912456220426,5.87533776961472,5.89912456220426,0,0.0,1.0
1997-01-10,31.63,31.75,31.5,31.75,600,6.01900999685551,6.04184531774146,5.99427173256239,6.04184531774146,3153.01021429016,0.0,1.0
1997-01-13,32.0,32.0,31.5,32.0,1000,6.08941890292053,6.08941890292053,5.99427173256239,6.08941890292053,5255.01702381693,0.0,1.0
1997-01-14,32.25,32.25,32.0,32.25,900,6.13699248809959,6.13699248809959,6.08941890292053,6.13699248809959,4729.51532143524,0.0,1.0
1997-01-15,32.5,32.5,32.5,32.5,200,6.18456607327866,6.18456607327866,6.18456607327866,6.18456607327866,1051.00340476339,0.0,1.0
1997-01-16,32.5,32.5,32.5,32.5,0,6.18456607327866,6.18456607327866,6.18456607327866,6.18456607327866,0,0.0,1.0
1997-01-17,31.75,31.75,31.125,31.25,0,6.04184531774146,6.04184531774146,5.92291135479379,5.94669814738332,0,0.0,1.0
1997-01-20,30.875,31.5,30.875,31.5,0,5.87533776961472,5.99427173256239,5.87533776961472,5.99427173256239,0,0.0,1.0
1997-01-21,33.13,33.25,32.63,32.63,5300,6.30445150792991,6.32728682881586,6.20930433757177,6.20930433757177,27851.5902262297,0.0,1.0
1997-01-22,33.88,33.88,33.38,33.38,800,6.44717226346711,6.44717226346711,6.35202509310897,6.35202509310897,4204.01361905355,0.0,1.0
1997-01-23,34.5,34.5,34.0,34.0,1500,6.56515475471119,6.56515475471119,6.47000758435306,6.47000758435306,7882.5255357254,0.0,1.0
1997-01-24,34.5,34.5,34.5,34.5,100,6.56515475471119,6.56515475471119,6.56515475471119,6.56515475471119,525.501702381694,0.0,1.0
1997-01-27,31.0,31.0,31.0,31.0,0,5.89912456220426,5.89912456220426,5.89912456220426,5.89912456220426,0,0.0,1.0
1997-01-28,34.63,34.63,34.0,34.0,1700,6.58989301900431,6.58989301900431,6.47000758435306,6.47000758435306,8933.52894048878,0.0,1.0
1997-01-29,34.25,34.38,34.0,34.0,1200,6.51758116953212,6.54231943382524,6.47000758435306,6.47000758435306,6306.02042858033,0.0,1.0
1997-01-30,34.25,34.5,34.25,34.5,400,6.51758116953212,6.56515475471119,6.51758116953212,6.56515475471119,2102.00680952678,0.0,1.0
1997-01-31,34.25,34.5,34.25,34.5,0,6.51758116953212,6.56515475471119,6.51758116953212,6.56515475471119,0,0.0,1.0
1997-02-03,34.38,34.63,34.38,34.63,500,6.54231943382524,6.58989301900431,6.54231943382524,6.58989301900431,2627.50851190847,0.0,1.0
1997-02-04,34.5,34.5,34.25,34.25,200,6.56515475471119,6.56515475471119,6.51758116953212,6.51758116953212,1051.00340476339,0.0,1.0
1997-02-05,34.0,34.25,34.0,34.0,400,6.47000758435306,6.51758116953212,6.47000758435306,6.47000758435306,2102.00680952677,0.0,1.0
1997-02-06,34.13,34.38,34.13,34.38,300,6.49474584864617,6.54231943382524,6.49474584864617,6.54231943382524,1576.50510714508,0.0,1.0
1997-02-07,34.12,34.12,34.12,34.12,0,6.49284290523901,6.49284290523901,6.49284290523901,6.49284290523901,0,0.0,1.0
1997-02-10,34.5,34.5,34.38,34.5,300,6.56515475471119,6.56515475471119,6.54231943382524,6.56515475471119,1576.50510714508,0.0,1.0
1997-02-11,34.5,34.5,34.5,34.5,0,6.56515475471119,6.56515475471119,6.56515475471119,6.56515475471119,0,0.0,1.0
1997-02-12,34.88,34.88,34.38,34.38,600,6.63746660418337,6.63746660418337,6.54231943382524,6.54231943382524,3153.01021429016,0.0,1.0
1997-02-13,34.88,34.88,34.63,34.63,300,6.63746660418337,6.63746660418337,6.58989301900431,6.58989301900431,1576.50510714508,0.0,1.0
1997-02-14,34.88,34.88,34.88,34.88,0,6.63746660418337,6.63746660418337,6.63746660418337,6.63746660418337,0,0.0,1.0
1997-02-18,34.88,34.88,34.88,34.88,0,6.63746660418337,6.63746660418337,6.63746660418337,6.63746660418337,0,0.0,1.0
1997-02-19,34.88,34.88,34.88,34.88,800,6.63746660418337,6.63746660418337,6.63746660418337,6.63746660418337,4204.01361905355,0.0,1.0
1997-02-20,33.5,34.63,33.5,34.63,1100,6.37486041399492,6.58989301900431,6.37486041399492,6.58989301900431,5780.51872619863,0.0,1.0
1997-02-21,33.88,33.88,33.5,33.5,1800,6.44717226346711,6.44717226346711,6.37486041399492,6.37486041399492,9459.03064287048,0.0,1.0
1997-02-24,34.38,34.38,34.13,34.13,500,6.54231943382524,6.54231943382524,6.49474584864617,6.49474584864617,2627.50851190847,0.0,1.0
1997-02-25,35.25,35.25,34.63,35.25,2300,6.70787551024839,6.70787551024839,6.58989301900431,6.70787551024839,12086.539154779,0.0,1.0
1997-02-26,35.25,35.25,35.25,35.25,0,6.70787551024839,6.70787551024839,6.70787551024839,6.70787551024839,0,0.0,1.0
1997-02-27,34.75,35.0,34.75,35.0,300,6.61272833989026,6.66030192506932,6.61272833989026,6.66030192506932,1576.50510714508,0.0,1.0
1997-02-28,34.5,35.0,34.5,35.0,1200,6.56515475471119,6.66030192506932,6.56515475471119,6.66030192506932,6306.02042858032,0.0,1.0
1997-03-03,34.5,35.0,34.5,35.0,0,6.62224305692607,6.71821759398297,6.62224305692607,6.71821759398297,0,0.3,1.0
1997-03-04,33.75,33.88,33.75,33.75,200,6.47828125134072,6.50323463097552,6.47828125134072,6.47828125134072,1041.94303058439,0.0,1.0
1997-03-05,33.75,33.75,33.75,33.75,100,6.47828125134072,6.47828125134072,6.47828125134072,6.47828125134072,520.971515292196,0.0,1.0
1997-03-06,33.75,33.75,33.75,33.75,0,6.47828125134072,6.47828125134072,6.47828125134072,6.47828125134072,0,0.0,1.0
1997-03-07,34.13,34.13,33.63,34.0,600,6.55122189950397,6.55122189950397,6.45524736244707,6.52626851986917,3125.82909175317,0.0,1.0
1997-03-10,35.0,35.0,34.5,35.0,1600,6.71821759398297,6.71821759398297,6.62224305692607,6.71821759398297,8335.54424467514,0.0,1.0
1997-03-11,34.88,35.5,34.88,35.25,500,6.69518370508931,6.81419213103987,6.69518370508931,6.76620486251142,2604.85757646098,0.0,1.0
1997-03-12,35.88,35.88,35.63,35.88,1500,6.88713277920311,6.88713277920311,6.83914551067466,6.88713277920311,7814.57272938295,0.0,1.0
1997-03-13,37.25,37.38,36.0,36.0,4700,7.15010301073902,7.17505639037381,6.91016666809677,6.91016666809677,24485.6612187332,0.0,1.0
1997-03-14,37.5,37.5,37.0,37.0,600,7.19809027926747,7.19809027926747,7.10211574221057,7.10211574221057,3125.82909175318,0.0,1.0
1997-03-17,37.13,37.5,37.13,37.13,1000,7.12706912184536,7.19809027926747,7.12706912184536,7.12706912184536,5209.71515292196,0.0,1.0
1997-03-18,37.25,37.25,37.25,37.25,100,7.15010301073902,7.15010301073902,7.15010301073902,7.15010301073902,520.971515292196,0.0,1.0
1997-03-19,37.0,37.0,37.0,37.0,200,7.10211574221057,7.10211574221057,7.10211574221057,7.10211574221057,1041.94303058439,0.0,1.0
1997-03-20,36.5,36.5,36.5,36.5,1000,7.00614120515367,7.00614120515367,7.00614120515367,7.00614120515367,5209.71515292196,0.0,1.0
1997-03-21,36.75,36.75,36.38,36.63,400,7.05412847368212,7.05412847368212,6.98310731626001,7.03109458478846,2083.88606116878,0.0,1.0
1997-03-24,36.38,37.0,36.38,36.75,600,6.98310731626001,7.10211574221057,6.98310731626001,7.05412847368212,3125.82909175318,0.0,1.0
1997-03-25,36.25,36.25,36.25,36.25,1200,6.95815393662522,6.95815393662522,6.95815393662522,6.95815393662522,6251.65818350635,0.0,1.0
1997-03-26,36.75,36.75,36.5,36.5,600,7.05412847368212,7.05412847368212,7.00614120515367,7.00614120515367,3125.82909175318,0.0,1.0
1997-03-27,36.25,37.0,36.25,36.75,600,6.95815393662522,7.10211574221057,6.95815393662522,7.05412847368212,3125.82909175318,0.0,1.0
1997-03-31,36.25,36.5,36.25,36.25,300,6.95815393662522,7.00614120515367,6.95815393662522,6.95815393662522,1562.91454587659,0.0,1.0
1997-04-01,36.25,36.25,36.0,36.25,1200,6.95815393662522,6.95815393662522,6.91016666809677,6.95815393662522,6251.65818350635,0.0,1.0
1997-04-02,37.0,37.0,36.0,36.25,1500,7.19809027926747,7.19809027926747,7.00354729874673,7.05218304387691,7710.3784263245,0.5,1.0
1997-04-03,36.0,36.75,36.0,36.0,1200,7.00354729874673,7.14945453413728,7.00354729874673,7.00354729874673,6168.3027410596,0.0,1.0
1997-04-04,36.0,36.0,36.0,36.0,0,7.00354729874673,7.00354729874673,7.00354729874673,7.00354729874673,0,0.0,1.0
1997-04-07,36.5,36.5,36.25,36.25,200,7.1008187890071,7.1008187890071,7.05218304387691,7.05218304387691,1028.05045684327,0.0,1.0
1997-04-08,36.25,36.25,36.25,36.25,100,7.05218304387691,7.05218304387691,7.05218304387691,7.05218304387691,514.025228421634,0.0,1.0
1997-04-09,36.25,36.25,36.25,36.25,0,7.05218304387691,7.05218304387691,7.05218304387691,7.05218304387691,0,0.0,1.0
1997-04-10,36.25,36.25,36.25,36.25,0,7.05218304387691,7.05218304387691,7.05218304387691,7.05218304387691,0,0.0,1.0
1997-04-11,36.38,36.38,36.38,36.38,100,7.07747363134461,7.07747363134461,7.07747363134461,7.07747363134461,514.025228421633,0.0,1.0
1997-04-14,36.13,36.13,36.13,36.13,100,7.02883788621442,7.02883788621442,7.02883788621442,7.02883788621442,514.025228421634,0.0,1.0
1997-04-15,36.12,36.12,36.12,36.12,0,7.02689245640921,7.02689245640921,7.02689245640921,7.02689245640921,0,0.0,1.0
1997-04-16,36.12,36.12,36.12,36.12,0,7.02689245640921,7.02689245640921,7.02689245640921,7.02689245640921,0,0.0,1.0
1997-04-17,36.13,36.13,36.13,36.13,100,7.02883788621442,7.02883788621442,7.02883788621442,7.02883788621442,514.025228421634,0.0,1.0
1997-04-18,37.5,37.5,36.5,36.5,2600,7.29536176952784,7.29536176952784,7.1008187890071,7.1008187890071,13364.6559389625,0.0,1.0
1997-04-21,37.5,37.5,37.5,37.5,0,7.29536176952784,7.29536176952784,7.29536176952784,7.29536176952784,0,0.0,1.0
1997-04-22,37.25,37.25,37.25,37.25,300,7.24672602439765,7.24672602439765,7.24672602439765,7.24672602439765,1542.0756852649,0.0,1.0
1997-04-23,37.25,37.25,37.0,37.0,200,7.24672602439765,7.24672602439765,7.19809027926747,7.19809027926747,1028.05045684327,0.0,1.0
1997-04-24,37.25,37.25,37.25,37.25,0,7.24672602439765,7.24672602439765,7.24672602439765,7.24672602439765,0,0.0,1.0
1997-04-25,39.5,39.5,37.0,38.0,3400,7.68444773056932,7.68444773056932,7.19809027926747,7.39263325978821,17476.8577663355,0.0,1.0
1997-04-28,39.75,39.75,39.75,39.75,600,7.73308347569951,7.73308347569951,7.73308347569951,7.73308347569951,3084.1513705298,0.0,1.0
1997-04-29,41.0,41.0,40.0,40.5,1800,7.97626220135044,7.97626220135044,7.78171922082969,7.87899071109007,9252.4541115894,0.0,1.0
1997-04-30,42.0,42.0,41.5,42.0,1900,8.17080518187118,8.17080518187118,8.07353369161081,8.17080518187118,9766.47934001104,0.0,1.0
1997-05-01,44.25,44.25,42.0,42.0,3400,8.60852688804285,8.60852688804285,8.17080518187118,8.17080518187118,17476.8577663355,0.0,1.0
1997-05-02,48.5,48.5,45.13,45.5,4500,9.43533455525601,9.43533455525601,8.7797247109011,8.85170561369378,23131.1352789735,0.0,1.0
1997-05-05,49.88,49.88,46.75,48.0,6200,9.70380386837463,9.70380386837463,9.09488433934471,9.33806306499563,31869.5641621413,0.0,1.0
1997-05-06,47.75,49.38,47.75,49.0,1100,9.28942731986545,9.60653237811426,9.28942731986545,9.53260604551638,5654.27751263797,0.0,1.0
1997-05-07,48.5,49.13,48.0,48.75,2300,9.43533455525601,9.55789663298407,9.33806306499563,9.48397030038619,11822.5802536976,0.0,1.0
1997-05-08,48.0,48.75,48.0,48.75,500,9.33806306499563,9.48397030038619,9.33806306499563,9.48397030038619,2570.12614210817,0.0,1.0
1997-05-09,49.0,49.0,48.5,49.0,400,9.53260604551638,9.53260604551638,9.43533455525601,9.53260604551638,2056.10091368653,0.0,1.0
1997-05-12,49.0,49.0,49.0,49.0,100,9.53260604551638,9.53260604551638,9.53260604551638,9.53260604551638,514.025228421633,0.0,1.0
1997-05-13,47.75,49.5,47.75,48.5,3200,9.28942731986545,9.62987753577675,9.28942731986545,9.43533455525601,16448.8073094923,0.0,1.0
1997-05-14,47.25,47.25,47.25,47.25,300,9.19215582960508,9.19215582960508,9.19215582960508,9.19215582960508,1542.0756852649,0.0,1.0
1997-05-15,48.0,48.0,47.0,47.0,900,9.33806306499563,9.33806306499563,9.14352008447489,9.14352008447489,4626.2270557947,0.0,1.0
1997-05-16,48.25,48.25,48.25,48.25,300,9.38669881012582,9.38669881012582,9.38669881012582,9.38669881012582,1542.0756852649,0.0,1.0
1997-05-19,47.75,48.0,47.75,48.0,300,9.28942731986545,9.33806306499563,9.28942731986545,9.33806306499563,1542.0756852649,0.0,1.0
1997-05-20,48.0,48.0,48.0,48.0,300,9.33806306499563,9.33806306499563,9.33806306499563,9.33806306499563,1542.0756852649,0.0,1.0
1997-05-21,47.63,47.63,47.63,47.63,600,9.26608216220296,9.26608216220296,9.26608216220296,9.26608216220296,3084.1513705298,0.0,1.0
1997-05-22,48.0,48.0,48.0,48.0,700,9.33806306499563,9.33806306499563,9.33806306499563,9.33806306499563,3598.17659895144,0.0,1.0
1997-05-23,48.5,48.5,48.5,48.5,400,9.43533455525601,9.43533455525601,9.43533455525601,9.43533455525601,2056.10091368653,0.0,1.0
1997-05-27,48.5,48.5,48.5,48.5,0,9.43533455525601,9.43533455525601,9.43533455525601,9.43533455525601,0,0.0,1.0
1997-05-28,47.75,48.0,47.75,47.75,300,9.28942731986545,9.33806306499563,9.28942731986545,9.28942731986545,1542.0756852649,0.0,1.0
1997-05-29,47.63,47.63,47.63,47.63,1000,9.26608216220296,9.26608216220296,9.26608216220296,9.26608216220296,5140.25228421634,0.0,1.0
1997-05-30,46.75,47.38,46.75,47.38,500,9.09488433934471,9.21744641707277,9.09488433934471,9.21744641707277,2570.12614210817,0.0,1.0
1997-06-02,46.25,46.5,46.25,46.25,400,8.99761284908434,9.04624859421452,8.99761284908434,8.99761284908434,2056.10091368653,0.0,1.0
1997-06-03,48.5,48.5,46.25,46.25,2500,9.49369744941223,9.49369744941223,9.05326818629517,9.05326818629517,12771.6309315826,0.3,1.0
1997-06-04,48.5,48.5,48.5,48.5,0,9.49369744941223,9.49369744941223,9.49369744941223,9.49369744941223,0,0.0,1.0
1997-06-05,48.5,48.5,48.5,48.5,0,9.49369744941223,9.49369744941223,9.49369744941223,9.49369744941223,0,0.0,1.0
1997-06-06,48.0,48.0,48.0,48.0,100,9.39582427983066,9.39582427983066,9.39582427983066,9.39582427983066,510.865237263304,0.0,1.0
1997-06-09,46.75,47.5,46.75,47.5,700,9.15114135587674,9.29795111024909,9.15114135587674,9.29795111024909,3576.05666084312,0.0,1.0
1997-06-10,46.63,46.63,46.63,46.63,200,9.12765179517716,9.12765179517716,9.12765179517716,9.12765179517716,1021.73047452661,0.0,1.0
1997-06-11,45.88,45.88,45.88,45.88,1000,8.9808420408048,8.9808420408048,8.9808420408048,8.9808420408048,5108.65237263304,0.0,1.0
1997-06-12,45.38,45.38,45.38,45.38,200,8.88296887122324,8.88296887122324,8.88296887122324,8.88296887122324,1021.73047452661,0.0,1.0
1997-06-13,45.38,45.38,45.38,45.38,400,8.88296887122324,8.88296887122324,8.88296887122324,8.88296887122324,2043.46094905321,0.0,1.0
1997-06-16,45.38,45.38,45.38,45.38,0,8.88296887122324,8.88296887122324,8.88296887122324,8.88296887122324,0,0.0,1.0
1997-06-17,45.5,45.5,45.5,45.5,100,8.90645843192281,8.90645843192281,8.90645843192281,8.90645843192281,510.865237263304,0.0,1.0
1997-06-18,45.25,45.25,45.25,45.25,600,8.85752184713203,8.85752184713203,8.85752184713203,8.85752184713203,3065.19142357982,0.0,1.0
1997-06-19,45.25,45.25,45.25,45.25,0,8.85752184713203,8.85752184713203,8.85752184713203,8.85752184713203,0,0.0,1.0
1997-06-20,45.0,45.0,45.0,45.0,400,8.80858526234124,8.80858526234124,8.80858526234124,8.80858526234124,2043.46094905322,0.0,1.0
1997-06-23,45.0,45.0,45.0,45.0,100,8.80858526234124,8.80858526234124,8.80858526234124,8.80858526234124,510.865237263304,0.0,1.0
1997-06-24,45.88,45.88,45.0,45.5,3300,8.9808420408048,8.9808420408048,8.80858526234124,8.90645843192281,16858.552829689,0.0,1.0
1997-06-25,45.88,45.88,45.88,45.88,100,8.9808420408048,8.9808420408048,8.9808420408048,8.9808420408048,510.865237263304,0.0,1.0
1997-06-26,46.0,46.0,46.0,46.0,200,9.00433160150438,9.00433160150438,9.00433160150438,9.00433160150438,1021.73047452661,0.0,1.0
1997-06-27,45.75,45.75,45.75,45.75,100,8.9553950167136,8.9553950167136,8.9553950167136,8.9553950167136,510.865237263304,0.0,1.0
1997-06-30,45.75,45.75,45.75,45.75,0,8.9553950167136,8.9553950167136,8.9553950167136,8.9553950167136,0,0.0,1.0
1997-07-01,45.75,45.75,45.75,45.75,0,8.9553950167136,8.9553950167136,8.9553950167136,8.9553950167136,0,0.0,1.0
1997-07-02,50.5,51.25,46.0,46.38,9200,9.8851901277385,10.0319998821109,9.00433160150438,9.07871521038637,46999.601828224,0.0,1.0
1997-07-03,49.0,50.75,48.0,50.75,3100,9.5915706189938,9.93412671252929,9.39582427983066,9.93412671252929,15836.8223551624,0.0,1.0
1997-07-07,49.0,49.0,49.0,49.0,300,9.5915706189938,9.5915706189938,9.5915706189938,9.5915706189938,1532.59571178991,0.0,1.0
1997-07-08,50.0,50.0,49.0,49.5,400,9.78731695815694,9.78731695815694,9.5915706189938,9.68944378857537,2043.46094905321,0.0,1.0
1997-07-09,49.0,49.0,49.0,49.0,700,9.5915706189938,9.5915706189938,9.5915706189938,9.5915706189938,3576.05666084313,0.0,1.0
1997-07-10,49.75,49.75,49.0,49.0,100,9.73838037336615,9.73838037336615,9.5915706189938,9.5915706189938,510.865237263304,0.0,1.0
1997-07-11,50.0,50.0,50.0,50.0,300,9.78731695815694,9.78731695815694,9.78731695815694,9.78731695815694,1532.59571178991,0.0,1.0
1997-07-14,49.0,49.5,49.0,49.0,500,9.5915706189938,9.68944378857537,9.5915706189938,9.5915706189938,2554.32618631652,0.0,1.0
1997-07-15,48.5,48.5,48.5,48.5,100,9.49369744941223,9.49369744941223,9.49369744941223,9.49369744941223,510.865237263304,0.0,1.0
1997-07-16,48.5,48.5,48.5,48.5,0,9.49369744941223,9.49369744941223,9.49369744941223,9.49369744941223,0,0.0,1.0
1997-07-17,50.12,50.12,49.0,49.0,1100,9.81080651885651,9.81080651885651,9.5915706189938,9.5915706189938,5619.51760989634,0.0,1.0
1997-07-18,49.88,50.0,49.63,49.88,500,9.76382739745736,9.78731695815694,9.71489081266657,9.76382739745736,2554.32618631652,0.0,1.0
1997-07-21,49.38,49.38,49.38,49.38,500,9.66595422787579,9.66595422787579,9.66595422787579,9.66595422787579,2554.32618631652,0.0,1.0
1997-07-22,49.63,49.63,49.63,49.63,35100,9.71489081266657,9.71489081266657,9.71489081266657,9.71489081266657,179313.69827942,0.0,1.0
1997-07-23,53.5,53.5,53.0,53.5,3600,10.4724291452279,10.4724291452279,10.3745559756464,10.4724291452279,18391.148541479,0.0,1.0
1997-07-24,53.38,54.0,51.0,52.5,5700,10.4489395845283,10.5703023148095,9.98306329732007,10.2766828060648,29119.3185240084,0.0,1.0
1997-07-25,53.25,53.88,52.75,53.5,2000,10.4234925604371,10.5468127541099,10.3256193908556,10.4724291452279,10217.3047452661,0.0,1.0
1997-07-28,53.0,53.0,53.0,53.0,300,10.3745559756464,10.3745559756464,10.3745559756464,10.3745559756464,1532.5957117899,0.0,1.0
1997-07-29,52.5,53.25,52.5,53.25,1700,10.2766828060648,10.4234925604371,10.2766828060648,10.4234925604371,8684.70903347615,0.0,1.0
1997-07-30,52.25,52.5,52.25,52.5,400,10.227746221274,10.2766828060648,10.227746221274,10.2766828060648,2043.46094905322,0.0,1.0
1997-07-31,53.0,53.5,52.25,52.25,1900,10.3745559756464,10.4724291452279,10.227746221274,10.227746221274,9706.43950800273,0.0,1.0
1997-08-01,52.5,52.75,52.5,52.75,2900,10.2766828060648,10.3256193908556,10.2766828060648,10.3256193908556,14815.0918806358,0.0,1.0
1997-08-04,52.5,53.0,52.5,53.0,400,10.2766828060648,10.3745559756464,10.2766828060648,10.3745559756464,2043.46094905321,0.0,1.0
1997-08-05,52.5,52.5,52.5,52.5,0,10.2766828060648,10.2766828060648,10.2766828060648,10.2766828060648,0,0.0,1.0
1997-08-06,52.5,52.5,52.0,52.13,4100,10.2766828060648,10.2766828060648,10.1788096364832,10.2042566605744,20945.4747277954,0.0,1.0
1997-08-07,52.13,52.13,52.13,52.13,500,10.2042566605744,10.2042566605744,10.2042566605744,10.2042566605744,2554.32618631652,0.0,1.0
1997-08-08,53.5,53.5,52.0,52.5,6100,10.4724291452279,10.4724291452279,10.1788096364832,10.2766828060648,31162.7794730616,0.0,1.0
1997-08-11,53.0,55.0,53.0,54.0,3800,10.3745559756464,10.7660486539726,10.3745559756464,10.5703023148095,19412.8790160055,0.0,1.0
1997-08-12,53.25,53.5,53.0,53.5,300,10.4234925604371,10.4724291452279,10.3745559756464,10.4724291452279,1532.59571178992,0.0,1.0
1997-08-13,52.25,52.75,52.25,52.25,300,10.227746221274,10.3256193908556,10.227746221274,10.227746221274,1532.59571178991,0.0,1.0
1997-08-14,52.25,52.25,52.25,52.25,0,10.227746221274,10.227746221274,10.227746221274,10.227746221274,0,0.0,1.0
1997-08-15,53.0,53.25,52.75,53.25,600,10.3745559756464,10.4234925604371,10.3256193908556,10.4234925604371,3065.19142357981,0.0,1.0
1997-08-18,56.0,58.88,52.5,53.0,14800,10.9617949931358,11.5255444499256,10.2766828060648,10.3745559756464,75608.0551149687,0.0,1.0
1997-08-19,59.13,59.13,57.5,58.5,11100,11.5744810347164,11.5744810347164,11.2554145018805,11.4511608410436,56706.0413362267,0.0,1.0
1997-08-20,61.13,61.5,60.0,61.0,6000,11.9659737130427,12.038399858533,11.7447803497883,11.9405266889515,30651.9142357982,0.0,1.0
1997-08-21,59.63,62.0,59.63,61.5,10300,11.672354204298,12.1362730281146,11.672354204298,12.038399858533,52619.1194381201,0.0,1.0
1997-08-22,60.5,60.5,58.13,59.13,3100,11.8426535193699,11.8426535193699,11.3787346955533,11.5744810347164,15836.8223551624,0.0,1.0
1997-08-25,62.25,63.38,62.0,62.0,3800,12.1852096129054,12.4064029761597,12.1362730281146,12.1362730281146,19412.8790160055,0.0,1.0
1997-08-26,60.75,62.25,60.25,61.0,2000,11.8915901041607,12.1852096129054,11.7937169345791,11.9405266889515,10217.3047452661,0.0,1.0
1997-08-27,63.38,63.38,61.25,61.25,1800,12.4064029761597,12.4064029761597,11.9894632737422,11.9894632737422,9195.57427073949,0.0,1.0
1997-08-28,63.38,64.0,62.5,64.0,1400,12.4064029761597,12.5277657064409,12.2341461976962,12.5277657064409,7152.11332168627,0.0,1.0
1997-08-29,62.88,63.0,62.63,62.63,600,12.3085298065782,12.3320193672777,12.2595932217874,12.2595932217874,3065.19142357981,0.0,1.0
1997-09-02,63.0,63.38,62.63,63.0,7400,12.3320193672777,12.4064029761597,12.2595932217874,12.3320193672777,37804.0275574846,0.0,1.0
1997-09-03,61.75,63.0,61.75,62.63,1800,12.1578051254225,12.4039145409169,12.1578051254225,12.3310661539306,9142.27517659257,0.36,1.0
1997-09-04,62.5,63.0,62.25,62.5,1600,12.3054707747192,12.4039145409169,12.2562488916203,12.3054707747192,8126.46682363779,0.0,1.0
1997-09-05,61.5,62.5,61.5,62.0,900,12.1085832423237,12.3054707747192,12.1085832423237,12.2070270085214,4571.13758829625,0.0,1.0
1997-09-08,61.5,61.5,61.5,61.5,200,12.1085832423237,12.1085832423237,12.1085832423237,12.1085832423237,1015.80835295472,0.0,1.0
1997-09-09,61.38,61.38,61.38,61.38,200,12.0849567384362,12.0849567384362,12.0849567384362,12.0849567384362,1015.80835295473,0.0,1.0
1997-09-10,63.5,64.0,61.63,61.88,600,12.5023583071147,12.6008020733124,12.1341786215351,12.183400504634,3047.42505886417,0.0,1.0
1997-09-11,65.0,65.0,61.5,62.75,6100,12.7976896057079,12.7976896057079,12.1085832423237,12.3546926578181,30982.1547651192,0.0,1.0
1997-09-12,67.25,68.0,66.0,66.5,4100,13.2406865535978,13.3883522028945,12.9945771381034,13.0930209043012,20824.0712355719,0.0,1.0
1997-09-15,69.0,69.5,68.75,68.75,5200,13.58523973529,13.6836835014877,13.5360178521911,13.5360178521911,26411.0171768228,0.0,1.0
1997-09-16,70.0,71.0,69.5,70.5,1900,13.7821272676855,13.979014800081,13.6836835014877,13.8805710338832,9650.17935306988,0.0,1.0
1997-09-17,72.0,72.0,70.13,70.13,1200,14.1759023324765,14.1759023324765,13.8077226468969,13.8077226468969,6094.85011772835,0.0,1.0
1997-09-18,78.0,79.0,72.5,73.0,7100,15.3572275268495,15.554115059245,14.2743460986742,14.372789864872,36061.1965298928,0.0,1.0
1997-09-19,78.5,78.5,74.0,74.0,4700,15.4556712930473,15.4556712930473,14.5696773972675,14.5696773972675,23871.496294436,0.0,1.0
1997-09-22,36.5,39.5,36.5,39.5,6200,14.372789864872,15.554115059245,14.372789864872,15.554115059245,15745.0294707982,0.0,2.0
1997-09-23,37.5,40.0,36.75,36.75,6200,14.766564929663,15.7510025916405,14.4712336310697,14.4712336310697,15745.0294707983,0.0,1.0
1997-09-24,38.38,39.38,37.75,39.0,2200,15.1130869866791,15.5068620514701,14.8650086958608,15.3572275268495,5586.94594125099,0.0,1.0
1997-09-25,36.5,38.88,36.5,37.0,9400,14.372789864872,15.3099745190746,14.372789864872,14.5696773972675,23871.496294436,0.0,1.0
1997-09-26,32.75,36.5,30.0,34.0,13100,12.8961333719057,14.372789864872,11.8132519437304,13.3883522028945,33267.7235592673,0.0,1.0
1997-09-29,33.5,35.0,33.5,33.5,10300,13.191464670499,13.7821272676855,13.191464670499,13.191464670499,26157.0650885841,0.0,1.0
1997-09-30,33.0,34.38,32.0,33.0,7300,12.9945771381034,13.537986727515,12.6008020733124,12.9945771381034,18538.5024414238,0.0,1.0
1997-10-01,31.0,32.75,30.13,32.5,7200,12.2070270085214,12.8961333719057,11.8644427021532,12.7976896057079,18284.5503531851,0.0,1.0
1997-10-02,30.5,32.0,29.56,29.56,16700,12.0101394761259,12.6008020733124,11.6399909152224,11.6399909152224,42409.9987358599,0.0,1.0
1997-10-03,32.88,33.0,31.0,31.0,2600,12.9473241303285,12.9945771381034,12.2070270085214,12.2070270085214,6602.75429420573,0.0,1.0
1997-10-06,32.5,33.5,31.75,33.0,4100,12.7976896057079,13.191464670499,12.5023583071147,12.9945771381034,10412.035617786,0.0,1.0
1997-10-07,32.13,33.5,32.13,33.5,1500,12.6519928317353,13.191464670499,12.6519928317353,13.191464670499,3809.28132358021,0.0,1.0
1997-10-08,32.0,33.25,32.0,32.0,1900,12.6008020733124,13.0930209043012,12.6008020733124,12.6008020733124,4825.08967653496,0.0,1.0
1997-10-09,32.5,32.5,30.5,30.5,1000,12.7976896057079,12.7976896057079,12.0101394761259,12.0101394761259,2539.52088238682,0.0,1.0
1997-10-10,33.25,33.88,32.5,33.38,3800,13.0930209043012,13.3410991951195,12.7976896057079,13.144211662724,9650.1793530699,0.0,1.0
1997-10-13,32.75,32.75,32.75,32.75,400,12.8961333719057,12.8961333719057,12.8961333719057,12.8961333719057,1015.80835295473,0.0,1.0
1997-10-14,34.5,34.5,32.25,32.75,3100,13.58523973529,13.58523973529,12.6992458395102,12.8961333719057,7872.51473539911,0.0,1.0
1997-10-15,33.5,34.0,33.5,34.0,1200,13.191464670499,13.3883522028945,13.191464670499,13.3883522028945,3047.42505886417,0.0,1.0
1997-10-16,34.0,34.75,33.63,34.0,1800,13.3883522028945,13.6836835014877,13.2426554289218,13.3883522028945,4571.13758829625,0.0,1.0
1997-10-17,33.88,34.13,33.88,34.0,1700,13.3410991951195,13.4395429613173,13.3410991951195,13.3883522028945,4317.1855000576,0.0,1.0
1997-10-20,33.13,33.88,33.13,33.13,2200,13.0457678965263,13.3410991951195,13.0457678965263,13.0457678965263,5586.94594125099,0.0,1.0
1997-10-21,34.25,35.0,33.5,33.5,1800,13.4867959690922,13.7821272676855,13.191464670499,13.191464670499,4571.13758829627,0.0,1.0
1997-10-22,36.0,36.0,35.38,35.5,4800,14.1759023324765,14.1759023324765,13.9317617923061,13.979014800081,12189.7002354567,0.0,1.0
1997-10-23,34.5,36.0,33.0,36.0,3800,13.58523973529,14.1759023324765,12.9945771381034,14.1759023324765,9650.17935306987,0.0,1.0
1997-10-24,34.5,36.0,33.5,33.5,2600,13.58523973529,14.1759023324765,13.191464670499,13.191464670499,6602.7542942057,0.0,1.0
1997-10-27,33.0,34.0,32.0,32.5,4600,12.9945771381034,13.3883522028945,12.6008020733124,12.7976896057079,11681.7960589794,0.0,1.0
1997-10-28,31.75,32.25,31.5,32.0,3700,12.5023583071147,12.6992458395102,12.4039145409169,12.6008020733124,9396.2272648312,0.0,1.0
1997-10-29,34.0,34.5,31.25,32.75,4500,13.3883522028945,13.58523973529,12.3054707747192,12.8961333719057,11427.8439707406,0.0,1.0
1997-10-30,33.0,34.5,33.0,33.5,1600,12.9945771381034,13.58523973529,12.9945771381034,13.191464670499,4063.23341181892,0.0,1.0
1997-10-31,33.0,34.0,33.0,33.5,1300,12.9945771381034,13.3883522028945,12.9945771381034,13.191464670499,3301.37714710287,0.0,1.0
1997-11-03,34.0,34.5,34.0,34.5,1000,13.3883522028945,13.58523973529,13.3883522028945,13.58523973529,2539.52088238681,0.0,1.0
1997-11-04,33.0,33.5,33.0,33.5,700,12.9945771381034,13.191464670499,12.9945771381034,13.191464670499,1777.66461767078,0.0,1.0
1997-11-05,34.0,34.0,33.5,33.88,800,13.3883522028945,13.3883522028945,13.191464670499,13.3410991951195,2031.61670590945,0.0,1.0
1997-11-06,33.88,33.88,33.5,33.5,1000,13.3410991951195,13.3410991951195,13.191464670499,13.191464670499,2539.52088238682,0.0,1.0
1997-11-07,33.88,33.88,33.38,33.38,600,13.3410991951195,13.3410991951195,13.144211662724,13.144211662724,1523.71252943209,0.0,1.0
1997-11-10,32.0,34.0,32.0,34.0,3500,12.6008020733124,13.3883522028945,12.6008020733124,13.3883522028945,8888.32308835388,0.0,1.0
1997-11-11,33.25,33.25,32.5,32.5,400,13.0930209043012,13.0930209043012,12.7976896057079,12.7976896057079,1015.80835295473,0.0,1.0
1997-11-12,32.88,33.38,32.75,32.75,800,12.9473241303285,13.144211662724,12.8961333719057,12.8961333719057,2031.61670590946,0.0,1.0
1997-11-13,32.88,32.88,32.88,32.88,0,12.9473241303285,12.9473241303285,12.9473241303285,12.9473241303285,0,0.0,1.0
1997-11-14,33.31,33.81,33.31,33.38,500,13.1166474081887,13.3135349405842,13.1166474081887,13.144211662724,1269.7604411934,0.0,1.0
1997-11-17,33.63,33.75,33.13,33.63,700,13.2426554289218,13.2899084366967,13.0457678965263,13.2426554289218,1777.66461767077,0.0,1.0
1997-11-18,32.81,33.19,32.81,33.13,500,12.9197598757932,13.0693944004137,12.9197598757932,13.0457678965263,1269.7604411934,0.0,1.0
1997-11-19,32.25,32.69,32.25,32.69,1000,12.6992458395102,12.8725068680182,12.6992458395102,12.8725068680182,2539.52088238681,0.0,1.0
1997-11-20,31.5,32.25,31.5,32.25,1400,12.4039145409169,12.6992458395102,12.4039145409169,12.6992458395102,3555.32923534155,0.0,1.0
1997-11-21,30.38,31.75,30.13,31.75,2500,11.962886468351,12.5023583071147,11.8644427021532,12.5023583071147,6348.80220596703,0.0,1.0
1997-11-24,30.5,30.88,30.5,30.75,2100,12.0101394761259,12.1597740007465,12.0101394761259,12.1085832423237,5332.99385301232,0.0,1.0
1997-11-25,30.0,30.0,29.5,29.5,5000,11.8132519437304,11.8132519437304,11.6163644113349,11.6163644113349,12697.6044119341,0.0,1.0
1997-11-26,30.0,30.5,30.0,30.5,300,11.8132519437304,12.0101394761259,11.8132519437304,12.0101394761259,761.856264716045,0.0,1.0
1997-11-28,29.75,30.5,29.75,30.5,1200,11.7148081775327,12.0101394761259,11.7148081775327,12.0101394761259,3047.42505886417,0.0,1.0
1997-12-01,28.0,29.13,28.0,29.13,4300,11.0257018141484,11.4706676373622,11.0257018141484,11.4706676373622,10919.9397942633,0.0,1.0
1997-12-02,27.88,28.0,27.5,27.5,3100,10.9784488063735,11.0257018141484,10.8288142817529,10.8288142817529,7872.5147353991,0.0,1.0
1997-12-03,28.13,28.13,27.94,27.94,400,11.1477720842336,11.1477720842336,11.0724760765548,11.0724760765548,1009.34966332096,0.18,1.0
1997-12-04,28.13,28.5,27.63,28.0,2800,11.1477720842336,11.2944011518186,10.9496246956052,11.0962537631902,7065.44764324673,0.0,1.0
1997-12-05,27.75,28.63,27.0,28.63,4700,10.997180068876,11.345919472862,10.6999589859334,11.345919472862,11859.8585440213,0.0,1.0
1997-12-08,27.25,27.25,27.0,27.25,600,10.7990326802476,10.7990326802476,10.6999589859334,10.7990326802476,1514.02449498145,0.0,1.0
1997-12-09,25.5,27.0,23.5,27.0,5300,10.1055168200482,10.6999589859334,9.31292726553464,10.6999589859334,13373.8830390028,0.0,1.0
1997-12-10,26.63,26.63,24.5,25.5,2800,10.5533299183484,10.5533299183484,9.70922204279143,10.1055168200482,7065.44764324674,0.0,1.0
1997-12-11,26.5,27.0,26.5,27.0,300,10.501811597305,10.6999589859334,10.501811597305,10.6999589859334,757.012247490723,0.0,1.0
1997-12-12,25.5,26.0,25.5,26.0,500,10.1055168200482,10.3036642086766,10.1055168200482,10.3036642086766,1261.68707915121,0.0,1.0
1997-12-15,26.5,26.5,25.25,25.25,1000,10.501811597305,10.501811597305,10.006443125734,10.006443125734,2523.37415830241,0.0,1.0
1997-12-16,27.75,29.25,27.75,28.5,2900,10.997180068876,11.5916222347612,10.997180068876,11.2944011518186,7317.78505907698,0.0,1.0
1997-12-17,27.75,27.75,27.75,27.75,0,10.997180068876,10.997180068876,10.997180068876,10.997180068876,0,0.0,1.0
1997-12-18,28.0,28.5,27.75,28.5,1900,11.0962537631902,11.2944011518186,10.997180068876,11.2944011518186,4794.41090077458,0.0,1.0
1997-12-19,28.0,28.25,27.5,28.25,1600,11.0962537631902,11.1953274575044,10.8981063745618,11.1953274575044,4037.39865328385,0.0,1.0
1997-12-22,29.0,29.0,28.5,28.5,300,11.492548540447,11.492548540447,11.2944011518186,11.2944011518186,757.012247490722,0.0,1.0
1997-12-23,27.5,29.25,27.5,29.25,1000,10.8981063745618,11.5916222347612,10.8981063745618,11.5916222347612,2523.37415830241,0.0,1.0
1997-12-24,26.75,26.75,26.75,26.75,200,10.6008852916192,10.6008852916192,10.6008852916192,10.6008852916192,504.674831660482,0.0,1.0
1997-12-26,27.25,27.25,27.13,27.13,900,10.7990326802476,10.7990326802476,10.7514773069768,10.7514773069768,2271.03674247217,0.0,1.0
1997-12-29,26.75,27.0,26.13,26.75,4000,10.6008852916192,10.6999589859334,10.35518252972,10.6008852916192,10093.4966332096,0.0,1.0
1997-12-30,27.0,27.25,26.5,26.5,3200,10.6999589859334,10.7990326802476,10.501811597305,10.501811597305,8074.79730656771,0.0,1.0
1997-12-31,28.0,28.0,27.0,27.38,1100,11.0962537631902,11.0962537631902,10.6999589859334,10.850551001291,2775.71157413265,0.0,1.0
1998-01-02,28.25,28.25,28.0,28.0,1000,11.1953274575044,11.1953274575044,11.0962537631902,11.0962537631902,2523.37415830241,0.0,1.0
1998-01-05,28.63,28.75,28.63,28.75,300,11.345919472862,11.3934748461328,11.345919472862,11.3934748461328,757.012247490721,0.0,1.0
1998-01-06,30.0,30.0,29.13,29.13,1000,11.8888433177038,11.8888433177038,11.5440668614904,11.5440668614904,2523.3741583024,0.0,1.0
1998-01-07,31.0,31.25,30.5,30.5,1400,12.2851380949606,12.3842117892748,12.0869907063322,12.0869907063322,3532.72382162337,0.0,1.0
1998-01-08,31.0,31.88,30.5,31.5,5500,12.2851380949606,12.6338774989466,12.0869907063322,12.483285483589,13878.5578706632,0.0,1.0
1998-01-09,31.0,31.38,31.0,31.38,500,12.2851380949606,12.4357301103182,12.2851380949606,12.4357301103182,1261.6870791512,0.0,1.0
1998-01-12,30.13,30.13,30.13,30.13,600,11.9403616387472,11.9403616387472,11.9403616387472,11.9403616387472,1514.02449498144,0.0,1.0
1998-01-13,29.13,29.63,29.13,29.63,700,11.5440668614904,11.7422142501188,11.5440668614904,11.7422142501188,1766.36191081168,0.0,1.0
1998-01-14,28.88,28.88,28.88,28.88,200,11.4449931671762,11.4449931671762,11.4449931671762,11.4449931671762,504.674831660481,0.0,1.0
1998-01-15,28.63,28.63,28.63,28.63,100,11.345919472862,11.345919472862,11.345919472862,11.345919472862,252.33741583024,0.0,1.0
1998-01-16,28.62,28.62,28.62,28.62,0,11.3419565250894,11.3419565250894,11.3419565250894,11.3419565250894,0,0.0,1.0
1998-01-20,28.63,29.13,28.63,29.13,1200,11.345919472862,11.5440668614904,11.345919472862,11.5440668614904,3028.04898996288,0.0,1.0
1998-01-21,28.63,28.88,28.25,28.88,8500,11.345919472862,11.4449931671762,11.1953274575044,11.4449931671762,21448.6803455704,0.0,1.0
1998-01-22,28.63,29.0,28.63,29.0,500,11.345919472862,11.492548540447,11.345919472862,11.492548540447,1261.6870791512,0.0,1.0
1998-01-23,28.25,28.25,28.25,28.25,1000,11.1953274575044,11.1953274575044,11.1953274575044,11.1953274575044,2523.37415830241,0.0,1.0
1998-01-26,28.25,28.75,28.25,28.75,700,11.1953274575044,11.3934748461328,11.1953274575044,11.3934748461328,1766.36191081169,0.0,1.0
1998-01-27,28.0,28.0,28.0,28.0,200,11.0962537631902,11.0962537631902,11.0962537631902,11.0962537631902,504.674831660482,0.0,1.0
1998-01-28,28.75,28.75,28.75,28.75,600,11.3934748461328,11.3934748461328,11.3934748461328,11.3934748461328,1514.02449498144,0.0,1.0
1998-01-29,29.0,29.0,29.0,29.0,6300,11.492548540447,11.492548540447,11.492548540447,11.492548540447,15897.2571973052,0.0,1.0
1998-01-30,29.5,29.5,28.75,28.75,1100,11.6906959290754,11.6906959290754,11.3934748461328,11.3934748461328,2775.71157413265,0.0,1.0
1998-02-02,30.63,30.75,29.88,29.88,2500,12.1385090273756,12.1860644006464,11.841287944433,11.841287944433,6308.435395756,0.0,1.0
1998-02-03,30.62,30.62,30.62,30.62,0,12.134546079603,12.134546079603,12.134546079603,12.134546079603,0,0.0,1.0
1998-02-04,31.13,31.5,31.13,31.13,5200,12.336656416004,12.483285483589,12.336656416004,12.336656416004,13121.5456231725,0.0,1.0
1998-02-05,31.38,31.38,30.88,31.38,200,12.4357301103182,12.4357301103182,12.2375827216898,12.4357301103182,504.67483166048,0.0,1.0
1998-02-06,31.0,31.0,31.0,31.0,100,12.2851380949606,12.2851380949606,12.2851380949606,12.2851380949606,252.33741583024,0.0,1.0
1998-02-09,31.38,31.38,30.88,30.88,300,12.4357301103182,12.4357301103182,12.2375827216898,12.2375827216898,757.01224749072,0.0,1.0
1998-02-10,30.5,30.63,30.5,30.63,1200,12.0869907063322,12.1385090273756,12.0869907063322,12.1385090273756,3028.04898996289,0.0,1.0
1998-02-11,30.0,30.75,30.0,30.75,4300,11.8888433177038,12.1860644006464,11.8888433177038,12.1860644006464,10850.5088807003,0.0,1.0
1998-02-12,30.5,30.88,30.5,30.88,800,12.0869907063322,12.2375827216898,12.0869907063322,12.2375827216898,2018.69932664192,0.0,1.0
1998-02-13,30.5,30.5,30.5,30.5,100,12.0869907063322,12.0869907063322,12.0869907063322,12.0869907063322,252.33741583024,0.0,1.0
1998-02-17,30.5,30.5,30.5,30.5,0,12.0869907063322,12.0869907063322,12.0869907063322,12.0869907063322,0,0.0,1.0
1998-02-18,30.13,30.5,30.13,30.5,600,11.9403616387472,12.0869907063322,11.9403616387472,12.0869907063322,1514.02449498144,0.0,1.0
1998-02-19,31.0,31.0,30.88,30.88,1100,12.2851380949606,12.2851380949606,12.2375827216898,12.2375827216898,2775.71157413264,0.0,1.0
1998-02-20,31.63,31.63,31.5,31.5,1400,12.5348038046324,12.5348038046324,12.483285483589,12.483285483589,3532.72382162336,0.0,1.0
1998-02-23,31.5,32.75,31.5,32.75,1200,12.483285483589,12.97865395516,12.483285483589,12.97865395516,3028.04898996288,0.0,1.0
1998-02-24,32.13,32.5,32.0,32.0,2100,12.7329511932608,12.8795802608458,12.6814328722174,12.6814328722174,5299.08573243504,0.0,1.0
1998-02-25,32.88,32.88,32.5,32.5,300,13.0301722762034,13.0301722762034,12.8795802608458,12.8795802608458,757.012247490719,0.0,1.0
1998-02-26,33.0,33.0,32.0,33.0,1800,13.0777276494742,13.0777276494742,12.6814328722174,13.0777276494742,4542.07348494432,0.0,1.0
1998-02-27,33.0,33.0,33.0,33.0,0,13.0777276494742,13.0777276494742,13.0777276494742,13.0777276494742,0,0.0,1.0
1998-03-02,33.25,33.25,33.25,33.25,200,13.1768013437884,13.1768013437884,13.1768013437884,13.1768013437884,504.67483166048,0.0,1.0
1998-03-03,35.5,35.5,34.0,34.0,4300,14.1397976525224,14.1397976525224,13.5423414136834,13.5423414136834,10795.7697663919,0.18,1.0
1998-03-04,35.5,35.5,35.5,35.5,1200,14.1397976525224,14.1397976525224,14.1397976525224,14.1397976525224,3012.77295806285,0.0,1.0
1998-03-05,35.5,35.5,35.0,35.5,600,14.1397976525224,14.1397976525224,13.9406455729094,14.1397976525224,1506.38647903142,0.0,1.0
1998-03-06,37.0,38.5,37.0,37.0,9700,14.7372538913614,15.3347101302003,14.7372538913614,14.7372538913614,24353.2480776746,0.0,1.0
1998-03-09,38.38,38.94,37.0,38.5,9100,15.2869136310932,15.5099639602598,14.7372538913614,15.3347101302003,22846.8615986433,0.0,1.0
1998-03-10,38.0,39.0,37.63,38.88,6500,15.1355580505873,15.5338622098133,14.9881855116737,15.4860657107062,16319.1868561738,0.0,1.0
1998-03-11,38.0,38.88,37.5,38.0,4600,15.1355580505873,15.4860657107062,14.9364059709743,15.1355580505873,11548.9630059076,0.0,1.0
1998-03-12,37.25,38.0,37.25,38.0,1600,14.8368299311679,15.1355580505873,14.8368299311679,15.1355580505873,4017.03061075045,0.0,1.0
1998-03-13,39.75,39.75,37.75,37.75,4400,15.8325903292328,15.8325903292328,15.0359820107808,15.0359820107808,11046.8341795638,0.0,1.0
1998-03-16,40.63,41.5,40.5,41.25,2600,16.1830979893517,16.5296226078783,16.1313184486523,16.4300465680718,6527.6747424695,0.0,1.0
1998-03-17,41.0,41.5,41.0,41.0,3800,16.3304705282653,16.5296226078783,16.3304705282653,16.3304705282653,9540.44770053235,0.0,1.0
1998-03-18,41.0,41.88,41.0,41.5,2100,16.3304705282653,16.6809781883842,16.3304705282653,16.5296226078783,5272.35267660998,0.0,1.0
1998-03-19,41.0,41.38,41.0,41.25,500,16.3304705282653,16.4818261087712,16.3304705282653,16.4300465680718,1255.32206585952,0.0,1.0
1998-03-20,41.0,41.5,41.0,41.38,900,16.3304705282653,16.5296226078783,16.3304705282653,16.4818261087712,2259.57971854714,0.0,1.0
1998-03-23,40.88,40.88,40.5,40.5,200,16.2826740291582,16.2826740291582,16.1313184486523,16.1313184486523,502.128826343807,0.0,1.0
1998-03-24,41.38,41.38,41.0,41.0,2800,16.4818261087712,16.4818261087712,16.3304705282653,16.3304705282653,7029.8035688133,0.0,1.0
1998-03-25,41.5,42.5,41.0,41.0,5800,16.5296226078783,16.9279267671043,16.3304705282653,16.3304705282653,14561.7359639704,0.0,1.0
1998-03-26,41.5,41.5,41.0,41.5,1800,16.5296226078783,16.5296226078783,16.3304705282653,16.5296226078783,4519.15943709427,0.0,1.0
1998-03-27,41.5,42.0,41.0,41.0,1600,16.5296226078783,16.7287746874913,16.3304705282653,16.3304705282653,4017.03061075046,0.0,1.0
1998-03-30,43.75,44.25,42.0,42.0,5500,17.4258069661367,17.6249590457497,16.7287746874913,16.7287746874913,13808.5427244548,0.0,1.0
1998-03-31,46.5,46.5,44.75,44.75,7200,18.5211434040082,18.5211434040082,17.8241111253627,17.8241111253627,18076.6377483771,0.0,1.0
1998-04-01,47.25,49.5,46.94,46.94,5100,18.9791931871181,19.8829642912665,18.8546736127687,18.8546736127687,12696.7989431479,0.4,1.0
1998-04-02,48.5,49.0,47.75,47.75,2900,19.4812882449783,19.6821262681224,19.1800312102622,19.1800312102622,7219.74841865273,0.0,1.0
1998-04-03,47.38,48.75,46.75,48.25,4200,19.0314110731355,19.5817072565504,18.778355163974,19.3808692334063,10456.1873649453,0.0,1.0
1998-04-06,48.0,48.75,48.0,48.75,1400,19.2804502218342,19.5817072565504,19.2804502218342,19.5817072565504,3485.39578831511,0.0,1.0
1998-04-07,45.75,48.0,45.75,48.0,3200,18.3766791176858,19.2804502218342,18.3766791176858,19.2804502218342,7966.61894472021,0.0,1.0
1998-04-08,40.38,43.0,38.0,42.75,18300,16.219678749118,17.2720699903932,15.2636897589521,17.1716509788211,45559.102090119,0.0,1.0
1998-04-09,40.0,40.38,39.5,39.5,7800,16.0670418515285,16.219678749118,15.8662038283844,15.8662038283844,19418.6336777556,0.0,1.0
1998-04-13,38.5,39.25,37.0,39.25,5600,15.4645277820962,15.7657848168124,14.8620137126639,15.7657848168124,13941.5831532604,0.0,1.0
1998-04-14,36.44,37.5,35.0,37.5,8000,14.6370751267425,15.062851735808,14.0586616200875,15.062851735808,19916.5473618006,0.0,1.0
1998-04-15,35.0,36.25,34.5,35.0,9900,14.0586616200875,14.5607566779477,13.8578235969434,14.0586616200875,24646.7273602281,0.0,1.0
1998-04-16,38.38,38.38,35.0,35.0,3000,15.4163266565416,15.4163266565416,14.0586616200875,14.0586616200875,7468.70526067523,0.0,1.0
1998-04-17,37.0,38.88,36.25,38.88,2500,14.8620137126639,15.6171646796857,14.5607566779477,15.6171646796857,6223.92105056268,0.0,1.0
1998-04-20,37.0,37.5,37.0,37.5,19000,14.8620137126639,15.062851735808,14.8620137126639,15.062851735808,47301.7999842763,0.0,1.0
1998-04-21,36.88,36.88,36.63,36.75,700,14.8138125871093,14.8138125871093,14.7133935755372,14.7615947010918,1742.69789415755,0.0,1.0
1998-04-22,35.63,36.25,35.0,36.25,4600,14.311717529249,14.5607566779477,14.0586616200875,14.5607566779477,11452.0147330354,0.0,1.0
1998-04-23,35.25,35.25,35.25,35.25,300,14.1590806316595,14.1590806316595,14.1590806316595,14.1590806316595,746.870526067523,0.0,1.0
1998-04-24,36.63,36.63,35.38,35.75,1600,14.7133935755372,14.7133935755372,14.211298517677,14.3599186548036,3983.30947236013,0.0,1.0
1998-04-27,35.5,36.25,35.5,36.25,1400,14.2594996432316,14.5607566779477,14.2594996432316,14.5607566779477,3485.39578831509,0.0,1.0
1998-04-28,35.75,35.75,35.5,35.5,700,14.3599186548036,14.3599186548036,14.2594996432316,14.2594996432316,1742.69789415755,0.0,1.0
1998-04-29,36.19,36.19,36.13,36.13,600,14.5366561151704,14.5366561151704,14.5125555523931,14.5125555523931,1493.74105213505,0.0,1.0
1998-04-30,36.25,36.25,36.25,36.25,1100,14.5607566779477,14.5607566779477,14.5607566779477,14.5607566779477,2738.52526224759,0.0,1.0
1998-05-01,36.5,36.5,36.5,36.5,100,14.6611756895198,14.6611756895198,14.6611756895198,14.6611756895198,248.956842022507,0.0,1.0
1998-05-04,36.25,36.25,36.25,36.25,200,14.5607566779477,14.5607566779477,14.5607566779477,14.5607566779477,497.913684045015,0.0,1.0
1998-05-05,36.25,36.25,36.25,36.25,0,14.5607566779477,14.5607566779477,14.5607566779477,14.5607566779477,0,0.0,1.0
1998-05-06,35.75,35.75,35.75,35.75,100,14.3599186548036,14.3599186548036,14.3599186548036,14.3599186548036,248.956842022508,0.0,1.0
1998-05-07,36.0,36.0,35.38,35.38,900,14.4603376663757,14.4603376663757,14.211298517677,14.211298517677,2240.61157820256,0.0,1.0
1998-05-08,36.0,36.0,36.0,36.0,0,14.4603376663757,14.4603376663757,14.4603376663757,14.4603376663757,0,0.0,1.0
1998-05-11,35.38,35.5,35.38,35.5,500,14.211298517677,14.2594996432316,14.211298517677,14.2594996432316,1244.78421011253,0.0,1.0
1998-05-12,35.88,35.88,35.38,35.38,600,14.4121365408211,14.4121365408211,14.211298517677,14.211298517677,1493.74105213504,0.0,1.0
1998-05-13,36.0,36.0,35.88,35.88,4300,14.4603376663757,14.4603376663757,14.4121365408211,14.4121365408211,10705.1442069678,0.0,1.0
1998-05-14,35.25,35.5,35.25,35.5,900,14.1590806316595,14.2594996432316,14.1590806316595,14.2594996432316,2240.61157820257,0.0,1.0
1998-05-15,36.0,36.0,35.75,35.75,600,14.4603376663757,14.4603376663757,14.3599186548036,14.3599186548036,1493.74105213504,0.0,1.0
1998-05-18,35.88,35.88,35.25,35.25,2500,14.4121365408211,14.4121365408211,14.1590806316595,14.1590806316595,6223.92105056268,0.0,1.0
1998-05-19,35.88,36.0,35.63,36.0,600,14.4121365408211,14.4603376663757,14.311717529249,14.4603376663757,1493.74105213504,0.0,1.0
1998-05-20,35.25,35.62,35.25,35.62,400,14.1590806316595,14.3077007687862,14.1590806316595,14.3077007687862,995.82736809003,0.0,1.0
1998-05-21,35.0,35.5,35.0,35.13,3500,14.0586616200875,14.2594996432316,14.0586616200875,14.1108795061049,8713.48947078773,0.0,1.0
1998-05-22,34.5,34.75,34.5,34.75,600,13.8578235969434,13.9582426085154,13.8578235969434,13.9582426085154,1493.74105213504,0.0,1.0
1998-05-26,34.0,34.5,33.63,34.5,2000,13.6569855737992,13.8578235969434,13.5083654366726,13.8578235969434,4979.13684045016,0.0,1.0
1998-05-27,34.25,34.25,34.25,34.25,100,13.7574045853713,13.7574045853713,13.7574045853713,13.7574045853713,248.956842022507,0.0,1.0
1998-05-28,32.44,33.75,32.0,33.75,2600,13.0303709415896,13.5565665622272,12.8536334812228,13.5565665622272,6472.87789258521,0.0,1.0
1998-05-29,32.75,32.75,32.25,32.75,1400,13.154890515939,13.154890515939,12.9540524927949,13.154890515939,3485.3957883151,0.0,1.0
1998-06-01,33.25,33.25,33.25,33.25,200,13.3557285390831,13.3557285390831,13.3557285390831,13.3557285390831,497.913684045014,0.0,1.0
1998-06-02,33.25,33.25,33.25,33.25,0,13.3557285390831,13.3557285390831,13.3557285390831,13.3557285390831,0,0.0,1.0
1998-06-03,33.88,33.88,33.88,33.88,400,13.6810861365765,13.6810861365765,13.6810861365765,13.6810861365765,990.564628035534,0.18,1.0
1998-06-04,33.88,33.88,33.88,33.88,0,13.6810861365765,13.6810861365765,13.6810861365765,13.6810861365765,0,0.0,1.0
1998-06-05,33.13,33.5,33.13,33.5,1400,13.3782285627149,13.5276382991533,13.3782285627149,13.5276382991533,3466.97619812436,0.0,1.0
1998-06-08,33.13,33.13,33.13,33.13,400,13.3782285627149,13.3782285627149,13.3782285627149,13.3782285627149,990.564628035531,0.0,1.0
1998-06-09,33.25,33.5,33.25,33.5,600,13.4266857745328,13.5276382991533,13.4266857745328,13.5276382991533,1485.84694205329,0.0,1.0
1998-06-10,33.25,33.25,33.25,33.25,200,13.4266857745328,13.4266857745328,13.4266857745328,13.4266857745328,495.282314017764,0.0,1.0
1998-06-11,33.25,33.25,33.25,33.25,400,13.4266857745328,13.4266857745328,13.4266857745328,13.4266857745328,990.564628035528,0.0,1.0
1998-06-12,33.25,33.25,32.75,33.25,1800,13.4266857745328,13.4266857745328,13.2247807252917,13.4266857745328,4457.54082615988,0.0,1.0
1998-06-15,32.38,32.88,32.38,32.88,800,13.0753709888533,13.2772760380944,13.0753709888533,13.2772760380944,1981.12925607106,0.0,1.0
1998-06-16,32.5,32.88,32.0,32.0,2200,13.1238282006711,13.2772760380944,12.92192315143,12.92192315143,5448.10545419543,0.0,1.0
1998-06-17,32.75,32.75,32.5,32.5,300,13.2247807252917,13.2247807252917,13.1238282006711,13.1238282006711,742.923471026646,0.0,1.0
1998-06-18,32.13,32.5,32.13,32.5,1000,12.9744184642327,13.1238282006711,12.9744184642327,13.1238282006711,2476.41157008883,0.0,1.0
1998-06-19,32.25,33.25,32.25,32.5,2500,13.0228756760506,13.4266857745328,13.0228756760506,13.1238282006711,6191.02892522206,0.0,1.0
1998-06-22,32.38,32.38,32.0,32.0,300,13.0753709888533,13.0753709888533,12.92192315143,12.92192315143,742.923471026646,0.0,1.0
1998-06-23,32.75,32.75,32.0,32.63,2700,13.2247807252917,13.2247807252917,12.92192315143,13.1763235134738,6686.31123923982,0.0,1.0
1998-06-24,32.38,32.38,32.0,32.25,800,13.0753709888533,13.0753709888533,12.92192315143,13.0228756760506,1981.12925607106,0.0,1.0
1998-06-25,32.88,32.88,32.63,32.88,500,13.2772760380944,13.2772760380944,13.1763235134738,13.2772760380944,1238.20578504441,0.0,1.0
1998-06-26,32.88,32.88,32.88,32.88,0,13.2772760380944,13.2772760380944,13.2772760380944,13.2772760380944,0,0.0,1.0
1998-06-29,32.88,32.88,32.88,32.88,0,13.2772760380944,13.2772760380944,13.2772760380944,13.2772760380944,0,0.0,1.0
1998-06-30,32.88,32.88,32.88,32.88,0,13.2772760380944,13.2772760380944,13.2772760380944,13.2772760380944,0,0.0,1.0
1998-07-01,33.25,33.25,33.25,33.25,100,13.4266857745328,13.4266857745328,13.4266857745328,13.4266857745328,247.641157008882,0.0,1.0
1998-07-02,33.25,33.5,33.19,33.19,400,13.4266857745328,13.5276382991533,13.4024571686238,13.4024571686238,990.564628035528,0.0,1.0
1998-07-06,33.5,33.5,33.25,33.25,700,13.5276382991533,13.5276382991533,13.4266857745328,13.4266857745328,1733.48809906218,0.0,1.0
1998-07-07,33.5,33.5,33.5,33.5,0,13.5276382991533,13.5276382991533,13.5276382991533,13.5276382991533,0,0.0,1.0
1998-07-08,33.63,33.94,33.63,33.75,700,13.580133611956,13.7053147424855,13.580133611956,13.6285908237739,1733.48809906218,0.0,1.0
1998-07-09,33.63,34.13,33.63,34.13,2900,13.580133611956,13.7820386611971,13.580133611956,13.7820386611971,7181.5935532576,0.0,1.0
1998-07-10,33.94,33.94,33.94,33.94,600,13.7053147424855,13.7053147424855,13.7053147424855,13.7053147424855,1485.84694205329,0.0,1.0
1998-07-13,33.94,33.94,33.94,33.94,0,13.7053147424855,13.7053147424855,13.7053147424855,13.7053147424855,0,0.0,1.0
1998-07-14,34.13,34.88,34.13,34.88,1400,13.7820386611971,14.0848962350587,13.7820386611971,14.0848962350587,3466.97619812436,0.0,1.0
1998-07-15,34.0,34.0,34.0,34.0,100,13.7295433483944,13.7295433483944,13.7295433483944,13.7295433483944,247.641157008883,0.0,1.0
1998-07-16,34.25,34.75,34.25,34.75,800,13.830495873015,14.032400922256,13.830495873015,14.032400922256,1981.12925607105,0.0,1.0
1998-07-17,34.25,34.63,34.0,34.63,1100,13.830495873015,13.9839437104382,13.7295433483944,13.9839437104382,2724.0527270977,0.0,1.0
1998-07-20,34.5,34.5,34.5,34.5,200,13.9314483976355,13.9314483976355,13.9314483976355,13.9314483976355,495.282314017765,0.0,1.0
1998-07-21,34.25,34.75,34.25,34.75,800,13.830495873015,14.032400922256,13.830495873015,14.032400922256,1981.12925607105,0.0,1.0
1998-07-22,34.5,34.5,34.5,34.5,100,13.9314483976355,13.9314483976355,13.9314483976355,13.9314483976355,247.641157008883,0.0,1.0
1998-07-23,33.0,34.75,33.0,34.75,2200,13.3257332499122,14.032400922256,13.3257332499122,14.032400922256,5448.10545419543,0.0,1.0
1998-07-24,32.75,33.0,32.5,32.5,1400,13.2247807252917,13.3257332499122,13.1238282006711,13.1238282006711,3466.97619812435,0.0,1.0
1998-07-27,33.0,33.75,33.0,33.75,3100,13.3257332499122,13.6285908237739,13.3257332499122,13.6285908237739,7676.87586727537,0.0,1.0
1998-07-28,33.25,33.5,32.88,33.5,700,13.4266857745328,13.5276382991533,13.2772760380944,13.5276382991533,1733.48809906217,0.0,1.0
1998-07-29,33.25,33.5,32.75,33.0,1100,13.4266857745328,13.5276382991533,13.2247807252917,13.3257332499122,2724.0527270977,0.0,1.0
1998-07-30,32.38,33.0,32.0,33.0,1500,13.0753709888533,13.3257332499122,12.92192315143,13.3257332499122,3714.61735513323,0.0,1.0
1998-07-31,32.38,32.38,32.38,32.38,0,13.0753709888533,13.0753709888533,13.0753709888533,13.0753709888533,0,0.0,1.0
1998-08-03,32.0,32.0,31.63,31.88,500,12.92192315143,12.92192315143,12.7725134149916,12.8734659396122,1238.20578504442,0.0,1.0
1998-08-04,30.13,32.0,30.13,32.0,2800,12.1667982672683,12.92192315143,12.1667982672683,12.92192315143,6933.95239624874,0.0,1.0
1998-08-05,30.0,30.38,29.75,29.75,1700,12.1143029544656,12.2677507918889,12.0133504298451,12.0133504298451,4209.89966915102,0.0,1.0
1998-08-06,29.25,29.25,29.25,29.25,1400,11.811445380604,11.811445380604,11.811445380604,11.811445380604,3466.97619812436,0.0,1.0
1998-08-07,29.88,30.0,29.75,29.75,1200,12.0658457426478,12.1143029544656,12.0133504298451,12.0133504298451,2971.69388410659,0.0,1.0
1998-08-10,29.5,29.88,29.5,29.88,300,11.9123979052246,12.0658457426478,11.9123979052246,12.0658457426478,742.923471026645,0.0,1.0
1998-08-11,30.5,30.5,30.5,30.5,3900,12.3162080037067,12.3162080037067,12.3162080037067,12.3162080037067,9658.00512334646,0.0,1.0
1998-08-12,30.5,30.5,30.5,30.5,800,12.3162080037067,12.3162080037067,12.3162080037067,12.3162080037067,1981.12925607107,0.0,1.0
1998-08-13,29.75,30.0,29.38,29.38,2800,12.0133504298451,12.1143029544656,11.8639406934067,11.8639406934067,6933.95239624872,0.0,1.0
1998-08-14,30.0,30.0,30.0,30.0,100,12.1143029544656,12.1143029544656,12.1143029544656,12.1143029544656,247.641157008884,0.0,1.0
1998-08-17,30.0,30.0,30.0,30.0,1300,12.1143029544656,12.1143029544656,12.1143029544656,12.1143029544656,3219.33504111549,0.0,1.0
1998-08-18,29.63,30.0,29.63,30.0,300,11.9648932180272,12.1143029544656,11.9648932180272,12.1143029544656,742.923471026651,0.0,1.0
1998-08-19,29.62,29.62,29.62,29.62,0,11.9608551170424,11.9608551170424,11.9608551170424,11.9608551170424,0,0.0,1.0
1998-08-20,29.5,29.5,28.88,29.25,400,11.9123979052246,11.9123979052246,11.6620356441656,11.811445380604,990.564628035527,0.0,1.0
1998-08-21,29.0,29.0,29.0,29.0,200,11.7104928559835,11.7104928559835,11.7104928559835,11.7104928559835,495.282314017764,0.0,1.0
1998-08-24,29.0,29.0,29.0,29.0,100,11.7104928559835,11.7104928559835,11.7104928559835,11.7104928559835,247.641157008882,0.0,1.0
1998-08-25,29.0,29.0,28.63,29.0,700,11.7104928559835,11.7104928559835,11.5610831195451,11.7104928559835,1733.48809906217,0.0,1.0
1998-08-26,27.75,29.0,27.75,29.0,1200,11.2057302328807,11.7104928559835,11.2057302328807,11.7104928559835,2971.6938841066,0.0,1.0
1998-08-27,27.5,28.38,27.13,28.25,3100,11.1047777082602,11.4601305949245,10.9553679718218,11.4076352821218,7676.87586727535,0.0,1.0
1998-08-28,27.88,28.38,27.5,28.0,2600,11.2582255456834,11.4601305949245,11.1047777082602,11.3066827575013,6438.67008223096,0.0,1.0
1998-08-31,26.13,26.75,25.75,26.75,5200,10.5515578733396,10.8019201343985,10.3981100359163,10.8019201343985,12877.3401644619,0.0,1.0
1998-09-01,25.63,26.13,25.0,26.13,2500,10.3496528240985,10.5515578733396,10.0952524620547,10.5515578733396,6191.02892522206,0.0,1.0
1998-09-02,25.13,25.5,25.13,25.13,1100,10.2204335925842,10.3709135141622,10.2204335925842,10.2204335925842,2704.67977210452,0.18,1.0
1998-09-03,25.13,25.13,24.75,24.75,800,10.2204335925842,10.2204335925842,10.0658866460986,10.0658866460986,1967.03983425783,0.0,1.0
1998-09-04,25.63,25.63,25.63,25.63,500,10.4237848379599,10.4237848379599,10.4237848379599,10.4237848379599,1229.39989641115,0.0,1.0
1998-09-08,25.38,26.0,25.38,26.0,300,10.3221092152721,10.574264759538,10.3221092152721,10.574264759538,737.639937846684,0.0,1.0
1998-09-09,25.75,25.75,25.13,25.13,500,10.4725891368501,10.4725891368501,10.2204335925842,10.2204335925842,1229.39989641115,0.0,1.0
1998-09-10,25.88,25.88,25.88,25.88,500,10.5254604606478,10.5254604606478,10.5254604606478,10.5254604606478,1229.39989641114,0.0,1.0
1998-09-11,25.88,25.88,25.88,25.88,300,10.5254604606478,10.5254604606478,10.5254604606478,10.5254604606478,737.639937846687,0.0,1.0
1998-09-14,25.88,25.88,25.88,25.88,0,10.5254604606478,10.5254604606478,10.5254604606478,10.5254604606478,0,0.0,1.0
1998-09-15,26.0,26.0,25.0,25.25,900,10.574264759538,10.574264759538,10.1675622687865,10.2692378914744,2212.91981354005,0.0,1.0
1998-09-16,26.0,26.0,25.75,26.0,1100,10.574264759538,10.574264759538,10.4725891368501,10.574264759538,2704.67977210451,0.0,1.0
1998-09-17,25.5,25.5,25.0,25.5,400,10.3709135141622,10.3709135141622,10.1675622687865,10.3709135141622,983.51991712892,0.0,1.0
1998-09-18,25.88,25.88,25.0,25.5,800,10.5254604606478,10.5254604606478,10.1675622687865,10.3709135141622,1967.03983425783,0.0,1.0
1998-09-21,25.5,25.5,25.5,25.5,100,10.3709135141622,10.3709135141622,10.3709135141622,10.3709135141622,245.87997928223,0.0,1.0
1998-09-22,25.88,25.88,25.25,25.5,700,10.5254604606478,10.5254604606478,10.2692378914744,10.3709135141622,1721.1598549756,0.0,1.0
1998-09-23,25.75,25.75,25.25,25.5,600,10.4725891368501,10.4725891368501,10.2692378914744,10.3709135141622,1475.27987569337,0.0,1.0
1998-09-24,25.25,25.5,25.25,25.5,1400,10.2692378914744,10.3709135141622,10.2692378914744,10.3709135141622,3442.3197099512,0.0,1.0
1998-09-25,25.5,25.5,25.13,25.13,300,10.3709135141622,10.3709135141622,10.2204335925842,10.2204335925842,737.63993784669,0.0,1.0
1998-09-28,25.5,25.5,25.5,25.5,0,10.3709135141622,10.3709135141622,10.3709135141622,10.3709135141622,0,0.0,1.0
1998-09-29,25.5,25.5,25.13,25.25,1400,10.3709135141622,10.3709135141622,10.2204335925842,10.2692378914744,3442.31970995122,0.0,1.0
1998-09-30,25.38,25.38,25.0,25.25,600,10.3221092152721,10.3221092152721,10.1675622687865,10.2692378914744,1475.27987569337,0.0,1.0
1998-10-01,25.63,25.75,25.63,25.75,600,10.4237848379599,10.4725891368501,10.4237848379599,10.4725891368501,1475.27987569338,0.0,1.0
1998-10-02,25.75,25.75,25.38,25.38,300,10.4725891368501,10.4725891368501,10.3221092152721,10.3221092152721,737.639937846687,0.0,1.0
1998-10-05,24.25,24.75,24.25,24.75,1900,9.8625354007229,10.0658866460986,9.8625354007229,10.0658866460986,4671.71960636236,0.0,1.0
1998-10-06,23.75,24.88,23.75,24.63,4500,9.65918415534717,10.1187579698963,9.65918415534717,10.0170823472085,11064.5990677003,0.0,1.0
1998-10-07,23.38,23.88,23.38,23.5,2100,9.50870423376913,9.71205547914486,9.50870423376913,9.55750853265931,5163.47956492682,0.0,1.0
1998-10-08,22.0,23.63,21.25,23.63,6400,8.94745479653212,9.610379856457,8.64242792846852,9.610379856457,15736.3186740627,0.0,1.0
1998-10-09,22.75,23.13,21.0,22.0,3900,9.25248166459571,9.40702861108127,8.54075230578066,8.94745479653212,9589.31919200695,0.0,1.0
1998-10-12,23.38,23.38,23.0,23.0,800,9.50870423376913,9.50870423376913,9.35415728728358,9.35415728728358,1967.03983425783,0.0,1.0
1998-10-13,24.0,24.0,23.75,23.75,600,9.76085977803504,9.76085977803504,9.65918415534717,9.65918415534717,1475.27987569338,0.0,1.0
1998-10-14,24.25,24.25,23.5,23.75,1400,9.8625354007229,9.8625354007229,9.55750853265931,9.65918415534717,3442.31970995121,0.0,1.0
1998-10-15,24.75,24.75,24.25,24.25,800,10.0658866460986,10.0658866460986,9.8625354007229,9.8625354007229,1967.03983425784,0.0,1.0
1998-10-16,24.75,24.75,24.75,24.75,0,10.0658866460986,10.0658866460986,10.0658866460986,10.0658866460986,0,0.0,1.0
1998-10-19,24.69,24.69,24.69,24.69,500,10.0414844966535,10.0414844966535,10.0414844966535,10.0414844966535,1229.39989641115,0.0,1.0
1998-10-20,24.75,24.75,24.44,24.44,2900,10.0658866460986,10.0658866460986,9.93980887396568,9.93980887396568,7130.51939918467,0.0,1.0
1998-10-21,24.75,24.75,24.5,24.5,800,10.0658866460986,10.0658866460986,9.96421102341077,9.96421102341077,1967.03983425784,0.0,1.0
1998-10-22,26.0,26.0,25.0,25.0,1100,10.574264759538,10.574264759538,10.1675622687865,10.1675622687865,2704.67977210451,0.0,1.0
1998-10-23,26.13,26.13,26.13,26.13,600,10.6271360833356,10.6271360833356,10.6271360833356,10.6271360833356,1475.27987569338,0.0,1.0
1998-10-26,25.94,25.94,25.5,25.63,800,10.5498626100929,10.5498626100929,10.3709135141622,10.4237848379599,1967.03983425783,0.0,1.0
1998-10-27,26.5,26.5,26.13,26.13,500,10.7776160049137,10.7776160049137,10.6271360833356,10.6271360833356,1229.39989641114,0.0,1.0
1998-10-28,26.0,26.0,26.0,26.0,900,10.574264759538,10.574264759538,10.574264759538,10.574264759538,2212.91981354005,0.0,1.0
1998-10-29,26.0,26.13,26.0,26.13,1200,10.574264759538,10.6271360833356,10.574264759538,10.6271360833356,2950.55975138674,0.0,1.0
1998-10-30,26.25,26.25,25.75,26.13,3400,10.6759403822258,10.6759403822258,10.4725891368501,10.6271360833356,8359.91929559581,0.0,1.0
1998-11-02,26.5,26.5,26.5,26.5,400,10.7776160049137,10.7776160049137,10.7776160049137,10.7776160049137,983.519917128916,0.0,1.0
1998-11-03,26.75,26.75,26.5,26.5,1800,10.8792916276016,10.8792916276016,10.7776160049137,10.7776160049137,4425.83962708011,0.0,1.0
1998-11-04,26.75,26.81,26.5,26.81,1000,10.8792916276016,10.9036937770466,10.7776160049137,10.9036937770466,2458.79979282228,0.0,1.0
1998-11-05,26.75,26.75,26.25,26.25,1200,10.8792916276016,10.8792916276016,10.6759403822258,10.6759403822258,2950.55975138674,0.0,1.0
1998-11-06,27.0,27.0,26.5,26.81,2800,10.9809672502894,10.9809672502894,10.7776160049137,10.9036937770466,6884.63941990243,0.0,1.0
1998-11-09,27.5,27.5,27.5,27.5,500,11.1843184956651,11.1843184956651,11.1843184956651,11.1843184956651,1229.39989641115,0.0,1.0
1998-11-10,28.25,28.25,27.75,27.75,900,11.4893453637287,11.4893453637287,11.285994118353,11.285994118353,2212.91981354007,0.0,1.0
1998-11-11,28.25,28.5,28.25,28.38,1700,11.4893453637287,11.5910209864166,11.4893453637287,11.5422166875264,4179.95964779791,0.0,1.0
1998-11-12,28.38,28.38,27.88,27.88,800,11.5422166875264,11.5422166875264,11.3388654421507,11.3388654421507,1967.03983425784,0.0,1.0
1998-11-13,29.38,29.63,28.63,28.88,1500,11.9489191782779,12.0505948009658,11.6438923102143,11.7455679329022,3688.19968923344,0.0,1.0
1998-11-16,28.88,29.0,28.25,29.0,1400,11.7455679329022,11.7943722317923,11.4893453637287,11.7943722317923,3442.3197099512,0.0,1.0
1998-11-17,28.38,28.38,28.38,28.38,200,11.5422166875264,11.5422166875264,11.5422166875264,11.5422166875264,491.75995856446,0.0,1.0
1998-11-18,27.75,27.75,27.75,27.75,400,11.285994118353,11.285994118353,11.285994118353,11.285994118353,983.519917128918,0.0,1.0
1998-11-19,27.75,27.75,27.75,27.75,0,11.285994118353,11.285994118353,11.285994118353,11.285994118353,0,0.0,1.0
1998-11-20,28.75,28.75,28.75,28.75,1000,11.6926966091045,11.6926966091045,11.6926966091045,11.6926966091045,2458.79979282229,0.0,1.0
1998-11-23,29.25,29.25,28.63,28.63,800,11.8960478544802,11.8960478544802,11.6438923102143,11.6438923102143,1967.03983425783,0.0,1.0
1998-11-24,29.56,29.56,28.5,28.5,1900,12.0221256266132,12.0221256266132,11.5910209864166,11.5910209864166,4671.71960636234,0.0,1.0
1998-11-25,30.0,30.5,30.0,30.38,1400,12.2010747225438,12.4044259679195,12.2010747225438,12.3556216690294,3442.31970995121,0.0,1.0
1998-11-27,29.75,29.75,29.75,29.75,200,12.0993990998559,12.0993990998559,12.0993990998559,12.0993990998559,491.75995856446,0.0,1.0
1998-11-30,29.0,29.63,28.88,29.63,600,11.7943722317923,12.0505948009658,11.7455679329022,12.0505948009658,1475.27987569338,0.0,1.0
1998-12-01,28.63,28.63,28.63,28.63,200,11.6438923102143,11.6438923102143,11.6438923102143,11.6438923102143,491.759958564458,0.0,1.0
1998-12-02,28.31,28.31,28.31,28.31,200,11.5869539615091,11.5869539615091,11.5869539615091,11.5869539615091,488.653016039305,0.18,1.0
1998-12-03,28.25,28.25,28.25,28.25,400,11.5623966588708,11.5623966588708,11.5623966588708,11.5623966588708,977.30603207861,0.0,1.0
1998-12-04,28.25,28.25,28.25,28.25,100,11.5623966588708,11.5623966588708,11.5623966588708,11.5623966588708,244.326508019653,0.0,1.0
1998-12-07,28.5,28.75,28.25,28.25,600,11.6647187531971,11.7670408475234,11.5623966588708,11.5623966588708,1465.95904811791,0.0,1.0
1998-12-08,27.25,28.13,27.0,28.13,2800,11.1531082815656,11.5132820535942,11.0507861872393,11.5132820535942,6841.14222455029,0.0,1.0
1998-12-09,27.25,27.25,27.25,27.25,0,11.1531082815656,11.1531082815656,11.1531082815656,11.1531082815656,0,0.0,1.0
1998-12-10,27.13,27.63,27.13,27.63,1100,11.103993676289,11.3086378649416,11.103993676289,11.3086378649416,2687.59158821618,0.0,1.0
1998-12-11,27.12,27.12,27.12,27.12,0,11.0999007925159,11.0999007925159,11.0999007925159,11.0999007925159,0,0.0,1.0
1998-12-14,26.88,26.88,26.63,26.63,200,11.0016715819627,11.0016715819627,10.8993494876364,10.8993494876364,488.653016039306,0.0,1.0
1998-12-15,27.5,27.5,26.0,26.0,3400,11.2554303758919,11.2554303758919,10.6414978099342,10.6414978099342,8307.10127266821,0.0,1.0
1998-12-16,27.5,27.5,27.5,27.5,0,11.2554303758919,11.2554303758919,11.2554303758919,11.2554303758919,0,0.0,1.0
1998-12-17,27.13,27.13,27.13,27.13,500,11.103993676289,11.103993676289,11.103993676289,11.103993676289,1221.63254009826,0.0,1.0
1998-12-18,26.06,26.88,26.06,26.88,700,10.6660551125725,11.0016715819627,10.6660551125725,11.0016715819627,1710.28555613757,0.0,1.0
1998-12-21,26.13,26.13,26.13,26.13,200,10.6947052989838,10.6947052989838,10.6947052989838,10.6947052989838,488.653016039308,0.0,1.0
1998-12-22,26.38,26.38,26.0,26.0,1500,10.7970273933101,10.7970273933101,10.6414978099342,10.6414978099342,3664.8976202948,0.0,1.0
1998-12-23,25.5,26.38,25.38,26.0,2300,10.4368536212816,10.7970273933101,10.387739016005,10.6414978099342,5619.50968445201,0.0,1.0
1998-12-24,25.5,25.5,25.5,25.5,0,10.4368536212816,10.4368536212816,10.4368536212816,10.4368536212816,0,0.0,1.0
1998-12-28,25.5,25.5,25.5,25.5,200,10.4368536212816,10.4368536212816,10.4368536212816,10.4368536212816,488.653016039305,0.0,1.0
1998-12-29,24.13,25.38,24.13,25.38,2400,9.87612854437352,10.387739016005,9.87612854437352,10.387739016005,5863.83619247167,0.0,1.0
1998-12-30,25.38,25.38,24.13,24.13,2100,10.387739016005,10.387739016005,9.87612854437352,9.87612854437352,5130.8566684127,0.0,1.0
1998-12-31,25.25,25.25,24.5,24.88,2500,10.3345315269553,10.3345315269553,10.0275652439764,10.1830948273524,6108.16270049132,0.0,1.0
1999-01-04,25.25,25.25,25.25,25.25,0,10.3345315269553,10.3345315269553,10.3345315269553,10.3345315269553,0,0.0,1.0
1999-01-05,25.13,25.13,25.13,25.13,100,10.2854169216787,10.2854169216787,10.2854169216787,10.2854169216787,244.326508019652,0.0,1.0
1999-01-06,24.0,25.13,23.75,25.13,1300,9.82292105532385,10.2854169216787,9.72059896099756,10.2854169216787,3176.24460425549,0.0,1.0
1999-01-07,24.75,24.75,24.0,24.0,900,10.1298873383027,10.1298873383027,9.82292105532385,9.82292105532385,2198.93857217688,0.0,1.0
1999-01-08,24.25,24.25,23.88,24.25,800,9.92524314965014,9.92524314965014,9.77380645004723,9.92524314965014,1954.61206415722,0.0,1.0
1999-01-11,24.0,24.25,24.0,24.25,1200,9.82292105532385,9.92524314965014,9.82292105532385,9.92524314965014,2931.91809623584,0.0,1.0
1999-01-12,24.13,24.38,24.0,24.0,3200,9.87612854437352,9.97845063869981,9.82292105532385,9.82292105532385,7818.44825662889,0.0,1.0
1999-01-13,24.5,24.5,23.75,23.75,900,10.0275652439764,10.0275652439764,9.72059896099756,9.72059896099756,2198.93857217688,0.0,1.0
1999-01-14,24.5,24.5,24.5,24.5,0,10.0275652439764,10.0275652439764,10.0275652439764,10.0275652439764,0,0.0,1.0
1999-01-15,25.75,25.88,24.88,24.88,1800,10.5391757156079,10.5923832046576,10.1830948273524,10.1830948273524,4397.87714435374,0.0,1.0
1999-01-19,25.88,25.88,25.5,25.5,1600,10.5923832046576,10.5923832046576,10.4368536212816,10.4368536212816,3909.22412831443,0.0,1.0
1999-01-20,25.5,25.5,25.5,25.5,400,10.4368536212816,10.4368536212816,10.4368536212816,10.4368536212816,977.306032078611,0.0,1.0
1999-01-21,26.38,26.38,25.88,25.88,1200,10.7970273933101,10.7970273933101,10.5923832046576,10.5923832046576,2931.91809623584,0.0,1.0
1999-01-22,26.5,26.88,25.88,26.88,2100,10.8461419985868,11.0016715819627,10.5923832046576,11.0016715819627,5130.85666841269,0.0,1.0
1999-01-25,26.0,26.0,26.0,26.0,1000,10.6414978099342,10.6414978099342,10.6414978099342,10.6414978099342,2443.26508019652,0.0,1.0
1999-01-26,26.75,27.75,26.5,26.5,1500,10.948464092913,11.3577524702182,10.8461419985868,10.8461419985868,3664.89762029481,0.0,1.0
1999-01-27,27.5,27.5,27.25,27.25,1000,11.2554303758919,11.2554303758919,11.1531082815656,11.1531082815656,2443.26508019653,0.0,1.0
1999-01-28,27.0,27.0,27.0,27.0,300,11.0507861872393,11.0507861872393,11.0507861872393,11.0507861872393,732.979524058961,0.0,1.0
1999-01-29,26.5,26.5,26.0,26.5,1400,10.8461419985868,10.8461419985868,10.6414978099342,10.8461419985868,3420.57111227513,0.0,1.0
1999-02-01,25.0,26.13,25.0,26.13,3200,10.232209432629,10.6947052989838,10.232209432629,10.6947052989838,7818.4482566289,0.0,1.0
1999-02-02,25.06,25.06,25.0,25.0,300,10.2567667352673,10.2567667352673,10.232209432629,10.232209432629,732.97952405896,0.0,1.0
1999-02-03,24.5,24.75,24.5,24.75,400,10.0275652439764,10.1298873383027,10.0275652439764,10.1298873383027,977.306032078615,0.0,1.0
1999-02-04,25.0,25.0,24.75,24.75,600,10.232209432629,10.232209432629,10.1298873383027,10.1298873383027,1465.95904811792,0.0,1.0
1999-02-05,25.0,25.0,25.0,25.0,400,10.232209432629,10.232209432629,10.232209432629,10.232209432629,977.306032078613,0.0,1.0
1999-02-08,25.63,25.63,25.13,25.13,500,10.4900611103313,10.4900611103313,10.2854169216787,10.2854169216787,1221.63254009826,0.0,1.0
1999-02-09,25.25,25.25,25.25,25.25,100,10.3345315269553,10.3345315269553,10.3345315269553,10.3345315269553,244.326508019653,0.0,1.0
1999-02-10,25.25,25.25,25.25,25.25,0,10.3345315269553,10.3345315269553,10.3345315269553,10.3345315269553,0,0.0,1.0
1999-02-11,25.25,25.63,25.0,25.0,700,10.3345315269553,10.4900611103313,10.232209432629,10.232209432629,1710.28555613757,0.0,1.0
1999-02-12,25.0,25.0,25.0,25.0,400,10.232209432629,10.232209432629,10.232209432629,10.232209432629,977.306032078613,0.0,1.0
1999-02-16,25.38,25.38,25.38,25.38,100,10.387739016005,10.387739016005,10.387739016005,10.387739016005,244.326508019652,0.0,1.0
1999-02-17,25.75,25.75,25.75,25.75,400,10.5391757156079,10.5391757156079,10.5391757156079,10.5391757156079,977.30603207861,0.0,1.0
1999-02-18,26.38,26.38,26.13,26.13,200,10.7970273933101,10.7970273933101,10.6947052989838,10.6947052989838,488.653016039307,0.0,1.0
1999-02-19,27.0,27.0,26.69,26.69,1400,11.0507861872393,11.0507861872393,10.9239067902747,10.9239067902747,3420.57111227515,0.0,1.0
1999-02-22,26.63,26.75,26.25,26.75,900,10.8993494876364,10.948464092913,10.7438199042605,10.948464092913,2198.93857217688,0.0,1.0
1999-02-23,26.81,26.81,26.5,26.5,1700,10.9730213955513,10.9730213955513,10.8461419985868,10.8461419985868,4153.55063633412,0.0,1.0
1999-02-24,26.81,26.81,26.81,26.81,0,10.9730213955513,10.9730213955513,10.9730213955513,10.9730213955513,0,0.0,1.0
1999-02-25,26.5,26.5,26.5,26.5,200,10.8461419985868,10.8461419985868,10.8461419985868,10.8461419985868,488.653016039304,0.0,1.0
1999-02-26,26.13,26.13,26.13,26.13,200,10.6947052989838,10.6947052989838,10.6947052989838,10.6947052989838,488.653016039308,0.0,1.0
1999-03-01,26.0,26.0,26.0,26.0,500,10.6414978099342,10.6414978099342,10.6414978099342,10.6414978099342,1221.63254009826,0.0,1.0
1999-03-02,26.0,26.0,26.0,26.0,700,10.6414978099342,10.6414978099342,10.6414978099342,10.6414978099342,1710.28555613757,0.0,1.0
1999-03-03,26.31,26.31,26.0,26.0,700,10.8420491148137,10.8420491148137,10.7143016718037,10.7143016718037,1698.66413673007,0.18,1.0
1999-03-04,26.81,27.31,26.81,27.31,2600,11.048093377733,11.2541376406523,11.048093377733,11.2541376406523,6309.32393642596,0.0,1.0
1999-03-05,26.0,26.38,26.0,26.38,700,10.7143016718037,10.8708953116224,10.7143016718037,10.8708953116224,1698.66413673007,0.0,1.0
1999-03-08,26.0,26.0,26.0,26.0,0,10.7143016718037,10.7143016718037,10.7143016718037,10.7143016718037,0,0.0,1.0
1999-03-09,25.63,25.88,25.63,25.88,400,10.5618289172434,10.6648510487031,10.5618289172434,10.6648510487031,970.665220988614,0.0,1.0
1999-03-10,25.5,25.5,25.5,25.5,200,10.5082574088844,10.5082574088844,10.5082574088844,10.5082574088844,485.332610494306,0.0,1.0
1999-03-11,25.75,25.81,25.75,25.81,6300,10.6112795403441,10.6360048518944,10.6112795403441,10.6360048518944,15287.9772305706,0.0,1.0
1999-03-12,25.44,25.5,25.44,25.5,1100,10.4835320973341,10.5082574088844,10.4835320973341,10.5082574088844,2669.32935771868,0.0,1.0
1999-03-15,25.75,25.75,25.75,25.75,100,10.6112795403441,10.6112795403441,10.6112795403441,10.6112795403441,242.666305247152,0.0,1.0
1999-03-16,25.5,25.5,25.5,25.5,400,10.5082574088844,10.5082574088844,10.5082574088844,10.5082574088844,970.665220988612,0.0,1.0
1999-03-17,26.25,26.25,26.0,26.0,900,10.8173238032634,10.8173238032634,10.7143016718037,10.7143016718037,2183.99674722437,0.0,1.0
1999-03-18,26.0,26.5,26.0,26.5,1700,10.7143016718037,10.920345934723,10.7143016718037,10.920345934723,4125.3271892016,0.0,1.0
1999-03-19,26.19,26.25,26.19,26.25,600,10.7925984917131,10.8173238032634,10.7925984917131,10.8173238032634,1455.99783148291,0.0,1.0
1999-03-22,26.19,26.19,25.69,25.69,500,10.7925984917131,10.7925984917131,10.5865542287938,10.5865542287938,1213.33152623576,0.0,1.0
1999-03-23,25.5,25.94,25.5,25.94,500,10.5082574088844,10.6895763602534,10.5082574088844,10.6895763602534,1213.33152623577,0.0,1.0
1999-03-24,25.5,25.5,25.5,25.5,0,10.5082574088844,10.5082574088844,10.5082574088844,10.5082574088844,0,0.0,1.0
1999-03-25,25.75,25.75,25.75,25.75,100,10.6112795403441,10.6112795403441,10.6112795403441,10.6112795403441,242.666305247152,0.0,1.0
1999-03-26,25.5,25.5,25.0,25.0,1000,10.5082574088844,10.5082574088844,10.3022131459651,10.3022131459651,2426.66305247153,0.0,1.0
1999-03-29,25.13,25.13,25.13,25.13,800,10.3557846543241,10.3557846543241,10.3557846543241,10.3557846543241,1941.33044197723,0.0,1.0
1999-03-30,25.13,25.13,25.0,25.0,600,10.3557846543241,10.3557846543241,10.3022131459651,10.3022131459651,1455.99783148292,0.0,1.0
1999-03-31,23.0,24.38,23.0,24.38,5300,9.62226707833143,10.1996031030313,9.62226707833143,10.1996031030313,12668.5321668642,0.35,1.0
1999-04-01,23.75,23.88,23.38,23.38,2100,9.93603665697267,9.99042338393715,9.78124366484299,9.78124366484299,5019.60708498392,0.0,1.0
1999-04-05,23.38,23.38,23.38,23.38,1300,9.78124366484299,9.78124366484299,9.78124366484299,9.78124366484299,3107.37581451386,0.0,1.0
1999-04-06,23.0,23.38,23.0,23.0,900,9.62226707833143,9.78124366484299,9.62226707833143,9.62226707833143,2151.26017927882,0.0,1.0
1999-04-07,23.38,23.38,23.0,23.0,800,9.78124366484299,9.78124366484299,9.62226707833143,9.62226707833143,1912.23127047007,0.0,1.0
1999-04-08,22.25,23.38,22.0,23.38,2500,9.30849749969019,9.78124366484299,9.2039076401431,9.78124366484299,5975.72272021895,0.0,1.0
1999-04-09,21.75,22.5,21.75,22.5,400,9.09931778059602,9.41308735923727,9.09931778059602,9.41308735923727,956.115635235034,0.0,1.0
1999-04-12,22.75,22.75,22.0,22.0,1800,9.51767721878435,9.51767721878435,9.2039076401431,9.2039076401431,4302.52035855765,0.0,1.0
1999-04-13,22.13,22.75,22.0,22.5,1800,9.25829436710759,9.51767721878435,9.2039076401431,9.41308735923727,4302.52035855765,0.0,1.0
1999-04-14,22.88,22.88,22.5,22.5,200,9.57206394574883,9.57206394574883,9.41308735923727,9.41308735923727,478.057817617517,0.0,1.0
1999-04-15,23.0,23.0,22.63,22.63,200,9.62226707833143,9.62226707833143,9.46747408620175,9.46747408620175,478.057817617517,0.0,1.0
1999-04-16,23.0,23.0,23.0,23.0,0,9.62226707833143,9.62226707833143,9.62226707833143,9.62226707833143,0,0.0,1.0
1999-04-19,23.5,23.5,23.25,23.25,1200,9.83144679742559,9.83144679742559,9.72685693787851,9.72685693787851,2868.3469057051,0.0,1.0
1999-04-20,23.5,23.5,23.5,23.5,0,9.83144679742559,9.83144679742559,9.83144679742559,9.83144679742559,0,0.0,1.0
1999-04-21,23.5,23.5,23.13,23.13,300,9.83144679742559,9.83144679742559,9.67665380529591,9.67665380529591,717.086726426275,0.0,1.0
1999-04-22,23.63,23.88,23.13,23.13,1600,9.88583352439007,9.99042338393715,9.67665380529591,9.67665380529591,3824.46254094013,0.0,1.0
1999-04-23,23.62,23.62,23.62,23.62,0,9.88164993000819,9.88164993000819,9.88164993000819,9.88164993000819,0,0.0,1.0
1999-04-26,26.0,26.38,24.88,24.88,7900,10.8773453928964,11.036321979408,10.4087828221255,10.4087828221255,18883.2837958919,0.0,1.0
1999-04-27,26.0,26.0,25.25,25.25,2000,10.8773453928964,10.8773453928964,10.5635758142552,10.5635758142552,4780.57817617516,0.0,1.0
1999-04-28,25.13,26.0,25.13,26.0,1500,10.5133726816726,10.8773453928964,10.5133726816726,10.8773453928964,3585.43363213136,0.0,1.0
1999-04-29,25.13,26.0,25.13,25.5,2500,10.5133726816726,10.8773453928964,10.5133726816726,10.6681656738022,5975.72272021893,0.0,1.0
1999-04-30,26.25,26.25,25.5,25.5,600,10.9819352524435,10.9819352524435,10.6681656738022,10.6681656738022,1434.17345285255,0.0,1.0
1999-05-03,26.75,26.88,26.38,26.5,2800,11.1911149715376,11.2455016985021,11.036321979408,11.0865251119906,6692.80944664526,0.0,1.0
1999-05-04,27.75,28.38,27.13,27.13,3100,11.609474409726,11.8730408557846,11.3500915580492,11.3500915580492,7409.89617307148,0.0,1.0
1999-05-05,27.75,27.75,27.75,27.75,0,11.609474409726,11.609474409726,11.609474409726,11.609474409726,0,0.0,1.0
1999-05-06,27.75,27.75,27.75,27.75,0,11.609474409726,11.609474409726,11.609474409726,11.609474409726,0,0.0,1.0
1999-05-07,26.88,27.38,26.88,27.38,2300,11.2455016985021,11.4546814175963,11.2455016985021,11.4546814175963,5497.66490260145,0.0,1.0
1999-05-10,26.88,26.88,26.88,26.88,0,11.2455016985021,11.2455016985021,11.2455016985021,11.2455016985021,0,0.0,1.0
1999-05-11,22.75,24.5,22.5,24.5,2800,9.51767721878435,10.2498062356139,9.41308735923727,10.2498062356139,6692.80944664523,0.0,1.0
1999-05-12,22.25,23.5,22.13,23.5,5100,9.30849749969019,9.83144679742559,9.25829436710759,9.83144679742559,12190.4743492467,0.0,1.0
1999-05-13,20.0,21.75,19.5,21.25,4900,8.36718876376646,9.09931778059602,8.1580090446723,8.89013806150186,11712.4165316292,0.0,1.0
1999-05-14,20.5,21.0,19.13,19.25,4900,8.57636848286062,8.78554820195478,8.00321605254262,8.05341918512522,11712.4165316292,0.0,1.0
1999-05-17,20.5,22.0,20.25,22.0,6700,8.57636848286062,9.2039076401431,8.47177862331354,9.2039076401431,16014.9368901868,0.0,1.0
1999-05-18,20.5,21.0,20.5,20.5,3400,8.57636848286062,8.78554820195478,8.57636848286062,8.57636848286062,8126.98289949778,0.0,1.0
1999-05-19,21.88,22.0,21.25,22.0,3300,9.15370450756051,9.2039076401431,8.89013806150186,9.2039076401431,7887.95399068902,0.0,1.0
1999-05-20,22.5,23.0,21.5,21.94,5000,9.41308735923727,9.62226707833143,8.99472792104894,9.17880607385181,11951.4454404379,0.0,1.0
1999-05-21,22.25,22.5,22.25,22.5,2200,9.30849749969019,9.41308735923727,9.30849749969019,9.41308735923727,5258.63599379268,0.0,1.0
1999-05-24,21.5,21.75,21.5,21.75,300,8.99472792104894,9.09931778059602,8.99472792104894,9.09931778059602,717.086726426275,0.0,1.0
1999-05-25,20.5,22.0,20.5,22.0,4500,8.57636848286062,9.2039076401431,8.57636848286062,9.2039076401431,10756.3008963941,0.0,1.0
1999-05-26,21.0,21.0,20.5,20.5,1100,8.78554820195478,8.78554820195478,8.57636848286062,8.57636848286062,2629.31799689634,0.0,1.0
1999-05-27,20.0,20.5,20.0,20.5,2400,8.36718876376646,8.57636848286062,8.36718876376646,8.57636848286062,5736.6938114102,0.0,1.0
1999-05-28,19.13,20.5,19.13,20.0,3000,8.00321605254262,8.57636848286062,8.00321605254262,8.36718876376646,7170.86726426275,0.0,1.0
1999-06-01,20.0,20.0,19.13,19.13,1200,8.36718876376646,8.36718876376646,8.00321605254262,8.00321605254262,2868.3469057051,0.0,1.0
1999-06-02,20.0,20.0,20.0,20.0,100,8.44249346264036,8.44249346264036,8.44249346264036,8.44249346264036,236.896837273299,0.18,1.0
1999-06-03,20.38,20.38,20.0,20.0,2100,8.60290083843052,8.60290083843052,8.44249346264036,8.44249346264036,4974.83358273927,0.0,1.0
1999-06-04,20.38,20.63,19.63,20.63,2800,8.60290083843052,8.70843200671353,8.28630733358151,8.70843200671353,6633.11144365236,0.0,1.0
1999-06-07,20.0,20.38,20.0,20.38,1700,8.44249346264036,8.60290083843052,8.44249346264036,8.60290083843052,4027.24623364607,0.0,1.0
1999-06-08,20.0,20.5,20.0,20.5,1400,8.44249346264036,8.65355579920636,8.44249346264036,8.65355579920636,3316.55572182618,0.0,1.0
1999-06-09,20.5,20.5,20.25,20.25,1000,8.65355579920636,8.65355579920636,8.54802463092336,8.54802463092336,2368.96837273299,0.0,1.0
1999-06-10,20.0,20.0,20.0,20.0,200,8.44249346264036,8.44249346264036,8.44249346264036,8.44249346264036,473.793674546597,0.0,1.0
1999-06-11,20.25,20.25,20.25,20.25,100,8.54802463092336,8.54802463092336,8.54802463092336,8.54802463092336,236.896837273299,0.0,1.0
1999-06-14,20.25,20.25,20.0,20.0,200,8.54802463092336,8.54802463092336,8.44249346264036,8.44249346264036,473.793674546597,0.0,1.0
1999-06-15,20.38,20.5,20.13,20.5,1000,8.60290083843052,8.65355579920636,8.49736967014752,8.65355579920636,2368.96837273299,0.0,1.0
1999-06-16,20.38,20.75,20.38,20.5,400,8.60290083843052,8.75908696748937,8.60290083843052,8.65355579920636,947.587349093195,0.0,1.0
1999-06-17,21.38,21.38,20.75,20.75,3500,9.02502551156254,9.02502551156254,8.75908696748937,8.75908696748937,8291.38930456545,0.0,1.0
1999-06-18,21.5,21.5,21.38,21.5,1400,9.07568047233838,9.07568047233838,9.02502551156254,9.07568047233838,3316.55572182618,0.0,1.0
1999-06-21,21.5,21.5,21.5,21.5,0,9.07568047233838,9.07568047233838,9.07568047233838,9.07568047233838,0,0.0,1.0
1999-06-22,21.5,21.5,21.5,21.5,0,9.07568047233838,9.07568047233838,9.07568047233838,9.07568047233838,0,0.0,1.0
1999-06-23,21.13,21.13,21.13,21.13,200,8.91949434327953,8.91949434327953,8.91949434327953,8.91949434327953,473.793674546598,0.0,1.0
1999-06-24,21.5,21.5,21.5,21.5,200,9.07568047233838,9.07568047233838,9.07568047233838,9.07568047233838,473.793674546597,0.0,1.0
1999-06-25,21.5,21.5,21.25,21.5,600,9.07568047233838,9.07568047233838,8.97014930405538,9.07568047233838,1421.38102363979,0.0,1.0
1999-06-28,21.75,21.75,21.5,21.5,1200,9.18121164062139,9.18121164062139,9.07568047233838,9.07568047233838,2842.76204727958,0.0,1.0
1999-06-29,22.25,22.5,21.75,21.75,6900,9.3922739771874,9.4978051454704,9.18121164062139,9.18121164062139,16345.8817718576,0.0,1.0
1999-06-30,22.25,22.25,22.25,22.25,0,9.3922739771874,9.3922739771874,9.3922739771874,9.3922739771874,0,0.0,1.0
1999-07-01,22.5,22.63,22.25,22.25,1500,9.4978051454704,9.55268135297756,9.3922739771874,9.3922739771874,3553.45255909948,0.0,1.0
1999-07-02,22.25,22.63,22.25,22.63,1200,9.3922739771874,9.55268135297756,9.3922739771874,9.55268135297756,2842.76204727958,0.0,1.0
1999-07-06,22.25,22.5,22.25,22.5,800,9.3922739771874,9.4978051454704,9.3922739771874,9.4978051454704,1895.17469818639,0.0,1.0
1999-07-07,22.25,22.25,22.0,22.0,1600,9.3922739771874,9.3922739771874,9.28674280890439,9.28674280890439,3790.34939637278,0.0,1.0
1999-07-08,22.38,22.5,22.13,22.5,700,9.44715018469456,9.4978051454704,9.34161901641155,9.4978051454704,1658.27786091309,0.0,1.0
1999-07-09,22.63,22.63,22.13,22.13,1000,9.55268135297756,9.55268135297756,9.34161901641155,9.34161901641155,2368.96837273299,0.0,1.0
1999-07-12,21.13,22.25,20.75,22.25,4200,8.91949434327953,9.3922739771874,8.75908696748937,9.3922739771874,9949.66716547855,0.0,1.0
1999-07-13,21.12,21.12,21.12,21.12,0,8.91527309654822,8.91527309654822,8.91527309654822,8.91527309654822,0,0.0,1.0
1999-07-14,21.13,21.13,20.88,20.88,700,8.91949434327953,8.91949434327953,8.81396317499653,8.81396317499653,1658.27786091309,0.0,1.0
1999-07-15,20.88,21.25,20.63,21.25,5800,8.81396317499653,8.97014930405538,8.70843200671353,8.97014930405538,13740.0165618513,0.0,1.0
1999-07-16,21.13,21.13,21.13,21.13,300,8.91949434327953,8.91949434327953,8.91949434327953,8.91949434327953,710.690511819896,0.0,1.0
1999-07-19,22.5,22.5,21.25,21.25,27400,9.4978051454704,9.4978051454704,8.97014930405538,8.97014930405538,64909.7334128838,0.0,1.0
1999-07-20,22.75,24.0,21.75,22.75,12500,9.6033363137534,10.1309921551684,9.18121164062139,9.6033363137534,29612.1046591623,0.0,1.0
1999-07-21,23.13,23.5,23.0,23.0,2000,9.76374368954357,9.91992981860242,9.70886748203641,9.70886748203641,4737.93674546597,0.0,1.0
1999-07-22,23.88,24.19,23.5,23.5,2700,10.0803371943926,10.2111958430635,9.91992981860242,9.91992981860242,6396.21460637905,0.0,1.0
1999-07-23,24.88,24.88,23.5,23.5,5100,10.5024618675246,10.5024618675246,9.91992981860242,9.91992981860242,12081.7387009382,0.0,1.0
1999-07-26,24.88,25.5,24.88,25.25,3500,10.5024618675246,10.7641791648665,10.5024618675246,10.6586479965834,8291.38930456545,0.0,1.0
1999-07-27,24.88,25.13,24.88,25.13,500,10.5024618675246,10.6079930358076,10.5024618675246,10.6079930358076,1184.48418636649,0.0,1.0
1999-07-28,25.0,25.63,24.5,25.25,3400,10.5531168283004,10.8190553723736,10.3420544917344,10.6586479965834,8054.49246729219,0.0,1.0
1999-07-29,24.5,24.75,24.25,24.63,1000,10.3420544917344,10.4475856600174,10.2365233234514,10.3969306992416,2368.96837273299,0.0,1.0
1999-07-30,24.13,24.88,24.13,24.88,1400,10.1858683626756,10.5024618675246,10.1858683626756,10.5024618675246,3316.55572182618,0.0,1.0
1999-08-02,24.38,24.38,24.13,24.13,400,10.2913995309586,10.2913995309586,10.1858683626756,10.1858683626756,947.587349093194,0.0,1.0
1999-08-03,24.13,24.38,24.13,24.13,600,10.1858683626756,10.2913995309586,10.1858683626756,10.1858683626756,1421.38102363979,0.0,1.0
1999-08-04,24.38,24.38,23.88,24.0,2500,10.2913995309586,10.2913995309586,10.0803371943926,10.1309921551684,5922.42093183246,0.0,1.0
1999-08-05,24.5,24.5,23.63,24.0,3200,10.3420544917344,10.3420544917344,9.97480602610958,10.1309921551684,7580.69879274558,0.0,1.0
1999-08-06,25.5,25.5,24.75,24.88,1400,10.7641791648665,10.7641791648665,10.4475856600174,10.5024618675246,3316.55572182617,0.0,1.0
1999-08-09,25.13,25.38,25.13,25.38,2400,10.6079930358076,10.7135242040906,10.6079930358076,10.7135242040906,5685.52409455917,0.0,1.0
1999-08-10,25.38,25.38,25.0,25.0,400,10.7135242040906,10.7135242040906,10.5531168283004,10.5531168283004,947.587349093196,0.0,1.0
1999-08-11,25.25,25.25,25.0,25.25,4800,10.6586479965834,10.6586479965834,10.5531168283004,10.6586479965834,11371.0481891184,0.0,1.0
1999-08-12,25.5,25.75,25.0,25.0,800,10.7641791648665,10.8697103331495,10.5531168283004,10.5531168283004,1895.17469818638,0.0,1.0
1999-08-13,25.88,25.88,25.5,25.5,400,10.9245865406566,10.9245865406566,10.7641791648665,10.7641791648665,947.587349093196,0.0,1.0
1999-08-16,26.13,26.13,26.13,26.13,100,11.0301177089396,11.0301177089396,11.0301177089396,11.0301177089396,236.896837273299,0.0,1.0
1999-08-17,26.38,26.38,25.75,25.75,700,11.1356488772226,11.1356488772226,10.8697103331495,10.8697103331495,1658.27786091309,0.0,1.0
1999-08-18,26.38,26.38,26.38,26.38,0,11.1356488772226,11.1356488772226,11.1356488772226,11.1356488772226,0,0.0,1.0
1999-08-19,26.13,26.75,26.13,26.75,2600,11.0301177089396,11.2918350062815,11.0301177089396,11.2918350062815,6159.31776910578,0.0,1.0
1999-08-20,26.5,26.5,25.88,25.88,400,11.1863038379985,11.1863038379985,10.9245865406566,10.9245865406566,947.587349093192,0.0,1.0
1999-08-23,26.5,26.5,25.75,26.13,1600,11.1863038379985,11.1863038379985,10.8697103331495,11.0301177089396,3790.34939637277,0.0,1.0
1999-08-24,25.5,26.88,25.25,26.88,5100,10.7641791648665,11.3467112137886,10.6586479965834,11.3467112137886,12081.7387009382,0.0,1.0
1999-08-25,26.0,26.0,25.63,25.88,1200,10.9752415014325,10.9752415014325,10.8190553723736,10.9245865406566,2842.76204727957,0.0,1.0
1999-08-26,25.75,25.75,25.75,25.75,100,10.8697103331495,10.8697103331495,10.8697103331495,10.8697103331495,236.896837273298,0.0,1.0
1999-08-27,25.5,25.5,25.25,25.38,500,10.7641791648665,10.7641791648665,10.6586479965834,10.7135242040906,1184.48418636649,0.0,1.0
1999-08-30,25.0,25.75,24.88,25.75,2000,10.5531168283004,10.8697103331495,10.5024618675246,10.8697103331495,4737.93674546599,0.0,1.0
1999-08-31,24.75,24.88,24.5,24.63,1100,10.4475856600174,10.5024618675246,10.3420544917344,10.3969306992416,2605.8652100063,0.0,1.0
1999-09-01,24.5,24.88,24.19,24.44,5000,10.4180369328982,10.5796228118574,10.2862168737472,10.3925233730625,11758.4532277063,0.18,1.0
1999-09-02,24.5,25.0,24.0,24.5,2200,10.4180369328982,10.6306499315288,10.2054239342676,10.4180369328982,5173.71942019076,0.0,1.0
1999-09-03,24.63,25.0,24.63,24.75,800,10.4733163125421,10.6306499315288,10.4733163125421,10.5243434322135,1881.35251643301,0.0,1.0
1999-09-07,25.0,25.0,24.75,25.0,1100,10.6306499315288,10.6306499315288,10.5243434322135,10.6306499315288,2586.85971009537,0.0,1.0
1999-09-08,25.38,25.38,25.0,25.25,400,10.792235810488,10.792235810488,10.6306499315288,10.7369564308441,940.676258216503,0.0,1.0
1999-09-09,25.0,25.25,24.75,25.0,1100,10.6306499315288,10.7369564308441,10.5243434322135,10.6306499315288,2586.85971009537,0.0,1.0
1999-09-10,25.25,25.25,25.25,25.25,100,10.7369564308441,10.7369564308441,10.7369564308441,10.7369564308441,235.169064554125,0.0,1.0
1999-09-13,25.25,25.25,25.25,25.25,0,10.7369564308441,10.7369564308441,10.7369564308441,10.7369564308441,0,0.0,1.0
1999-09-14,25.25,25.25,25.25,25.25,0,10.7369564308441,10.7369564308441,10.7369564308441,10.7369564308441,0,0.0,1.0
1999-09-15,25.25,25.25,25.25,25.25,0,10.7369564308441,10.7369564308441,10.7369564308441,10.7369564308441,0,0.0,1.0
1999-09-16,25.25,25.25,25.25,25.25,0,10.7369564308441,10.7369564308441,10.7369564308441,10.7369564308441,0,0.0,1.0
1999-09-17,25.0,25.5,24.63,25.5,2200,10.6306499315288,10.8432629301593,10.4733163125421,10.8432629301593,5173.71942019075,0.0,1.0
1999-09-20,24.88,24.88,24.88,24.88,100,10.5796228118574,10.5796228118574,10.5796228118574,10.5796228118574,235.169064554126,0.0,1.0
1999-09-21,25.25,25.25,24.75,24.75,1000,10.7369564308441,10.7369564308441,10.5243434322135,10.5243434322135,2351.69064554125,0.0,1.0
1999-09-22,25.5,25.5,24.75,24.88,1700,10.8432629301593,10.8432629301593,10.5243434322135,10.5796228118574,3997.87409742015,0.0,1.0
1999-09-23,25.75,25.75,24.75,25.13,2100,10.9495694294746,10.9495694294746,10.5243434322135,10.6859293111727,4938.55035563665,0.0,1.0
1999-09-24,25.25,25.38,25.0,25.38,1100,10.7369564308441,10.792235810488,10.6306499315288,10.792235810488,2586.85971009537,0.0,1.0
1999-09-27,25.5,25.5,25.5,25.5,100,10.8432629301593,10.8432629301593,10.8432629301593,10.8432629301593,235.169064554127,0.0,1.0
1999-09-28,25.25,25.25,24.88,25.13,600,10.7369564308441,10.7369564308441,10.5796228118574,10.6859293111727,1411.01438732475,0.0,1.0
1999-09-29,24.5,24.88,24.25,24.88,3700,10.4180369328982,10.5796228118574,10.3117304335829,10.5796228118574,8701.25538850264,0.0,1.0
1999-09-30,21.75,24.88,21.75,24.88,11700,9.24866544043003,10.5796228118574,9.24866544043003,10.5796228118574,27514.7805528327,0.0,1.0
1999-10-01,23.0,23.5,22.13,22.13,3500,9.78019793700647,9.99281093563705,9.41025131938927,9.41025131938927,8230.91725939439,0.0,1.0
1999-10-04,22.5,23.13,22.5,22.88,1300,9.5675849383759,9.83547731665042,9.5675849383759,9.72917081733513,3057.19783920363,0.0,1.0
1999-10-05,22.13,22.38,21.88,22.13,3600,9.41025131938927,9.51655781870456,9.30394482007398,9.41025131938927,8466.08632394852,0.0,1.0
1999-10-06,22.25,22.75,21.63,22.0,4900,9.46127843906061,9.67389143769119,9.1976383207587,9.35497193974532,11523.2841631521,0.0,1.0
1999-10-07,22.63,22.63,21.88,22.5,1400,9.62286431801985,9.62286431801985,9.30394482007398,9.5675849383759,3292.36690375776,0.0,1.0
1999-10-08,23.88,24.25,23.0,23.0,2300,10.1543968145963,10.3117304335829,9.78019793700647,9.78019793700647,5408.88848474488,0.0,1.0
1999-10-11,24.5,24.5,24.5,24.5,100,10.4180369328982,10.4180369328982,10.4180369328982,10.4180369328982,235.169064554125,0.0,1.0
1999-10-12,24.5,24.5,23.63,23.63,1500,10.4180369328982,10.4180369328982,10.048090315281,10.048090315281,3527.53596831188,0.0,1.0
1999-10-13,24.25,24.25,24.13,24.13,500,10.3117304335829,10.3117304335829,10.2607033139116,10.2607033139116,1175.84532277063,0.0,1.0
1999-10-14,24.25,24.25,24.25,24.25,400,10.3117304335829,10.3117304335829,10.3117304335829,10.3117304335829,940.676258216503,0.0,1.0
1999-10-15,24.0,24.0,24.0,24.0,100,10.2054239342676,10.2054239342676,10.2054239342676,10.2054239342676,235.169064554126,0.0,1.0
1999-10-18,24.25,24.25,23.75,24.25,700,10.3117304335829,10.3117304335829,10.0991174349523,10.3117304335829,1646.18345187888,0.0,1.0
1999-10-19,24.25,24.25,24.25,24.25,0,10.3117304335829,10.3117304335829,10.3117304335829,10.3117304335829,0,0.0,1.0
1999-10-20,24.25,24.25,23.88,24.0,700,10.3117304335829,10.3117304335829,10.1543968145963,10.2054239342676,1646.18345187888,0.0,1.0
1999-10-21,24.0,24.0,23.38,23.38,1500,10.2054239342676,10.2054239342676,9.94178381596571,9.94178381596571,3527.53596831189,0.0,1.0
1999-10-22,24.0,24.0,24.0,24.0,0,10.2054239342676,10.2054239342676,10.2054239342676,10.2054239342676,0,0.0,1.0
1999-10-25,22.75,23.63,22.5,23.63,2100,9.67389143769119,10.048090315281,9.5675849383759,10.048090315281,4938.55035563663,0.0,1.0
1999-10-26,23.25,23.25,22.38,22.38,1100,9.88650443632176,9.88650443632176,9.51655781870456,9.51655781870456,2586.85971009538,0.0,1.0
1999-10-27,23.25,23.25,23.25,23.25,0,9.88650443632176,9.88650443632176,9.88650443632176,9.88650443632176,0,0.0,1.0
1999-10-28,23.13,23.5,22.75,23.5,1300,9.83547731665042,9.99281093563705,9.67389143769119,9.99281093563705,3057.19783920363,0.0,1.0
1999-10-29,23.12,23.12,23.12,23.12,0,9.83122505667781,9.83122505667781,9.83122505667781,9.83122505667781,0,0.0,1.0
1999-11-01,23.63,24.0,23.38,23.5,4700,10.048090315281,10.2054239342676,9.94178381596571,9.99281093563705,11052.9460340439,0.0,1.0
1999-11-02,23.88,24.25,23.88,23.88,2100,10.1543968145963,10.3117304335829,10.1543968145963,10.1543968145963,4938.55035563663,0.0,1.0
1999-11-03,23.88,23.88,23.88,23.88,0,10.1543968145963,10.1543968145963,10.1543968145963,10.1543968145963,0,0.0,1.0
1999-11-04,24.13,24.13,23.5,23.5,2100,10.2607033139116,10.2607033139116,9.99281093563705,9.99281093563705,4938.55035563662,0.0,1.0
1999-11-05,23.25,23.88,23.25,23.75,5100,9.88650443632176,10.1543968145963,9.88650443632176,10.0991174349523,11993.6222922604,0.0,1.0
1999-11-08,23.5,23.5,23.0,23.0,400,9.99281093563705,9.99281093563705,9.78019793700647,9.78019793700647,940.676258216502,0.0,1.0
1999-11-09,23.0,23.25,22.88,23.25,700,9.78019793700647,9.88650443632176,9.72917081733513,9.88650443632176,1646.18345187888,0.0,1.0
1999-11-10,23.63,23.63,23.25,23.25,300,10.048090315281,10.048090315281,9.88650443632176,9.88650443632176,705.507193662376,0.0,1.0
1999-11-11,23.25,23.38,22.75,23.38,800,9.88650443632176,9.94178381596571,9.67389143769119,9.94178381596571,1881.352516433,0.0,1.0
1999-11-12,23.63,23.63,23.38,23.5,900,10.048090315281,10.048090315281,9.94178381596571,9.99281093563705,2116.52158098713,0.0,1.0
1999-11-15,23.88,23.88,23.88,23.88,400,10.1543968145963,10.1543968145963,10.1543968145963,10.1543968145963,940.676258216501,0.0,1.0
1999-11-16,24.0,24.0,23.63,23.63,700,10.2054239342676,10.2054239342676,10.048090315281,10.048090315281,1646.18345187888,0.0,1.0
1999-11-17,24.13,24.13,23.75,23.75,700,10.2607033139116,10.2607033139116,10.0991174349523,10.0991174349523,1646.18345187887,0.0,1.0
1999-11-18,23.88,24.13,23.88,24.13,200,10.1543968145963,10.2607033139116,10.1543968145963,10.2607033139116,470.33812910825,0.0,1.0
1999-11-19,23.5,23.5,23.5,23.5,200,9.99281093563705,9.99281093563705,9.99281093563705,9.99281093563705,470.338129108251,0.0,1.0
1999-11-22,24.0,24.0,23.25,23.25,800,10.2054239342676,10.2054239342676,9.88650443632176,9.88650443632176,1881.35251643301,0.0,1.0
1999-11-23,23.5,23.75,23.5,23.75,700,9.99281093563705,10.0991174349523,9.99281093563705,10.0991174349523,1646.18345187888,0.0,1.0
1999-11-24,23.5,23.5,23.5,23.5,0,9.99281093563705,9.99281093563705,9.99281093563705,9.99281093563705,0,0.0,1.0
1999-11-26,23.0,23.13,23.0,23.13,1500,9.78019793700647,9.83547731665042,9.78019793700647,9.83547731665042,3527.53596831188,0.0,1.0
1999-11-29,23.38,23.38,23.13,23.38,1000,9.94178381596571,9.94178381596571,9.83547731665042,9.94178381596571,2351.69064554125,0.0,1.0
1999-11-30,23.38,23.38,23.38,23.38,0,9.94178381596571,9.94178381596571,9.94178381596571,9.94178381596571,0,0.0,1.0
1999-12-01,23.0,23.0,22.88,22.88,700,9.85673861651348,9.85673861651348,9.80531215416645,9.80531215416645,1633.40031894798,0.18,1.0
1999-12-02,23.0,23.0,22.5,22.5,800,9.85673861651348,9.85673861651348,9.64246169006753,9.64246169006753,1866.74322165484,0.0,1.0
1999-12-03,23.0,23.0,23.0,23.0,0,9.85673861651348,9.85673861651348,9.85673861651348,9.85673861651348,0,0.0,1.0
1999-12-06,22.75,22.75,22.75,22.75,300,9.74960015329051,9.74960015329051,9.74960015329051,9.74960015329051,700.028708120563,0.0,1.0
1999-12-07,22.38,22.63,22.38,22.63,400,9.59103522772051,9.69817369094348,9.59103522772051,9.69817369094348,933.371610827417,0.0,1.0
1999-12-08,22.0,22.0,22.0,22.0,500,9.42818476362159,9.42818476362159,9.42818476362159,9.42818476362159,1166.71451353427,0.0,1.0
1999-12-09,21.88,22.0,21.81,22.0,3700,9.37675830127456,9.42818476362159,9.34675953157213,9.42818476362159,8633.68740015362,0.0,1.0
1999-12-10,21.81,21.88,21.75,21.75,500,9.34675953157213,9.37675830127456,9.32104630039862,9.32104630039862,1166.71451353427,0.0,1.0
1999-12-13,21.75,21.75,21.38,21.63,1300,9.32104630039862,9.32104630039862,9.16248137482862,9.26961983805159,3033.45773518911,0.0,1.0
1999-12-14,21.38,21.88,21.38,21.88,800,9.16248137482862,9.37675830127456,9.16248137482862,9.37675830127456,1866.74322165483,0.0,1.0
1999-12-15,21.63,21.63,21.63,21.63,100,9.26961983805159,9.26961983805159,9.26961983805159,9.26961983805159,233.342902706854,0.0,1.0
1999-12-16,22.5,22.5,21.5,21.5,10800,9.64246169006753,9.64246169006753,9.21390783717564,9.21390783717564,25201.0334923403,0.0,1.0
1999-12-17,22.75,22.75,22.75,22.75,100,9.74960015329051,9.74960015329051,9.74960015329051,9.74960015329051,233.342902706854,0.0,1.0
1999-12-20,23.0,23.0,23.0,23.0,100,9.85673861651348,9.85673861651348,9.85673861651348,9.85673861651348,233.342902706854,0.0,1.0
1999-12-21,23.0,23.0,22.75,22.75,300,9.85673861651348,9.85673861651348,9.74960015329051,9.74960015329051,700.028708120563,0.0,1.0
1999-12-22,23.38,23.38,22.63,22.63,700,10.0195890806124,10.0195890806124,9.69817369094348,9.69817369094348,1633.40031894798,0.0,1.0
1999-12-23,23.25,23.44,23.25,23.44,900,9.96387707973645,10.0453023117859,9.96387707973645,10.0453023117859,2100.08612436169,0.0,1.0
1999-12-27,23.0,23.0,23.0,23.0,600,9.85673861651348,9.85673861651348,9.85673861651348,9.85673861651348,1400.05741624113,0.0,1.0
1999-12-28,23.0,23.0,22.0,22.63,2300,9.85673861651348,9.85673861651348,9.42818476362159,9.69817369094348,5366.88676225765,0.0,1.0
1999-12-29,22.88,22.88,22.63,22.63,1100,9.80531215416645,9.80531215416645,9.69817369094348,9.69817369094348,2566.7719297754,0.0,1.0
1999-12-30,22.88,22.88,22.13,22.88,1500,9.80531215416645,9.80531215416645,9.48389676449754,9.80531215416645,3500.14354060282,0.0,1.0
1999-12-31,22.94,22.94,22.63,22.63,400,9.83102538533997,9.83102538533997,9.69817369094348,9.69817369094348,933.371610827417,0.0,1.0
2000-01-03,23.0,23.0,23.0,23.0,600,9.85673861651348,9.85673861651348,9.85673861651348,9.85673861651348,1400.05741624113,0.0,1.0
2000-01-04,22.25,22.25,22.0,22.0,1900,9.53532322684456,9.53532322684456,9.42818476362159,9.42818476362159,4433.51515143024,0.0,1.0
2000-01-05,22.0,22.0,22.0,22.0,400,9.42818476362159,9.42818476362159,9.42818476362159,9.42818476362159,933.371610827418,0.0,1.0
2000-01-06,21.88,21.88,21.63,21.63,400,9.37675830127456,9.37675830127456,9.26961983805159,9.26961983805159,933.371610827418,0.0,1.0
2000-01-07,22.5,22.5,21.75,21.75,700,9.64246169006753,9.64246169006753,9.32104630039862,9.32104630039862,1633.40031894798,0.0,1.0
2000-01-10,22.88,22.88,22.88,22.88,400,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,933.371610827418,0.0,1.0
2000-01-11,22.88,22.88,22.88,22.88,600,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,1400.05741624113,0.0,1.0
2000-01-12,22.63,22.63,22.63,22.63,200,9.69817369094348,9.69817369094348,9.69817369094348,9.69817369094348,466.685805413709,0.0,1.0
2000-01-13,22.44,23.0,22.44,22.88,1200,9.61674845889402,9.85673861651348,9.61674845889402,9.80531215416645,2800.11483248225,0.0,1.0
2000-01-14,21.75,22.13,21.75,22.13,1100,9.32104630039862,9.48389676449754,9.32104630039862,9.48389676449754,2566.7719297754,0.0,1.0
2000-01-18,21.25,21.25,20.5,20.5,3600,9.10676937395267,9.10676937395267,8.78535398428375,8.78535398428375,8400.34449744676,0.0,1.0
2000-01-19,21.25,21.25,21.25,21.25,0,9.10676937395267,9.10676937395267,9.10676937395267,9.10676937395267,0,0.0,1.0
2000-01-20,21.13,21.25,20.0,21.0,5300,9.05534291160564,9.10676937395267,8.57107705783781,8.9996309107297,12367.1738434633,0.0,1.0
2000-01-21,21.63,21.63,21.0,21.38,500,9.26961983805159,9.26961983805159,8.9996309107297,9.16248137482862,1166.71451353427,0.0,1.0
2000-01-24,21.62,21.62,21.62,21.62,0,9.26533429952267,9.26533429952267,9.26533429952267,9.26533429952267,0,0.0,1.0
2000-01-25,21.88,21.88,21.88,21.88,100,9.37675830127456,9.37675830127456,9.37675830127456,9.37675830127456,233.342902706854,0.0,1.0
2000-01-26,22.25,22.25,21.94,21.94,1100,9.53532322684456,9.53532322684456,9.40247153244808,9.40247153244808,2566.7719297754,0.0,1.0
2000-01-27,22.5,22.5,22.5,22.5,2400,9.64246169006753,9.64246169006753,9.64246169006753,9.64246169006753,5600.22966496451,0.0,1.0
2000-01-28,22.75,22.75,22.25,22.75,2400,9.74960015329051,9.74960015329051,9.53532322684456,9.74960015329051,5600.2296649645,0.0,1.0
2000-01-31,23.0,23.0,23.0,23.0,100,9.85673861651348,9.85673861651348,9.85673861651348,9.85673861651348,233.342902706854,0.0,1.0
2000-02-01,23.13,23.25,23.0,23.25,900,9.91245061738942,9.96387707973645,9.85673861651348,9.96387707973645,2100.08612436169,0.0,1.0
2000-02-02,23.12,23.12,23.12,23.12,0,9.90816507886051,9.90816507886051,9.90816507886051,9.90816507886051,0,0.0,1.0
2000-02-03,22.88,22.88,22.63,22.88,600,9.80531215416645,9.80531215416645,9.69817369094348,9.80531215416645,1400.05741624113,0.0,1.0
2000-02-04,22.88,22.88,22.88,22.88,0,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,0,0.0,1.0
2000-02-07,22.88,22.88,22.88,22.88,0,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,0,0.0,1.0
2000-02-08,22.88,22.88,22.88,22.88,0,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,0,0.0,1.0
2000-02-09,22.88,22.88,22.88,22.88,0,9.80531215416645,9.80531215416645,9.80531215416645,9.80531215416645,0,0.0,1.0
2000-02-10,22.13,22.63,21.88,22.63,1100,9.48389676449754,9.69817369094348,9.37675830127456,9.69817369094348,2566.7719297754,0.0,1.0
2000-02-11,21.75,21.75,21.75,21.75,500,9.32104630039862,9.32104630039862,9.32104630039862,9.32104630039862,1166.71451353427,0.0,1.0
2000-02-14,21.75,21.75,21.75,21.75,100,9.32104630039862,9.32104630039862,9.32104630039862,9.32104630039862,233.342902706854,0.0,1.0
2000-02-15,22.0,22.25,22.0,22.25,2600,9.42818476362159,9.53532322684456,9.42818476362159,9.53532322684456,6066.91547037821,0.0,1.0
2000-02-16,21.0,21.75,21.0,21.75,2000,8.9996309107297,9.32104630039862,8.9996309107297,9.32104630039862,4666.85805413709,0.0,1.0
2000-02-17,21.0,21.0,21.0,21.0,0,8.9996309107297,8.9996309107297,8.9996309107297,8.9996309107297,0,0.0,1.0
2000-02-18,21.75,21.75,21.25,21.25,1800,9.32104630039862,9.32104630039862,9.10676937395267,9.10676937395267,4200.17224872338,0.0,1.0
2000-02-22,21.5,21.5,20.75,21.25,1600,9.21390783717564,9.21390783717564,8.89249244750673,9.10676937395267,3733.48644330967,0.0,1.0
2000-02-23,21.75,21.75,21.75,21.75,300,9.32104630039862,9.32104630039862,9.32104630039862,9.32104630039862,700.028708120563,0.0,1.0
2000-02-24,21.5,21.75,21.5,21.75,800,9.21390783717564,9.32104630039862,9.21390783717564,9.32104630039862,1866.74322165484,0.0,1.0
2000-02-25,21.5,21.75,21.5,21.75,300,9.21390783717564,9.32104630039862,9.21390783717564,9.32104630039862,700.028708120564,0.0,1.0
2000-02-28,21.5,21.5,21.5,21.5,0,9.21390783717564,9.21390783717564,9.21390783717564,9.21390783717564,0,0.0,1.0
2000-02-29,21.5,21.5,21.5,21.5,0,9.21390783717564,9.21390783717564,9.21390783717564,9.21390783717564,0,0.0,1.0
2000-03-01,21.31,21.31,21.31,21.31,0,9.20962229864672,9.20962229864672,9.20962229864672,9.20962229864672,0,0.18,1.0
2000-03-02,21.31,21.44,21.31,21.44,200,9.20962229864672,9.26580488423209,9.20962229864672,9.26580488423209,462.776850319504,0.0,1.0
2000-03-03,21.25,21.44,21.25,21.44,500,9.1836918745304,9.26580488423209,9.1836918745304,9.26580488423209,1156.94212579876,0.0,1.0
2000-03-06,20.0,20.75,20.0,20.75,900,8.64347470544038,8.96760500689439,8.64347470544038,8.96760500689439,2082.49582643777,0.0,1.0
2000-03-07,20.0,20.25,20.0,20.0,1700,8.64347470544038,8.75151813925839,8.64347470544038,8.64347470544038,3933.60322771578,0.0,1.0
2000-03-08,20.0,20.0,20.0,20.0,0,8.64347470544038,8.64347470544038,8.64347470544038,8.64347470544038,0,0.0,1.0
2000-03-09,19.75,19.75,19.5,19.5,2300,8.53543127162238,8.53543127162238,8.42738783780437,8.42738783780437,5321.93377867429,0.0,1.0
2000-03-10,19.5,19.5,19.5,19.5,1100,8.42738783780437,8.42738783780437,8.42738783780437,8.42738783780437,2545.27267675727,0.0,1.0
2000-03-13,19.5,19.5,19.5,19.5,0,8.42738783780437,8.42738783780437,8.42738783780437,8.42738783780437,0,0.0,1.0
2000-03-14,19.5,19.5,19.5,19.5,0,8.42738783780437,8.42738783780437,8.42738783780437,8.42738783780437,0,0.0,1.0
2000-03-15,19.0,19.25,19.0,19.25,500,8.21130097016836,8.31934440398637,8.21130097016836,8.31934440398637,1156.94212579876,0.0,1.0
2000-03-16,21.56,21.69,21.06,21.06,36100,9.31766573246473,9.37384831805009,9.10157886482872,9.10157886482872,83531.2214826704,0.0,1.0
2000-03-17,21.75,21.75,21.5,21.5,23300,9.39977874216641,9.39977874216641,9.29173530834841,9.29173530834841,53913.5030622222,0.0,1.0
2000-03-20,21.75,22.0,21.75,22.0,6400,9.39977874216641,9.50782217598442,9.39977874216641,9.50782217598442,14808.8592102241,0.0,1.0
2000-03-21,21.75,21.75,21.75,21.75,3000,9.39977874216641,9.39977874216641,9.39977874216641,9.39977874216641,6941.65275479256,0.0,1.0
2000-03-22,21.5,21.75,21.25,21.25,12800,9.29173530834841,9.39977874216641,9.1836918745304,9.1836918745304,29617.7184204482,0.0,1.0
2000-03-23,21.5,21.5,21.25,21.25,4300,9.29173530834841,9.29173530834841,9.1836918745304,9.1836918745304,9949.70228186933,0.0,1.0
2000-03-24,21.5,21.5,21.38,21.38,1400,9.29173530834841,9.29173530834841,9.23987446011577,9.23987446011577,3239.43795223653,0.0,1.0
2000-03-27,21.38,21.38,21.31,21.38,4000,9.23987446011577,9.23987446011577,9.20962229864672,9.23987446011577,9255.53700639007,0.0,1.0
2000-03-28,21.75,22.0,21.63,21.63,8900,9.39977874216641,9.50782217598442,9.34791789393377,9.34791789393377,20593.5698392179,0.0,1.0
2000-03-29,21.88,21.88,21.75,21.88,10200,9.45596132775177,9.45596132775177,9.39977874216641,9.45596132775177,23601.6193662947,0.0,1.0
2000-03-30,21.88,21.88,21.88,21.88,100,9.45596132775177,9.45596132775177,9.45596132775177,9.45596132775177,231.388425159752,0.0,1.0
2000-03-31,22.0,22.0,21.75,22.0,8700,9.50782217598442,9.50782217598442,9.39977874216641,9.50782217598442,20130.7929888984,0.0,1.0
2000-04-03,23.0,23.0,21.75,21.75,5700,10.0912567186016,10.0912567186016,9.54281885346025,9.54281885346025,12991.4443419459,0.35,1.0
2000-04-04,22.75,22.75,22.25,22.75,2200,9.98156914557337,9.98156914557337,9.76219399951681,9.98156914557337,5014.24167583873,0.0,1.0
2000-04-05,22.25,22.5,22.25,22.5,500,9.76219399951681,9.87188157254509,9.76219399951681,9.87188157254509,1139.60038087244,0.0,1.0
2000-04-06,22.25,22.25,22.0,22.0,700,9.76219399951681,9.76219399951681,9.65250642648853,9.65250642648853,1595.44053322142,0.0,1.0
2000-04-07,22.38,22.38,22.13,22.13,1200,9.81923153749151,9.81923153749151,9.70954396446323,9.70954396446323,2735.04091409386,0.0,1.0
2000-04-10,22.13,22.13,22.13,22.13,100,9.70954396446323,9.70954396446323,9.70954396446323,9.70954396446323,227.920076174488,0.0,1.0
2000-04-11,22.38,22.38,22.38,22.38,200,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,455.840152348976,0.0,1.0
2000-04-12,22.44,22.44,22.44,22.44,1000,9.8455565550183,9.8455565550183,9.8455565550183,9.8455565550183,2279.20076174488,0.0,1.0
2000-04-13,22.38,22.38,22.38,22.38,600,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,1367.52045704693,0.0,1.0
2000-04-14,22.38,22.38,22.38,22.38,0,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,0,0.0,1.0
2000-04-17,23.0,23.0,22.38,22.63,2500,10.0912567186016,10.0912567186016,9.81923153749151,9.92891911051979,5698.00190436222,0.0,1.0
2000-04-18,23.0,23.0,23.0,23.0,400,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,911.680304697956,0.0,1.0
2000-04-19,23.0,23.0,23.0,23.0,0,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,0,0.0,1.0
2000-04-20,23.0,23.0,22.88,22.88,700,10.0912567186016,10.0912567186016,10.0386066835481,10.0386066835481,1595.44053322142,0.0,1.0
2000-04-24,23.0,23.0,22.75,22.75,600,10.0912567186016,10.0912567186016,9.98156914557337,9.98156914557337,1367.52045704693,0.0,1.0
2000-04-25,22.75,23.25,22.5,23.25,900,9.98156914557337,10.2009442916299,9.87188157254509,10.2009442916299,2051.28068557039,0.0,1.0
2000-04-26,22.75,22.75,22.75,22.75,0,9.98156914557337,9.98156914557337,9.98156914557337,9.98156914557337,0,0.0,1.0
2000-04-27,22.75,22.75,22.75,22.75,0,9.98156914557337,9.98156914557337,9.98156914557337,9.98156914557337,0,0.0,1.0
2000-04-28,23.0,23.0,23.0,23.0,200,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,455.840152348978,0.0,1.0
2000-05-01,23.0,23.0,23.0,23.0,0,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,0,0.0,1.0
2000-05-02,22.63,22.75,22.5,22.75,900,9.92891911051979,9.98156914557337,9.87188157254509,9.98156914557337,2051.28068557039,0.0,1.0
2000-05-03,22.62,22.62,22.62,22.62,0,9.92453160759866,9.92453160759866,9.92453160759866,9.92453160759866,0,0.0,1.0
2000-05-04,22.62,22.62,22.62,22.62,0,9.92453160759866,9.92453160759866,9.92453160759866,9.92453160759866,0,0.0,1.0
2000-05-05,22.62,22.62,22.62,22.62,0,9.92453160759866,9.92453160759866,9.92453160759866,9.92453160759866,0,0.0,1.0
2000-05-08,22.62,22.62,22.62,22.62,0,9.92453160759866,9.92453160759866,9.92453160759866,9.92453160759866,0,0.0,1.0
2000-05-09,22.63,22.63,22.63,22.63,600,9.92891911051979,9.92891911051979,9.92891911051979,9.92891911051979,1367.52045704693,0.0,1.0
2000-05-10,22.25,22.5,22.25,22.5,700,9.76219399951681,9.87188157254509,9.76219399951681,9.87188157254509,1595.44053322142,0.0,1.0
2000-05-11,22.38,22.38,22.13,22.13,700,9.81923153749151,9.81923153749151,9.70954396446323,9.70954396446323,1595.44053322142,0.0,1.0
2000-05-12,22.38,22.38,22.38,22.38,400,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,911.680304697952,0.0,1.0
2000-05-15,22.38,22.38,22.38,22.38,0,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,0,0.0,1.0
2000-05-16,22.38,22.38,22.38,22.38,0,9.81923153749151,9.81923153749151,9.81923153749151,9.81923153749151,0,0.0,1.0
2000-05-17,22.88,22.88,22.63,22.63,1000,10.0386066835481,10.0386066835481,9.92891911051979,9.92891911051979,2279.20076174487,0.0,1.0
2000-05-18,22.88,22.88,22.88,22.88,0,10.0386066835481,10.0386066835481,10.0386066835481,10.0386066835481,0,0.0,1.0
2000-05-19,23.0,23.0,23.0,23.0,1000,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,2279.20076174489,0.0,1.0
2000-05-22,23.0,23.0,23.0,23.0,0,10.0912567186016,10.0912567186016,10.0912567186016,10.0912567186016,0,0.0,1.0
2000-05-23,23.0,23.25,23.0,23.25,700,10.0912567186016,10.2009442916299,10.0912567186016,10.2009442916299,1595.44053322142,0.0,1.0
2000-05-24,22.75,23.0,22.75,23.0,1100,9.98156914557337,10.0912567186016,9.98156914557337,10.0912567186016,2507.12083791937,0.0,1.0
2000-05-25,22.75,22.75,22.75,22.75,0,9.98156914557337,9.98156914557337,9.98156914557337,9.98156914557337,0,0.0,1.0
2000-05-26,22.5,22.5,22.25,22.5,600,9.87188157254509,9.87188157254509,9.76219399951681,9.87188157254509,1367.52045704693,0.0,1.0
2000-05-30,22.5,22.75,22.5,22.75,500,9.87188157254509,9.98156914557337,9.87188157254509,9.98156914557337,1139.60038087244,0.0,1.0
2000-05-31,22.25,22.25,22.25,22.25,200,9.76219399951681,9.76219399951681,9.76219399951681,9.76219399951681,455.840152348976,0.0,1.0
2000-06-01,22.25,22.25,22.25,22.25,200,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,452.182050368467,0.18,1.0
2000-06-02,21.5,22.0,21.5,22.0,2200,9.50944425258827,9.73059411892754,9.50944425258827,9.73059411892754,4974.00255405314,0.0,1.0
2000-06-05,21.25,21.38,21.25,21.38,400,9.39886931941864,9.45636828466685,9.39886931941864,9.45636828466685,904.364100736934,0.0,1.0
2000-06-06,21.88,21.88,21.38,21.38,700,9.67751815100611,9.67751815100611,9.45636828466685,9.45636828466685,1582.63717628964,0.0,1.0
2000-06-07,21.88,21.88,21.88,21.88,0,9.67751815100611,9.67751815100611,9.67751815100611,9.67751815100611,0,0.0,1.0
2000-06-08,21.88,21.88,21.88,21.88,0,9.67751815100611,9.67751815100611,9.67751815100611,9.67751815100611,0,0.0,1.0
2000-06-09,21.88,21.88,21.88,21.88,0,9.67751815100611,9.67751815100611,9.67751815100611,9.67751815100611,0,0.0,1.0
2000-06-12,21.63,21.63,21.63,21.63,300,9.56694321783648,9.56694321783648,9.56694321783648,9.56694321783648,678.273075552701,0.0,1.0
2000-06-13,21.62,21.62,21.62,21.62,0,9.5625202205097,9.5625202205097,9.5625202205097,9.5625202205097,0,0.0,1.0
2000-06-14,21.62,21.62,21.62,21.62,0,9.5625202205097,9.5625202205097,9.5625202205097,9.5625202205097,0,0.0,1.0
2000-06-15,21.62,21.62,21.62,21.62,0,9.5625202205097,9.5625202205097,9.5625202205097,9.5625202205097,0,0.0,1.0
2000-06-16,21.62,21.62,21.62,21.62,0,9.5625202205097,9.5625202205097,9.5625202205097,9.5625202205097,0,0.0,1.0
2000-06-19,21.62,21.62,21.62,21.62,0,9.5625202205097,9.5625202205097,9.5625202205097,9.5625202205097,0,0.0,1.0
2000-06-20,21.5,21.5,21.5,21.5,800,9.50944425258827,9.50944425258827,9.50944425258827,9.50944425258827,1808.72820147387,0.0,1.0
2000-06-21,21.5,21.5,21.5,21.5,0,9.50944425258827,9.50944425258827,9.50944425258827,9.50944425258827,0,0.0,1.0
2000-06-22,21.5,21.75,21.5,21.75,500,9.50944425258827,9.62001918575791,9.50944425258827,9.62001918575791,1130.45512592117,0.0,1.0
2000-06-23,21.5,21.5,21.5,21.5,0,9.50944425258827,9.50944425258827,9.50944425258827,9.50944425258827,0,0.0,1.0
2000-06-26,21.25,21.25,21.25,21.25,300,9.39886931941864,9.39886931941864,9.39886931941864,9.39886931941864,678.273075552701,0.0,1.0
2000-06-27,21.25,21.25,21.25,21.25,0,9.39886931941864,9.39886931941864,9.39886931941864,9.39886931941864,0,0.0,1.0
2000-06-28,21.25,21.25,21.25,21.25,0,9.39886931941864,9.39886931941864,9.39886931941864,9.39886931941864,0,0.0,1.0
2000-06-29,21.25,21.25,21.25,21.25,0,9.39886931941864,9.39886931941864,9.39886931941864,9.39886931941864,0,0.0,1.0
2000-06-30,21.13,21.13,21.13,21.13,200,9.34579335149722,9.34579335149722,9.34579335149722,9.34579335149722,452.182050368467,0.0,1.0
2000-07-03,21.12,21.12,21.12,21.12,0,9.34137035417043,9.34137035417043,9.34137035417043,9.34137035417043,0,0.0,1.0
2000-07-05,21.12,21.12,21.12,21.12,0,9.34137035417043,9.34137035417043,9.34137035417043,9.34137035417043,0,0.0,1.0
2000-07-06,21.12,21.12,21.12,21.12,0,9.34137035417043,9.34137035417043,9.34137035417043,9.34137035417043,0,0.0,1.0
2000-07-07,21.12,21.12,21.12,21.12,0,9.34137035417043,9.34137035417043,9.34137035417043,9.34137035417043,0,0.0,1.0
2000-07-10,21.0,21.0,21.0,21.0,400,9.28829438624901,9.28829438624901,9.28829438624901,9.28829438624901,904.364100736934,0.0,1.0
2000-07-11,20.38,20.75,20.38,20.75,3000,9.01406855198833,9.17771945307938,9.01406855198833,9.17771945307938,6782.730755527,0.0,1.0
2000-07-12,20.38,20.38,20.38,20.38,0,9.01406855198833,9.01406855198833,9.01406855198833,9.01406855198833,0,0.0,1.0
2000-07-13,20.63,20.63,20.63,20.63,1200,9.12464348515796,9.12464348515796,9.12464348515796,9.12464348515796,2713.0923022108,0.0,1.0
2000-07-14,20.62,20.62,20.62,20.62,0,9.12022048783117,9.12022048783117,9.12022048783117,9.12022048783117,0,0.0,1.0
2000-07-17,20.38,20.38,20.38,20.38,200,9.01406855198833,9.01406855198833,9.01406855198833,9.01406855198833,452.182050368467,0.0,1.0
2000-07-18,20.38,20.38,20.38,20.38,0,9.01406855198833,9.01406855198833,9.01406855198833,9.01406855198833,0,0.0,1.0
2000-07-19,20.25,20.25,20.25,20.25,200,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,452.182050368467,0.0,1.0
2000-07-20,20.5,20.5,20.25,20.25,400,9.06714451990975,9.06714451990975,8.95656958674012,8.95656958674012,904.364100736934,0.0,1.0
2000-07-21,20.25,20.25,20.25,20.25,100,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,226.091025184234,0.0,1.0
2000-07-24,20.25,20.25,20.13,20.13,600,8.95656958674012,8.95656958674012,8.9034936188187,8.9034936188187,1356.5461511054,0.0,1.0
2000-07-25,20.25,20.25,20.25,20.25,700,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,1582.63717628963,0.0,1.0
2000-07-26,20.25,20.25,20.25,20.25,0,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,0,0.0,1.0
2000-07-27,20.25,20.25,20.25,20.25,0,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,0,0.0,1.0
2000-07-28,20.25,20.25,20.25,20.25,0,8.95656958674012,8.95656958674012,8.95656958674012,8.95656958674012,0,0.0,1.0
2000-07-31,21.25,21.5,20.5,20.5,2600,9.39886931941864,9.50944425258827,9.06714451990975,9.06714451990975,5878.36665479007,0.0,1.0
2000-08-01,22.5,23.0,21.5,21.5,2400,9.9517439852668,10.1728938516061,9.50944425258827,9.50944425258827,5426.1846044216,0.0,1.0
2000-08-02,22.25,22.75,22.13,22.75,2800,9.84116905209717,10.0623189184364,9.78809308417574,10.0623189184364,6330.54870515854,0.0,1.0
2000-08-03,22.25,22.25,22.25,22.25,2900,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,6556.63973034277,0.0,1.0
2000-08-04,22.25,22.25,22.25,22.25,0,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,0,0.0,1.0
2000-08-07,22.25,22.25,22.25,22.25,0,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,0,0.0,1.0
2000-08-08,22.25,22.25,22.25,22.25,0,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,0,0.0,1.0
2000-08-09,22.0,22.0,22.0,22.0,100,9.73059411892754,9.73059411892754,9.73059411892754,9.73059411892754,226.091025184233,0.0,1.0
2000-08-10,22.25,22.25,22.25,22.25,200,9.84116905209717,9.84116905209717,9.84116905209717,9.84116905209717,452.182050368467,0.0,1.0
2000-08-11,22.25,22.5,22.25,22.5,1400,9.84116905209717,9.9517439852668,9.84116905209717,9.9517439852668,3165.27435257927,0.0,1.0
2000-08-14,21.75,22.25,21.75,22.25,1500,9.62001918575791,9.84116905209717,9.62001918575791,9.84116905209717,3391.3653777635,0.0,1.0
2000-08-15,21.5,21.5,21.5,21.5,1000,9.50944425258827,9.50944425258827,9.50944425258827,9.50944425258827,2260.91025184234,0.0,1.0
2000-08-16,21.0,21.25,21.0,21.25,1000,9.28829438624901,9.39886931941864,9.28829438624901,9.39886931941864,2260.91025184234,0.0,1.0
2000-08-17,21.0,21.0,21.0,21.0,0,9.28829438624901,9.28829438624901,9.28829438624901,9.28829438624901,0,0.0,1.0
2000-08-18,20.5,20.75,20.0,20.75,5000,9.06714451990975,9.17771945307938,8.84599465357049,9.17771945307938,11304.5512592117,0.0,1.0
2000-08-21,21.0,21.0,20.75,20.75,1000,9.28829438624901,9.28829438624901,9.17771945307938,9.17771945307938,2260.91025184234,0.0,1.0
2000-08-22,20.5,20.75,20.5,20.75,1000,9.06714451990975,9.17771945307938,9.06714451990975,9.17771945307938,2260.91025184234,0.0,1.0
2000-08-23,20.75,20.75,20.75,20.75,200,9.17771945307938,9.17771945307938,9.17771945307938,9.17771945307938,452.182050368467,0.0,1.0
2000-08-24,20.75,20.75,20.75,20.75,0,9.17771945307938,9.17771945307938,9.17771945307938,9.17771945307938,0,0.0,1.0
2000-08-25,20.75,20.75,20.75,20.75,0,9.17771945307938,9.17771945307938,9.17771945307938,9.17771945307938,0,0.0,1.0
2000-08-28,20.75,20.75,20.63,20.63,200,9.17771945307938,9.17771945307938,9.12464348515796,9.12464348515796,452.182050368467,0.0,1.0
2000-08-29,20.63,20.63,20.63,20.63,100,9.12464348515796,9.12464348515796,9.12464348515796,9.12464348515796,226.091025184233,0.0,1.0
2000-08-30,20.63,20.88,20.38,20.38,2500,9.12464348515796,9.23521841832759,9.01406855198833,9.01406855198833,5652.27562960584,0.0,1.0
2000-08-31,20.63,20.75,20.63,20.75,1100,9.20425743704009,9.25779650114309,9.20425743704009,9.25779650114309,2465.48949279472,0.18,1.0
2000-09-01,20.88,20.88,20.88,20.88,100,9.31579715392133,9.31579715392133,9.31579715392133,9.31579715392133,224.135408435884,0.0,1.0
2000-09-05,21.25,21.25,20.38,20.63,1600,9.48087593490557,9.48087593490557,9.09271772015885,9.20425743704009,3586.16653497414,0.0,1.0
2000-09-06,21.75,21.75,21.25,21.5,1100,9.70395536866806,9.70395536866806,9.48087593490557,9.59241565178681,2465.48949279472,0.0,1.0
2000-09-07,21.75,21.75,21.75,21.75,0,9.70395536866806,9.70395536866806,9.70395536866806,9.70395536866806,0,0.0,1.0
2000-09-08,21.5,21.5,21.5,21.5,200,9.59241565178681,9.59241565178681,9.59241565178681,9.59241565178681,448.270816871767,0.0,1.0
2000-09-11,21.5,21.5,21.5,21.5,200,9.59241565178681,9.59241565178681,9.59241565178681,9.59241565178681,448.270816871767,0.0,1.0
2000-09-12,21.38,21.38,21.38,21.38,100,9.53887658768382,9.53887658768382,9.53887658768382,9.53887658768382,224.135408435884,0.0,1.0
2000-09-13,21.25,21.25,21.25,21.25,200,9.48087593490557,9.48087593490557,9.48087593490557,9.48087593490557,448.270816871767,0.0,1.0
2000-09-14,21.25,21.25,21.25,21.25,0,9.48087593490557,9.48087593490557,9.48087593490557,9.48087593490557,0,0.0,1.0
2000-09-15,20.75,21.0,20.75,21.0,700,9.25779650114309,9.36933621802433,9.25779650114309,9.36933621802433,1568.94785905118,0.0,1.0
2000-09-18,20.75,20.75,20.75,20.75,0,9.25779650114309,9.25779650114309,9.25779650114309,9.25779650114309,0,0.0,1.0
2000-09-19,20.75,20.75,20.75,20.75,0,9.25779650114309,9.25779650114309,9.25779650114309,9.25779650114309,0,0.0,1.0
2000-09-20,20.5,20.5,20.5,20.5,400,9.14625678426185,9.14625678426185,9.14625678426185,9.14625678426185,896.541633743534,0.0,1.0
2000-09-21,20.13,20.25,20.13,20.25,800,8.98117800327761,9.0347170673806,8.98117800327761,9.0347170673806,1793.08326748707,0.0,1.0
2000-09-22,20.12,20.12,20.12,20.12,0,8.97671641460236,8.97671641460236,8.97671641460236,8.97671641460236,0,0.0,1.0
2000-09-25,20.0,20.0,19.88,19.88,4700,8.92317735049936,8.92317735049936,8.86963828639637,8.86963828639637,10534.3641964865,0.0,1.0
2000-09-26,20.0,20.0,20.0,20.0,200,8.92317735049936,8.92317735049936,8.92317735049936,8.92317735049936,448.270816871767,0.0,1.0
2000-09-27,19.75,19.75,19.75,19.75,100,8.81163763361812,8.81163763361812,8.81163763361812,8.81163763361812,224.135408435884,0.0,1.0
2000-09-28,19.75,19.75,19.5,19.5,400,8.81163763361812,8.81163763361812,8.70009791673688,8.70009791673688,896.541633743534,0.0,1.0
2000-09-29,19.75,19.75,19.75,19.75,200,8.81163763361812,8.81163763361812,8.81163763361812,8.81163763361812,448.270816871767,0.0,1.0
2000-10-02,19.75,19.75,19.75,19.75,0,8.81163763361812,8.81163763361812,8.81163763361812,8.81163763361812,0,0.0,1.0
2000-10-03,19.81,19.81,19.75,19.75,500,8.83840716566962,8.83840716566962,8.81163763361812,8.81163763361812,1120.67704217942,0.0,1.0
2000-10-04,19.81,19.81,19.81,19.81,0,8.83840716566962,8.83840716566962,8.83840716566962,8.83840716566962,0,0.0,1.0
2000-10-05,19.63,19.88,19.44,19.69,1800,8.75809856951512,8.86963828639637,8.67332838468538,8.78486810156662,4034.43735184591,0.0,1.0
2000-10-06,19.38,19.5,19.38,19.5,1200,8.64655885263388,8.70009791673688,8.64655885263388,8.70009791673688,2689.6249012306,0.0,1.0
2000-10-09,19.38,19.38,19.38,19.38,0,8.64655885263388,8.64655885263388,8.64655885263388,8.64655885263388,0,0.0,1.0
2000-10-10,19.75,19.75,19.63,19.63,300,8.81163763361812,8.81163763361812,8.75809856951512,8.75809856951512,672.406225307651,0.0,1.0
2000-10-11,19.75,19.75,19.75,19.75,0,8.81163763361812,8.81163763361812,8.81163763361812,8.81163763361812,0,0.0,1.0
2000-10-12,19.75,19.88,19.75,19.88,700,8.81163763361812,8.86963828639637,8.81163763361812,8.86963828639637,1568.94785905119,0.0,1.0
2000-10-13,19.63,19.63,19.63,19.63,200,8.75809856951512,8.75809856951512,8.75809856951512,8.75809856951512,448.270816871767,0.0,1.0
2000-10-16,19.62,19.62,19.62,19.62,0,8.75363698083988,8.75363698083988,8.75363698083988,8.75363698083988,0,0.0,1.0
2000-10-17,19.62,19.62,19.62,19.62,0,8.75363698083988,8.75363698083988,8.75363698083988,8.75363698083988,0,0.0,1.0
2000-10-18,19.38,19.38,19.38,19.38,300,8.64655885263388,8.64655885263388,8.64655885263388,8.64655885263388,672.406225307651,0.0,1.0
2000-10-19,19.38,19.38,19.38,19.38,200,8.64655885263388,8.64655885263388,8.64655885263388,8.64655885263388,448.270816871767,0.0,1.0
2000-10-20,19.38,19.38,19.38,19.38,0,8.64655885263388,8.64655885263388,8.64655885263388,8.64655885263388,0,0.0,1.0
2000-10-23,19.38,19.38,19.38,19.38,0,8.64655885263388,8.64655885263388,8.64655885263388,8.64655885263388,0,0.0,1.0
2000-10-24,19.75,19.75,19.38,19.38,600,8.81163763361812,8.81163763361812,8.64655885263388,8.64655885263388,1344.8124506153,0.0,1.0
2000-10-25,19.75,19.75,19.75,19.75,0,8.81163763361812,8.81163763361812,8.81163763361812,8.81163763361812,0,0.0,1.0
2000-10-26,19.75,19.75,19.5,19.5,700,8.81163763361812,8.81163763361812,8.70009791673688,8.70009791673688,1568.94785905119,0.0,1.0
2000-10-27,19.63,19.63,19.63,19.63,100,8.75809856951512,8.75809856951512,8.75809856951512,8.75809856951512,224.135408435884,0.0,1.0
2000-10-30,19.38,19.5,19.38,19.38,1000,8.64655885263388,8.70009791673688,8.64655885263388,8.64655885263388,2241.35408435884,0.0,1.0
2000-10-31,19.13,19.38,19.13,19.25,1400,8.53501913575264,8.64655885263388,8.53501913575264,8.58855819985564,3137.89571810237,0.0,1.0
2000-11-01,19.5,19.5,19.13,19.13,1500,8.70009791673688,8.70009791673688,8.53501913575264,8.53501913575264,3362.03112653825,0.0,1.0
2000-11-02,18.75,19.25,18.75,19.25,3000,8.36547876609315,8.58855819985564,8.36547876609315,8.58855819985564,6724.06225307651,0.0,1.0
2000-11-03,18.69,18.75,18.69,18.75,1000,8.33870923404166,8.36547876609315,8.33870923404166,8.36547876609315,2241.35408435883,0.0,1.0
2000-11-06,19.5,19.5,18.88,18.88,1700,8.70009791673688,8.70009791673688,8.4234794188714,8.4234794188714,3810.30194341002,0.0,1.0
2000-11-07,19.5,19.75,19.5,19.75,13200,8.70009791673688,8.81163763361812,8.70009791673688,8.81163763361812,29585.8739135366,0.0,1.0
2000-11-08,19.5,19.5,19.5,19.5,0,8.70009791673688,8.70009791673688,8.70009791673688,8.70009791673688,0,0.0,1.0
2000-11-09,19.5,19.5,19.5,19.5,0,8.70009791673688,8.70009791673688,8.70009791673688,8.70009791673688,0,0.0,1.0
2000-11-10,19.5,19.5,19.5,19.5,0,8.70009791673688,8.70009791673688,8.70009791673688,8.70009791673688,0,0.0,1.0
2000-11-13,19.5,19.5,19.5,19.5,0,8.70009791673688,8.70009791673688,8.70009791673688,8.70009791673688,0,0.0,1.0
2000-11-14,19.25,19.25,19.25,19.25,300,8.58855819985564,8.58855819985564,8.58855819985564,8.58855819985564,672.40622530765,0.0,1.0
2000-11-15,19.5,19.5,19.5,19.5,300,8.70009791673688,8.70009791673688,8.70009791673688,8.70009791673688,672.406225307651,0.0,1.0
2000-11-16,19.25,19.25,19.25,19.25,1300,8.58855819985564,8.58855819985564,8.58855819985564,8.58855819985564,2913.76030966648,0.0,1.0
2000-11-17,19.13,19.13,19.13,19.13,200,8.53501913575264,8.53501913575264,8.53501913575264,8.53501913575264,448.270816871767,0.0,1.0
2000-11-20,19.12,19.12,19.12,19.12,0,8.53055754707739,8.53055754707739,8.53055754707739,8.53055754707739,0,0.0,1.0
2000-11-21,19.13,19.13,19.13,19.13,200,8.53501913575264,8.53501913575264,8.53501913575264,8.53501913575264,448.270816871767,0.0,1.0
2000-11-22,18.63,19.13,18.63,19.13,600,8.31193970199016,8.53501913575264,8.31193970199016,8.53501913575264,1344.8124506153,0.0,1.0
2000-11-24,18.62,18.62,18.62,18.62,0,8.30747811331491,8.30747811331491,8.30747811331491,8.30747811331491,0,0.0,1.0
2000-11-27,18.62,18.62,18.62,18.62,0,8.30747811331491,8.30747811331491,8.30747811331491,8.30747811331491,0,0.0,1.0
2000-11-28,18.5,18.5,18.5,18.5,500,8.25393904921191,8.25393904921191,8.25393904921191,8.25393904921191,1120.67704217942,0.0,1.0
2000-11-29,18.0,18.25,18.0,18.25,1500,8.03085961544943,8.14239933233067,8.03085961544943,8.14239933233067,3362.03112653825,0.0,1.0
2000-11-30,18.0,18.0,18.0,18.0,0,8.03085961544943,8.03085961544943,8.03085961544943,8.03085961544943,0,0.0,1.0
2000-12-01,17.81,17.81,17.81,17.81,0,8.02639802677418,8.02639802677418,8.02639802677418,8.02639802677418,0,0.18,1.0
2000-12-04,17.63,17.63,17.63,17.63,200,7.94527777720543,7.94527777720543,7.94527777720543,7.94527777720543,443.785616925301,0.0,1.0
2000-12-05,17.13,17.38,17.06,17.38,1700,7.71994375062558,7.83261076391551,7.6883969869044,7.83261076391551,3772.17774386506,0.0,1.0
2000-12-06,17.38,17.38,17.38,17.38,1000,7.83261076391551,7.83261076391551,7.83261076391551,7.83261076391551,2218.92808462651,0.0,1.0
2000-12-07,17.75,17.88,17.63,17.63,1000,7.9993579435846,8.05794479049536,7.94527777720543,7.94527777720543,2218.92808462651,0.0,1.0
2000-12-08,18.38,18.38,18.13,18.13,1300,8.2832788170752,8.2832788170752,8.17061180378528,8.17061180378528,2884.60651001446,0.0,1.0
2000-12-11,17.88,18.13,17.88,18.13,400,8.05794479049536,8.17061180378528,8.05794479049536,8.17061180378528,887.571233850602,0.0,1.0
2000-12-12,17.88,17.88,17.88,17.88,0,8.05794479049536,8.05794479049536,8.05794479049536,8.05794479049536,0,0.0,1.0
2000-12-13,17.5,17.63,17.5,17.63,600,7.88669093029467,7.94527777720543,7.88669093029467,7.94527777720543,1331.3568507759,0.0,1.0
2000-12-14,17.5,17.5,17.13,17.25,1500,7.88669093029467,7.88669093029467,7.71994375062558,7.77402391700475,3328.39212693976,0.0,1.0
2000-12-15,17.25,17.25,17.25,17.25,100,7.77402391700475,7.77402391700475,7.77402391700475,7.77402391700475,221.892808462651,0.0,1.0
2000-12-18,17.0,17.0,17.0,17.0,2000,7.66135690371482,7.66135690371482,7.66135690371482,7.66135690371482,4437.85616925302,0.0,1.0
2000-12-19,16.44,17.0,16.44,17.0,1200,7.40898279394539,7.66135690371482,7.40898279394539,7.66135690371482,2662.71370155181,0.0,1.0
2000-12-20,16.38,16.38,16.13,16.38,1300,7.38194271075581,7.38194271075581,7.26927569746589,7.38194271075581,2884.60651001446,0.0,1.0
2000-12-21,16.5,16.63,16.5,16.63,400,7.43602287713498,7.49460972404573,7.43602287713498,7.49460972404573,887.571233850602,0.0,1.0
2000-12-22,16.5,16.5,16.5,16.5,0,7.43602287713498,7.43602287713498,7.43602287713498,7.43602287713498,0,0.0,1.0
2000-12-26,16.75,17.0,16.75,16.88,1200,7.5486898904249,7.66135690371482,7.5486898904249,7.60727673733566,2662.71370155181,0.0,1.0
2000-12-27,16.5,16.5,16.5,16.5,800,7.43602287713498,7.43602287713498,7.43602287713498,7.43602287713498,1775.1424677012,0.0,1.0
2000-12-28,16.5,16.5,16.5,16.5,200,7.43602287713498,7.43602287713498,7.43602287713498,7.43602287713498,443.785616925301,0.0,1.0
2000-12-29,16.88,16.88,16.5,16.5,2100,7.60727673733566,7.60727673733566,7.43602287713498,7.43602287713498,4659.74897771567,0.0,1.0
2001-01-02,16.88,16.88,16.88,16.88,0,7.60727673733566,7.60727673733566,7.60727673733566,7.60727673733566,0,0.0,1.0
2001-01-03,16.63,16.63,16.5,16.5,900,7.49460972404573,7.49460972404573,7.43602287713498,7.43602287713498,1997.03527616386,0.0,1.0
2001-01-04,17.13,17.13,16.88,16.88,1400,7.71994375062558,7.71994375062558,7.60727673733566,7.60727673733566,3106.49931847711,0.0,1.0
2001-01-05,17.88,17.88,17.63,17.63,2100,8.05794479049536,8.05794479049536,7.94527777720543,7.94527777720543,4659.74897771566,0.0,1.0
2001-01-08,17.88,17.88,17.88,17.88,0,8.05794479049536,8.05794479049536,8.05794479049536,8.05794479049536,0,0.0,1.0
2001-01-09,17.88,17.88,17.88,17.88,0,8.05794479049536,8.05794479049536,8.05794479049536,8.05794479049536,0,0.0,1.0
2001-01-10,17.88,17.88,17.88,17.88,0,8.05794479049536,8.05794479049536,8.05794479049536,8.05794479049536,0,0.0,1.0
2001-01-11,17.75,17.75,17.63,17.75,1000,7.9993579435846,7.9993579435846,7.94527777720543,7.9993579435846,2218.92808462651,0.0,1.0
2001-01-12,17.75,17.75,17.75,17.75,0,7.9993579435846,7.9993579435846,7.9993579435846,7.9993579435846,0,0.0,1.0
2001-01-16,17.75,17.75,17.75,17.75,0,7.9993579435846,7.9993579435846,7.9993579435846,7.9993579435846,0,0.0,1.0
2001-01-17,17.75,17.88,17.75,17.88,1000,7.9993579435846,8.05794479049536,7.9993579435846,8.05794479049536,2218.92808462651,0.0,1.0
2001-01-18,17.5,17.5,17.5,17.5,700,7.88669093029467,7.88669093029467,7.88669093029467,7.88669093029467,1553.24965923856,0.0,1.0
2001-01-19,17.5,17.75,17.5,17.75,900,7.88669093029467,7.9993579435846,7.88669093029467,7.9993579435846,1997.03527616386,0.0,1.0
2001-01-22,18.0,18.0,17.75,17.75,700,8.11202495687452,8.11202495687452,7.9993579435846,7.9993579435846,1553.24965923855,0.0,1.0
2001-01-23,18.63,18.63,18.25,18.25,1600,8.39594583036513,8.39594583036513,8.22469197016444,8.22469197016444,3550.28493540241,0.0,1.0
2001-01-24,18.62,18.62,18.62,18.62,0,8.39143914983353,8.39143914983353,8.39143914983353,8.39143914983353,0,0.0,1.0
2001-01-25,18.25,18.5,18.25,18.5,600,8.22469197016444,8.33735898345437,8.22469197016444,8.33735898345437,1331.3568507759,0.0,1.0
2001-01-26,18.25,18.25,18.25,18.25,0,8.22469197016444,8.22469197016444,8.22469197016444,8.22469197016444,0,0.0,1.0
2001-01-29,18.25,18.5,18.25,18.5,400,8.22469197016444,8.33735898345437,8.22469197016444,8.33735898345437,887.571233850603,0.0,1.0
2001-01-30,18.25,18.25,18.25,18.25,0,8.22469197016444,8.22469197016444,8.22469197016444,8.22469197016444,0,0.0,1.0
2001-01-31,17.75,18.75,17.75,18.75,2100,7.9993579435846,8.45002599674429,7.9993579435846,8.45002599674429,4659.74897771566,0.0,1.0
2001-02-01,18.0,18.0,18.0,18.0,100,8.11202495687452,8.11202495687452,8.11202495687452,8.11202495687452,221.892808462651,0.0,1.0
2001-02-02,18.25,18.25,18.25,18.25,100,8.22469197016444,8.22469197016444,8.22469197016444,8.22469197016444,221.892808462651,0.0,1.0
2001-02-05,18.5,18.5,18.25,18.25,700,8.33735898345437,8.33735898345437,8.22469197016444,8.22469197016444,1553.24965923855,0.0,1.0
2001-02-06,18.5,18.5,18.5,18.5,0,8.33735898345437,8.33735898345437,8.33735898345437,8.33735898345437,0,0.0,1.0
2001-02-07,18.45,18.45,18.45,18.45,200,8.31482558079638,8.31482558079638,8.31482558079638,8.31482558079638,443.785616925301,0.0,1.0
2001-02-08,18.85,19.15,18.7,18.7,1600,8.49509280206026,8.63029321800817,8.4274925940863,8.4274925940863,3550.28493540241,0.0,1.0
2001-02-09,18.6,18.6,18.6,18.6,200,8.38242578877034,8.38242578877034,8.38242578877034,8.38242578877034,443.785616925301,0.0,1.0
2001-02-12,18.6,18.6,18.6,18.6,0,8.38242578877034,8.38242578877034,8.38242578877034,8.38242578877034,0,0.0,1.0
2001-02-13,18.6,18.6,18.6,18.6,0,8.38242578877034,8.38242578877034,8.38242578877034,8.38242578877034,0,0.0,1.0
2001-02-14,18.9,18.9,18.4,18.6,600,8.51762620471824,8.51762620471824,8.2922921781384,8.38242578877034,1331.3568507759,0.0,1.0
2001-02-15,18.9,18.9,18.9,18.9,0,8.51762620471824,8.51762620471824,8.51762620471824,8.51762620471824,0,0.0,1.0
2001-02-16,18.9,18.9,18.9,18.9,0,8.51762620471824,8.51762620471824,8.51762620471824,8.51762620471824,0,0.0,1.0
2001-02-20,18.9,19.15,18.65,18.65,1400,8.51762620471824,8.63029321800817,8.40495919142832,8.40495919142832,3106.49931847711,0.0,1.0
2001-02-21,19.15,19.15,19.15,19.15,800,8.63029321800817,8.63029321800817,8.63029321800817,8.63029321800817,1775.14246770121,0.0,1.0
2001-02-22,19.2,19.2,18.9,18.9,600,8.65282662066615,8.65282662066615,8.51762620471824,8.51762620471824,1331.3568507759,0.0,1.0
2001-02-23,19.5,19.5,19.4,19.4,1400,8.78802703661406,8.78802703661406,8.74296023129809,8.74296023129809,3106.49931847711,0.0,1.0
2001-02-26,19.5,19.5,19.5,19.5,0,8.78802703661406,8.78802703661406,8.78802703661406,8.78802703661406,0,0.0,1.0
2001-02-27,19.5,19.5,19.5,19.5,0,8.78802703661406,8.78802703661406,8.78802703661406,8.78802703661406,0,0.0,1.0
2001-02-28,20.0,20.0,19.8,19.8,900,9.01336106319391,9.01336106319391,8.92322745256197,8.92322745256197,1997.03527616386,0.0,1.0
2001-03-01,20.0,20.0,20.0,20.0,1000,9.09448131276265,9.09448131276265,9.09448131276265,9.09448131276265,2199.13586186968,0.18,1.0
2001-03-02,20.0,20.0,20.0,20.0,1500,9.09448131276265,9.09448131276265,9.09448131276265,9.09448131276265,3298.70379280452,0.0,1.0
2001-03-05,20.25,20.5,20.0,20.0,1500,9.20816232917219,9.32184334558172,9.09448131276265,9.09448131276265,3298.70379280452,0.0,1.0
2001-03-06,20.5,20.5,20.5,20.5,400,9.32184334558172,9.32184334558172,9.32184334558172,9.32184334558172,879.654344747872,0.0,1.0
2001-03-07,21.0,21.0,20.75,20.75,500,9.54920537840079,9.54920537840079,9.43552436199125,9.43552436199125,1099.56793093484,0.0,1.0
2001-03-08,21.0,21.25,21.0,21.25,3200,9.54920537840079,9.66288639481032,9.54920537840079,9.66288639481032,7037.23475798297,0.0,1.0
2001-03-09,21.0,21.0,21.0,21.0,0,9.54920537840079,9.54920537840079,9.54920537840079,9.54920537840079,0,0.0,1.0
2001-03-12,21.0,21.0,21.0,21.0,0,9.54920537840079,9.54920537840079,9.54920537840079,9.54920537840079,0,0.0,1.0
2001-03-13,21.0,21.0,21.0,21.0,0,9.54920537840079,9.54920537840079,9.54920537840079,9.54920537840079,0,0.0,1.0
2001-03-14,20.75,20.75,20.75,20.75,1000,9.43552436199125,9.43552436199125,9.43552436199125,9.43552436199125,2199.13586186968,0.0,1.0
2001-03-15,20.5,20.5,20.5,20.5,100,9.32184334558172,9.32184334558172,9.32184334558172,9.32184334558172,219.913586186968,0.0,1.0
2001-03-16,20.0,21.5,20.0,20.75,7200,9.09448131276265,9.77656741121985,9.09448131276265,9.43552436199125,15833.7782054617,0.0,1.0
2001-03-19,20.0,20.0,19.75,20.0,2500,9.09448131276265,9.09448131276265,8.98080029635312,9.09448131276265,5497.8396546742,0.0,1.0
2001-03-20,20.0,20.0,20.0,20.0,0,9.09448131276265,9.09448131276265,9.09448131276265,9.09448131276265,0,0.0,1.0
2001-03-21,20.25,20.25,20.0,20.0,600,9.20816232917219,9.20816232917219,9.09448131276265,9.09448131276265,1319.48151712181,0.0,1.0
2001-03-22,20.0,20.0,20.0,20.0,700,9.09448131276265,9.09448131276265,9.09448131276265,9.09448131276265,1539.39510330878,0.0,1.0
2001-03-23,20.25,20.25,20.25,20.25,300,9.20816232917219,9.20816232917219,9.20816232917219,9.20816232917219,659.740758560904,0.0,1.0
2001-03-26,20.25,20.25,20.25,20.25,0,9.20816232917219,9.20816232917219,9.20816232917219,9.20816232917219,0,0.0,1.0
2001-03-27,19.75,20.0,19.75,20.0,500,8.98080029635312,9.09448131276265,8.98080029635312,9.09448131276265,1099.56793093484,0.0,1.0
2001-03-28,19.75,19.75,19.75,19.75,0,8.98080029635312,8.98080029635312,8.98080029635312,8.98080029635312,0,0.0,1.0
2001-03-29,19.91,19.91,19.91,19.91,500,9.05355614685522,9.05355614685522,9.05355614685522,9.05355614685522,1099.56793093484,0.0,1.0
2001-03-30,19.91,19.91,19.91,19.91,400,9.05355614685522,9.05355614685522,9.05355614685522,9.05355614685522,879.654344747872,0.0,1.0
2001-04-02,19.91,19.91,19.91,19.91,0,9.05355614685522,9.05355614685522,9.05355614685522,9.05355614685522,0,0.0,1.0
2001-04-03,19.3,19.7,19.3,19.7,1700,8.8898554832255,9.0741011927224,8.8898554832255,9.0741011927224,3690.72366383346,0.25,1.0
2001-04-04,19.1,19.1,19.1,19.1,600,8.79773262847704,8.79773262847704,8.79773262847704,8.79773262847704,1302.60835194122,0.0,1.0
2001-04-05,19.25,19.25,18.95,18.95,900,8.86682476953838,8.86682476953838,8.72864048741571,8.72864048741571,1953.91252791183,0.0,1.0
2001-04-06,19.25,19.25,19.25,19.25,0,8.86682476953838,8.86682476953838,8.86682476953838,8.86682476953838,0,0.0,1.0
2001-04-09,19.0,19.0,19.0,19.0,500,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,1085.50695995102,0.0,1.0
2001-04-10,19.0,19.0,19.0,19.0,0,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,0,0.0,1.0
2001-04-11,19.0,19.0,19.0,19.0,0,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,0,0.0,1.0
2001-04-12,19.0,19.0,19.0,19.0,0,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,0,0.0,1.0
2001-04-16,19.12,19.12,18.96,18.96,700,8.80694491395189,8.80694491395189,8.73324663015313,8.73324663015313,1519.70974393143,0.0,1.0
2001-04-17,19.0,19.0,19.0,19.0,100,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,217.101391990204,0.0,1.0
2001-04-18,18.95,18.95,18.95,18.95,500,8.72864048741571,8.72864048741571,8.72864048741571,8.72864048741571,1085.50695995102,0.0,1.0
2001-04-19,18.95,18.95,18.95,18.95,0,8.72864048741571,8.72864048741571,8.72864048741571,8.72864048741571,0,0.0,1.0
2001-04-20,18.95,18.95,18.95,18.95,0,8.72864048741571,8.72864048741571,8.72864048741571,8.72864048741571,0,0.0,1.0
2001-04-23,18.95,18.95,18.95,18.95,0,8.72864048741571,8.72864048741571,8.72864048741571,8.72864048741571,0,0.0,1.0
2001-04-24,19.2,19.2,19.2,19.2,600,8.84379405585127,8.84379405585127,8.84379405585127,8.84379405585127,1302.60835194122,0.0,1.0
2001-04-25,19.2,19.2,19.2,19.2,0,8.84379405585127,8.84379405585127,8.84379405585127,8.84379405585127,0,0.0,1.0
2001-04-26,19.02,19.02,19.02,19.02,600,8.76088348657766,8.76088348657766,8.76088348657766,8.76088348657766,1302.60835194122,0.0,1.0
2001-04-27,19.1,19.15,19.1,19.1,900,8.79773262847704,8.82076334216416,8.79773262847704,8.79773262847704,1953.91252791183,0.0,1.0
2001-04-30,19.1,19.1,19.1,19.1,0,8.79773262847704,8.79773262847704,8.79773262847704,8.79773262847704,0,0.0,1.0
2001-05-01,19.15,19.15,19.15,19.15,1500,8.82076334216416,8.82076334216416,8.82076334216416,8.82076334216416,3256.52087985305,0.0,1.0
2001-05-02,19.15,19.15,19.15,19.15,0,8.82076334216416,8.82076334216416,8.82076334216416,8.82076334216416,0,0.0,1.0
2001-05-03,19.15,19.15,19.15,19.15,0,8.82076334216416,8.82076334216416,8.82076334216416,8.82076334216416,0,0.0,1.0
2001-05-04,19.48,19.48,19.2,19.2,1500,8.9727660524991,8.9727660524991,8.84379405585127,8.84379405585127,3256.52087985306,0.0,1.0
2001-05-07,19.5,19.5,19.5,19.5,1000,8.98197833797395,8.98197833797395,8.98197833797395,8.98197833797395,2171.01391990204,0.0,1.0
2001-05-08,19.5,19.5,19.5,19.5,300,8.98197833797395,8.98197833797395,8.98197833797395,8.98197833797395,651.304175970611,0.0,1.0
2001-05-09,19.5,19.5,19.5,19.5,0,8.98197833797395,8.98197833797395,8.98197833797395,8.98197833797395,0,0.0,1.0
2001-05-10,19.5,19.5,19.25,19.25,400,8.98197833797395,8.98197833797395,8.86682476953838,8.86682476953838,868.405567960814,0.0,1.0
2001-05-11,19.5,19.5,19.5,19.5,0,8.98197833797395,8.98197833797395,8.98197833797395,8.98197833797395,0,0.0,1.0
2001-05-14,19.25,19.25,19.25,19.25,300,8.86682476953838,8.86682476953838,8.86682476953838,8.86682476953838,651.304175970611,0.0,1.0
2001-05-15,19.25,19.25,19.25,19.25,0,8.86682476953838,8.86682476953838,8.86682476953838,8.86682476953838,0,0.0,1.0
2001-05-16,19.0,19.0,18.8,19.0,3500,8.75167120110282,8.75167120110282,8.65954834635437,8.75167120110282,7598.54871965713,0.0,1.0
2001-05-17,19.2,19.2,19.2,19.2,500,8.84379405585127,8.84379405585127,8.84379405585127,8.84379405585127,1085.50695995102,0.0,1.0
2001-05-18,19.2,19.55,19.2,19.4,2000,8.84379405585127,9.00500905166106,8.84379405585127,8.93591691059972,4342.02783980407,0.0,1.0
2001-05-21,19.6,19.6,19.01,19.01,900,9.02803976534817,9.02803976534817,8.75627734384024,8.75627734384024,1953.91252791183,0.0,1.0
2001-05-22,19.6,19.6,19.6,19.6,0,9.02803976534817,9.02803976534817,9.02803976534817,9.02803976534817,0,0.0,1.0
2001-05-23,19.4,19.4,19.4,19.4,200,8.93591691059972,8.93591691059972,8.93591691059972,8.93591691059972,434.202783980407,0.0,1.0
2001-05-24,19.2,19.2,19.0,19.2,800,8.84379405585127,8.84379405585127,8.75167120110282,8.84379405585127,1736.81113592163,0.0,1.0
2001-05-25,19.0,19.0,18.7,19.0,3500,8.75167120110282,8.75167120110282,8.61348691898014,8.75167120110282,7598.54871965713,0.0,1.0
2001-05-29,19.2,19.2,19.2,19.2,300,8.84379405585127,8.84379405585127,8.84379405585127,8.84379405585127,651.304175970611,0.0,1.0
2001-05-30,19.2,19.2,19.2,19.2,0,8.84379405585127,8.84379405585127,8.84379405585127,8.84379405585127,0,0.0,1.0
2001-05-31,19.0,19.4,19.0,19.4,1000,8.75167120110282,8.93591691059972,8.75167120110282,8.93591691059972,2171.01391990204,0.0,1.0
2001-06-01,18.82,18.82,18.82,18.82,0,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,0,0.18,1.0
2001-06-04,18.82,18.82,18.82,18.82,0,8.75167120110282,8.75167120110282,8.75167120110282,8.75167120110282,0,0.0,1.0
2001-06-05,18.8,18.85,18.8,18.85,600,8.74237080662768,8.76562179281552,8.74237080662768,8.76562179281552,1290.26785176494,0.0,1.0
2001-06-06,18.8,18.8,18.8,18.8,0,8.74237080662768,8.74237080662768,8.74237080662768,8.74237080662768,0,0.0,1.0
2001-06-07,18.8,18.8,18.8,18.8,0,8.74237080662768,8.74237080662768,8.74237080662768,8.74237080662768,0,0.0,1.0
2001-06-08,18.8,18.8,18.8,18.8,0,8.74237080662768,8.74237080662768,8.74237080662768,8.74237080662768,0,0.0,1.0
2001-06-11,19.2,19.2,19.0,19.0,500,8.9283786961304,8.9283786961304,8.83537475137904,8.83537475137904,1075.22320980411,0.0,1.0
2001-06-12,19.2,19.2,19.2,19.2,0,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,0,0.0,1.0
2001-06-13,19.2,19.2,19.2,19.2,0,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,0,0.0,1.0
2001-06-14,19.0,19.0,19.0,19.0,500,8.83537475137904,8.83537475137904,8.83537475137904,8.83537475137904,1075.22320980411,0.0,1.0
2001-06-15,19.2,19.2,19.2,19.2,500,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,1075.22320980411,0.0,1.0
2001-06-18,19.2,19.2,19.2,19.2,0,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,0,0.0,1.0
2001-06-19,19.2,19.2,19.2,19.2,0,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,0,0.0,1.0
2001-06-20,19.0,19.0,19.0,19.0,500,8.83537475137904,8.83537475137904,8.83537475137904,8.83537475137904,1075.22320980411,0.0,1.0
2001-06-21,19.0,19.0,19.0,19.0,0,8.83537475137904,8.83537475137904,8.83537475137904,8.83537475137904,0,0.0,1.0
2001-06-22,19.4,19.4,19.2,19.2,1400,9.02138264088176,9.02138264088176,8.9283786961304,8.9283786961304,3010.62498745152,0.0,1.0
2001-06-25,19.5,19.5,19.5,19.5,600,9.06788461325744,9.06788461325744,9.06788461325744,9.06788461325744,1290.26785176494,0.0,1.0
2001-06-26,19.5,19.5,19.5,19.5,0,9.06788461325744,9.06788461325744,9.06788461325744,9.06788461325744,0,0.0,1.0
2001-06-27,19.5,19.5,19.5,19.5,0,9.06788461325744,9.06788461325744,9.06788461325744,9.06788461325744,0,0.0,1.0
2001-06-28,19.6,19.6,19.6,19.6,800,9.11438658563312,9.11438658563312,9.11438658563312,9.11438658563312,1720.35713568658,0.0,1.0
2001-06-29,19.6,19.6,19.6,19.6,0,9.11438658563312,9.11438658563312,9.11438658563312,9.11438658563312,0,0.0,1.0
2001-07-02,19.0,19.4,19.0,19.4,1600,8.83537475137904,9.02138264088176,8.83537475137904,9.02138264088176,3440.71427137317,0.0,1.0
2001-07-03,19.2,19.2,19.19,19.19,200,8.9283786961304,8.9283786961304,8.92372849889283,8.92372849889283,430.089283921646,0.0,1.0
2001-07-05,19.2,19.2,19.2,19.2,0,8.9283786961304,8.9283786961304,8.9283786961304,8.9283786961304,0,0.0,1.0
2001-07-06,19.6,19.6,19.4,19.4,300,9.11438658563312,9.11438658563312,9.02138264088176,9.02138264088176,645.133925882468,0.0,1.0
2001-07-09,19.55,19.8,19.55,19.75,1200,9.09113559944528,9.20739053038448,9.09113559944528,9.18413954419664,2580.53570352987,0.0,1.0
2001-07-10,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-11,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-12,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-13,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-16,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-17,19.55,19.55,19.55,19.55,0,9.09113559944528,9.09113559944528,9.09113559944528,9.09113559944528,0,0.0,1.0
2001-07-18,19.75,19.75,19.75,19.75,200,9.18413954419664,9.18413954419664,9.18413954419664,9.18413954419664,430.089283921645,0.0,1.0
2001-07-19,19.75,19.75,19.75,19.75,0,9.18413954419664,9.18413954419664,9.18413954419664,9.18413954419664,0,0.0,1.0
2001-07-20,19.45,19.45,19.45,19.45,300,9.0446336270696,9.0446336270696,9.0446336270696,9.0446336270696,645.133925882468,0.0,1.0
2001-07-23,19.25,19.25,19.25,19.25,400,8.95162968231824,8.95162968231824,8.95162968231824,8.95162968231824,860.178567843291,0.0,1.0
2001-07-24,19.9,19.9,19.05,19.05,1200,9.25389250276015,9.25389250276015,8.85862573756688,8.85862573756688,2580.53570352987,0.0,1.0
2001-07-25,20.1,20.1,20.1,20.1,500,9.34689644751151,9.34689644751151,9.34689644751151,9.34689644751151,1075.22320980411,0.0,1.0
2001-07-26,20.3,20.3,20.15,20.15,1000,9.43990039226287,9.43990039226287,9.37014743369935,9.37014743369935,2150.44641960823,0.0,1.0
2001-07-27,20.3,20.3,20.3,20.3,0,9.43990039226287,9.43990039226287,9.43990039226287,9.43990039226287,0,0.0,1.0
2001-07-30,20.3,20.3,20.3,20.3,0,9.43990039226287,9.43990039226287,9.43990039226287,9.43990039226287,0,0.0,1.0
2001-07-31,20.8,20.8,20.4,20.4,1300,9.67241025414127,9.67241025414127,9.48640236463855,9.48640236463855,2795.5803454907,0.0,1.0
2001-08-01,20.95,20.95,20.75,20.95,700,9.74216321270479,9.74216321270479,9.64915926795343,9.74216321270479,1505.31249372576,0.0,1.0
2001-08-02,20.95,20.95,20.95,20.95,0,9.74216321270479,9.74216321270479,9.74216321270479,9.74216321270479,0,0.0,1.0
2001-08-03,20.95,20.95,20.75,20.75,700,9.74216321270479,9.74216321270479,9.64915926795343,9.64915926795343,1505.31249372576,0.0,1.0
2001-08-06,20.95,20.95,20.95,20.95,0,9.74216321270479,9.74216321270479,9.74216321270479,9.74216321270479,0,0.0,1.0
2001-08-07,21.35,21.55,21.0,21.0,6200,9.9281711022075,10.0211750469589,9.76541419889262,9.76541419889262,13332.767801571,0.0,1.0
2001-08-08,21.1,21.15,21.0,21.15,1600,9.8119161712683,9.83516715745614,9.76541419889262,9.83516715745614,3440.71427137317,0.0,1.0
2001-08-09,20.9,20.9,20.5,20.9,3800,9.71891222651695,9.71891222651695,9.53290433701423,9.71891222651695,8171.69639451126,0.0,1.0
2001-08-10,21.1,21.1,21.1,21.1,200,9.8119161712683,9.8119161712683,9.8119161712683,9.8119161712683,430.089283921646,0.0,1.0
2001-08-13,21.5,21.5,20.85,20.85,700,9.99792406077102,9.99792406077102,9.69566124032911,9.69566124032911,1505.31249372576,0.0,1.0
2001-08-14,21.75,21.75,21.5,21.75,600,10.1141789917102,10.1141789917102,9.99792406077102,10.1141789917102,1290.26785176494,0.0,1.0
2001-08-15,22.25,22.25,21.8,21.95,2100,10.3466888535886,10.3466888535886,10.1374299778981,10.2071829364616,4515.93748117729,0.0,1.0
2001-08-16,22.45,22.45,22.25,22.25,200,10.43969279834,10.43969279834,10.3466888535886,10.3466888535886,430.089283921645,0.0,1.0
2001-08-17,22.75,22.75,22.5,22.5,800,10.579198715467,10.579198715467,10.4629437845278,10.4629437845278,1720.35713568658,0.0,1.0
2001-08-20,22.35,22.55,22.35,22.55,400,10.3931908259643,10.4861947707157,10.3931908259643,10.4861947707157,860.178567843291,0.0,1.0
2001-08-21,22.15,22.15,22.15,22.15,300,10.3001868812129,10.3001868812129,10.3001868812129,10.3001868812129,645.133925882471,0.0,1.0
2001-08-22,22.35,22.35,22.05,22.05,600,10.3931908259643,10.3931908259643,10.2536849088373,10.2536849088373,1290.26785176494,0.0,1.0
2001-08-23,22.45,22.45,22.45,22.45,2000,10.43969279834,10.43969279834,10.43969279834,10.43969279834,4300.89283921645,0.0,1.0
2001-08-24,22.45,22.45,22.45,22.45,0,10.43969279834,10.43969279834,10.43969279834,10.43969279834,0,0.0,1.0
2001-08-27,22.25,22.25,22.25,22.25,300,10.3466888535886,10.3466888535886,10.3466888535886,10.3466888535886,645.133925882469,0.0,1.0
2001-08-28,22.05,22.05,22.05,22.05,300,10.2536849088373,10.2536849088373,10.2536849088373,10.2536849088373,645.133925882466,0.0,1.0
2001-08-29,22.3,22.3,22.25,22.25,500,10.3699398397765,10.3699398397765,10.3466888535886,10.3466888535886,1075.22320980411,0.0,1.0
2001-08-30,22.3,22.3,22.3,22.3,0,10.3699398397765,10.3699398397765,10.3699398397765,10.3699398397765,0,0.0,1.0
2001-08-31,22.35,22.35,22.35,22.35,100,10.4768943762405,10.4768943762405,10.4768943762405,10.4768943762405,213.326575580311,0.18,1.0
2001-09-04,22.35,22.35,22.35,22.35,0,10.4768943762405,10.4768943762405,10.4768943762405,10.4768943762405,0,0.0,1.0
2001-09-05,22.35,22.35,22.35,22.35,0,10.4768943762405,10.4768943762405,10.4768943762405,10.4768943762405,0,0.0,1.0
2001-09-06,22.15,22.15,22.15,22.15,300,10.3831414064308,10.3831414064308,10.3831414064308,10.3831414064308,639.979726740928,0.0,1.0
2001-09-07,21.75,22.05,21.56,22.05,2700,10.1956354668112,10.3362649215259,10.106570145492,10.3362649215259,5759.8175406684,0.0,1.0
2001-09-10,21.9,22.1,21.9,21.95,800,10.2659501941686,10.3597031639783,10.2659501941686,10.289388436621,1706.61260464248,0.0,1.0
2001-09-17,21.95,22.1,21.95,22.1,200,10.289388436621,10.3597031639783,10.289388436621,10.3597031639783,426.65315116062,0.0,1.0
2001-09-18,21.82,21.82,21.82,21.82,1000,10.2284490062447,10.2284490062447,10.2284490062447,10.2284490062447,2133.26575580309,0.0,1.0
2001-09-19,21.8,22.0,21.8,22.0,2300,10.2190737092637,10.3128266790734,10.2190737092637,10.3128266790734,4906.51123834713,0.0,1.0
2001-09-20,21.8,21.8,21.8,21.8,0,10.2190737092637,10.2190737092637,10.2190737092637,10.2190737092637,0,0.0,1.0
2001-09-21,21.2,21.8,21.2,21.8,2700,9.9378147998344,10.2190737092637,9.9378147998344,10.2190737092637,5759.81754066838,0.0,1.0
2001-09-24,21.4,21.6,21.4,21.6,500,10.0315677696442,10.1253207394539,10.0315677696442,10.1253207394539,1066.63287790155,0.0,1.0
2001-09-25,21.4,21.4,21.4,21.4,0,10.0315677696442,10.0315677696442,10.0315677696442,10.0315677696442,0,0.0,1.0
2001-09-26,21.2,21.2,21.2,21.2,200,9.9378147998344,9.9378147998344,9.9378147998344,9.9378147998344,426.653151160621,0.0,1.0
2001-09-27,21.2,21.2,21.2,21.2,0,9.9378147998344,9.9378147998344,9.9378147998344,9.9378147998344,0,0.0,1.0
2001-09-28,21.4,21.4,21.4,21.4,100,10.0315677696442,10.0315677696442,10.0315677696442,10.0315677696442,213.326575580309,0.0,1.0
2001-10-01,21.6,21.6,21.6,21.6,100,10.1253207394539,10.1253207394539,10.1253207394539,10.1253207394539,213.326575580311,0.0,1.0
2001-10-02,21.6,21.6,21.6,21.6,0,10.1253207394539,10.1253207394539,10.1253207394539,10.1253207394539,0,0.0,1.0
2001-10-03,21.4,21.4,21.4,21.4,300,10.0315677696442,10.0315677696442,10.0315677696442,10.0315677696442,639.979726740928,0.0,1.0
2001-10-04,21.2,21.4,21.2,21.4,400,9.9378147998344,10.0315677696442,9.9378147998344,10.0315677696442,853.306302321241,0.0,1.0
2001-10-05,20.8,21.0,20.8,21.0,500,9.75030886021489,9.84406183002465,9.75030886021489,9.84406183002465,1066.63287790155,0.0,1.0
2001-10-08,20.4,20.6,20.0,20.6,2500,9.56280292059537,9.65655589040513,9.37529698097585,9.65655589040513,5333.16438950776,0.0,1.0
2001-10-09,20.4,20.4,20.2,20.4,300,9.56280292059537,9.56280292059537,9.46904995078561,9.56280292059537,639.979726740931,0.0,1.0
2001-10-10,20.6,20.6,20.6,20.6,200,9.65655589040513,9.65655589040513,9.65655589040513,9.65655589040513,426.65315116062,0.0,1.0
2001-10-11,21.0,21.0,20.8,20.8,800,9.84406183002465,9.84406183002465,9.75030886021489,9.75030886021489,1706.61260464248,0.0,1.0
2001-10-12,21.2,21.2,21.2,21.2,100,9.9378147998344,9.9378147998344,9.9378147998344,9.9378147998344,213.32657558031,0.0,1.0
2001-10-15,21.2,21.2,21.2,21.2,0,9.9378147998344,9.9378147998344,9.9378147998344,9.9378147998344,0,0.0,1.0
2001-10-16,21.2,21.2,21.2,21.2,0,9.9378147998344,9.9378147998344,9.9378147998344,9.9378147998344,0,0.0,1.0
2001-10-17,21.0,21.0,21.0,21.0,300,9.84406183002465,9.84406183002465,9.84406183002465,9.84406183002465,639.97972674093,0.0,1.0
2001-10-18,21.0,21.0,21.0,21.0,0,9.84406183002465,9.84406183002465,9.84406183002465,9.84406183002465,0,0.0,1.0
2001-10-19,21.0,21.0,21.0,21.0,0,9.84406183002465,9.84406183002465,9.84406183002465,9.84406183002465,0,0.0,1.0
2001-10-22,20.8,20.8,20.8,20.8,200,9.75030886021489,9.75030886021489,9.75030886021489,9.75030886021489,426.65315116062,0.0,1.0
2001-10-23,20.8,20.8,20.8,20.8,0,9.75030886021489,9.75030886021489,9.75030886021489,9.75030886021489,0,0.0,1.0
2001-10-24,20.8,20.8,20.8,20.8,0,9.75030886021489,9.75030886021489,9.75030886021489,9.75030886021489,0,0.0,1.0
2001-10-25,21.1,21.1,20.5,20.6,1000,9.89093831492953,9.89093831492953,9.60967940550025,9.65655589040513,2133.2657558031,0.0,1.0
2001-10-26,21.1,21.1,21.1,21.1,0,9.89093831492953,9.89093831492953,9.89093831492953,9.89093831492953,0,0.0,1.0
2001-10-29,20.7,20.9,20.7,20.9,400,9.70343237531001,9.79718534511977,9.70343237531001,9.79718534511977,853.306302321241,0.0,1.0
2001-10-30,21.1,21.1,20.9,21.1,800,9.89093831492953,9.89093831492953,9.79718534511977,9.89093831492953,1706.61260464248,0.0,1.0
2001-10-31,21.1,21.1,21.1,21.1,0,9.89093831492953,9.89093831492953,9.89093831492953,9.89093831492953,0,0.0,1.0
2001-11-01,21.15,21.15,21.0,21.0,200,9.91437655738197,9.91437655738197,9.84406183002465,9.84406183002465,426.65315116062,0.0,1.0
2001-11-02,21.6,21.6,21.2,21.2,1400,10.1253207394539,10.1253207394539,9.9378147998344,9.9378147998344,2986.57205812435,0.0,1.0
2001-11-05,21.6,21.6,21.6,21.6,0,10.1253207394539,10.1253207394539,10.1253207394539,10.1253207394539,0,0.0,1.0
2001-11-06,21.8,21.95,21.6,21.8,1300,10.2190737092637,10.289388436621,10.1253207394539,10.2190737092637,2773.24548254403,0.0,1.0
2001-11-07,21.8,21.8,21.8,21.8,0,10.2190737092637,10.2190737092637,10.2190737092637,10.2190737092637,0,0.0,1.0
2001-11-08,21.8,21.8,21.8,21.8,0,10.2190737092637,10.2190737092637,10.2190737092637,10.2190737092637,0,0.0,1.0
2001-11-09,21.8,21.8,21.6,21.6,700,10.2190737092637,10.2190737092637,10.1253207394539,10.1253207394539,1493.28602906217,0.0,1.0
2001-11-12,21.8,21.8,21.8,21.8,0,10.2190737092637,10.2190737092637,10.2190737092637,10.2190737092637,0,0.0,1.0
2001-11-13,21.99,21.99,21.95,21.95,300,10.308139030583,10.308139030583,10.289388436621,10.289388436621,639.979726740928,0.0,1.0
2001-11-14,22.05,22.05,22.05,22.05,100,10.3362649215259,10.3362649215259,10.3362649215259,10.3362649215259,213.32657558031,0.0,1.0
2001-11-15,22.05,22.05,22.05,22.05,0,10.3362649215259,10.3362649215259,10.3362649215259,10.3362649215259,0,0.0,1.0
2001-11-16,22.05,22.05,22.05,22.05,0,10.3362649215259,10.3362649215259,10.3362649215259,10.3362649215259,0,0.0,1.0
2001-11-19,22.25,22.25,22.25,22.25,200,10.4300178913356,10.4300178913356,10.4300178913356,10.4300178913356,426.653151160622,0.0,1.0
2001-11-20,22.5,22.5,22.25,22.5,400,10.5472091035978,10.5472091035978,10.4300178913356,10.5472091035978,853.306302321244,0.0,1.0
2001-11-21,22.5,22.5,22.5,22.5,0,10.5472091035978,10.5472091035978,10.5472091035978,10.5472091035978,0,0.0,1.0
2001-11-23,22.5,22.5,22.5,22.5,0,10.5472091035978,10.5472091035978,10.5472091035978,10.5472091035978,0,0.0,1.0
2001-11-26,22.9,22.9,22.3,22.3,1400,10.7347150432174,10.7347150432174,10.4534561337881,10.4534561337881,2986.57205812433,0.0,1.0
2001-11-27,22.5,22.7,22.5,22.7,500,10.5472091035978,10.6409620734076,10.5472091035978,10.6409620734076,1066.63287790156,0.0,1.0
2001-11-28,22.35,22.35,22.35,22.35,300,10.4768943762405,10.4768943762405,10.4768943762405,10.4768943762405,639.979726740932,0.0,1.0
2001-11-29,22.2,22.2,22.2,22.2,200,10.4065796488832,10.4065796488832,10.4065796488832,10.4065796488832,426.65315116062,0.0,1.0
2001-11-30,22.2,22.2,22.2,22.2,300,10.4065796488832,10.4065796488832,10.4065796488832,10.4065796488832,639.979726740931,0.0,1.0
2001-12-03,22.02,22.02,22.02,22.02,0,10.4065796488832,10.4065796488832,10.4065796488832,10.4065796488832,0,0.18,1.0
2001-12-04,22.02,22.02,22.02,22.02,0,10.4065796488832,10.4065796488832,10.4065796488832,10.4065796488832,0,0.0,1.0
2001-12-05,22.4,22.4,22.4,22.4,200,10.5861664003171,10.5861664003171,10.5861664003171,10.5861664003171,423.193801286347,0.0,1.0
2001-12-06,22.4,22.4,22.4,22.4,0,10.5861664003171,10.5861664003171,10.5861664003171,10.5861664003171,0,0.0,1.0
2001-12-07,22.2,22.6,22.2,22.6,700,10.4916470574572,10.6806857431771,10.4916470574572,10.6806857431771,1481.1783045022,0.0,1.0
2001-12-10,21.77,22.0,21.77,22.0,500,10.2884304703082,10.3971277145972,10.2884304703082,10.3971277145972,1057.98450321587,0.0,1.0
2001-12-11,21.95,21.95,21.95,21.95,100,10.3734978788822,10.3734978788822,10.3734978788822,10.3734978788822,211.596900643173,0.0,1.0
2001-12-12,21.95,21.95,21.95,21.95,0,10.3734978788822,10.3734978788822,10.3734978788822,10.3734978788822,0,0.0,1.0
2001-12-13,21.77,21.77,21.77,21.77,700,10.2884304703082,10.2884304703082,10.2884304703082,10.2884304703082,1481.17830450221,0.0,1.0
2001-12-14,21.77,21.77,21.77,21.77,0,10.2884304703082,10.2884304703082,10.2884304703082,10.2884304703082,0,0.0,1.0
2001-12-17,21.77,21.77,21.77,21.77,0,10.2884304703082,10.2884304703082,10.2884304703082,10.2884304703082,0,0.0,1.0
2001-12-18,22.15,22.15,21.95,21.95,700,10.4680172217422,10.4680172217422,10.3734978788822,10.3734978788822,1481.17830450221,0.0,1.0
2001-12-19,22.25,22.5,22.25,22.3,2400,10.5152768931722,10.6334260717471,10.5152768931722,10.5389067288872,5078.32561543613,0.0,1.0
2001-12-20,22.25,22.25,22.25,22.25,0,10.5152768931722,10.5152768931722,10.5152768931722,10.5152768931722,0,0.0,1.0
2001-12-21,22.25,22.25,22.25,22.25,100,10.5152768931722,10.5152768931722,10.5152768931722,10.5152768931722,211.596900643172,0.0,1.0
2001-12-24,22.5,22.5,22.5,22.5,200,10.6334260717471,10.6334260717471,10.6334260717471,10.6334260717471,423.193801286347,0.0,1.0
2001-12-26,22.5,22.5,22.5,22.5,0,10.6334260717471,10.6334260717471,10.6334260717471,10.6334260717471,0,0.0,1.0
2001-12-27,22.3,22.3,22.3,22.3,500,10.5389067288872,10.5389067288872,10.5389067288872,10.5389067288872,1057.98450321586,0.0,1.0
2001-12-28,22.4,22.45,22.4,22.45,300,10.5861664003171,10.6097962360321,10.5861664003171,10.6097962360321,634.790701929521,0.0,1.0
2001-12-31,22.5,22.5,22.5,22.5,200,10.6334260717471,10.6334260717471,10.6334260717471,10.6334260717471,423.193801286347,0.0,1.0
2002-01-02,23.0,23.0,22.7,22.7,1000,10.8697244288971,10.8697244288971,10.7279454146071,10.7279454146071,2115.96900643172,0.0,1.0
2002-01-03,23.0,23.0,23.0,23.0,400,10.8697244288971,10.8697244288971,10.8697244288971,10.8697244288971,846.387602572688,0.0,1.0
2002-01-04,23.0,23.0,23.0,23.0,0,10.8697244288971,10.8697244288971,10.8697244288971,10.8697244288971,0,0.0,1.0
2002-01-07,23.0,23.0,23.0,23.0,0,10.8697244288971,10.8697244288971,10.8697244288971,10.8697244288971,0,0.0,1.0
2002-01-08,23.25,23.25,23.0,23.0,900,10.987873607472,10.987873607472,10.8697244288971,10.8697244288971,1904.37210578856,0.0,1.0
2002-01-09,24.0,24.0,23.5,23.5,3100,11.3423211431969,11.3423211431969,11.106022786047,11.106022786047,6559.50391993838,0.0,1.0
2002-01-10,24.0,24.0,24.0,24.0,0,11.3423211431969,11.3423211431969,11.3423211431969,11.3423211431969,0,0.0,1.0
2002-01-11,24.25,24.25,23.85,23.85,600,11.4604703217719,11.4604703217719,11.271431636052,11.271431636052,1269.58140385904,0.0,1.0
2002-01-14,24.25,24.25,24.25,24.25,0,11.4604703217719,11.4604703217719,11.4604703217719,11.4604703217719,0,0.0,1.0
2002-01-15,23.5,24.1,23.5,24.1,1300,11.106022786047,11.3895808146269,11.106022786047,11.3895808146269,2750.75970836125,0.0,1.0
2002-01-16,23.3,23.4,23.3,23.4,1500,11.011503443187,11.058763114617,11.011503443187,11.058763114617,3173.9535096476,0.0,1.0
2002-01-17,23.3,23.3,23.3,23.3,0,11.011503443187,11.011503443187,11.011503443187,11.011503443187,0,0.0,1.0
2002-01-18,23.15,23.15,23.15,23.15,600,10.9406139360421,10.9406139360421,10.9406139360421,10.9406139360421,1269.58140385903,0.0,1.0
2002-01-22,23.15,23.15,23.15,23.15,0,10.9406139360421,10.9406139360421,10.9406139360421,10.9406139360421,0,0.0,1.0
2002-01-23,23.15,23.15,23.15,23.15,0,10.9406139360421,10.9406139360421,10.9406139360421,10.9406139360421,0,0.0,1.0
2002-01-24,23.0,23.35,22.8,23.35,1700,10.8697244288971,11.035133278902,10.7752050860371,11.035133278902,3597.14731093393,0.0,1.0
2002-01-25,23.0,23.0,23.0,23.0,0,10.8697244288971,10.8697244288971,10.8697244288971,10.8697244288971,0,0.0,1.0
2002-01-28,23.9,24.6,23.1,24.6,7200,11.295061471767,11.6258791717769,10.9169841003271,11.6258791717769,15234.9768463084,0.0,1.0
2002-01-29,24.3,24.3,24.1,24.1,600,11.4841001574869,11.4841001574869,11.3895808146269,11.3895808146269,1269.58140385904,0.0,1.0
2002-01-30,24.3,24.3,24.3,24.3,0,11.4841001574869,11.4841001574869,11.4841001574869,11.4841001574869,0,0.0,1.0
2002-01-31,24.5,24.5,24.5,24.5,300,11.5786195003469,11.5786195003469,11.5786195003469,11.5786195003469,634.790701929517,0.0,1.0
2002-02-01,25.25,25.25,24.7,25.25,2200,11.9330670360718,11.9330670360718,11.6731388432069,11.9330670360718,4655.13181414979,0.0,1.0
2002-02-04,26.0,26.0,25.5,25.5,3500,12.2875145717967,12.2875145717967,12.0512162146468,12.0512162146468,7405.89152251103,0.0,1.0
2002-02-05,26.5,27.25,26.24,26.24,5900,12.5238129289466,12.8782604646715,12.4009377832287,12.4009377832287,12484.2171379472,0.0,1.0
2002-02-06,25.25,26.25,25.25,26.25,1700,11.9330670360718,12.4056637503717,11.9330670360718,12.4056637503717,3597.14731093393,0.0,1.0
2002-02-07,25.25,25.25,25.25,25.25,0,11.9330670360718,11.9330670360718,11.9330670360718,11.9330670360718,0,0.0,1.0
2002-02-08,25.15,25.15,24.75,25.0,1000,11.8858073646418,11.8858073646418,11.6967686789219,11.8149178574968,2115.96900643173,0.0,1.0
2002-02-11,25.35,25.55,25.35,25.35,800,11.9803267075018,12.0748460503617,11.9803267075018,11.9803267075018,1692.77520514538,0.0,1.0
2002-02-12,24.8,25.16,24.8,25.16,1600,11.7203985146368,11.8905333317848,11.7203985146368,11.8905333317848,3385.55041029077,0.0,1.0
2002-02-13,24.8,24.8,24.6,24.6,500,11.7203985146368,11.7203985146368,11.6258791717769,11.6258791717769,1057.98450321587,0.0,1.0
2002-02-14,25.0,25.0,24.6,25.0,1100,11.8149178574968,11.8149178574968,11.6258791717769,11.8149178574968,2327.5659070749,0.0,1.0
2002-02-15,25.75,25.75,25.25,25.75,3100,12.1693653932217,12.1693653932217,11.9330670360718,12.1693653932217,6559.50391993836,0.0,1.0
2002-02-19,25.55,25.8,25.0,25.5,3300,12.0748460503617,12.1929952289367,11.8149178574968,12.0512162146468,6982.69772122472,0.0,1.0
2002-02-20,25.0,25.3,25.0,25.3,500,11.8149178574968,11.9566968717868,11.8149178574968,11.9566968717868,1057.98450321586,0.0,1.0
2002-02-21,25.0,25.0,25.0,25.0,0,11.8149178574968,11.8149178574968,11.8149178574968,11.8149178574968,0,0.0,1.0
2002-02-22,25.0,25.0,24.75,24.75,500,11.8149178574968,11.8149178574968,11.6967686789219,11.6967686789219,1057.98450321586,0.0,1.0
2002-02-25,25.25,25.25,24.0,24.0,3900,11.9330670360718,11.9330670360718,11.3423211431969,11.3423211431969,8252.27912508372,0.0,1.0
2002-02-26,26.0,26.0,25.25,25.5,1500,12.2875145717967,12.2875145717967,11.9330670360718,12.0512162146468,3173.95350964759,0.0,1.0
2002-02-27,25.5,26.0,25.5,25.75,900,12.0512162146468,12.2875145717967,12.0512162146468,12.1693653932217,1904.37210578855,0.0,1.0
2002-02-28,25.95,25.95,25.25,25.25,1100,12.2638847360817,12.2638847360817,11.9330670360718,11.9330670360718,2327.5659070749,0.0,1.0
2002-03-01,26.0,26.0,25.0,25.6,3000,12.3725819803707,12.3725819803707,11.8967134426641,12.182234565288,6304.26212764225,0.18,1.0
2002-03-04,26.25,26.5,26.0,26.25,2200,12.4915491147973,12.6105162492239,12.3725819803707,12.4915491147973,4623.125560271,0.0,1.0
2002-03-05,26.75,26.75,26.45,26.45,1000,12.7294833836506,12.7294833836506,12.5867228223386,12.5867228223386,2101.42070921409,0.0,1.0
2002-03-06,25.25,26.0,25.0,26.0,5100,12.0156805770907,12.3725819803707,11.8967134426641,12.3725819803707,10717.2456169919,0.0,1.0
2002-03-07,25.75,25.75,25.25,25.5,2200,12.253614845944,12.253614845944,12.0156805770907,12.1346477115174,4623.12556027101,0.0,1.0
2002-03-08,25.75,26.0,25.5,25.5,400,12.253614845944,12.3725819803707,12.1346477115174,12.1346477115174,840.568283685638,0.0,1.0
2002-03-11,25.95,25.95,25.95,25.95,100,12.3487885534853,12.3487885534853,12.3487885534853,12.3487885534853,210.14207092141,0.0,1.0
2002-03-12,25.95,25.95,25.95,25.95,0,12.3487885534853,12.3487885534853,12.3487885534853,12.3487885534853,0,0.0,1.0
2002-03-13,26.75,26.75,26.0,26.0,1800,12.7294833836506,12.7294833836506,12.3725819803707,12.3725819803707,3782.55727658536,0.0,1.0
2002-03-14,27.7,27.7,27.0,27.7,1000,13.1815584944718,13.1815584944718,12.8484505180772,13.1815584944718,2101.42070921409,0.0,1.0
2002-03-15,27.95,27.95,27.95,27.95,100,13.3005256288985,13.3005256288985,13.3005256288985,13.3005256288985,210.142070921408,0.0,1.0
2002-03-18,28.2,28.2,28.2,28.2,200,13.4194927633251,13.4194927633251,13.4194927633251,13.4194927633251,420.284141842818,0.0,1.0
2002-03-19,28.0,28.4,28.0,28.4,1100,13.3243190557838,13.5146664708664,13.3243190557838,13.5146664708664,2311.5627801355,0.0,1.0
2002-03-20,28.2,28.2,28.2,28.2,300,13.4194927633251,13.4194927633251,13.4194927633251,13.4194927633251,630.426212764227,0.0,1.0
2002-03-21,28.2,28.2,28.2,28.2,0,13.4194927633251,13.4194927633251,13.4194927633251,13.4194927633251,0,0.0,1.0
2002-03-22,28.6,28.8,28.25,28.75,1300,13.6098401784077,13.705013885949,13.4432861902104,13.6812204590637,2731.84692197832,0.0,1.0
2002-03-25,28.8,28.8,28.8,28.8,200,13.705013885949,13.705013885949,13.705013885949,13.705013885949,420.284141842819,0.0,1.0
2002-03-26,28.6,28.6,28.6,28.6,200,13.6098401784077,13.6098401784077,13.6098401784077,13.6098401784077,420.284141842819,0.0,1.0
2002-03-27,28.4,28.4,28.4,28.4,300,13.5146664708664,13.5146664708664,13.5146664708664,13.5146664708664,630.426212764228,0.0,1.0
2002-03-28,28.6,28.6,28.6,28.6,100,13.6098401784077,13.6098401784077,13.6098401784077,13.6098401784077,210.14207092141,0.0,1.0
2002-04-01,28.4,28.4,28.4,28.4,200,13.5146664708664,13.5146664708664,13.5146664708664,13.5146664708664,420.284141842819,0.0,1.0
2002-04-02,28.8,28.8,28.6,28.6,800,13.705013885949,13.705013885949,13.6098401784077,13.6098401784077,1681.13656737128,0.0,1.0
2002-04-03,28.65,28.65,28.65,28.65,0,13.705013885949,13.705013885949,13.705013885949,13.705013885949,0,0.15,1.0
2002-04-04,28.65,28.65,28.65,28.65,0,13.705013885949,13.705013885949,13.705013885949,13.705013885949,0,0.0,1.0
2002-04-05,28.65,28.65,28.65,28.65,0,13.705013885949,13.705013885949,13.705013885949,13.705013885949,0,0.0,1.0
2002-04-08,28.35,28.6,28.35,28.6,400,13.5615058871433,13.6810958861481,13.5615058871433,13.6810958861481,836.190323874773,0.0,1.0
2002-04-09,28.4,28.4,28.4,28.4,200,13.5854238869443,13.5854238869443,13.5854238869443,13.5854238869443,418.095161937385,0.0,1.0
2002-04-10,28.2,28.2,28.2,28.2,700,13.4897518877404,13.4897518877404,13.4897518877404,13.4897518877404,1463.33306678086,0.0,1.0
2002-04-11,28.2,28.2,28.2,28.2,0,13.4897518877404,13.4897518877404,13.4897518877404,13.4897518877404,0,0.0,1.0
2002-04-12,28.05,28.05,28.05,28.05,500,13.4179978883375,13.4179978883375,13.4179978883375,13.4179978883375,1045.23790484347,0.0,1.0
2002-04-15,27.95,27.95,27.95,27.95,100,13.3701618887356,13.3701618887356,13.3701618887356,13.3701618887356,209.047580968694,0.0,1.0
2002-04-16,27.9,27.95,27.75,27.95,800,13.3462438889347,13.3701618887356,13.2744898895318,13.3701618887356,1672.38064774954,0.0,1.0
2002-04-17,28.0,28.0,28.0,28.0,100,13.3940798885366,13.3940798885366,13.3940798885366,13.3940798885366,209.047580968693,0.0,1.0
2002-04-18,28.0,28.0,28.0,28.0,0,13.3940798885366,13.3940798885366,13.3940798885366,13.3940798885366,0,0.0,1.0
2002-04-19,28.25,28.25,28.25,28.25,300,13.5136698875414,13.5136698875414,13.5136698875414,13.5136698875414,627.142742906079,0.0,1.0
2002-04-22,28.35,28.5,28.26,28.26,300,13.5615058871433,13.6332598865462,13.5184534875016,13.5184534875016,627.14274290608,0.0,1.0
2002-04-23,28.5,28.5,28.5,28.5,100,13.6332598865462,13.6332598865462,13.6332598865462,13.6332598865462,209.047580968693,0.0,1.0
2002-04-24,28.3,28.31,28.3,28.31,200,13.5375878873423,13.5423714873025,13.5375878873423,13.5423714873025,418.095161937388,0.0,1.0
2002-04-25,28.0,28.1,28.0,28.1,600,13.3940798885366,13.4419158881385,13.3940798885366,13.4419158881385,1254.28548581216,0.0,1.0
2002-04-26,27.75,27.75,27.75,27.75,400,13.2744898895318,13.2744898895318,13.2744898895318,13.2744898895318,836.190323874773,0.0,1.0
2002-04-29,27.0,27.5,27.0,27.5,2000,12.9157198925174,13.154899890527,12.9157198925174,13.154899890527,4180.95161937388,0.0,1.0
2002-04-30,27.25,27.25,27.25,27.25,900,13.0353098915222,13.0353098915222,13.0353098915222,13.0353098915222,1881.42822871824,0.0,1.0
2002-05-01,27.25,27.25,27.0,27.25,2800,13.0353098915222,13.0353098915222,12.9157198925174,13.0353098915222,5853.33226712342,0.0,1.0
2002-05-02,27.0,27.25,27.0,27.25,1100,12.9157198925174,13.0353098915222,12.9157198925174,13.0353098915222,2299.52339065563,0.0,1.0
2002-05-03,27.8,27.8,27.5,27.5,3800,13.2984078893328,13.2984078893328,13.154899890527,13.154899890527,7943.80807681032,0.0,1.0
2002-05-06,27.35,27.55,27.35,27.55,1100,13.0831458911241,13.178817890328,13.0831458911241,13.178817890328,2299.52339065563,0.0,1.0
2002-05-07,27.5,27.5,27.5,27.5,500,13.154899890527,13.154899890527,13.154899890527,13.154899890527,1045.23790484347,0.0,1.0
2002-05-08,27.31,27.31,27.31,27.31,200,13.0640114912834,13.0640114912834,13.0640114912834,13.0640114912834,418.095161937386,0.0,1.0
2002-05-09,27.5,27.5,27.5,27.5,700,13.154899890527,13.154899890527,13.154899890527,13.154899890527,1463.33306678085,0.0,1.0
2002-05-10,27.36,27.36,27.36,27.36,100,13.0879294910843,13.0879294910843,13.0879294910843,13.0879294910843,209.047580968694,0.0,1.0
2002-05-13,27.45,27.9,27.2,27.7,1600,13.130981890726,13.3462438889347,13.0113918917213,13.2505718897308,3344.76129549911,0.0,1.0
2002-05-14,27.5,27.65,27.5,27.65,900,13.154899890527,13.2266538899299,13.154899890527,13.2266538899299,1881.42822871824,0.0,1.0
2002-05-15,27.5,27.5,27.5,27.5,0,13.154899890527,13.154899890527,13.154899890527,13.154899890527,0,0.0,1.0
2002-05-16,27.5,27.5,27.5,27.5,0,13.154899890527,13.154899890527,13.154899890527,13.154899890527,0,0.0,1.0
2002-05-17,27.85,27.85,27.75,27.75,1100,13.3223258891337,13.3223258891337,13.2744898895318,13.2744898895318,2299.52339065563,0.0,1.0
2002-05-20,27.85,27.85,27.85,27.85,0,13.3223258891337,13.3223258891337,13.3223258891337,13.3223258891337,0,0.0,1.0
2002-05-21,27.85,27.85,27.85,27.85,0,13.3223258891337,13.3223258891337,13.3223258891337,13.3223258891337,0,0.0,1.0
2002-05-22,27.85,27.85,27.85,27.85,0,13.3223258891337,13.3223258891337,13.3223258891337,13.3223258891337,0,0.0,1.0
2002-05-23,27.65,27.65,27.65,27.65,200,13.2266538899299,13.2266538899299,13.2266538899299,13.2266538899299,418.095161937386,0.0,1.0
2002-05-24,27.2,27.45,27.2,27.45,1500,13.0113918917213,13.130981890726,13.0113918917213,13.130981890726,3135.71371453039,0.0,1.0
2002-05-28,27.0,27.25,27.0,27.25,700,12.9157198925174,13.0353098915222,12.9157198925174,13.0353098915222,1463.33306678086,0.0,1.0
2002-05-29,26.85,26.85,26.85,26.85,600,12.8439658931146,12.8439658931146,12.8439658931146,12.8439658931146,1254.28548581216,0.0,1.0
2002-05-30,26.45,26.75,26.45,26.75,1900,12.6526218947069,12.7961298935126,12.6526218947069,12.7961298935126,3971.90403840517,0.0,1.0
2002-05-31,26.6,26.7,26.5,26.6,1100,12.7243758941098,12.7722118937117,12.6765398945078,12.7243758941098,2299.52339065562,0.0,1.0
2002-06-03,26.9,26.9,26.51,26.51,600,12.953988692199,12.953988692199,12.766179934208,12.766179934208,1245.94828538948,0.18,1.0
2002-06-04,26.9,26.9,26.9,26.9,0,12.953988692199,12.953988692199,12.953988692199,12.953988692199,0,0.0,1.0
2002-06-05,26.45,26.65,26.45,26.65,700,12.7372862791324,12.8335984627176,12.7372862791324,12.8335984627176,1453.6063329544,0.0,1.0
2002-06-06,26.32,26.7,26.32,26.51,3800,12.6746833598021,12.8576765086138,12.6746833598021,12.766179934208,7891.00580746671,0.0,1.0
2002-06-07,26.4,26.52,26.32,26.32,1700,12.7132082332362,12.7709955433872,12.6746833598021,12.6746833598021,3530.18680860351,0.0,1.0
2002-06-10,26.32,26.4,26.32,26.4,800,12.6746833598021,12.7132082332362,12.6746833598021,12.7132082332362,1661.26438051931,0.0,1.0
2002-06-11,26.32,26.32,26.32,26.32,400,12.6746833598021,12.6746833598021,12.6746833598021,12.6746833598021,830.632190259653,0.0,1.0
2002-06-12,26.32,26.32,26.32,26.32,8000,12.6746833598021,12.6746833598021,12.6746833598021,12.6746833598021,16612.6438051931,0.0,1.0
2002-06-13,26.32,26.32,26.32,26.32,0,12.6746833598021,12.6746833598021,12.6746833598021,12.6746833598021,0,0.0,1.0
2002-06-14,26.2,26.2,26.12,26.12,800,12.616896049651,12.616896049651,12.578371176217,12.578371176217,1661.26438051931,0.0,1.0
2002-06-17,26.3,26.3,26.2,26.2,2100,12.6650521414436,12.6650521414436,12.616896049651,12.616896049651,4360.81899886318,0.0,1.0
2002-06-18,26.3,26.3,26.3,26.3,0,12.6650521414436,12.6650521414436,12.6650521414436,12.6650521414436,0,0.0,1.0
2002-06-19,26.3,26.3,26.3,26.3,0,12.6650521414436,12.6650521414436,12.6650521414436,12.6650521414436,0,0.0,1.0
2002-06-20,26.3,26.3,26.3,26.3,0,12.6650521414436,12.6650521414436,12.6650521414436,12.6650521414436,0,0.0,1.0
2002-06-21,26.15,26.3,26.15,26.3,200,12.5928180037547,12.6650521414436,12.5928180037547,12.6650521414436,415.316095129828,0.0,1.0
2002-06-24,25.65,26.0,25.65,26.0,700,12.3520375447919,12.5205838660659,12.3520375447919,12.5205838660659,1453.6063329544,0.0,1.0
2002-06-25,25.65,25.65,25.65,25.65,400,12.3520375447919,12.3520375447919,12.3520375447919,12.3520375447919,830.632190259656,0.0,1.0
2002-06-26,25.7,25.7,25.7,25.7,500,12.3761155906882,12.3761155906882,12.3761155906882,12.3761155906882,1038.29023782457,0.0,1.0
2002-06-27,25.7,25.7,25.7,25.7,200,12.3761155906882,12.3761155906882,12.3761155906882,12.3761155906882,415.316095129827,0.0,1.0
2002-06-28,25.7,25.7,25.7,25.7,0,12.3761155906882,12.3761155906882,12.3761155906882,12.3761155906882,0,0.0,1.0
2002-07-01,25.9,25.9,25.9,25.9,100,12.4724277742733,12.4724277742733,12.4724277742733,12.4724277742733,207.658047564914,0.0,1.0
2002-07-02,25.9,25.9,25.9,25.9,0,12.4724277742733,12.4724277742733,12.4724277742733,12.4724277742733,0,0.0,1.0
2002-07-03,25.9,25.9,25.9,25.9,0,12.4724277742733,12.4724277742733,12.4724277742733,12.4724277742733,0,0.0,1.0
2002-07-05,25.9,25.9,25.9,25.9,700,12.4724277742733,12.4724277742733,12.4724277742733,12.4724277742733,1453.6063329544,0.0,1.0
2002-07-08,25.25,25.7,25.25,25.7,1800,12.1594131776217,12.3761155906882,12.1594131776217,12.3761155906882,3737.84485616844,0.0,1.0
2002-07-09,25.05,25.2,25.05,25.1,400,12.0631009940366,12.1353351317254,12.0631009940366,12.0871790399329,830.632190259652,0.0,1.0
2002-07-10,25.0,25.1,25.0,25.1,200,12.0390229481403,12.0871790399329,12.0390229481403,12.0871790399329,415.316095129826,0.0,1.0
2002-07-11,24.5,24.8,24.5,24.8,1000,11.7982424891775,11.9427107645552,11.7982424891775,11.9427107645552,2076.58047564913,0.0,1.0
2002-07-12,24.5,24.5,24.5,24.5,0,11.7982424891775,11.7982424891775,11.7982424891775,11.7982424891775,0,0.0,1.0
2002-07-15,24.0,24.3,24.0,24.3,1200,11.5574620302147,11.7019303055924,11.5574620302147,11.7019303055924,2491.89657077896,0.0,1.0
2002-07-16,24.0,24.0,24.0,24.0,0,11.5574620302147,11.5574620302147,11.5574620302147,11.5574620302147,0,0.0,1.0
2002-07-17,24.0,24.0,23.85,23.85,200,11.5574620302147,11.5574620302147,11.4852278925258,11.4852278925258,415.316095129826,0.0,1.0
2002-07-18,23.9,24.0,23.9,24.0,800,11.5093059384221,11.5574620302147,11.5093059384221,11.5574620302147,1661.26438051931,0.0,1.0
2002-07-19,23.5,23.7,23.5,23.7,800,11.3166815712519,11.412993754837,11.3166815712519,11.412993754837,1661.2643805193,0.0,1.0
2002-07-22,23.5,23.5,23.5,23.5,0,11.3166815712519,11.3166815712519,11.3166815712519,11.3166815712519,0,0.0,1.0
2002-07-23,23.5,23.5,23.5,23.5,300,11.3166815712519,11.3166815712519,11.3166815712519,11.3166815712519,622.974142694739,0.0,1.0
2002-07-24,23.5,23.5,23.5,23.5,0,11.3166815712519,11.3166815712519,11.3166815712519,11.3166815712519,0,0.0,1.0
2002-07-25,23.7,23.7,23.7,23.7,500,11.412993754837,11.412993754837,11.412993754837,11.412993754837,1038.29023782457,0.0,1.0
2002-07-26,23.7,23.7,23.7,23.7,0,11.412993754837,11.412993754837,11.412993754837,11.412993754837,0,0.0,1.0
2002-07-29,23.7,23.7,23.7,23.7,0,11.412993754837,11.412993754837,11.412993754837,11.412993754837,0,0.0,1.0
2002-07-30,24.2,24.2,23.9,23.9,1500,11.6537742137998,11.6537742137998,11.5093059384221,11.5093059384221,3114.8707134737,0.0,1.0
2002-07-31,24.75,24.75,24.35,24.35,1100,11.9186327186589,11.9186327186589,11.7260083514886,11.7260083514886,2284.23852321404,0.0,1.0
2002-08-01,25.2,25.4,24.95,24.95,1700,12.1353351317254,12.2316473153105,12.014944902244,12.014944902244,3530.18680860353,0.0,1.0
2002-08-02,25.2,25.2,25.2,25.2,0,12.1353351317254,12.1353351317254,12.1353351317254,12.1353351317254,0,0.0,1.0
2002-08-05,25.8,26.1,25.8,26.1,2100,12.4242716824808,12.5687399578585,12.4242716824808,12.5687399578585,4360.81899886317,0.0,1.0
2002-08-06,25.85,25.85,25.3,25.3,1500,12.4483497283771,12.4483497283771,12.183491223518,12.183491223518,3114.87071347369,0.0,1.0
2002-08-07,26.0,26.0,26.0,26.0,400,12.5205838660659,12.5205838660659,12.5205838660659,12.5205838660659,830.632190259654,0.0,1.0
2002-08-08,26.2,26.2,26.2,26.2,200,12.616896049651,12.616896049651,12.616896049651,12.616896049651,415.316095129828,0.0,1.0
2002-08-09,26.2,26.2,26.2,26.2,0,12.616896049651,12.616896049651,12.616896049651,12.616896049651,0,0.0,1.0
2002-08-12,26.2,26.2,26.2,26.2,0,12.616896049651,12.616896049651,12.616896049651,12.616896049651,0,0.0,1.0
2002-08-13,26.2,26.2,26.2,26.2,0,12.616896049651,12.616896049651,12.616896049651,12.616896049651,0,0.0,1.0
2002-08-14,26.2,26.2,26.2,26.2,0,12.616896049651,12.616896049651,12.616896049651,12.616896049651,0,0.0,1.0
2002-08-15,26.6,26.6,26.4,26.4,900,12.8095204168213,12.8095204168213,12.7132082332362,12.7132082332362,1868.92242808422,0.0,1.0
2002-08-16,26.6,26.6,26.6,26.6,0,12.8095204168213,12.8095204168213,12.8095204168213,12.8095204168213,0,0.0,1.0
2002-08-19,26.4,26.4,26.4,26.4,200,12.7132082332362,12.7132082332362,12.7132082332362,12.7132082332362,415.316095129825,0.0,1.0
2002-08-20,26.4,26.6,26.4,26.6,1000,12.7132082332362,12.8095204168213,12.7132082332362,12.8095204168213,2076.58047564912,0.0,1.0
2002-08-21,26.4,26.4,26.4,26.4,0,12.7132082332362,12.7132082332362,12.7132082332362,12.7132082332362,0,0.0,1.0
2002-08-22,26.4,26.4,26.4,26.4,0,12.7132082332362,12.7132082332362,12.7132082332362,12.7132082332362,0,0.0,1.0
2002-08-23,26.4,26.4,26.4,26.4,0,12.7132082332362,12.7132082332362,12.7132082332362,12.7132082332362,0,0.0,1.0
2002-08-26,25.4,26.2,25.2,26.2,3900,12.2316473153105,12.616896049651,12.1353351317254,12.616896049651,8098.66385503164,0.0,1.0
2002-08-27,25.6,25.6,25.6,25.6,300,12.3279594988957,12.3279594988957,12.3279594988957,12.3279594988957,622.974142694738,0.0,1.0
2002-08-28,25.8,25.8,25.8,25.8,200,12.4242716824808,12.4242716824808,12.4242716824808,12.4242716824808,415.316095129826,0.0,1.0
2002-08-29,26.0,26.0,26.0,26.0,300,12.5205838660659,12.5205838660659,12.5205838660659,12.5205838660659,622.97414269474,0.0,1.0
2002-08-30,26.0,26.0,26.0,26.0,0,12.5205838660659,12.5205838660659,12.5205838660659,12.5205838660659,0,0.0,1.0
2002-09-03,25.82,25.82,25.82,25.82,0,12.5205838660659,12.5205838660659,12.5205838660659,12.5205838660659,0,0.18,1.0
2002-09-04,25.6,25.6,25.6,25.6,200,12.4139018966416,12.4139018966416,12.4139018966416,12.4139018966416,412.440829855852,0.0,1.0
2002-09-05,25.2,25.4,25.0,25.4,2100,12.2199346795066,12.3169182880741,12.1229510709391,12.3169182880741,4330.62871348644,0.0,1.0
2002-09-06,25.78,25.78,25.0,25.0,3100,12.5011871443524,12.5011871443524,12.1229510709391,12.1229510709391,6392.83286276569,0.0,1.0
2002-09-09,25.75,25.75,25.55,25.55,700,12.4866396030673,12.4866396030673,12.3896559944998,12.3896559944998,1443.54290449548,0.0,1.0
2002-09-10,26.2,26.2,25.8,25.8,800,12.7048527223442,12.7048527223442,12.5108855052092,12.5108855052092,1649.7633194234,0.0,1.0
2002-09-11,25.6,26.0,25.2,26.0,1400,12.4139018966416,12.6078691137767,12.2199346795066,12.6078691137767,2887.08580899097,0.0,1.0
2002-09-12,25.8,25.8,25.8,25.8,200,12.5108855052092,12.5108855052092,12.5108855052092,12.5108855052092,412.440829855849,0.0,1.0
2002-09-13,25.65,25.65,25.65,25.65,100,12.4381477987835,12.4381477987835,12.4381477987835,12.4381477987835,206.220414927926,0.0,1.0
2002-09-16,25.65,25.65,25.65,25.65,0,12.4381477987835,12.4381477987835,12.4381477987835,12.4381477987835,0,0.0,1.0
2002-09-17,25.65,25.65,25.65,25.65,0,12.4381477987835,12.4381477987835,12.4381477987835,12.4381477987835,0,0.0,1.0
2002-09-18,25.65,25.65,25.65,25.65,0,12.4381477987835,12.4381477987835,12.4381477987835,12.4381477987835,0,0.0,1.0
2002-09-19,25.65,25.65,25.65,25.65,0,12.4381477987835,12.4381477987835,12.4381477987835,12.4381477987835,0,0.0,1.0
2002-09-20,25.75,25.75,25.55,25.55,400,12.4866396030673,12.4866396030673,12.3896559944998,12.3896559944998,824.8816597117,0.0,1.0
2002-09-23,25.75,25.75,25.75,25.75,0,12.4866396030673,12.4866396030673,12.4866396030673,12.4866396030673,0,0.0,1.0
2002-09-24,25.45,25.75,25.45,25.75,700,12.341164190216,12.4866396030673,12.341164190216,12.4866396030673,1443.54290449548,0.0,1.0
2002-09-25,24.9,25.25,24.7,25.25,1900,12.0744592666553,12.2441805816485,11.9774756580878,12.2441805816485,3918.1878836306,0.0,1.0
2002-09-26,24.9,24.9,24.65,24.7,800,12.0744592666553,12.0744592666553,11.953229755946,11.9774756580878,1649.76331942341,0.0,1.0
2002-09-27,25.3,25.3,25.1,25.1,500,12.2684264837904,12.2684264837904,12.1714428752229,12.1714428752229,1031.10207463962,0.0,1.0
2002-09-30,25.3,25.3,25.3,25.3,0,12.2684264837904,12.2684264837904,12.2684264837904,12.2684264837904,0,0.0,1.0
2002-10-01,25.7,25.7,25.5,25.5,1200,12.4623937009254,12.4623937009254,12.3654100923579,12.3654100923579,2474.64497913511,0.0,1.0
2002-10-02,25.7,25.7,25.7,25.7,0,12.4623937009254,12.4623937009254,12.4623937009254,12.4623937009254,0,0.0,1.0
2002-10-03,25.9,25.9,25.9,25.9,100,12.5593773094929,12.5593773094929,12.5593773094929,12.5593773094929,206.220414927926,0.0,1.0
2002-10-04,25.7,25.7,25.7,25.7,300,12.4623937009254,12.4623937009254,12.4623937009254,12.4623937009254,618.661244783776,0.0,1.0
2002-10-07,24.9,25.5,24.9,25.5,1200,12.0744592666553,12.3654100923579,12.0744592666553,12.3654100923579,2474.64497913511,0.0,1.0
2002-10-08,24.9,24.9,24.9,24.9,0,12.0744592666553,12.0744592666553,12.0744592666553,12.0744592666553,0,0.0,1.0
2002-10-09,24.9,24.9,24.9,24.9,0,12.0744592666553,12.0744592666553,12.0744592666553,12.0744592666553,0,0.0,1.0
2002-10-10,24.9,24.9,24.9,24.9,0,12.0744592666553,12.0744592666553,12.0744592666553,12.0744592666553,0,0.0,1.0
2002-10-11,25.15,25.15,24.71,24.71,500,12.1956887773647,12.1956887773647,11.9823248385162,11.9823248385162,1031.10207463963,0.0,1.0
2002-10-14,25.0,25.0,24.96,24.96,200,12.1229510709391,12.1229510709391,12.1035543492256,12.1035543492256,412.440829855851,0.0,1.0
2002-10-15,25.2,25.2,25.2,25.2,200,12.2199346795066,12.2199346795066,12.2199346795066,12.2199346795066,412.440829855851,0.0,1.0
2002-10-16,25.5,25.5,25.3,25.3,400,12.3654100923579,12.3654100923579,12.2684264837904,12.2684264837904,824.881659711701,0.0,1.0
2002-10-17,26.2,26.2,25.7,25.7,1000,12.7048527223442,12.7048527223442,12.4623937009254,12.4623937009254,2062.20414927925,0.0,1.0
2002-10-18,26.4,26.4,26.4,26.4,500,12.8018363309117,12.8018363309117,12.8018363309117,12.8018363309117,1031.10207463963,0.0,1.0
2002-10-21,26.4,26.4,26.4,26.4,500,12.8018363309117,12.8018363309117,12.8018363309117,12.8018363309117,1031.10207463963,0.0,1.0
2002-10-22,26.65,26.65,26.65,26.65,300,12.9230658416211,12.9230658416211,12.9230658416211,12.9230658416211,618.661244783776,0.0,1.0
2002-10-23,26.25,26.45,26.25,26.45,800,12.7290986244861,12.8260822330536,12.7290986244861,12.8260822330536,1649.7633194234,0.0,1.0
2002-10-24,26.25,26.25,26.25,26.25,0,12.7290986244861,12.7290986244861,12.7290986244861,12.7290986244861,0,0.0,1.0
2002-10-25,26.45,26.45,26.45,26.45,400,12.8260822330536,12.8260822330536,12.8260822330536,12.8260822330536,824.8816597117,0.0,1.0
2002-10-28,26.6,26.6,26.6,26.6,100,12.8988199394792,12.8988199394792,12.8988199394792,12.8988199394792,206.220414927926,0.0,1.0
2002-10-29,26.45,26.45,26.45,26.45,600,12.8260822330536,12.8260822330536,12.8260822330536,12.8260822330536,1237.32248956755,0.0,1.0
2002-10-30,26.45,26.45,26.15,26.25,800,12.8260822330536,12.8260822330536,12.6806068202023,12.7290986244861,1649.7633194234,0.0,1.0
2002-10-31,26.55,26.55,26.55,26.55,100,12.8745740373373,12.8745740373373,12.8745740373373,12.8745740373373,206.220414927926,0.0,1.0
2002-11-01,26.55,26.55,26.35,26.38,2100,12.8745740373373,12.8745740373373,12.7775904287698,12.7921379700549,4330.62871348644,0.0,1.0
2002-11-04,26.3,26.3,26.3,26.3,300,12.7533445266279,12.7533445266279,12.7533445266279,12.7533445266279,618.661244783778,0.0,1.0
2002-11-05,26.1,26.1,26.1,26.1,300,12.6563609180604,12.6563609180604,12.6563609180604,12.6563609180604,618.661244783777,0.0,1.0
2002-11-06,25.9,25.9,25.9,25.9,300,12.5593773094929,12.5593773094929,12.5593773094929,12.5593773094929,618.661244783777,0.0,1.0
2002-11-07,25.6,25.8,25.6,25.8,300,12.4139018966416,12.5108855052092,12.4139018966416,12.5108855052092,618.661244783779,0.0,1.0
2002-11-08,25.6,25.6,25.6,25.6,0,12.4139018966416,12.4139018966416,12.4139018966416,12.4139018966416,0,0.0,1.0
2002-11-11,25.6,25.6,25.6,25.6,0,12.4139018966416,12.4139018966416,12.4139018966416,12.4139018966416,0,0.0,1.0
2002-11-12,25.4,25.4,25.4,25.4,300,12.3169182880741,12.3169182880741,12.3169182880741,12.3169182880741,618.661244783778,0.0,1.0
2002-11-13,25.21,25.21,25.21,25.21,200,12.224783859935,12.224783859935,12.224783859935,12.224783859935,412.440829855851,0.0,1.0
2002-11-14,25.21,25.21,25.21,25.21,0,12.224783859935,12.224783859935,12.224783859935,12.224783859935,0,0.0,1.0
2002-11-15,25.0,25.2,25.0,25.2,1100,12.1229510709391,12.2199346795066,12.1229510709391,12.2199346795066,2268.42456420718,0.0,1.0
2002-11-18,24.55,25.0,24.55,25.0,1800,11.9047379516622,12.1229510709391,11.9047379516622,12.1229510709391,3711.96746870266,0.0,1.0
2002-11-19,24.55,24.55,24.55,24.55,0,11.9047379516622,11.9047379516622,11.9047379516622,11.9047379516622,0,0.0,1.0
2002-11-20,24.55,24.55,24.55,24.55,0,11.9047379516622,11.9047379516622,11.9047379516622,11.9047379516622,0,0.0,1.0
2002-11-21,24.35,24.35,24.35,24.35,200,11.8077543430947,11.8077543430947,11.8077543430947,11.8077543430947,412.44082985585,0.0,1.0
2002-11-22,24.01,24.25,24.01,24.25,1100,11.6428822085299,11.7592625388109,11.6428822085299,11.7592625388109,2268.42456420718,0.0,1.0
2002-11-25,24.0,24.0,24.0,24.0,200,11.6380330281015,11.6380330281015,11.6380330281015,11.6380330281015,412.440829855852,0.0,1.0
2002-11-26,24.0,24.0,24.0,24.0,0,11.6380330281015,11.6380330281015,11.6380330281015,11.6380330281015,0,0.0,1.0
2002-11-27,23.6,23.8,23.6,23.8,2000,11.4440658109665,11.541049419534,11.4440658109665,11.541049419534,4124.40829855851,0.0,1.0
2002-11-29,23.6,23.6,23.6,23.6,0,11.4440658109665,11.4440658109665,11.4440658109665,11.4440658109665,0,0.0,1.0
2002-12-02,23.8,23.8,23.8,23.8,100,11.541049419534,11.541049419534,11.541049419534,11.541049419534,206.220414927926,0.0,1.0
2002-12-03,23.62,23.62,23.62,23.62,0,11.541049419534,11.541049419534,11.541049419534,11.541049419534,0,0.18,1.0
2002-12-04,23.62,23.62,23.62,23.62,0,11.541049419534,11.541049419534,11.541049419534,11.541049419534,0,0.0,1.0
2002-12-05,23.62,23.62,23.62,23.62,0,11.541049419534,11.541049419534,11.541049419534,11.541049419534,0,0.0,1.0
2002-12-06,23.0,23.4,23.0,23.4,2400,11.2381090876072,11.4335544630439,11.2381090876072,11.4335544630439,4911.85835354381,0.0,1.0
2002-12-09,22.9,22.9,22.9,22.9,600,11.1892477437481,11.1892477437481,11.1892477437481,11.1892477437481,1227.96458838594,0.0,1.0
2002-12-10,22.9,22.9,22.9,22.9,0,11.1892477437481,11.1892477437481,11.1892477437481,11.1892477437481,0,0.0,1.0
2002-12-11,23.0,23.0,22.9,22.9,500,11.2381090876072,11.2381090876072,11.1892477437481,11.1892477437481,1023.30382365496,0.0,1.0
2002-12-12,23.35,23.35,23.2,23.2,400,11.4091237911143,11.4091237911143,11.3358317753255,11.3358317753255,818.643058923965,0.0,1.0
2002-12-13,23.68,23.68,23.55,23.55,400,11.5703662258495,11.5703662258495,11.5068464788326,11.5068464788326,818.643058923968,0.0,1.0
2002-12-16,23.79,23.79,23.79,23.79,100,11.6241137040946,11.6241137040946,11.6241137040946,11.6241137040946,204.660764730992,0.0,1.0
2002-12-17,23.85,23.87,23.85,23.87,400,11.6534305104101,11.6632027791819,11.6534305104101,11.6632027791819,818.643058923966,0.0,1.0
2002-12-18,23.65,23.66,23.65,23.66,400,11.5557078226918,11.5605939570777,11.5557078226918,11.5605939570777,818.643058923964,0.0,1.0
2002-12-19,23.65,23.65,23.65,23.65,0,11.5557078226918,11.5557078226918,11.5557078226918,11.5557078226918,0,0.0,1.0
2002-12-20,23.0,23.45,23.0,23.45,1400,11.2381090876072,11.4579851349734,11.2381090876072,11.4579851349734,2865.25070623389,0.0,1.0
2002-12-23,23.2,23.2,23.2,23.2,300,11.3358317753255,11.3358317753255,11.3358317753255,11.3358317753255,613.982294192977,0.0,1.0
2002-12-24,23.2,23.2,23.2,23.2,0,11.3358317753255,11.3358317753255,11.3358317753255,11.3358317753255,0,0.0,1.0
2002-12-26,23.4,23.4,23.2,23.4,800,11.4335544630439,11.4335544630439,11.3358317753255,11.4335544630439,1637.28611784793,0.0,1.0
2002-12-27,22.8,23.2,22.7,23.2,2800,11.1403863998889,11.3358317753255,11.0915250560297,11.3358317753255,5730.50141246776,0.0,1.0
2002-12-30,22.6,22.85,22.6,22.85,500,11.0426637121706,11.1648170718185,11.0426637121706,11.1648170718185,1023.30382365496,0.0,1.0
2002-12-31,22.6,22.8,22.4,22.8,1300,11.0426637121706,11.1403863998889,10.9449410244522,11.1403863998889,2660.58994150288,0.0,1.0
2003-01-02,23.0,23.0,22.8,22.8,500,11.2381090876072,11.2381090876072,11.1403863998889,11.1403863998889,1023.30382365496,0.0,1.0
2003-01-03,23.09,23.09,23.09,23.09,100,11.2820842970805,11.2820842970805,11.2820842970805,11.2820842970805,204.660764730991,0.0,1.0
2003-01-06,23.1,23.1,23.1,23.1,200,11.2869704314664,11.2869704314664,11.2869704314664,11.2869704314664,409.321529461983,0.0,1.0
2003-01-07,23.81,24.0,23.3,23.3,2200,11.6338859728664,11.7267225261988,11.3846931191847,11.3846931191847,4502.53682408183,0.0,1.0
2003-01-08,24.2,24.2,24.2,24.2,200,11.8244452139172,11.8244452139172,11.8244452139172,11.8244452139172,409.321529461982,0.0,1.0
2003-01-09,24.2,24.2,24.2,24.2,100,11.8244452139172,11.8244452139172,11.8244452139172,11.8244452139172,204.660764730991,0.0,1.0
2003-01-10,24.4,24.55,24.0,24.0,900,11.9221679016355,11.9954599174242,11.7267225261988,11.7267225261988,1841.94688257892,0.0,1.0
2003-01-13,24.4,24.4,24.4,24.4,0,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,0,0.0,1.0
2003-01-14,24.4,24.4,24.4,24.4,0,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,0,0.0,1.0
2003-01-15,24.4,24.4,24.4,24.4,0,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,0,0.0,1.0
2003-01-16,24.4,24.4,24.4,24.4,0,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,0,0.0,1.0
2003-01-17,24.4,24.4,24.4,24.4,0,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,0,0.0,1.0
2003-01-21,24.6,24.6,24.6,24.6,200,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,409.321529461984,0.0,1.0
2003-01-22,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-01-23,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-01-24,24.4,24.4,24.4,24.4,400,11.9221679016355,11.9221679016355,11.9221679016355,11.9221679016355,818.643058923965,0.0,1.0
2003-01-27,24.6,24.6,24.6,24.6,100,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,204.660764730992,0.0,1.0
2003-01-28,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-01-29,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-01-30,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-01-31,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-03,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-04,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-05,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-06,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-07,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-10,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-11,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-12,24.6,24.6,24.6,24.6,0,12.0198905893538,12.0198905893538,12.0198905893538,12.0198905893538,0,0.0,1.0
2003-02-13,24.7,24.7,24.5,24.5,500,12.068751933213,12.068751933213,11.9710292454946,11.9710292454946,1023.30382365496,0.0,1.0
2003-02-14,24.5,24.5,24.5,24.5,200,11.9710292454946,11.9710292454946,11.9710292454946,11.9710292454946,409.321529461985,0.0,1.0
2003-02-18,24.5,24.5,24.5,24.5,0,11.9710292454946,11.9710292454946,11.9710292454946,11.9710292454946,0,0.0,1.0
2003-02-19,24.5,24.5,24.5,24.5,100,11.9710292454946,11.9710292454946,11.9710292454946,11.9710292454946,204.660764730992,0.0,1.0
2003-02-20,24.5,24.5,24.5,24.5,800,11.9710292454946,11.9710292454946,11.9710292454946,11.9710292454946,1637.28611784794,0.0,1.0
2003-02-21,24.7,24.7,24.7,24.7,800,12.068751933213,12.068751933213,12.068751933213,12.068751933213,1637.28611784793,0.0,1.0
2003-02-24,24.7,24.7,24.7,24.7,0,12.068751933213,12.068751933213,12.068751933213,12.068751933213,0,0.0,1.0
2003-02-25,24.2,24.5,24.2,24.5,2000,11.8244452139172,11.9710292454946,11.8244452139172,11.9710292454946,4093.21529461982,0.0,1.0
2003-02-26,24.2,24.2,24.2,24.2,1000,11.8244452139172,11.8244452139172,11.8244452139172,11.8244452139172,2046.60764730991,0.0,1.0
2003-02-27,24.5,24.5,24.3,24.4,800,11.9710292454946,11.9710292454946,11.8733065577763,11.9221679016355,1637.28611784794,0.0,1.0
2003-02-28,25.2,25.35,24.7,24.7,1600,12.3130586525088,12.3863506682975,12.068751933213,12.068751933213,3274.57223569586,0.0,1.0
2003-03-03,25.5,25.5,25.2,25.2,800,12.5475931030328,12.5475931030328,12.3999743606441,12.3999743606441,1625.80981328357,0.18,1.0
2003-03-04,25.3,25.3,25.3,25.3,300,12.449180608107,12.449180608107,12.449180608107,12.449180608107,609.678679981342,0.0,1.0
2003-03-05,24.7,25.1,24.7,25.1,7000,12.1539431233298,12.3507681131813,12.1539431233298,12.3507681131813,14225.8358662313,0.0,1.0
2003-03-06,24.8,25.0,24.7,24.7,800,12.2031493707926,12.3015618657184,12.1539431233298,12.1539431233298,1625.80981328358,0.0,1.0
2003-03-07,24.8,24.8,24.8,24.8,0,12.2031493707926,12.2031493707926,12.2031493707926,12.2031493707926,0,0.0,1.0
2003-03-10,24.6,24.6,24.6,24.6,100,12.1047368758669,12.1047368758669,12.1047368758669,12.1047368758669,203.226226660447,0.0,1.0
2003-03-11,24.6,24.6,24.6,24.6,200,12.1047368758669,12.1047368758669,12.1047368758669,12.1047368758669,406.452453320894,0.0,1.0
2003-03-12,24.6,24.6,24.6,24.6,0,12.1047368758669,12.1047368758669,12.1047368758669,12.1047368758669,0,0.0,1.0
2003-03-13,24.6,24.6,24.6,24.6,0,12.1047368758669,12.1047368758669,12.1047368758669,12.1047368758669,0,0.0,1.0
2003-03-14,24.6,24.6,24.6,24.6,100,12.1047368758669,12.1047368758669,12.1047368758669,12.1047368758669,203.226226660447,0.0,1.0
2003-03-17,24.8,24.8,24.8,24.8,100,12.2031493707926,12.2031493707926,12.2031493707926,12.2031493707926,203.226226660448,0.0,1.0
2003-03-18,25.0,25.0,24.61,24.61,500,12.3015618657184,12.3015618657184,12.1096575006132,12.1096575006132,1016.13113330224,0.0,1.0
2003-03-19,25.0,25.0,25.0,25.0,0,12.3015618657184,12.3015618657184,12.3015618657184,12.3015618657184,0,0.0,1.0
2003-03-20,25.0,25.0,25.0,25.0,0,12.3015618657184,12.3015618657184,12.3015618657184,12.3015618657184,0,0.0,1.0
2003-03-21,25.0,25.0,25.0,25.0,0,12.3015618657184,12.3015618657184,12.3015618657184,12.3015618657184,0,0.0,1.0
2003-03-24,25.0,25.0,25.0,25.0,0,12.3015618657184,12.3015618657184,12.3015618657184,12.3015618657184,0,0.0,1.0
2003-03-25,24.7,24.8,24.7,24.8,3300,12.1539431233298,12.2031493707926,12.1539431233298,12.2031493707926,6706.46547979474,0.0,1.0
2003-03-26,24.7,24.7,24.7,24.7,200,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,406.452453320894,0.0,1.0
2003-03-27,24.7,24.7,24.7,24.7,0,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,0,0.0,1.0
2003-03-28,24.7,24.7,24.7,24.7,0,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,0,0.0,1.0
2003-03-31,24.7,24.7,24.7,24.7,0,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,0,0.0,1.0
2003-04-01,24.7,24.7,24.7,24.7,0,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,0,0.0,1.0
2003-04-02,24.45,24.46,24.45,24.46,1100,12.1539431233298,12.1589140612125,12.1539431233298,12.1589140612125,2212.86209151122,0.25,1.0
2003-04-03,24.55,24.55,24.55,24.55,500,12.2036525021573,12.2036525021573,12.2036525021573,12.2036525021573,1005.84640523237,0.0,1.0
2003-04-04,24.45,24.45,24.45,24.45,400,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,804.677124185898,0.0,1.0
2003-04-07,24.45,24.45,24.45,24.45,0,12.1539431233298,12.1539431233298,12.1539431233298,12.1539431233298,0,0.0,1.0
2003-04-08,24.25,24.25,24.25,24.25,200,12.0545243656747,12.0545243656747,12.0545243656747,12.0545243656747,402.338562092951,0.0,1.0
2003-04-09,24.1,24.25,24.1,24.25,400,11.9799602974334,12.0545243656747,11.9799602974334,12.0545243656747,804.677124185903,0.0,1.0
2003-04-10,24.3,24.3,24.28,24.28,6000,12.0793790550885,12.0793790550885,12.069437179323,12.069437179323,12070.1568627885,0.0,1.0
2003-04-11,24.3,24.3,24.3,24.3,0,12.0793790550885,12.0793790550885,12.0793790550885,12.0793790550885,0,0.0,1.0
2003-04-14,24.49,24.49,24.49,24.49,2000,12.1738268748608,12.1738268748608,12.1738268748608,12.1738268748608,4023.38562092949,0.0,1.0
2003-04-15,24.5,24.5,24.5,24.5,1000,12.1787978127435,12.1787978127435,12.1787978127435,12.1787978127435,2011.69281046476,0.0,1.0
2003-04-16,24.7,24.7,24.5,24.51,5700,12.2782165703986,12.2782165703986,12.1787978127435,12.1837687506263,11466.6490196491,0.0,1.0
2003-04-17,24.7,24.7,24.7,24.7,0,12.2782165703986,12.2782165703986,12.2782165703986,12.2782165703986,0,0.0,1.0
2003-04-21,24.83,24.83,24.7,24.7,2200,12.3428387628744,12.3428387628744,12.2782165703986,12.2782165703986,4425.72418302244,0.0,1.0
2003-04-22,24.83,24.83,24.83,24.83,0,12.3428387628744,12.3428387628744,12.3428387628744,12.3428387628744,0,0.0,1.0
2003-04-23,24.7,24.7,24.6,24.65,800,12.2782165703986,12.2782165703986,12.2285071915711,12.2533618809848,1609.3542483718,0.0,1.0
2003-04-24,24.4,24.5,24.3,24.5,2300,12.129088433916,12.1787978127435,12.0793790550885,12.1787978127435,4626.89346406893,0.0,1.0
2003-04-25,24.4,24.4,24.4,24.4,0,12.129088433916,12.129088433916,12.129088433916,12.129088433916,0,0.0,1.0
2003-04-28,24.5,24.74,24.5,24.5,1600,12.1787978127435,12.2981003219296,12.1787978127435,12.1787978127435,3218.70849674361,0.0,1.0
2003-04-29,24.5,24.5,24.5,24.5,0,12.1787978127435,12.1787978127435,12.1787978127435,12.1787978127435,0,0.0,1.0
2003-04-30,24.55,25.0,24.55,24.7,1200,12.2036525021573,12.4273447068812,12.2036525021573,12.2782165703986,2414.0313725577,0.0,1.0
2003-05-01,24.6,24.8,24.6,24.8,1700,12.2285071915711,12.3279259492261,12.2285071915711,12.3279259492261,3419.87777779006,0.0,1.0
2003-05-02,24.6,24.6,24.6,24.6,0,12.2285071915711,12.2285071915711,12.2285071915711,12.2285071915711,0,0.0,1.0
2003-05-05,24.5,24.7,24.5,24.7,500,12.1787978127435,12.2782165703986,12.1787978127435,12.2782165703986,1005.84640523238,0.0,1.0
2003-05-06,24.5,24.5,24.5,24.5,0,12.1787978127435,12.1787978127435,12.1787978127435,12.1787978127435,0,0.0,1.0
2003-05-07,24.5,24.5,24.5,24.5,0,12.1787978127435,12.1787978127435,12.1787978127435,12.1787978127435,0,0.0,1.0
2003-05-08,24.75,24.75,24.75,24.75,200,12.3030712598123,12.3030712598123,12.3030712598123,12.3030712598123,402.338562092952,0.0,1.0
2003-05-09,25.0,25.0,24.75,24.75,700,12.4273447068812,12.4273447068812,12.3030712598123,12.3030712598123,1408.18496732532,0.0,1.0
2003-05-12,25.25,25.25,25.25,25.25,500,12.55161815395,12.55161815395,12.55161815395,12.55161815395,1005.84640523237,0.0,1.0
2003-05-13,25.5,25.5,25.5,25.5,200,12.6758916010188,12.6758916010188,12.6758916010188,12.6758916010188,402.33856209295,0.0,1.0
2003-05-14,25.55,25.55,25.5,25.5,1700,12.7007462904325,12.7007462904325,12.6758916010188,12.6758916010188,3419.87777779009,0.0,1.0
2003-05-15,25.3,25.3,25.3,25.3,1000,12.5764728433637,12.5764728433637,12.5764728433637,12.5764728433637,2011.69281046476,0.0,1.0
2003-05-16,25.35,25.5,25.35,25.5,200,12.6013275327775,12.6758916010188,12.6013275327775,12.6758916010188,402.33856209295,0.0,1.0
2003-05-19,25.35,25.35,25.35,25.35,0,12.6013275327775,12.6013275327775,12.6013275327775,12.6013275327775,0,0.0,1.0
2003-05-20,25.35,25.35,25.35,25.35,0,12.6013275327775,12.6013275327775,12.6013275327775,12.6013275327775,0,0.0,1.0
2003-05-21,25.35,25.35,25.35,25.35,0,12.6013275327775,12.6013275327775,12.6013275327775,12.6013275327775,0,0.0,1.0
2003-05-22,25.35,25.35,25.35,25.35,0,12.6013275327775,12.6013275327775,12.6013275327775,12.6013275327775,0,0.0,1.0
2003-05-23,25.35,25.35,25.35,25.35,0,12.6013275327775,12.6013275327775,12.6013275327775,12.6013275327775,0,0.0,1.0
2003-05-27,25.0,25.15,25.0,25.15,500,12.4273447068812,12.5019087751224,12.4273447068812,12.5019087751224,1005.84640523237,0.0,1.0
2003-05-28,25.15,25.15,24.8,24.8,800,12.5019087751224,12.5019087751224,12.3279259492261,12.3279259492261,1609.35424837181,0.0,1.0
2003-05-29,25.15,25.15,25.15,25.15,0,12.5019087751224,12.5019087751224,12.5019087751224,12.5019087751224,0,0.0,1.0
2003-05-30,25.15,25.15,25.15,25.15,0,12.5019087751224,12.5019087751224,12.5019087751224,12.5019087751224,0,0.0,1.0
2003-06-02,25.15,25.15,25.15,25.15,0,12.5019087751224,12.5019087751224,12.5019087751224,12.5019087751224,0,0.0,1.0
2003-06-03,25.35,25.35,25.2,25.2,400,12.690804414667,12.690804414667,12.6157108974205,12.6157108974205,799.00372495545,0.18,1.0
2003-06-04,25.5,25.5,25.5,25.5,700,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,1398.25651867203,0.0,1.0
2003-06-05,25.5,25.5,25.25,25.25,800,12.7658979319136,12.7658979319136,12.640742069836,12.640742069836,1598.00744991089,0.0,1.0
2003-06-06,25.5,25.5,25.5,25.5,500,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,998.754656194308,0.0,1.0
2003-06-09,25.5,25.5,25.5,25.5,0,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,0,0.0,1.0
2003-06-10,25.5,25.5,25.5,25.5,0,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,0,0.0,1.0
2003-06-11,25.5,25.5,25.5,25.5,0,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,0,0.0,1.0
2003-06-12,25.5,25.5,25.5,25.5,0,12.7658979319136,12.7658979319136,12.7658979319136,12.7658979319136,0,0.0,1.0
2003-06-13,25.4,25.4,25.4,25.4,100,12.7158355870826,12.7158355870826,12.7158355870826,12.7158355870826,199.750931238861,0.0,1.0
2003-06-16,25.27,25.27,25.27,25.27,200,12.6507545388022,12.6507545388022,12.6507545388022,12.6507545388022,399.501862477724,0.0,1.0
2003-06-17,25.27,25.27,25.27,25.27,0,12.6507545388022,12.6507545388022,12.6507545388022,12.6507545388022,0,0.0,1.0
2003-06-18,25.6,25.6,25.5,25.5,400,12.8159602767446,12.8159602767446,12.7658979319136,12.7658979319136,799.003724955449,0.0,1.0
2003-06-19,25.52,25.6,25.52,25.6,1000,12.7759104008798,12.8159602767446,12.7759104008798,12.8159602767446,1997.50931238862,0.0,1.0
2003-06-20,25.75,25.75,25.75,25.75,1000,12.8910537939912,12.8910537939912,12.8910537939912,12.8910537939912,1997.50931238861,0.0,1.0
2003-06-23,26.0,26.0,26.0,26.0,100,13.0162096560688,13.0162096560688,13.0162096560688,13.0162096560688,199.750931238861,0.0,1.0
2003-06-24,26.25,26.25,26.25,26.25,200,13.1413655181463,13.1413655181463,13.1413655181463,13.1413655181463,399.501862477725,0.0,1.0
2003-06-25,26.25,26.25,26.25,26.25,0,13.1413655181463,13.1413655181463,13.1413655181463,13.1413655181463,0,0.0,1.0
2003-06-26,26.25,26.25,26.25,26.25,0,13.1413655181463,13.1413655181463,13.1413655181463,13.1413655181463,0,0.0,1.0
2003-06-27,26.25,26.25,26.25,26.25,0,13.1413655181463,13.1413655181463,13.1413655181463,13.1413655181463,0,0.0,1.0
2003-06-30,26.26,26.26,26.26,26.26,100,13.1463717526294,13.1463717526294,13.1463717526294,13.1463717526294,199.750931238863,0.0,1.0
2003-07-01,26.26,26.26,26.26,26.26,0,13.1463717526294,13.1463717526294,13.1463717526294,13.1463717526294,0,0.0,1.0
2003-07-02,26.5,26.5,26.5,26.5,500,13.2665213802239,13.2665213802239,13.2665213802239,13.2665213802239,998.754656194311,0.0,1.0
2003-07-03,26.9,26.9,26.3,26.3,1000,13.4667707595481,13.4667707595481,13.1663966905619,13.1663966905619,1997.50931238861,0.0,1.0
2003-07-07,26.9,26.9,26.9,26.9,0,13.4667707595481,13.4667707595481,13.4667707595481,13.4667707595481,0,0.0,1.0
2003-07-08,26.9,26.9,26.9,26.9,0,13.4667707595481,13.4667707595481,13.4667707595481,13.4667707595481,0,0.0,1.0
2003-07-09,27.15,27.15,27.15,27.15,300,13.5919266216256,13.5919266216256,13.5919266216256,13.5919266216256,599.252793716587,0.0,1.0
2003-07-10,26.9,26.9,26.9,26.9,300,13.4667707595481,13.4667707595481,13.4667707595481,13.4667707595481,599.252793716584,0.0,1.0
2003-07-11,26.9,26.9,26.9,26.9,0,13.4667707595481,13.4667707595481,13.4667707595481,13.4667707595481,0,0.0,1.0
2003-07-14,26.9,26.9,26.9,26.9,0,13.4667707595481,13.4667707595481,13.4667707595481,13.4667707595481,0,0.0,1.0
2003-07-15,27.0,27.15,27.0,27.15,1100,13.5168331043791,13.5919266216256,13.5168331043791,13.5919266216256,2197.26024362748,0.0,1.0
2003-07-16,27.0,27.25,27.0,27.25,700,13.5168331043791,13.6419889664567,13.5168331043791,13.6419889664567,1398.25651867203,0.0,1.0
2003-07-17,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-07-18,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-07-21,26.95,26.95,26.95,26.95,100,13.4918019319636,13.4918019319636,13.4918019319636,13.4918019319636,199.750931238861,0.0,1.0
2003-07-22,26.95,26.95,26.95,26.95,0,13.4918019319636,13.4918019319636,13.4918019319636,13.4918019319636,0,0.0,1.0
2003-07-23,27.2,27.2,27.2,27.2,600,13.6169577940412,13.6169577940412,13.6169577940412,13.6169577940412,1198.50558743317,0.0,1.0
2003-07-24,27.2,27.2,27.2,27.2,0,13.6169577940412,13.6169577940412,13.6169577940412,13.6169577940412,0,0.0,1.0
2003-07-25,27.2,27.2,27.2,27.2,0,13.6169577940412,13.6169577940412,13.6169577940412,13.6169577940412,0,0.0,1.0
2003-07-28,26.74,26.95,26.5,26.95,1500,13.3866710078184,13.4918019319636,13.2665213802239,13.4918019319636,2996.26396858293,0.0,1.0
2003-07-29,27.25,27.25,26.75,26.75,1000,13.6419889664567,13.6419889664567,13.3916772423015,13.3916772423015,1997.50931238862,0.0,1.0
2003-07-30,28.25,28.25,27.5,27.5,1800,14.142612414767,14.142612414767,13.7671448285343,13.7671448285343,3595.51676229952,0.0,1.0
2003-07-31,29.0,29.99,29.0,29.75,4200,14.5180800009998,15.013697214827,14.5180800009998,14.8935475872325,8389.53911203218,0.0,1.0
2003-08-01,29.0,29.0,29.0,29.0,0,14.5180800009998,14.5180800009998,14.5180800009998,14.5180800009998,0,0.0,1.0
2003-08-04,28.75,28.75,28.75,28.75,100,14.3929241389222,14.3929241389222,14.3929241389222,14.3929241389222,199.750931238862,0.0,1.0
2003-08-05,28.0,28.5,27.9,28.5,1500,14.0174565526894,14.2677682768446,13.9673942078584,14.2677682768446,2996.26396858293,0.0,1.0
2003-08-06,28.0,28.0,28.0,28.0,0,14.0174565526894,14.0174565526894,14.0174565526894,14.0174565526894,0,0.0,1.0
2003-08-07,27.0,27.75,27.0,27.75,2000,13.5168331043791,13.8923006906118,13.5168331043791,13.8923006906118,3995.01862477724,0.0,1.0
2003-08-08,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-11,27.0,27.0,27.0,27.0,1000,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,1997.50931238862,0.0,1.0
2003-08-12,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-13,26.75,26.75,26.75,26.75,1000,13.3916772423015,13.3916772423015,13.3916772423015,13.3916772423015,1997.50931238862,0.0,1.0
2003-08-14,26.75,26.75,26.75,26.75,0,13.3916772423015,13.3916772423015,13.3916772423015,13.3916772423015,0,0.0,1.0
2003-08-15,26.75,26.75,26.75,26.75,0,13.3916772423015,13.3916772423015,13.3916772423015,13.3916772423015,0,0.0,1.0
2003-08-18,26.75,26.75,26.75,26.75,0,13.3916772423015,13.3916772423015,13.3916772423015,13.3916772423015,0,0.0,1.0
2003-08-19,27.0,27.0,27.0,27.0,1000,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,1997.50931238862,0.0,1.0
2003-08-20,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-21,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-22,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-25,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-26,27.0,27.0,27.0,27.0,1000,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,1997.50931238862,0.0,1.0
2003-08-27,27.0,27.0,27.0,27.0,0,13.5168331043791,13.5168331043791,13.5168331043791,13.5168331043791,0,0.0,1.0
2003-08-28,27.25,27.25,27.24,27.24,200,13.6419889664567,13.6419889664567,13.6369827319736,13.6369827319736,399.501862477723,0.0,1.0
2003-08-29,27.2,27.45,27.2,27.45,700,13.6169577940412,13.7421136561187,13.6169577940412,13.7421136561187,1398.25651867203,0.0,1.0
2003-09-02,27.1,27.1,26.85,26.85,500,13.5668954492101,13.5668954492101,13.4417395871325,13.4417395871325,998.754656194311,0.0,1.0
2003-09-03,27.1,27.11,27.1,27.11,300,13.657007669906,13.662047156131,13.657007669906,13.662047156131,595.298779681798,0.18,1.0
2003-09-04,27.1,27.1,27.1,27.1,0,13.657007669906,13.657007669906,13.657007669906,13.657007669906,0,0.0,1.0
2003-09-05,27.0,27.0,27.0,27.0,300,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,595.298779681799,0.0,1.0
2003-09-08,27.0,27.0,27.0,27.0,0,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,0,0.0,1.0
2003-09-09,27.0,27.0,27.0,27.0,0,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,0,0.0,1.0
2003-09-10,27.0,27.0,27.0,27.0,900,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,1785.8963390454,0.0,1.0
2003-09-11,27.0,27.0,27.0,27.0,0,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,0,0.0,1.0
2003-09-12,27.02,27.02,27.02,27.02,200,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,396.8658531212,0.0,1.0
2003-09-15,27.0,27.0,27.0,27.0,200,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,396.8658531212,0.0,1.0
2003-09-16,27.0,27.0,27.0,27.0,200,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,396.8658531212,0.0,1.0
2003-09-17,27.0,27.0,27.0,27.0,0,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,0,0.0,1.0
2003-09-18,27.0,27.0,27.0,27.0,0,13.6066128076554,13.6066128076554,13.6066128076554,13.6066128076554,0,0.0,1.0
2003-09-19,27.25,27.25,26.99,26.99,400,13.7325999632818,13.7325999632818,13.6015733214303,13.6015733214303,793.731706242401,0.0,1.0
2003-09-22,27.2,27.2,27.2,27.2,100,13.7074025321566,13.7074025321566,13.7074025321566,13.7074025321566,198.432926560599,0.0,1.0
2003-09-23,27.25,27.25,27.25,27.25,300,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,595.298779681801,0.0,1.0
2003-09-24,27.25,27.25,27.25,27.25,0,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,0,0.0,1.0
2003-09-25,27.25,27.25,27.25,27.25,0,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,0,0.0,1.0
2003-09-26,27.12,27.12,27.12,27.12,100,13.6670866423561,13.6670866423561,13.6670866423561,13.6670866423561,198.4329265606,0.0,1.0
2003-09-29,27.12,27.12,27.12,27.12,0,13.6670866423561,13.6670866423561,13.6670866423561,13.6670866423561,0,0.0,1.0
2003-09-30,27.02,27.02,27.02,27.02,200,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,396.8658531212,0.0,1.0
2003-10-01,27.02,27.02,27.02,27.02,0,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,0,0.0,1.0
2003-10-02,27.02,27.02,27.02,27.02,0,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,0,0.0,1.0
2003-10-03,27.02,27.02,27.02,27.02,0,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,0,0.0,1.0
2003-10-06,27.02,27.02,27.02,27.02,0,13.6166917801055,13.6166917801055,13.6166917801055,13.6166917801055,0,0.0,1.0
2003-10-07,27.12,27.12,27.12,27.12,300,13.6670866423561,13.6670866423561,13.6670866423561,13.6670866423561,595.298779681799,0.0,1.0
2003-10-08,27.12,27.12,27.12,27.12,0,13.6670866423561,13.6670866423561,13.6670866423561,13.6670866423561,0,0.0,1.0
2003-10-09,27.12,27.12,27.12,27.12,0,13.6670866423561,13.6670866423561,13.6670866423561,13.6670866423561,0,0.0,1.0
2003-10-10,27.06,27.12,27.06,27.12,200,13.6368497250058,13.6670866423561,13.6368497250058,13.6670866423561,396.865853121198,0.0,1.0
2003-10-13,27.25,27.25,27.12,27.25,3300,13.7325999632818,13.7325999632818,13.6670866423561,13.7325999632818,6548.28657649981,0.0,1.0
2003-10-14,27.25,27.25,27.25,27.25,0,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,0,0.0,1.0
2003-10-15,27.25,27.25,27.25,27.25,100,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,198.4329265606,0.0,1.0
2003-10-16,27.25,27.25,27.25,27.25,100,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,198.4329265606,0.0,1.0
2003-10-17,27.25,27.25,27.25,27.25,300,13.7325999632818,13.7325999632818,13.7325999632818,13.7325999632818,595.298779681801,0.0,1.0
2003-10-20,27.5,27.5,27.5,27.5,1500,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,2976.49389840899,0.0,1.0
2003-10-21,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-22,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-23,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-24,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-27,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-28,27.5,27.5,27.5,27.5,0,13.8585871189083,13.8585871189083,13.8585871189083,13.8585871189083,0,0.0,1.0
2003-10-29,27.4,27.4,27.4,27.4,200,13.8081922566577,13.8081922566577,13.8081922566577,13.8081922566577,396.8658531212,0.0,1.0
2003-10-30,27.4,27.4,27.4,27.4,0,13.8081922566577,13.8081922566577,13.8081922566577,13.8081922566577,0,0.0,1.0
2003-10-31,27.4,27.4,27.4,27.4,0,13.8081922566577,13.8081922566577,13.8081922566577,13.8081922566577,0,0.0,1.0
2003-11-03,27.41,27.41,27.41,27.41,100,13.8132317428828,13.8132317428828,13.8132317428828,13.8132317428828,198.432926560599,0.0,1.0
2003-11-04,27.41,27.41,27.41,27.41,0,13.8132317428828,13.8132317428828,13.8132317428828,13.8132317428828,0,0.0,1.0
2003-11-05,27.75,27.75,27.5,27.5,900,13.9845742745347,13.9845742745347,13.8585871189083,13.8585871189083,1785.8963390454,0.0,1.0
2003-11-06,28.24,28.24,28.0,28.0,400,14.2315090995625,14.2315090995625,14.1105614301612,14.1105614301612,793.731706242401,0.0,1.0
2003-11-07,27.92,27.92,27.92,27.92,200,14.0702455403607,14.0702455403607,14.0702455403607,14.0702455403607,396.865853121199,0.0,1.0
2003-11-10,26.5,27.25,25.0,26.95,33800,13.3546384964025,13.7325999632818,12.5987155626439,13.5814153765301,67070.3291774828,0.0,1.0
2003-11-11,26.3,26.45,26.3,26.45,10600,13.2538487719014,13.3294410652772,13.2538487719014,13.3294410652772,21033.8902154235,0.0,1.0
2003-11-12,26.2,26.2,26.2,26.2,200,13.2034539096508,13.2034539096508,13.2034539096508,13.2034539096508,396.865853121199,0.0,1.0
2003-11-13,26.24,26.45,26.1,26.1,6400,13.223611854551,13.3294410652772,13.1530590474002,13.1530590474002,12699.7072998784,0.0,1.0
2003-11-14,26.2,26.2,26.15,26.16,2300,13.2034539096508,13.2034539096508,13.1782564785255,13.1832959647506,4563.95731089379,0.0,1.0
2003-11-17,26.2,26.2,26.2,26.2,200,13.2034539096508,13.2034539096508,13.2034539096508,13.2034539096508,396.865853121199,0.0,1.0
2003-11-18,26.2,26.2,26.2,26.2,500,13.2034539096508,13.2034539096508,13.2034539096508,13.2034539096508,992.164632802998,0.0,1.0
2003-11-19,26.07,26.1,26.07,26.1,1000,13.1379405887251,13.1530590474002,13.1379405887251,13.1530590474002,1984.32926560599,0.0,1.0
2003-11-20,26.45,26.5,26.25,26.25,300,13.3294410652772,13.3546384964025,13.2286513407761,13.2286513407761,595.298779681801,0.0,1.0
2003-11-21,26.27,26.27,26.27,26.27,1000,13.2387303132262,13.2387303132262,13.2387303132262,13.2387303132262,1984.329265606,0.0,1.0
2003-11-24,26.5,26.5,26.5,26.5,300,13.3546384964025,13.3546384964025,13.3546384964025,13.3546384964025,595.2987796818,0.0,1.0
2003-11-25,26.5,26.5,26.5,26.5,1100,13.3546384964025,13.3546384964025,13.3546384964025,13.3546384964025,2182.7621921666,0.0,1.0
2003-11-26,26.5,26.5,26.5,26.5,0,13.3546384964025,13.3546384964025,13.3546384964025,13.3546384964025,0,0.0,1.0
2003-11-28,26.5,26.5,26.5,26.5,0,13.3546384964025,13.3546384964025,13.3546384964025,13.3546384964025,0,0.0,1.0
2003-12-01,26.75,26.75,26.75,26.75,200,13.480625652029,13.480625652029,13.480625652029,13.480625652029,396.865853121198,0.0,1.0
2003-12-02,26.75,26.75,26.75,26.75,0,13.480625652029,13.480625652029,13.480625652029,13.480625652029,0,0.0,1.0
2003-12-03,26.57,26.57,26.57,26.57,0,13.480625652029,13.480625652029,13.480625652029,13.480625652029,0,0.18,1.0
2003-12-04,26.57,26.57,26.57,26.57,0,13.480625652029,13.480625652029,13.480625652029,13.480625652029,0,0.0,1.0
2003-12-05,26.57,26.57,26.57,26.57,0,13.480625652029,13.480625652029,13.480625652029,13.480625652029,0,0.0,1.0
2003-12-08,26.56,26.76,26.55,26.76,700,13.4755520255133,13.5770245558259,13.4704783989977,13.5770245558259,1379.6837387292,0.0,1.0
2003-12-09,26.56,26.56,26.56,26.56,0,13.4755520255133,13.4755520255133,13.4755520255133,13.4755520255133,0,0.0,1.0
2003-12-10,26.45,26.45,26.45,26.45,1000,13.4197421338414,13.4197421338414,13.4197421338414,13.4197421338414,1970.97676961313,0.0,1.0
2003-12-11,26.5,26.8,26.36,26.75,4100,13.4451102664196,13.5973190618885,13.3740794952007,13.5719509293103,8081.00475541382,0.0,1.0
2003-12-12,26.65,26.75,26.5,26.5,900,13.521214664154,13.5719509293103,13.4451102664196,13.4451102664196,1773.87909265182,0.0,1.0
2003-12-15,26.65,26.65,26.65,26.65,0,13.521214664154,13.521214664154,13.521214664154,13.521214664154,0,0.0,1.0
2003-12-16,26.65,26.65,26.65,26.65,0,13.521214664154,13.521214664154,13.521214664154,13.521214664154,0,0.0,1.0
2003-12-17,26.65,26.65,26.65,26.65,0,13.521214664154,13.521214664154,13.521214664154,13.521214664154,0,0.0,1.0
2003-12-18,26.65,26.65,26.65,26.65,0,13.521214664154,13.521214664154,13.521214664154,13.521214664154,0,0.0,1.0
2003-12-19,26.55,26.55,26.55,26.55,200,13.4704783989977,13.4704783989977,13.4704783989977,13.4704783989977,394.195353922627,0.0,1.0
2003-12-22,26.75,26.75,26.75,26.75,100,13.5719509293103,13.5719509293103,13.5719509293103,13.5719509293103,197.097676961314,0.0,1.0
2003-12-23,26.75,26.75,26.75,26.75,200,13.5719509293103,13.5719509293103,13.5719509293103,13.5719509293103,394.195353922627,0.0,1.0
2003-12-24,26.75,26.75,26.75,26.75,0,13.5719509293103,13.5719509293103,13.5719509293103,13.5719509293103,0,0.0,1.0
2003-12-26,26.75,26.75,26.75,26.75,0,13.5719509293103,13.5719509293103,13.5719509293103,13.5719509293103,0,0.0,1.0
2003-12-29,27.24,27.24,27.0,27.0,400,13.8205586285762,13.8205586285762,13.6987915922011,13.6987915922011,788.390707845252,0.0,1.0
2003-12-30,27.0,27.0,27.0,27.0,200,13.6987915922011,13.6987915922011,13.6987915922011,13.6987915922011,394.195353922626,0.0,1.0
2003-12-31,27.01,27.01,27.01,27.01,400,13.7038652187167,13.7038652187167,13.7038652187167,13.7038652187167,788.390707845253,0.0,1.0
2004-01-02,27.1,27.1,27.1,27.1,400,13.7495278573574,13.7495278573574,13.7495278573574,13.7495278573574,788.390707845251,0.0,1.0
2004-01-05,27.35,27.35,27.15,27.15,1000,13.8763685202481,13.8763685202481,13.7748959899355,13.7748959899355,1970.97676961314,0.0,1.0
2004-01-06,27.35,27.35,27.35,27.35,0,13.8763685202481,13.8763685202481,13.8763685202481,13.8763685202481,0,0.0,1.0
2004-01-07,27.35,27.35,27.35,27.35,0,13.8763685202481,13.8763685202481,13.8763685202481,13.8763685202481,0,0.0,1.0
2004-01-08,27.35,27.35,27.35,27.35,0,13.8763685202481,13.8763685202481,13.8763685202481,13.8763685202481,0,0.0,1.0
2004-01-09,27.25,27.35,27.25,27.35,2000,13.8256322550918,13.8763685202481,13.8256322550918,13.8763685202481,3941.95353922627,0.0,1.0
2004-01-12,27.11,27.25,27.11,27.25,600,13.754601483873,13.8256322550918,13.754601483873,13.8256322550918,1182.58606176788,0.0,1.0
2004-01-13,27.11,27.11,27.11,27.11,0,13.754601483873,13.754601483873,13.754601483873,13.754601483873,0,0.0,1.0
2004-01-14,27.3,27.3,27.3,27.3,1200,13.85100038767,13.85100038767,13.85100038767,13.85100038767,2365.17212353575,0.0,1.0
2004-01-15,27.3,27.3,27.3,27.3,100,13.85100038767,13.85100038767,13.85100038767,13.85100038767,197.097676961313,0.0,1.0
2004-01-16,27.3,27.3,27.3,27.3,0,13.85100038767,13.85100038767,13.85100038767,13.85100038767,0,0.0,1.0
2004-01-20,27.3,27.34,27.3,27.34,700,13.85100038767,13.8712948937325,13.85100038767,13.8712948937325,1379.68373872919,0.0,1.0
2004-01-21,27.35,27.35,27.35,27.35,100,13.8763685202481,13.8763685202481,13.8763685202481,13.8763685202481,197.097676961314,0.0,1.0
2004-01-22,27.5,27.5,27.35,27.35,2000,13.9524729179826,13.9524729179826,13.8763685202481,13.8763685202481,3941.95353922626,0.0,1.0
2004-01-23,27.55,27.55,27.55,27.55,1000,13.9778410505607,13.9778410505607,13.9778410505607,13.9778410505607,1970.97676961314,0.0,1.0
2004-01-26,27.7,27.7,27.7,27.7,300,14.0539454482952,14.0539454482952,14.0539454482952,14.0539454482952,591.293030883938,0.0,1.0
2004-01-27,28.1,28.25,27.8,27.8,2600,14.2568905089204,14.3329949066548,14.1046817134515,14.1046817134515,5124.53960099413,0.0,1.0
2004-01-28,28.25,28.39,28.25,28.25,1400,14.3329949066548,14.4040256778736,14.3329949066548,14.3329949066548,2759.36747745839,0.0,1.0
2004-01-29,28.25,28.25,28.25,28.25,1000,14.3329949066548,14.3329949066548,14.3329949066548,14.3329949066548,1970.97676961314,0.0,1.0
2004-01-30,28.15,28.55,28.15,28.35,3800,14.2822586414985,14.4852037021237,14.2822586414985,14.3837311718111,7489.71172452991,0.0,1.0
2004-02-02,28.16,28.45,28.16,28.25,2800,14.2873322680141,14.4344674369674,14.2873322680141,14.3329949066548,5518.73495491679,0.0,1.0
2004-02-03,28.4,28.4,28.25,28.25,1200,14.4090993043893,14.4090993043893,14.3329949066548,14.3329949066548,2365.17212353575,0.0,1.0
2004-02-04,28.49,28.49,28.49,28.49,300,14.4547619430299,14.4547619430299,14.4547619430299,14.4547619430299,591.293030883941,0.0,1.0
2004-02-05,28.42,28.6,28.42,28.5,2800,14.4192465574205,14.5105718347019,14.4192465574205,14.4598355695456,5518.73495491678,0.0,1.0
2004-02-06,28.8,28.85,28.6,28.6,1700,14.6120443650145,14.6374124975926,14.5105718347019,14.5105718347019,3350.66050834232,0.0,1.0
2004-02-09,28.95,28.95,28.9,28.9,1200,14.6881487627489,14.6881487627489,14.6627806301708,14.6627806301708,2365.17212353576,0.0,1.0
2004-02-10,29.05,29.05,28.95,28.95,1500,14.7388850279052,14.7388850279052,14.6881487627489,14.6881487627489,2956.4651544197,0.0,1.0
2004-02-11,29.25,29.29,29.15,29.15,4200,14.8403575582178,14.8606520642803,14.7896212930615,14.7896212930615,8278.10243237517,0.0,1.0
2004-02-12,31.15,31.7,29.4,29.4,10100,15.8043465961875,16.0833960545472,14.9164619559523,14.9164619559523,19906.8653730927,0.0,1.0
2004-02-13,31.29,31.29,31.0,31.0,2400,15.8753773674063,15.8753773674063,15.7282421984531,15.7282421984531,4730.34424707153,0.0,1.0
2004-02-17,31.18,31.19,31.0,31.19,800,15.8195674757344,15.82464110225,15.7282421984531,15.82464110225,1576.78141569051,0.0,1.0
2004-02-18,30.31,30.75,30.31,30.75,2500,15.3781619688746,15.6014015355623,15.3781619688746,15.6014015355623,4927.44192403283,0.0,1.0
2004-02-19,30.31,30.31,30.31,30.31,0,15.3781619688746,15.3781619688746,15.3781619688746,15.3781619688746,0,0.0,1.0
2004-02-20,30.1,30.11,29.98,30.11,1200,15.2716158120464,15.276689438562,15.2107322938588,15.276689438562,2365.17212353575,0.0,1.0
2004-02-23,30.12,30.28,30.1,30.1,1400,15.2817630650776,15.3629410893277,15.2716158120464,15.2716158120464,2759.36747745839,0.0,1.0
2004-02-24,30.65,30.65,30.24,30.24,3800,15.550665270406,15.550665270406,15.3426465832652,15.3426465832652,7489.71172452992,0.0,1.0
2004-02-25,30.98,30.98,30.9,30.9,700,15.7180949454218,15.7180949454218,15.6775059332968,15.6775059332968,1379.68373872919,0.0,1.0
2004-02-26,30.95,31.0,30.86,31.0,2900,15.7028740658749,15.7282421984531,15.6572114272342,15.7282421984531,5715.83263187809,0.0,1.0
2004-02-27,30.9,30.9,30.82,30.82,600,15.6775059332968,15.6775059332968,15.6369169211717,15.6369169211717,1182.58606176788,0.0,1.0
2004-03-01,30.39,30.65,30.01,30.65,5300,15.4187509809996,15.550665270406,15.2259531734057,15.550665270406,10446.1768789496,0.0,1.0
2004-03-02,30.5,30.5,30.5,30.5,300,15.4745608726716,15.4745608726716,15.4745608726716,15.4745608726716,591.293030883939,0.0,1.0
2004-03-03,30.45,30.45,30.45,30.45,300,15.5405180173748,15.5405180173748,15.5405180173748,15.5405180173748,587.818243239175,0.18,1.0
2004-03-04,30.34,30.5,30.15,30.5,1200,15.4843782150131,15.5660361093573,15.3874094654794,15.5660361093573,2351.27297295671,0.0,1.0
2004-03-05,30.44,30.44,30.25,30.25,2700,15.5354143989782,15.5354143989782,15.4384456494445,15.4384456494445,5290.3641891526,0.0,1.0
2004-03-08,30.21,30.42,30.21,30.42,300,15.4180311758585,15.5252071621852,15.4180311758585,15.5252071621852,587.818243239177,0.0,1.0
2004-03-09,30.3,30.3,30.3,30.3,200,15.4639637414271,15.4639637414271,15.4639637414271,15.4639637414271,391.878828826118,0.0,1.0
2004-03-10,30.3,30.44,30.3,30.44,1300,15.4639637414271,15.5354143989782,15.4639637414271,15.5354143989782,2547.21238736976,0.0,1.0
2004-03-11,29.83,30.15,29.83,30.15,4200,15.2240936767911,15.3874094654794,15.2240936767911,15.3874094654794,8229.45540534847,0.0,1.0
2004-03-12,29.86,29.86,29.86,29.86,200,15.2394045319806,15.2394045319806,15.2394045319806,15.2394045319806,391.878828826118,0.0,1.0
2004-03-15,29.99,29.99,29.9,29.91,700,15.3057515711353,15.3057515711353,15.2598190055667,15.2649226239632,1371.57590089141,0.0,1.0
2004-03-16,29.85,30.0,29.85,29.99,700,15.2343009135841,15.3108551895318,15.2343009135841,15.3057515711353,1371.57590089141,0.0,1.0
2004-03-17,29.85,29.85,29.85,29.85,0,15.2343009135841,15.2343009135841,15.2343009135841,15.2343009135841,0,0.0,1.0
2004-03-18,29.85,29.85,29.85,29.85,0,15.2343009135841,15.2343009135841,15.2343009135841,15.2343009135841,0,0.0,1.0
2004-03-19,29.99,29.99,29.99,29.99,100,15.3057515711353,15.3057515711353,15.3057515711353,15.3057515711353,195.939414413058,0.0,1.0
2004-03-22,29.9,29.9,29.8,29.8,200,15.2598190055667,15.2598190055667,15.2087828216016,15.2087828216016,391.878828826117,0.0,1.0
2004-03-23,29.93,29.93,29.8,29.8,400,15.2751298607562,15.2751298607562,15.2087828216016,15.2087828216016,783.757657652236,0.0,1.0
2004-03-24,29.51,29.6,29.51,29.6,1100,15.0607778881028,15.1067104536714,15.0607778881028,15.1067104536714,2155.33355854364,0.0,1.0
2004-03-25,29.65,29.75,29.5,29.5,600,15.1322285456539,15.183264729619,15.0556742697063,15.0556742697063,1175.63648647835,0.0,1.0
2004-03-26,29.65,29.65,29.65,29.65,0,15.1322285456539,15.1322285456539,15.1322285456539,15.1322285456539,0,0.0,1.0
2004-03-29,29.65,29.65,29.65,29.65,0,15.1322285456539,15.1322285456539,15.1322285456539,15.1322285456539,0,0.0,1.0
2004-03-30,29.6,29.6,29.55,29.55,300,15.1067104536714,15.1067104536714,15.0811923616888,15.0811923616888,587.818243239175,0.0,1.0
2004-03-31,29.55,29.6,29.46,29.6,300,15.0811923616888,15.1067104536714,15.0352597961202,15.1067104536714,587.818243239177,0.0,1.0
2004-04-01,29.7,29.7,29.69,29.69,400,15.1577466376365,15.1577466376365,15.15264301924,15.15264301924,783.757657652233,0.0,1.0
2004-04-02,29.7,29.7,29.7,29.7,0,15.1577466376365,15.1577466376365,15.1577466376365,15.1577466376365,0,0.0,1.0
2004-04-05,29.1,29.75,29.1,29.7,3700,14.8515295338458,15.183264729619,14.8515295338458,15.1577466376365,7249.75833328319,0.0,1.0
2004-04-06,28.75,29.1,28.75,28.86,1100,14.672902889968,14.8515295338458,14.672902889968,14.7290426923296,2155.33355854364,0.0,1.0
2004-04-07,28.76,29.18,28.76,29.18,800,14.6780065083645,14.8923584810179,14.6780065083645,14.8923584810179,1567.51531530447,0.0,1.0
2004-04-08,29.0,29.0,28.9,28.9,1900,14.8004933498807,14.8004933498807,14.7494571659156,14.7494571659156,3722.84887384812,0.0,1.0
2004-04-12,29.9,29.9,29.9,29.9,8600,15.2598190055667,15.2598190055667,15.2598190055667,15.2598190055667,16850.789639523,0.0,1.0
2004-04-13,29.93,29.98,29.75,29.98,1100,15.2751298607562,15.3006479527388,15.183264729619,15.3006479527388,2155.33355854365,0.0,1.0
2004-04-14,29.8,29.98,29.8,29.98,600,15.2087828216016,15.3006479527388,15.2087828216016,15.3006479527388,1175.63648647835,0.0,1.0
2004-04-15,29.95,29.95,29.8,29.8,300,15.2853370975492,15.2853370975492,15.2087828216016,15.2087828216016,587.818243239178,0.0,1.0
2004-04-16,29.95,29.95,29.95,29.95,0,15.2853370975492,15.2853370975492,15.2853370975492,15.2853370975492,0,0.0,1.0
2004-04-19,29.8,29.8,29.8,29.8,800,15.2087828216016,15.2087828216016,15.2087828216016,15.2087828216016,1567.51531530447,0.0,1.0
2004-04-20,29.97,29.97,29.95,29.95,500,15.2955443343422,15.2955443343422,15.2853370975492,15.2853370975492,979.697072065297,0.0,1.0
2004-04-21,29.97,29.97,29.97,29.97,0,15.2955443343422,15.2955443343422,15.2955443343422,15.2955443343422,0,0.0,1.0
2004-04-22,29.76,29.96,29.76,29.96,200,15.1883683480155,15.2904407159457,15.1883683480155,15.2904407159457,391.878828826118,0.0,1.0
2004-04-23,29.96,29.97,29.85,29.85,1500,15.2904407159457,15.2955443343422,15.2343009135841,15.2343009135841,2939.09121619589,0.0,1.0
2004-04-26,29.7,29.94,29.45,29.88,3400,15.1577466376365,15.2802334791527,15.0301561777237,15.2496117687737,6661.94009004398,0.0,1.0
2004-04-27,29.65,29.8,29.6,29.8,1700,15.1322285456539,15.2087828216016,15.1067104536714,15.2087828216016,3330.970045022,0.0,1.0
2004-04-28,29.5,29.5,29.41,29.41,500,15.0556742697063,15.0556742697063,15.0097417041377,15.0097417041377,979.697072065291,0.0,1.0
2004-04-29,29.6,29.6,29.6,29.6,100,15.1067104536714,15.1067104536714,15.1067104536714,15.1067104536714,195.939414413058,0.0,1.0
2004-04-30,29.5,29.6,29.35,29.6,800,15.0556742697063,15.1067104536714,14.9791199937586,15.1067104536714,1567.51531530447,0.0,1.0
2004-05-03,29.5,29.59,29.42,29.59,1200,15.0556742697063,15.1016068352748,15.0148453225342,15.1016068352748,2351.2729729567,0.0,1.0
2004-05-04,29.59,29.59,29.5,29.5,3300,15.1016068352748,15.1016068352748,15.0556742697063,15.0556742697063,6466.00067563096,0.0,1.0
2004-05-05,29.59,29.59,29.59,29.59,0,15.1016068352748,15.1016068352748,15.1016068352748,15.1016068352748,0,0.0,1.0
2004-05-06,29.58,29.58,29.47,29.47,200,15.0965032168783,15.0965032168783,15.0403634145167,15.0403634145167,391.878828826119,0.0,1.0
2004-05-07,29.3,29.3,29.3,29.3,200,14.953601901776,14.953601901776,14.953601901776,14.953601901776,391.878828826119,0.0,1.0
2004-05-10,28.9,29.44,28.9,29.2,1300,14.7494571659156,15.0250525593272,14.7494571659156,14.9025657178109,2547.21238736977,0.0,1.0
2004-05-11,28.25,28.65,28.25,28.65,1200,14.4177219701424,14.6218667060028,14.4177219701424,14.6218667060028,2351.27297295671,0.0,1.0
2004-05-12,29.55,29.55,28.73,28.73,2200,15.0811923616888,15.0811923616888,14.6626956531749,14.6626956531749,4310.6671170873,0.0,1.0
2004-05-13,29.06,29.3,29.06,29.3,500,14.8311150602598,14.953601901776,14.8311150602598,14.953601901776,979.697072065293,0.0,1.0
2004-05-14,29.06,29.06,29.06,29.06,0,14.8311150602598,14.8311150602598,14.8311150602598,14.8311150602598,0,0.0,1.0
2004-05-17,28.75,29.1,28.75,29.1,400,14.672902889968,14.8515295338458,14.672902889968,14.8515295338458,783.757657652233,0.0,1.0
2004-05-18,29.34,29.34,29.0,29.0,900,14.9740163753621,14.9740163753621,14.8004933498807,14.8004933498807,1763.45472971753,0.0,1.0
2004-05-19,29.34,29.34,29.34,29.34,0,14.9740163753621,14.9740163753621,14.9740163753621,14.9740163753621,0,0.0,1.0
2004-05-20,29.34,29.34,29.34,29.34,0,14.9740163753621,14.9740163753621,14.9740163753621,14.9740163753621,0,0.0,1.0
2004-05-21,29.34,29.34,29.34,29.34,500,14.9740163753621,14.9740163753621,14.9740163753621,14.9740163753621,979.697072065293,0.0,1.0
2004-05-24,29.2,29.32,29.1,29.32,500,14.9025657178109,14.9638091385691,14.8515295338458,14.9638091385691,979.697072065296,0.0,1.0
2004-05-25,29.2,29.2,29.2,29.2,0,14.9025657178109,14.9025657178109,14.9025657178109,14.9025657178109,0,0.0,1.0
2004-05-26,29.05,29.05,29.05,29.05,400,14.8260114418633,14.8260114418633,14.8260114418633,14.8260114418633,783.757657652234,0.0,1.0
2004-05-27,29.0,29.0,29.0,29.0,700,14.8004933498807,14.8004933498807,14.8004933498807,14.8004933498807,1371.57590089141,0.0,1.0
2004-05-28,29.0,29.0,29.0,29.0,500,14.8004933498807,14.8004933498807,14.8004933498807,14.8004933498807,979.697072065296,0.0,1.0
2004-06-01,29.01,29.01,29.0,29.0,2500,14.8055969682772,14.8055969682772,14.8004933498807,14.8004933498807,4898.48536032648,0.0,1.0
2004-06-02,28.82,28.92,28.7,28.82,2300,14.8004933498807,14.8518482886381,14.7388674233718,14.8004933498807,4478.63449096001,0.18,1.0
2004-06-03,28.82,28.82,28.6,28.6,1500,14.8004933498807,14.8004933498807,14.6875124846145,14.6875124846145,2920.84858106088,0.0,1.0
2004-06-04,28.63,28.63,28.63,28.63,100,14.7029189662417,14.7029189662417,14.7029189662417,14.7029189662417,194.723238737391,0.0,1.0
2004-06-07,28.61,28.61,28.61,28.61,100,14.6926479784902,14.6926479784902,14.6926479784902,14.6926479784902,194.723238737392,0.0,1.0
2004-06-08,29.03,29.03,29.03,29.03,100,14.9083387212712,14.9083387212712,14.9083387212712,14.9083387212712,194.723238737392,0.0,1.0
2004-06-09,28.8,28.92,28.8,28.92,300,14.7902223621292,14.8518482886381,14.7902223621292,14.8518482886381,584.169716212176,0.0,1.0
2004-06-10,29.0,29.3,28.5,28.65,5800,14.892932239644,15.0469970559162,14.6361575458571,14.7131899539931,11293.9478467687,0.0,1.0
2004-06-14,27.9,29.0,27.9,29.0,4300,14.3280279133127,14.892932239644,14.3280279133127,14.892932239644,8373.09926570784,0.0,1.0
2004-06-15,27.9,27.9,27.9,27.9,200,14.3280279133127,14.3280279133127,14.3280279133127,14.3280279133127,389.446477474783,0.0,1.0
2004-06-16,27.85,28.0,27.8,28.0,1500,14.302350443934,14.3793828520701,14.2766729745553,14.3793828520701,2920.84858106088,0.0,1.0
2004-06-17,27.85,27.85,27.85,27.85,0,14.302350443934,14.302350443934,14.302350443934,14.302350443934,0,0.0,1.0
2004-06-18,27.81,27.85,27.81,27.85,300,14.281808468431,14.302350443934,14.281808468431,14.302350443934,584.169716212177,0.0,1.0
2004-06-21,27.69,27.75,27.45,27.75,2400,14.2201825419222,14.2509955051766,14.0969306889044,14.2509955051766,4673.35772969739,0.0,1.0
2004-06-22,27.6,27.6,27.6,27.6,100,14.1739630970405,14.1739630970405,14.1739630970405,14.1739630970405,194.723238737392,0.0,1.0
2004-06-23,27.55,27.8,27.55,27.6,2400,14.1482856276618,14.2766729745553,14.1482856276618,14.1739630970405,4673.35772969741,0.0,1.0
2004-06-24,27.55,27.55,27.55,27.55,0,14.1482856276618,14.1482856276618,14.1482856276618,14.1482856276618,0,0.0,1.0
2004-06-25,27.55,27.55,27.55,27.55,0,14.1482856276618,14.1482856276618,14.1482856276618,14.1482856276618,0,0.0,1.0
2004-06-28,27.55,27.8,27.55,27.55,2600,14.1482856276618,14.2766729745553,14.1482856276618,14.1482856276618,5062.80420717219,0.0,1.0
2004-06-29,27.45,27.45,27.45,27.45,100,14.0969306889044,14.0969306889044,14.0969306889044,14.0969306889044,194.723238737392,0.0,1.0
2004-06-30,27.54,27.85,27.54,27.8,2700,14.1431501337861,14.302350443934,14.1431501337861,14.2766729745553,5257.52744590957,0.0,1.0
2004-07-01,27.35,27.35,27.35,27.35,200,14.045575750147,14.045575750147,14.045575750147,14.045575750147,389.446477474784,0.0,1.0
2004-07-02,27.35,27.35,27.35,27.35,0,14.045575750147,14.045575750147,14.045575750147,14.045575750147,0,0.0,1.0
2004-07-06,27.2,27.2,26.8,27.15,2400,13.9685433420109,13.9685433420109,13.7631235869814,13.9428658726323,4673.35772969741,0.0,1.0
2004-07-07,27.5,27.5,27.1,27.1,1100,14.1226081582831,14.1226081582831,13.9171884032536,13.9171884032536,2141.95562611131,0.0,1.0
2004-07-08,27.25,27.25,27.0,27.25,1200,13.9942208113896,13.9942208113896,13.8658334644962,13.9942208113896,2336.67886484871,0.0,1.0
2004-07-09,27.0,27.0,27.0,27.0,100,13.8658334644962,13.8658334644962,13.8658334644962,13.8658334644962,194.723238737391,0.0,1.0
2004-07-12,27.0,27.0,27.0,27.0,100,13.8658334644962,13.8658334644962,13.8658334644962,13.8658334644962,194.723238737391,0.0,1.0
2004-07-13,27.01,27.01,26.99,27.01,3400,13.8709689583719,13.8709689583719,13.8606979706204,13.8709689583719,6620.59011707132,0.0,1.0
2004-07-14,27.01,27.01,27.01,27.01,300,13.8709689583719,13.8709689583719,13.8709689583719,13.8709689583719,584.169716212175,0.0,1.0
2004-07-15,27.01,27.01,27.01,27.01,0,13.8709689583719,13.8709689583719,13.8709689583719,13.8709689583719,0,0.0,1.0
2004-07-16,27.01,27.01,27.01,27.01,0,13.8709689583719,13.8709689583719,13.8709689583719,13.8709689583719,0,0.0,1.0
2004-07-19,27.0,27.0,27.0,27.0,1300,13.8658334644962,13.8658334644962,13.8658334644962,13.8658334644962,2531.40210358608,0.0,1.0
2004-07-20,27.0,27.0,27.0,27.0,0,13.8658334644962,13.8658334644962,13.8658334644962,13.8658334644962,0,0.0,1.0
2004-07-21,26.9,26.9,26.9,26.9,100,13.8144785257388,13.8144785257388,13.8144785257388,13.8144785257388,194.723238737391,0.0,1.0
2004-07-22,27.0,27.0,26.65,26.65,1000,13.8658334644962,13.8658334644962,13.6860911788453,13.6860911788453,1947.23238737391,0.0,1.0
2004-07-23,26.8,27.0,26.8,27.0,3200,13.7631235869814,13.8658334644962,13.7631235869814,13.8658334644962,6231.14363959652,0.0,1.0
2004-07-26,26.8,26.8,26.8,26.8,0,13.7631235869814,13.7631235869814,13.7631235869814,13.7631235869814,0,0.0,1.0
2004-07-27,26.8,26.8,26.8,26.8,0,13.7631235869814,13.7631235869814,13.7631235869814,13.7631235869814,0,0.0,1.0
2004-07-28,26.55,26.55,26.55,26.55,500,13.6347362400879,13.6347362400879,13.6347362400879,13.6347362400879,973.616193686958,0.0,1.0
2004-07-29,26.55,26.55,26.55,26.55,100,13.6347362400879,13.6347362400879,13.6347362400879,13.6347362400879,194.723238737392,0.0,1.0
2004-07-30,26.55,26.55,26.55,26.55,0,13.6347362400879,13.6347362400879,13.6347362400879,13.6347362400879,0,0.0,1.0
2004-08-02,26.45,26.45,26.45,26.45,200,13.5833813013305,13.5833813013305,13.5833813013305,13.5833813013305,389.446477474783,0.0,1.0
2004-08-03,26.45,26.45,26.45,26.45,100,13.5833813013305,13.5833813013305,13.5833813013305,13.5833813013305,194.723238737392,0.0,1.0
2004-08-04,26.45,26.45,26.45,26.45,0,13.5833813013305,13.5833813013305,13.5833813013305,13.5833813013305,0,0.0,1.0
2004-08-05,26.45,26.45,26.45,26.45,300,13.5833813013305,13.5833813013305,13.5833813013305,13.5833813013305,584.169716212175,0.0,1.0
2004-08-06,26.35,26.35,26.35,26.35,300,13.5320263625731,13.5320263625731,13.5320263625731,13.5320263625731,584.169716212175,0.0,1.0
2004-08-09,26.35,26.35,26.35,26.35,0,13.5320263625731,13.5320263625731,13.5320263625731,13.5320263625731,0,0.0,1.0
2004-08-10,26.35,26.35,26.35,26.35,600,13.5320263625731,13.5320263625731,13.5320263625731,13.5320263625731,1168.33943242435,0.0,1.0
2004-08-11,26.1,26.34,26.1,26.34,300,13.4036390156796,13.5268908686974,13.4036390156796,13.5268908686974,584.169716212176,0.0,1.0
2004-08-12,26.1,26.1,26.1,26.1,0,13.4036390156796,13.4036390156796,13.4036390156796,13.4036390156796,0,0.0,1.0
2004-08-13,26.3,26.3,26.3,26.3,100,13.5063488931944,13.5063488931944,13.5063488931944,13.5063488931944,194.723238737392,0.0,1.0
2004-08-16,26.3,26.3,26.3,26.3,0,13.5063488931944,13.5063488931944,13.5063488931944,13.5063488931944,0,0.0,1.0
2004-08-17,26.35,26.35,26.34,26.34,2300,13.5320263625731,13.5320263625731,13.5268908686974,13.5268908686974,4478.63449096001,0.0,1.0
2004-08-18,26.35,26.35,26.35,26.35,0,13.5320263625731,13.5320263625731,13.5320263625731,13.5320263625731,0,0.0,1.0
2004-08-19,26.34,26.34,26.34,26.34,100,13.5268908686974,13.5268908686974,13.5268908686974,13.5268908686974,194.723238737391,0.0,1.0
2004-08-20,26.35,26.35,26.1,26.1,1300,13.5320263625731,13.5320263625731,13.4036390156796,13.4036390156796,2531.40210358609,0.0,1.0
2004-08-23,26.2,26.35,26.2,26.35,1000,13.454993954437,13.5320263625731,13.454993954437,13.5320263625731,1947.23238737392,0.0,1.0
2004-08-24,26.2,26.2,26.2,26.2,0,13.454993954437,13.454993954437,13.454993954437,13.454993954437,0,0.0,1.0
2004-08-25,25.72,25.95,25.7,25.95,3800,13.2084902484015,13.3266066075435,13.1982192606501,13.3266066075435,7399.4830720209,0.0,1.0
2004-08-26,25.8,26.2,25.8,25.95,1200,13.2495741994074,13.454993954437,13.2495741994074,13.3266066075435,2336.67886484871,0.0,1.0
2004-08-27,25.55,25.55,25.55,25.55,100,13.121186852514,13.121186852514,13.121186852514,13.121186852514,194.723238737391,0.0,1.0
2004-08-30,25.55,25.55,25.55,25.55,0,13.121186852514,13.121186852514,13.121186852514,13.121186852514,0,0.0,1.0
2004-08-31,26.05,26.05,26.05,26.05,200,13.3779615463009,13.3779615463009,13.3779615463009,13.3779615463009,389.446477474784,0.0,1.0
2004-09-01,25.87,25.87,25.87,25.87,0,13.3779615463009,13.3779615463009,13.3779615463009,13.3779615463009,0,0.18,1.0
2004-09-02,25.85,25.85,25.85,25.85,100,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,193.377742270108,0.0,1.0
2004-09-03,25.85,25.85,25.85,25.85,0,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,0,0.0,1.0
2004-09-07,25.85,25.85,25.85,25.85,0,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,0,0.0,1.0
2004-09-08,25.85,25.85,25.85,25.85,0,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,0,0.0,1.0
2004-09-09,25.85,25.85,25.85,25.85,0,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,0,0.0,1.0
2004-09-10,25.84,25.84,25.84,25.84,600,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,1160.26645362065,0.0,1.0
2004-09-13,25.84,25.84,25.84,25.84,0,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,0,0.0,1.0
2004-09-14,25.84,25.84,25.84,25.84,400,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,773.510969080433,0.0,1.0
2004-09-15,25.84,25.84,25.84,25.84,0,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,0,0.0,1.0
2004-09-16,25.5015,25.7,25.5015,25.7,500,13.187401869849,13.2900507050612,13.187401869849,13.2900507050612,966.88871135054,0.0,1.0
2004-09-17,25.25,25.5,25.25,25.5,700,13.0573455370738,13.1866261859557,13.0573455370738,13.1866261859557,1353.64419589075,0.0,1.0
2004-09-20,26.0,26.0,25.75,25.75,2200,13.4451874837195,13.4451874837195,13.3159068348376,13.3159068348376,4254.31032994239,0.0,1.0
2004-09-21,26.15,26.15,26.15,26.15,200,13.5227558730487,13.5227558730487,13.5227558730487,13.5227558730487,386.755484540216,0.0,1.0
2004-09-22,26.15,26.15,26.15,26.15,0,13.5227558730487,13.5227558730487,13.5227558730487,13.5227558730487,0,0.0,1.0
2004-09-23,26.0,26.0,26.0,26.0,500,13.4451874837195,13.4451874837195,13.4451874837195,13.4451874837195,966.888711350543,0.0,1.0
2004-09-24,26.0,26.0,26.0,26.0,0,13.4451874837195,13.4451874837195,13.4451874837195,13.4451874837195,0,0.0,1.0
2004-09-27,25.85,25.85,25.85,25.85,200,13.3676190943904,13.3676190943904,13.3676190943904,13.3676190943904,386.755484540216,0.0,1.0
2004-09-28,25.84,26.0,25.84,26.0,300,13.3624478684351,13.4451874837195,13.3624478684351,13.4451874837195,580.133226810325,0.0,1.0
2004-09-29,25.84,25.84,25.84,25.84,0,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,0,0.0,1.0
2004-09-30,26.18,26.18,26.18,26.18,200,13.5382695509145,13.5382695509145,13.5382695509145,13.5382695509145,386.755484540217,0.0,1.0
2004-10-01,26.18,26.18,26.18,26.18,0,13.5382695509145,13.5382695509145,13.5382695509145,13.5382695509145,0,0.0,1.0
2004-10-04,26.18,26.18,26.18,26.18,0,13.5382695509145,13.5382695509145,13.5382695509145,13.5382695509145,0,0.0,1.0
2004-10-05,25.95,25.95,25.95,25.95,200,13.4193313539431,13.4193313539431,13.4193313539431,13.4193313539431,386.755484540218,0.0,1.0
2004-10-06,25.95,25.95,25.95,25.95,0,13.4193313539431,13.4193313539431,13.4193313539431,13.4193313539431,0,0.0,1.0
2004-10-07,26.4,26.4,25.95,26.18,700,13.6520365219306,13.6520365219306,13.4193313539431,13.5382695509145,1353.64419589076,0.0,1.0
2004-10-08,26.4,26.4,26.4,26.4,0,13.6520365219306,13.6520365219306,13.6520365219306,13.6520365219306,0,0.0,1.0
2004-10-11,26.1,26.1,26.1,26.1,300,13.4968997432723,13.4968997432723,13.4968997432723,13.4968997432723,580.133226810325,0.0,1.0
2004-10-12,26.1,26.1,26.1,26.1,0,13.4968997432723,13.4968997432723,13.4968997432723,13.4968997432723,0,0.0,1.0
2004-10-13,26.1,26.1,26.1,26.1,0,13.4968997432723,13.4968997432723,13.4968997432723,13.4968997432723,0,0.0,1.0
2004-10-14,26.0,26.0,26.0,26.0,300,13.4451874837195,13.4451874837195,13.4451874837195,13.4451874837195,580.133226810326,0.0,1.0
2004-10-15,26.0,26.0,26.0,26.0,0,13.4451874837195,13.4451874837195,13.4451874837195,13.4451874837195,0,0.0,1.0
2004-10-18,25.84,25.84,25.84,25.84,2500,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,4834.44355675271,0.0,1.0
2004-10-19,25.84,25.84,25.84,25.84,1000,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,1933.77742270108,0.0,1.0
2004-10-20,25.84,25.84,25.84,25.84,0,13.3624478684351,13.3624478684351,13.3624478684351,13.3624478684351,0,0.0,1.0
2004-10-21,25.99,25.99,25.99,25.99,200,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,386.755484540218,0.0,1.0
2004-10-22,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-10-25,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-10-26,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-10-27,25.9,25.9,25.9,25.9,200,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,386.755484540215,0.0,1.0
2004-10-28,25.9,25.9,25.9,25.9,0,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,0,0.0,1.0
2004-10-29,25.9,25.9,25.9,25.9,0,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,0,0.0,1.0
2004-11-01,25.9,25.9,25.9,25.9,0,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,0,0.0,1.0
2004-11-02,25.9,25.9,25.9,25.9,500,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,966.888711350538,0.0,1.0
2004-11-03,25.9,25.9,25.9,25.9,0,13.3934752241668,13.3934752241668,13.3934752241668,13.3934752241668,0,0.0,1.0
2004-11-04,26.1,26.1,25.93,25.93,600,13.4968997432723,13.4968997432723,13.4089889020326,13.4089889020326,1160.26645362065,0.0,1.0
2004-11-05,25.99,25.99,25.99,25.99,100,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,193.377742270109,0.0,1.0
2004-11-08,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-11-09,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-11-10,25.99,25.99,25.99,25.99,0,13.4400162577642,13.4400162577642,13.4400162577642,13.4400162577642,0,0.0,1.0
2004-11-11,26.0,26.0,26.0,26.0,2800,13.4451874837195,13.4451874837195,13.4451874837195,13.4451874837195,5414.57678356304,0.0,1.0
2004-11-12,26.3,26.3,25.95,25.95,2200,13.6003242623778,13.6003242623778,13.4193313539431,13.4193313539431,4254.31032994239,0.0,1.0
2004-11-15,26.75,26.75,26.3,26.54,1400,13.8330294303653,13.8330294303653,13.6003242623778,13.7244336853045,2707.28839178151,0.0,1.0
2004-11-16,26.8,26.9,26.75,26.9,1000,13.8588855601417,13.9105978196944,13.8330294303653,13.9105978196944,1933.77742270108,0.0,1.0
2004-11-17,26.8,26.8,26.8,26.8,0,13.8588855601417,13.8588855601417,13.8588855601417,13.8588855601417,0,0.0,1.0
2004-11-18,26.8,26.8,26.8,26.8,0,13.8588855601417,13.8588855601417,13.8588855601417,13.8588855601417,0,0.0,1.0
2004-11-19,26.79,26.79,26.79,26.79,100,13.8537143341864,13.8537143341864,13.8537143341864,13.8537143341864,193.377742270108,0.0,1.0
2004-11-22,26.79,26.79,26.79,26.79,0,13.8537143341864,13.8537143341864,13.8537143341864,13.8537143341864,0,0.0,1.0
2004-11-23,26.8,26.8,26.8,26.8,200,13.8588855601417,13.8588855601417,13.8588855601417,13.8588855601417,386.755484540216,0.0,1.0
2004-11-24,26.79,26.79,26.79,26.79,100,13.8537143341864,13.8537143341864,13.8537143341864,13.8537143341864,193.377742270108,0.0,1.0
2004-11-26,26.74,26.74,26.74,26.74,400,13.82785820441,13.82785820441,13.82785820441,13.82785820441,773.510969080433,0.0,1.0
2004-11-29,26.74,26.74,26.74,26.74,300,13.82785820441,13.82785820441,13.82785820441,13.82785820441,580.133226810325,0.0,1.0
2004-11-30,26.92,27.05,26.8,26.8,3600,13.920940271605,13.9881662090236,13.8588855601417,13.8588855601417,6961.59872172389,0.0,1.0
2004-12-01,27.5,27.5,27.0,27.0,2000,14.313953444206,14.313953444206,14.0536997452205,14.0536997452205,3842.40456100288,0.18,1.0
2004-12-02,27.5,27.5,27.5,27.5,0,14.313953444206,14.313953444206,14.313953444206,14.313953444206,0,0.0,1.0
2004-12-03,27.5,27.5,27.5,27.5,200,14.313953444206,14.313953444206,14.313953444206,14.313953444206,384.240456100288,0.0,1.0
2004-12-06,27.5,27.5,27.5,27.5,0,14.313953444206,14.313953444206,14.313953444206,14.313953444206,0,0.0,1.0
2004-12-07,27.6,27.6,27.5,27.5,500,14.3660041840031,14.3660041840031,14.313953444206,14.313953444206,960.601140250721,0.0,1.0
2004-12-08,27.5,27.5,27.0,27.4,2300,14.313953444206,14.313953444206,14.0536997452205,14.2619027044089,4418.76524515331,0.0,1.0
2004-12-09,27.46,27.46,27.35,27.35,600,14.2931331482872,14.2931331482872,14.2358773345103,14.2358773345103,1152.72136830086,0.0,1.0
2004-12-10,27.6,27.61,27.6,27.6,4300,14.3660041840031,14.3712092579828,14.3660041840031,14.3660041840031,8261.1698061562,0.0,1.0
2004-12-13,27.6,27.6,27.6,27.6,0,14.3660041840031,14.3660041840031,14.3660041840031,14.3660041840031,0,0.0,1.0
2004-12-14,27.6,27.6,27.6,27.6,0,14.3660041840031,14.3660041840031,14.3660041840031,14.3660041840031,0,0.0,1.0
2004-12-15,27.6,27.6,27.6,27.6,0,14.3660041840031,14.3660041840031,14.3660041840031,14.3660041840031,0,0.0,1.0
2004-12-16,27.5,27.5,27.5,27.5,100,14.313953444206,14.313953444206,14.313953444206,14.313953444206,192.120228050144,0.0,1.0
2004-12-17,27.5,27.5,27.5,27.5,0,14.313953444206,14.313953444206,14.313953444206,14.313953444206,0,0.0,1.0
2004-12-20,27.3,27.5,27.3,27.4,500,14.2098519646118,14.313953444206,14.2098519646118,14.2619027044089,960.601140250718,0.0,1.0
2004-12-21,27.3,27.3,27.3,27.3,0,14.2098519646118,14.2098519646118,14.2098519646118,14.2098519646118,0,0.0,1.0
2004-12-22,27.4,27.4,27.4,27.4,100,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,192.120228050144,0.0,1.0
2004-12-23,27.3,27.3,27.3,27.3,100,14.2098519646118,14.2098519646118,14.2098519646118,14.2098519646118,192.120228050144,0.0,1.0
2004-12-27,27.4,27.4,27.4,27.4,1800,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,3458.16410490259,0.0,1.0
2004-12-28,27.4,27.4,27.4,27.4,100,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,192.120228050144,0.0,1.0
2004-12-29,27.4,27.4,27.4,27.4,0,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,0,0.0,1.0
2004-12-30,27.25,27.25,27.25,27.25,600,14.1838265947132,14.1838265947132,14.1838265947132,14.1838265947132,1152.72136830087,0.0,1.0
2004-12-31,27.25,27.25,27.25,27.25,800,14.1838265947132,14.1838265947132,14.1838265947132,14.1838265947132,1536.96182440115,0.0,1.0
2005-01-03,27.4,27.4,27.4,27.4,100,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,192.120228050144,0.0,1.0
2005-01-04,27.4,27.4,27.4,27.4,0,14.2619027044089,14.2619027044089,14.2619027044089,14.2619027044089,0,0.0,1.0
2005-01-05,27.6,27.6,27.51,27.51,1200,14.3660041840031,14.3660041840031,14.3191585181857,14.3191585181857,2305.44273660173,0.0,1.0
2005-01-06,27.6,27.6,27.6,27.6,0,14.3660041840031,14.3660041840031,14.3660041840031,14.3660041840031,0,0.0,1.0
2005-01-07,27.53,27.53,27.53,27.53,300,14.3295686661451,14.3295686661451,14.3295686661451,14.3295686661451,576.360684150433,0.0,1.0
2005-01-10,27.53,27.53,27.53,27.53,0,14.3295686661451,14.3295686661451,14.3295686661451,14.3295686661451,0,0.0,1.0
2005-01-11,27.69,27.69,27.69,27.69,400,14.4128498498205,14.4128498498205,14.4128498498205,14.4128498498205,768.480912200577,0.0,1.0
2005-01-12,27.74,27.74,27.71,27.71,500,14.4388752197191,14.4388752197191,14.42325999778,14.42325999778,960.601140250718,0.0,1.0
2005-01-13,28.0,28.0,27.65,27.65,1100,14.5742071431916,14.5742071431916,14.3920295539017,14.3920295539017,2113.32250855158,0.0,1.0
2005-01-14,28.25,28.25,28.25,28.25,300,14.7043339926844,14.7043339926844,14.7043339926844,14.7043339926844,576.36068415043,0.0,1.0
2005-01-18,28.7,28.7,28.5,28.5,1200,14.9385623217714,14.9385623217714,14.8344608421771,14.8344608421771,2305.44273660172,0.0,1.0
2005-01-19,28.35,28.35,28.35,28.35,300,14.7563847324815,14.7563847324815,14.7563847324815,14.7563847324815,576.36068415043,0.0,1.0
2005-01-20,28.42,28.42,28.2,28.2,1600,14.7928202503395,14.7928202503395,14.6783086227858,14.6783086227858,3073.92364880229,0.0,1.0
2005-01-21,28.5,28.5,28.5,28.5,300,14.8344608421771,14.8344608421771,14.8344608421771,14.8344608421771,576.360684150433,0.0,1.0
2005-01-24,28.75,28.75,28.25,28.25,300,14.9645876916699,14.9645876916699,14.7043339926844,14.7043339926844,576.360684150432,0.0,1.0
2005-01-25,30.25,30.25,28.9,28.9,5400,15.7453487886266,15.7453487886266,15.0426638013656,15.0426638013656,10374.4923147078,0.0,1.0
2005-01-26,30.4,30.4,30.25,30.25,1800,15.8234248983223,15.8234248983223,15.7453487886266,15.7453487886266,3458.16410490258,0.0,1.0
2005-01-27,30.4,30.4,30.4,30.4,0,15.8234248983223,15.8234248983223,15.8234248983223,15.8234248983223,0,0.0,1.0
2005-01-28,30.4,30.4,30.4,30.4,0,15.8234248983223,15.8234248983223,15.8234248983223,15.8234248983223,0,0.0,1.0
2005-01-31,30.9,30.9,30.6,30.6,600,16.0836785973078,16.0836785973078,15.9275263779165,15.9275263779165,1152.72136830087,0.0,1.0
2005-02-01,30.65,30.65,30.65,30.65,300,15.9535517478151,15.9535517478151,15.9535517478151,15.9535517478151,576.36068415043,0.0,1.0
2005-02-02,30.9,30.9,30.9,30.9,200,16.0836785973078,16.0836785973078,16.0836785973078,16.0836785973078,384.240456100289,0.0,1.0
2005-02-03,30.7,30.75,30.5,30.5,500,15.9795771177136,16.0056024876122,15.8754756381194,15.8754756381194,960.60114025072,0.0,1.0
2005-02-04,30.45,30.45,30.45,30.45,100,15.8494502682208,15.8494502682208,15.8494502682208,15.8494502682208,192.120228050144,0.0,1.0
2005-02-07,30.6,30.6,30.6,30.6,200,15.9275263779165,15.9275263779165,15.9275263779165,15.9275263779165,384.240456100288,0.0,1.0
2005-02-08,30.75,30.75,30.75,30.75,100,16.0056024876122,16.0056024876122,16.0056024876122,16.0056024876122,192.120228050143,0.0,1.0
2005-02-09,30.75,30.75,30.75,30.75,0,16.0056024876122,16.0056024876122,16.0056024876122,16.0056024876122,0,0.0,1.0
2005-02-10,30.95,30.95,30.88,30.88,900,16.1097039672064,16.1097039672064,16.0732684493484,16.0732684493484,1729.08205245129,0.0,1.0
2005-02-11,31.0,31.0,31.0,31.0,400,16.135729337105,16.135729337105,16.135729337105,16.135729337105,768.480912200573,0.0,1.0
2005-02-14,31.0,31.0,31.0,31.0,0,16.135729337105,16.135729337105,16.135729337105,16.135729337105,0,0.0,1.0
2005-02-15,31.0,31.0,31.0,31.0,0,16.135729337105,16.135729337105,16.135729337105,16.135729337105,0,0.0,1.0
2005-02-16,30.7,30.8,30.7,30.8,400,15.9795771177136,16.0316278575107,15.9795771177136,16.0316278575107,768.480912200576,0.0,1.0
2005-02-17,30.7,30.7,30.7,30.7,0,15.9795771177136,15.9795771177136,15.9795771177136,15.9795771177136,0,0.0,1.0
2005-02-18,30.7,30.7,30.7,30.7,0,15.9795771177136,15.9795771177136,15.9795771177136,15.9795771177136,0,0.0,1.0
2005-02-22,30.55,30.55,30.55,30.55,1000,15.901501008018,15.901501008018,15.901501008018,15.901501008018,1921.20228050143,0.0,1.0
2005-02-23,30.55,30.55,30.55,30.55,0,15.901501008018,15.901501008018,15.901501008018,15.901501008018,0,0.0,1.0
2005-02-24,30.55,30.55,30.55,30.55,0,15.901501008018,15.901501008018,15.901501008018,15.901501008018,0,0.0,1.0
2005-02-25,30.55,30.55,30.55,30.55,100,15.901501008018,15.901501008018,15.901501008018,15.901501008018,192.120228050143,0.0,1.0
2005-02-28,30.75,30.75,30.75,30.75,300,16.0056024876122,16.0056024876122,16.0056024876122,16.0056024876122,576.36068415043,0.0,1.0
2005-03-01,30.75,30.75,30.75,30.75,0,16.0056024876122,16.0056024876122,16.0056024876122,16.0056024876122,0,0.0,1.0
2005-03-02,30.75,30.75,30.75,30.75,0,16.099293819247,16.099293819247,16.099293819247,16.099293819247,0,0.18,1.0
2005-03-03,30.75,30.75,30.75,30.75,0,16.099293819247,16.099293819247,16.099293819247,16.099293819247,0,0.0,1.0
2005-03-04,30.45,30.45,30.45,30.45,100,15.9422275380836,15.9422275380836,15.9422275380836,15.9422275380836,191.002166587194,0.0,1.0
2005-03-07,30.2,30.35,30.2,30.35,600,15.8113389704474,15.8898721110291,15.8113389704474,15.8898721110291,1146.01299952317,0.0,1.0
2005-03-08,30.2,30.2,30.2,30.2,0,15.8113389704474,15.8113389704474,15.8113389704474,15.8113389704474,0,0.0,1.0
2005-03-09,30.2,30.2,30.2,30.2,0,15.8113389704474,15.8113389704474,15.8113389704474,15.8113389704474,0,0.0,1.0
2005-03-10,30.2,30.2,30.2,30.2,0,15.8113389704474,15.8113389704474,15.8113389704474,15.8113389704474,0,0.0,1.0
2005-03-11,30.2,30.2,30.2,30.2,0,15.8113389704474,15.8113389704474,15.8113389704474,15.8113389704474,0,0.0,1.0
2005-03-14,30.45,30.45,30.45,30.45,300,15.9422275380836,15.9422275380836,15.9422275380836,15.9422275380836,573.006499761583,0.0,1.0
2005-03-15,30.45,30.45,30.45,30.45,0,15.9422275380836,15.9422275380836,15.9422275380836,15.9422275380836,0,0.0,1.0
2005-03-16,30.1,30.1,30.1,30.1,500,15.758983543393,15.758983543393,15.758983543393,15.758983543393,955.01083293597,0.0,1.0
2005-03-17,30.1,30.1,30.1,30.1,0,15.758983543393,15.758983543393,15.758983543393,15.758983543393,0,0.0,1.0
2005-03-18,31.2,31.2,30.2,30.2,4200,16.3348932409921,16.3348932409921,15.8113389704474,15.8113389704474,8022.09099666214,0.0,1.0
2005-03-21,31.0,31.0,31.0,31.0,200,16.2301823868831,16.2301823868831,16.2301823868831,16.2301823868831,382.004333174389,0.0,1.0
2005-03-22,32.1,32.69,31.15,31.15,10300,16.8060920844822,17.1149891041035,16.3087155274648,16.3087155274648,19673.223158481,0.0,1.0
2005-03-23,31.85,32.35,31.6,32.35,2600,16.6752035168461,16.9369806521184,16.5443149492099,16.9369806521184,4966.05633126704,0.0,1.0
2005-03-24,31.35,31.6,31.25,31.6,1100,16.4134263815738,16.5443149492099,16.3610709545193,16.5443149492099,2101.02383245913,0.0,1.0
2005-03-28,31.35,31.35,31.35,31.35,0,16.4134263815738,16.4134263815738,16.4134263815738,16.4134263815738,0,0.0,1.0
2005-03-29,31.1,31.1,31.1,31.1,200,16.2825378139376,16.2825378139376,16.2825378139376,16.2825378139376,382.004333174389,0.0,1.0
2005-03-30,30.85,30.85,30.85,30.85,100,16.1516492463014,16.1516492463014,16.1516492463014,16.1516492463014,191.002166587195,0.0,1.0
2005-03-31,30.8515,30.8515,30.8515,30.8515,0,16.1524345777073,16.1524345777073,16.1524345777073,16.1524345777073,0,0.0,1.0
2005-04-01,30.8,30.8,30.8,30.8,300,16.2040046733559,16.2040046733559,16.2040046733559,16.2040046733559,570.229408486487,0.15,1.0
2005-04-04,30.45,30.7,30.45,30.55,1000,16.0198682566132,16.1513942685723,16.0198682566132,16.0724786613969,1900.76469495496,0.0,1.0
2005-04-05,30.45,30.45,30.45,30.45,0,16.0198682566132,16.0198682566132,16.0198682566132,16.0198682566132,0,0.0,1.0
2005-04-06,30.6,30.6,30.6,30.6,400,16.0987838637887,16.0987838637887,16.0987838637887,16.0987838637887,760.30587798198,0.0,1.0
2005-04-07,30.6,30.6,30.6,30.6,0,16.0987838637887,16.0987838637887,16.0987838637887,16.0987838637887,0,0.0,1.0
2005-04-08,30.6,30.6,30.6,30.6,0,16.0987838637887,16.0987838637887,16.0987838637887,16.0987838637887,0,0.0,1.0
2005-04-11,30.2,30.4,30.2,30.4,900,15.8883422446542,15.9935630542214,15.8883422446542,15.9935630542214,1710.68822545946,0.0,1.0
2005-04-12,30.15,30.15,30.15,30.15,100,15.8620370422624,15.8620370422624,15.8620370422624,15.8620370422624,190.076469495495,0.0,1.0
2005-04-13,30.15,30.15,30.15,30.15,0,15.8620370422624,15.8620370422624,15.8620370422624,15.8620370422624,0,0.0,1.0
2005-04-14,30.15,30.15,30.15,30.15,0,15.8620370422624,15.8620370422624,15.8620370422624,15.8620370422624,0,0.0,1.0
2005-04-15,30.15,30.15,30.15,30.15,0,15.8620370422624,15.8620370422624,15.8620370422624,15.8620370422624,0,0.0,1.0
2005-04-18,30.15,30.15,30.15,30.15,0,15.8620370422624,15.8620370422624,15.8620370422624,15.8620370422624,0,0.0,1.0
2005-04-19,30.2,30.2,30.2,30.2,200,15.8883422446542,15.8883422446542,15.8883422446542,15.8883422446542,380.15293899099,0.0,1.0
2005-04-20,31.0,31.25,30.5,30.5,1400,16.3092254829232,16.4407514948822,16.046173459005,16.046173459005,2661.07057293693,0.0,1.0
2005-04-21,31.2,31.2,31.2,31.2,400,16.4144462924904,16.4144462924904,16.4144462924904,16.4144462924904,760.305877981982,0.0,1.0
2005-04-22,31.3,31.3,30.95,30.95,400,16.467056697274,16.467056697274,16.2829202805313,16.2829202805313,760.305877981983,0.0,1.0
2005-04-25,31.55,31.55,31.45,31.45,200,16.5985827092331,16.5985827092331,16.5459723044495,16.5459723044495,380.15293899099,0.0,1.0
2005-04-26,31.65,31.65,31.65,31.65,100,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,190.076469495496,0.0,1.0
2005-04-27,31.65,31.65,31.65,31.65,0,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,0,0.0,1.0
2005-04-28,31.65,31.65,31.65,31.65,0,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,0,0.0,1.0
2005-04-29,31.65,31.65,31.65,31.65,0,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,0,0.0,1.0
2005-05-02,31.65,31.65,31.65,31.65,0,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,0,0.0,1.0
2005-05-03,31.65,31.65,31.65,31.65,0,16.6511931140167,16.6511931140167,16.6511931140167,16.6511931140167,0,0.0,1.0
2005-05-04,31.75,31.75,31.7,31.7,900,16.7038035188003,16.7038035188003,16.6774983164085,16.6774983164085,1710.68822545946,0.0,1.0
2005-05-05,32.15,32.25,31.75,31.75,1300,16.9142451379348,16.9668555427184,16.7038035188003,16.7038035188003,2470.99410344144,0.0,1.0
2005-05-06,32.0,32.2,32.0,32.0,500,16.8353295307594,16.9405503403266,16.8353295307594,16.8353295307594,950.382347477477,0.0,1.0
2005-05-09,31.75,31.95,31.75,31.95,1400,16.7038035188003,16.8090243283676,16.7038035188003,16.8090243283676,2661.07057293694,0.0,1.0
2005-05-10,31.0,31.0,30.8,30.8,2700,16.3092254829232,16.3092254829232,16.2040046733559,16.2040046733559,5132.06467637836,0.0,1.0
2005-05-11,30.6,30.6,30.6,30.6,100,16.0987838637887,16.0987838637887,16.0987838637887,16.0987838637887,190.076469495495,0.0,1.0
2005-05-12,30.6,30.6,30.6,30.6,300,16.0987838637887,16.0987838637887,16.0987838637887,16.0987838637887,570.229408486485,0.0,1.0
2005-05-13,30.75,30.75,30.6,30.6,300,16.1776994709641,16.1776994709641,16.0987838637887,16.0987838637887,570.229408486486,0.0,1.0
2005-05-16,30.75,30.75,30.75,30.75,0,16.1776994709641,16.1776994709641,16.1776994709641,16.1776994709641,0,0.0,1.0
2005-05-17,30.75,30.75,30.75,30.75,0,16.1776994709641,16.1776994709641,16.1776994709641,16.1776994709641,0,0.0,1.0
2005-05-18,30.55,30.55,30.5,30.5,600,16.0724786613969,16.0724786613969,16.046173459005,16.046173459005,1140.45881697297,0.0,1.0
2005-05-19,30.55,30.55,30.55,30.55,0,16.0724786613969,16.0724786613969,16.0724786613969,16.0724786613969,0,0.0,1.0
2005-05-20,30.55,30.55,30.55,30.55,0,16.0724786613969,16.0724786613969,16.0724786613969,16.0724786613969,0,0.0,1.0
2005-05-23,30.55,30.55,30.55,30.55,0,16.0724786613969,16.0724786613969,16.0724786613969,16.0724786613969,0,0.0,1.0
2005-05-24,30.55,30.55,30.55,30.55,0,16.0724786613969,16.0724786613969,16.0724786613969,16.0724786613969,0,0.0,1.0
2005-05-25,29.8,30.3,29.8,30.3,2100,15.6779006255197,15.9409526494378,15.6779006255197,15.9409526494378,3991.6058594054,0.0,1.0
2005-05-26,29.55,29.7,29.2,29.7,4100,15.5463746135606,15.6252902207361,15.3622381968179,15.6252902207361,7793.13524931532,0.0,1.0
2005-05-27,29.45,29.8,29.45,29.8,900,15.493764208777,15.6779006255197,15.493764208777,15.6779006255197,1710.68822545946,0.0,1.0
2005-05-31,29.78,29.78,29.55,29.55,500,15.667378544563,15.667378544563,15.5463746135606,15.5463746135606,950.382347477474,0.0,1.0
2005-06-01,29.78,29.78,29.78,29.78,0,15.7620772731735,15.7620772731735,15.7620772731735,15.7620772731735,0,0.18,1.0
2005-06-02,29.78,29.78,29.78,29.78,0,15.7620772731735,15.7620772731735,15.7620772731735,15.7620772731735,0,0.0,1.0
2005-06-03,29.35,29.5,29.25,29.5,5000,15.5344851567375,15.6138777554942,15.4815567575663,15.6138777554942,9446.72440182884,0.0,1.0
2005-06-06,29.35,29.35,29.35,29.35,0,15.5344851567375,15.5344851567375,15.5344851567375,15.5344851567375,0,0.0,1.0
2005-06-07,29.35,29.35,29.35,29.35,0,15.5344851567375,15.5344851567375,15.5344851567375,15.5344851567375,0,0.0,1.0
2005-06-08,29.35,29.35,29.35,29.35,1300,15.5344851567375,15.5344851567375,15.5344851567375,15.5344851567375,2456.1483444755,0.0,1.0
2005-06-09,29.1,29.35,29.1,29.35,1200,15.4021641588095,15.5344851567375,15.4021641588095,15.5344851567375,2267.21385643893,0.0,1.0
2005-06-10,28.75,29.0,28.75,29.0,2400,15.2169147617105,15.3492357596384,15.2169147617105,15.3492357596384,4534.42771287784,0.0,1.0
2005-06-13,28.85,28.85,28.85,28.85,100,15.2698431608816,15.2698431608816,15.2698431608816,15.2698431608816,188.934488036578,0.0,1.0
2005-06-14,28.75,28.85,28.75,28.85,400,15.2169147617105,15.2698431608816,15.2169147617105,15.2698431608816,755.737952146307,0.0,1.0
2005-06-15,28.75,28.75,28.75,28.75,0,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,0,0.0,1.0
2005-06-16,28.75,28.75,28.75,28.75,0,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,0,0.0,1.0
2005-06-17,28.75,28.75,28.75,28.75,0,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,0,0.0,1.0
2005-06-20,29.1,29.35,29.1,29.35,400,15.4021641588095,15.5344851567375,15.4021641588095,15.5344851567375,755.737952146311,0.0,1.0
2005-06-21,28.75,28.75,28.75,28.75,100,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,188.934488036577,0.0,1.0
2005-06-22,28.75,28.75,28.75,28.75,0,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,0,0.0,1.0
2005-06-23,29.25,29.3,29.25,29.3,200,15.4815567575663,15.5080209571519,15.4815567575663,15.5080209571519,377.868976073154,0.0,1.0
2005-06-24,29.05,29.05,29.05,29.05,500,15.375699959224,15.375699959224,15.375699959224,15.375699959224,944.672440182884,0.0,1.0
2005-06-27,28.85,28.85,28.85,28.85,1000,15.2698431608816,15.2698431608816,15.2698431608816,15.2698431608816,1889.34488036578,0.0,1.0
2005-06-28,28.75,28.75,28.75,28.75,1000,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,1889.34488036577,0.0,1.0
2005-06-29,28.75,28.75,28.6,28.6,1600,15.2169147617105,15.2169147617105,15.1375221629537,15.1375221629537,3022.95180858523,0.0,1.0
2005-06-30,28.65,28.75,28.6,28.6,600,15.1639863625393,15.2169147617105,15.1375221629537,15.1375221629537,1133.60692821946,0.0,1.0
2005-07-01,28.65,28.65,28.65,28.65,0,15.1639863625393,15.1639863625393,15.1639863625393,15.1639863625393,0,0.0,1.0
2005-07-05,28.65,28.65,28.65,28.65,0,15.1639863625393,15.1639863625393,15.1639863625393,15.1639863625393,0,0.0,1.0
2005-07-06,28.65,28.65,28.65,28.65,0,15.1639863625393,15.1639863625393,15.1639863625393,15.1639863625393,0,0.0,1.0
2005-07-07,29.0,29.0,29.0,29.0,100,15.3492357596384,15.3492357596384,15.3492357596384,15.3492357596384,188.934488036577,0.0,1.0
2005-07-08,29.25,29.25,29.25,29.25,100,15.4815567575663,15.4815567575663,15.4815567575663,15.4815567575663,188.934488036577,0.0,1.0
2005-07-11,29.2,29.2,29.2,29.2,100,15.4550925579807,15.4550925579807,15.4550925579807,15.4550925579807,188.934488036577,0.0,1.0
2005-07-12,29.2,29.2,29.2,29.2,200,15.4550925579807,15.4550925579807,15.4550925579807,15.4550925579807,377.868976073155,0.0,1.0
2005-07-13,29.2,29.2,29.2,29.2,0,15.4550925579807,15.4550925579807,15.4550925579807,15.4550925579807,0,0.0,1.0
2005-07-14,29.2,29.2,29.2,29.2,0,15.4550925579807,15.4550925579807,15.4550925579807,15.4550925579807,0,0.0,1.0
2005-07-15,29.02,29.02,29.02,29.02,300,15.3598214394726,15.3598214394726,15.3598214394726,15.3598214394726,566.803464109732,0.0,1.0
2005-07-18,29.02,29.02,29.02,29.02,0,15.3598214394726,15.3598214394726,15.3598214394726,15.3598214394726,0,0.0,1.0
2005-07-19,28.95,28.95,28.95,28.95,400,15.3227715600528,15.3227715600528,15.3227715600528,15.3227715600528,755.737952146309,0.0,1.0
2005-07-20,28.9,28.9,28.9,28.9,200,15.2963073604672,15.2963073604672,15.2963073604672,15.2963073604672,377.868976073155,0.0,1.0
2005-07-21,28.9,28.9,28.9,28.9,0,15.2963073604672,15.2963073604672,15.2963073604672,15.2963073604672,0,0.0,1.0
2005-07-22,29.0,29.0,29.0,29.0,3000,15.3492357596384,15.3492357596384,15.3492357596384,15.3492357596384,5668.03464109731,0.0,1.0
2005-07-25,28.9,28.9,28.9,28.9,200,15.2963073604672,15.2963073604672,15.2963073604672,15.2963073604672,377.868976073155,0.0,1.0
2005-07-26,28.75,28.9,28.75,28.9,2100,15.2169147617105,15.2963073604672,15.2169147617105,15.2963073604672,3967.62424876811,0.0,1.0
2005-07-27,28.75,28.75,28.75,28.75,2000,15.2169147617105,15.2169147617105,15.2169147617105,15.2169147617105,3778.68976073153,0.0,1.0
2005-07-28,28.85,28.85,28.75,28.75,1500,15.2698431608816,15.2698431608816,15.2169147617105,15.2169147617105,2834.01732054866,0.0,1.0
2005-07-29,28.85,28.85,28.85,28.85,1800,15.2698431608816,15.2698431608816,15.2698431608816,15.2698431608816,3400.8207846584,0.0,1.0
2005-08-01,28.6,28.75,28.6,28.75,2100,15.1375221629537,15.2169147617105,15.1375221629537,15.2169147617105,3967.62424876812,0.0,1.0
2005-08-02,28.35,28.35,28.35,28.35,300,15.0052011650258,15.0052011650258,15.0052011650258,15.0052011650258,566.803464109731,0.0,1.0
2005-08-03,27.6,27.85,27.6,27.85,1600,14.608238171242,14.74055916917,14.608238171242,14.74055916917,3022.95180858524,0.0,1.0
2005-08-04,27.6,27.6,27.6,27.6,0,14.608238171242,14.608238171242,14.608238171242,14.608238171242,0,0.0,1.0
2005-08-05,27.6,27.6,27.6,27.6,0,14.608238171242,14.608238171242,14.608238171242,14.608238171242,0,0.0,1.0
2005-08-08,27.6,27.6,27.6,27.6,0,14.608238171242,14.608238171242,14.608238171242,14.608238171242,0,0.0,1.0
2005-08-09,27.6,27.6,27.6,27.6,0,14.608238171242,14.608238171242,14.608238171242,14.608238171242,0,0.0,1.0
2005-08-10,27.4,27.4,27.35,27.35,700,14.5023813728997,14.5023813728997,14.4759171733141,14.4759171733141,1322.54141625604,0.0,1.0
2005-08-11,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-12,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-15,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-16,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-17,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-18,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-19,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-22,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-23,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-24,27.4,27.4,27.4,27.4,0,14.5023813728997,14.5023813728997,14.5023813728997,14.5023813728997,0,0.0,1.0
2005-08-25,27.15,27.15,27.15,27.15,100,14.3700603749718,14.3700603749718,14.3700603749718,14.3700603749718,188.934488036577,0.0,1.0
2005-08-26,27.15,27.15,27.15,27.15,0,14.3700603749718,14.3700603749718,14.3700603749718,14.3700603749718,0,0.0,1.0
2005-08-29,27.15,27.15,27.15,27.15,0,14.3700603749718,14.3700603749718,14.3700603749718,14.3700603749718,0,0.0,1.0
2005-08-30,26.2,27.4,26.0,27.4,5500,13.8672405828457,14.5023813728997,13.7613837845034,14.5023813728997,10391.3968420118,0.0,1.0
2005-08-31,26.2,26.2,26.2,26.2,0,13.9625117013538,13.9625117013538,13.9625117013538,13.9625117013538,0,0.18,1.0
2005-09-01,25.95,25.95,25.95,25.95,100,13.8292816278676,13.8292816278676,13.8292816278676,13.8292816278676,187.645321704258,0.0,1.0
2005-09-02,25.95,25.95,25.95,25.95,0,13.8292816278676,13.8292816278676,13.8292816278676,13.8292816278676,0,0.0,1.0
2005-09-06,25.25,25.85,24.75,25.85,4000,13.4562374221062,13.7759895984731,13.1897772751338,13.7759895984731,7505.81286817034,0.0,1.0
2005-09-07,24.5,25.0,24.5,25.0,1500,13.0565472016476,13.32300734862,13.0565472016476,13.32300734862,2814.67982556388,0.0,1.0
2005-09-08,24.46,24.49,24.46,24.46,1300,13.0352303898899,13.0512179987082,13.0352303898899,13.0352303898899,2439.38918215534,0.0,1.0
2005-09-09,24.46,24.46,24.46,24.46,0,13.0352303898899,13.0352303898899,13.0352303898899,13.0352303898899,0,0.0,1.0
2005-09-12,24.46,24.46,24.46,24.46,0,13.0352303898899,13.0352303898899,13.0352303898899,13.0352303898899,0,0.0,1.0
2005-09-13,24.2,24.2,24.2,24.2,200,12.8966711134642,12.8966711134642,12.8966711134642,12.8966711134642,375.290643408516,0.0,1.0
2005-09-14,24.2,24.2,24.2,24.2,300,12.8966711134642,12.8966711134642,12.8966711134642,12.8966711134642,562.935965112774,0.0,1.0
2005-09-15,24.2,24.2,24.2,24.2,0,12.8966711134642,12.8966711134642,12.8966711134642,12.8966711134642,0,0.0,1.0
2005-09-16,24.2,24.2,24.2,24.2,0,12.8966711134642,12.8966711134642,12.8966711134642,12.8966711134642,0,0.0,1.0
2005-09-19,24.38,24.38,24.2,24.2,300,12.9925967663743,12.9925967663743,12.8966711134642,12.8966711134642,562.935965112772,0.0,1.0
2005-09-20,24.38,24.38,24.38,24.38,0,12.9925967663743,12.9925967663743,12.9925967663743,12.9925967663743,0,0.0,1.0
2005-09-21,24.4,24.4,24.4,24.4,400,13.0032551722532,13.0032551722532,13.0032551722532,13.0032551722532,750.581286817029,0.0,1.0
2005-09-22,24.4,24.4,24.4,24.4,0,13.0032551722532,13.0032551722532,13.0032551722532,13.0032551722532,0,0.0,1.0
2005-09-23,24.4,24.4,24.4,24.4,0,13.0032551722532,13.0032551722532,13.0032551722532,13.0032551722532,0,0.0,1.0
2005-09-26,24.4,24.4,24.4,24.4,0,13.0032551722532,13.0032551722532,13.0032551722532,13.0032551722532,0,0.0,1.0
2005-09-27,24.4,24.4,24.4,24.4,0,13.0032551722532,13.0032551722532,13.0032551722532,13.0032551722532,0,0.0,1.0
2005-09-28,24.3,24.38,24.3,24.38,800,12.9499631428587,12.9925967663743,12.9499631428587,12.9925967663743,1501.16257363406,0.0,1.0
2005-09-29,24.3,24.36,24.3,24.36,800,12.9499631428587,12.9819383604954,12.9499631428587,12.9819383604954,1501.16257363406,0.0,1.0
2005-09-30,24.3,24.3,24.3,24.3,100,12.9499631428587,12.9499631428587,12.9499631428587,12.9499631428587,187.645321704258,0.0,1.0
2005-10-03,24.3,24.3,24.3,24.3,0,12.9499631428587,12.9499631428587,12.9499631428587,12.9499631428587,0,0.0,1.0
2005-10-04,24.05,24.05,24.05,24.05,200,12.8167330693725,12.8167330693725,12.8167330693725,12.8167330693725,375.290643408515,0.0,1.0
2005-10-05,24.37,24.37,24.37,24.37,100,12.9872675634348,12.9872675634348,12.9872675634348,12.9872675634348,187.645321704258,0.0,1.0
2005-10-06,24.3,24.3,24.05,24.05,200,12.9499631428587,12.9499631428587,12.8167330693725,12.8167330693725,375.290643408515,0.0,1.0
2005-10-07,23.9,24.15,23.9,24.15,600,12.7367950252808,12.870025098767,12.7367950252808,12.870025098767,1125.87193022554,0.0,1.0
2005-10-10,23.65,23.65,23.65,23.65,100,12.6035649517946,12.6035649517946,12.6035649517946,12.6035649517946,187.645321704257,0.0,1.0
2005-10-11,23.65,23.65,23.65,23.65,0,12.6035649517946,12.6035649517946,12.6035649517946,12.6035649517946,0,0.0,1.0
2005-10-12,23.9,23.9,23.9,23.9,200,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,375.290643408515,0.0,1.0
2005-10-13,23.9,23.9,23.9,23.9,200,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,375.290643408515,0.0,1.0
2005-10-14,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-17,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-18,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-19,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-20,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-21,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-24,23.9,23.9,23.9,23.9,100,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,187.645321704257,0.0,1.0
2005-10-25,23.9,23.9,23.9,23.9,0,12.7367950252808,12.7367950252808,12.7367950252808,12.7367950252808,0,0.0,1.0
2005-10-26,23.75,23.75,23.75,23.75,100,12.656856981189,12.656856981189,12.656856981189,12.656856981189,187.645321704259,0.0,1.0
2005-10-27,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-10-28,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-10-31,23.75,23.75,23.75,23.75,100,12.656856981189,12.656856981189,12.656856981189,12.656856981189,187.645321704259,0.0,1.0
2005-11-01,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-11-02,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-11-03,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-11-04,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-11-07,23.75,23.75,23.75,23.75,0,12.656856981189,12.656856981189,12.656856981189,12.656856981189,0,0.0,1.0
2005-11-08,24.0,24.0,24.0,24.0,100,12.7900870546752,12.7900870546752,12.7900870546752,12.7900870546752,187.645321704259,0.0,1.0
2005-11-09,23.75,24.25,23.75,24.25,900,12.656856981189,12.9233171281614,12.656856981189,12.9233171281614,1688.80789533833,0.0,1.0
2005-11-10,23.6,23.6,23.35,23.5,1800,12.5769189370973,12.5769189370973,12.4436888636111,12.5236269077028,3377.61579067665,0.0,1.0
2005-11-11,23.6,23.6,23.6,23.6,0,12.5769189370973,12.5769189370973,12.5769189370973,12.5769189370973,0,0.0,1.0
2005-11-14,23.34,23.34,23.34,23.34,200,12.4383596606717,12.4383596606717,12.4383596606717,12.4383596606717,375.290643408515,0.0,1.0
2005-11-15,23.2,23.25,23.2,23.25,500,12.3637508195194,12.3903968342166,12.3637508195194,12.3903968342166,938.226608521289,0.0,1.0
2005-11-16,23.2,23.2,23.2,23.2,0,12.3637508195194,12.3637508195194,12.3637508195194,12.3637508195194,0,0.0,1.0
2005-11-17,23.0,23.2,23.0,23.2,400,12.2571667607304,12.3637508195194,12.2571667607304,12.3637508195194,750.581286817034,0.0,1.0
2005-11-18,22.9,22.9,22.7501,22.7501,800,12.203874731336,12.203874731336,12.1239899792736,12.1239899792736,1501.16257363406,0.0,1.0
2005-11-21,22.2501,22.65,22.2501,22.65,1200,11.8575298323012,12.0706446578498,11.8575298323012,12.0706446578498,2251.7438604511,0.0,1.0
2005-11-22,22.25,22.25,22.25,22.25,1000,11.8574765402718,11.8574765402718,11.8574765402718,11.8574765402718,1876.45321704259,0.0,1.0
2005-11-23,23.0,23.0,22.7,22.8,900,12.2571667607304,12.2571667607304,12.097290672547,12.1505827019415,1688.80789533833,0.0,1.0
2005-11-25,23.3,23.5,23.25,23.25,900,12.4170428489139,12.5236269077028,12.3903968342166,12.3903968342166,1688.80789533832,0.0,1.0
2005-11-28,23.0,23.75,23.0,23.5,1700,12.2571667607304,12.656856981189,12.2571667607304,12.5236269077028,3189.97046897239,0.0,1.0
2005-11-29,22.75,22.75,22.75,22.75,200,12.1239366872442,12.1239366872442,12.1239366872442,12.1239366872442,375.290643408517,0.0,1.0
2005-11-30,22.75,22.75,22.75,22.75,200,12.1239366872442,12.1239366872442,12.1239366872442,12.1239366872442,375.290643408517,0.0,1.0
2005-12-01,22.75,22.75,22.75,22.75,200,12.2198623401543,12.2198623401543,12.2198623401543,12.2198623401543,372.344620041157,0.18,1.0
2005-12-02,22.2525,22.56,22.0,22.56,3100,11.9526367790894,12.1178063469838,11.8170097355338,12.1178063469838,5771.34161063793,0.0,1.0
2005-12-05,22.55,22.55,22.25,22.55,1400,12.1124349789222,12.1124349789222,11.951293937074,12.1124349789222,2606.4123402881,0.0,1.0
2005-12-06,22.5,22.57,22.25,22.57,2500,12.0855781386141,12.1231777150454,11.951293937074,12.1231777150454,4654.30775051448,0.0,1.0
2005-12-07,22.0,22.25,22.0,22.25,3000,11.8170097355338,11.951293937074,11.8170097355338,11.951293937074,5585.16930061737,0.0,1.0
2005-12-08,22.48,22.48,22.45,22.45,400,12.0748354024909,12.0748354024909,12.0587212983061,12.0587212983061,744.689240082316,0.0,1.0
2005-12-09,22.4,22.4,22.231,22.231,400,12.0318644579981,12.0318644579981,11.9410883377569,11.9410883377569,744.689240082313,0.0,1.0
2005-12-12,22.4,22.4,22.4,22.4,100,12.0318644579981,12.0318644579981,12.0318644579981,12.0318644579981,186.172310020578,0.0,1.0
2005-12-13,22.3,22.3,22.3,22.3,100,11.978150777382,11.978150777382,11.978150777382,11.978150777382,186.172310020579,0.0,1.0
2005-12-14,22.3,22.3,22.3,22.3,0,11.978150777382,11.978150777382,11.978150777382,11.978150777382,0,0.0,1.0
2005-12-15,22.1,22.1,22.1,22.1,300,11.8707234161499,11.8707234161499,11.8707234161499,11.8707234161499,558.516930061736,0.0,1.0
2005-12-16,22.25,22.25,22.25,22.25,1000,11.951293937074,11.951293937074,11.951293937074,11.951293937074,1861.72310020578,0.0,1.0
2005-12-19,22.25,22.25,22.25,22.25,0,11.951293937074,11.951293937074,11.951293937074,11.951293937074,0,0.0,1.0
2005-12-20,22.1,22.15,22.1,22.1,7300,11.8707234161499,11.8975802564579,11.8707234161499,11.8707234161499,13590.5786315022,0.0,1.0
2005-12-21,21.75,21.9,21.75,21.9,4300,11.6827255339937,11.7632960549178,11.6827255339937,11.7632960549178,8005.40933088486,0.0,1.0
2005-12-22,21.35,21.6,21.35,21.6,5000,11.4678708115294,11.6021550130696,11.4678708115294,11.6021550130696,9308.61550102895,0.0,1.0
2005-12-23,21.0,21.07,21.0,21.07,1700,11.2798729293732,11.3174725058044,11.2798729293732,11.3174725058044,3164.92927034984,0.0,1.0
2005-12-27,21.0,21.0,21.0,21.0,0,11.2798729293732,11.2798729293732,11.2798729293732,11.2798729293732,0,0.0,1.0
2005-12-28,20.72,20.72,20.7,20.7,3400,11.1294746236482,11.1294746236482,11.118731887525,11.118731887525,6329.85854069969,0.0,1.0
2005-12-29,20.0001,20.4,20.0001,20.4,800,10.7427898368932,10.9575908456768,10.7427898368932,10.9575908456768,1489.37848016463,0.0,1.0
2005-12-30,20.0,20.1999,20.0,20.0,1100,10.7427361232126,10.8501097707641,10.7427361232126,10.7427361232126,2047.89541022636,0.0,1.0
2006-01-03,19.0,19.75,19.0,19.75,700,10.2055993170519,10.6084519216724,10.2055993170519,10.6084519216724,1303.20617014406,0.0,1.0
2006-01-04,18.0,19.0,18.0,19.0,400,9.66846251089132,10.2055993170519,9.66846251089132,10.2055993170519,744.689240082314,0.0,1.0
2006-01-05,17.98,17.98,17.5,17.5,2100,9.65771977476811,9.65771977476811,9.399894107811,9.399894107811,3909.61851043215,0.0,1.0
2006-01-06,19.5,19.5,17.98,17.98,6700,10.4741677201323,10.4741677201323,9.65771977476811,9.65771977476811,12473.5447713787,0.0,1.0
2006-01-09,19.55,19.6,19.55,19.58,700,10.5010245604403,10.5278814007483,10.5010245604403,10.5171386646251,1303.20617014405,0.0,1.0
2006-01-10,19.55,19.55,19.55,19.55,0,10.5010245604403,10.5010245604403,10.5010245604403,10.5010245604403,0,0.0,1.0
2006-01-11,20.55,20.78,20.0,20.0,3100,11.0381613666009,11.1617028320179,10.7427361232126,10.7427361232126,5771.34161063795,0.0,1.0
2006-01-12,20.7,20.8,20.7,20.8,500,11.118731887525,11.1724455681411,11.118731887525,11.1724455681411,930.861550102894,0.0,1.0
2006-01-13,20.77,20.77,20.3,20.3,600,11.1563314639563,11.1563314639563,10.9038771650608,10.9038771650608,1117.03386012347,0.0,1.0
2006-01-17,20.79,21.0,20.4,21.0,1400,11.1670742000795,11.2798729293732,10.9575908456768,11.2798729293732,2606.41234028809,0.0,1.0
2006-01-18,20.3,20.3,20.3,20.3,900,10.9038771650608,10.9038771650608,10.9038771650608,10.9038771650608,1675.5507901852,0.0,1.0
2006-01-19,20.2,20.2,20.2,20.2,200,10.8501634844447,10.8501634844447,10.8501634844447,10.8501634844447,372.344620041157,0.0,1.0
2006-01-20,20.2,20.2,20.2,20.2,0,10.8501634844447,10.8501634844447,10.8501634844447,10.8501634844447,0,0.0,1.0
2006-01-23,20.2,20.2,20.2,20.2,0,10.8501634844447,10.8501634844447,10.8501634844447,10.8501634844447,0,0.0,1.0
2006-01-24,19.75,19.8,19.75,19.8,800,10.6084519216724,10.6353087619805,10.6084519216724,10.6353087619805,1489.37848016463,0.0,1.0
2006-01-25,19.75,19.75,19.75,19.75,300,10.6084519216724,10.6084519216724,10.6084519216724,10.6084519216724,558.516930061737,0.0,1.0
2006-01-26,19.75,19.92,19.75,19.92,200,10.6084519216724,10.6997651787197,10.6084519216724,10.6997651787197,372.344620041158,0.0,1.0
2006-01-27,19.75,19.75,19.75,19.75,0,10.6084519216724,10.6084519216724,10.6084519216724,10.6084519216724,0,0.0,1.0
2006-01-30,20.0,20.0,19.98,19.98,2200,10.7427361232126,10.7427361232126,10.7319933870894,10.7319933870894,4095.79082045272,0.0,1.0
2006-01-31,19.75,19.75,19.75,19.75,200,10.6084519216724,10.6084519216724,10.6084519216724,10.6084519216724,372.344620041158,0.0,1.0
2006-02-01,20.1,20.1,20.1,20.1,100,10.7964498038286,10.7964498038286,10.7964498038286,10.7964498038286,186.172310020579,0.0,1.0
2006-02-02,20.1,20.1,20.1,20.1,0,10.7964498038286,10.7964498038286,10.7964498038286,10.7964498038286,0,0.0,1.0
2006-02-03,20.1,20.1,20.1,20.1,0,10.7964498038286,10.7964498038286,10.7964498038286,10.7964498038286,0,0.0,1.0
2006-02-06,20.1,20.1,20.1,20.1,0,10.7964498038286,10.7964498038286,10.7964498038286,10.7964498038286,0,0.0,1.0
2006-02-07,20.0,20.0,20.0,20.0,100,10.7427361232126,10.7427361232126,10.7427361232126,10.7427361232126,186.172310020578,0.0,1.0
2006-02-08,20.0,20.1,20.0,20.0,800,10.7427361232126,10.7964498038286,10.7427361232126,10.7427361232126,1489.37848016463,0.0,1.0
2006-02-09,20.0,20.0,20.0,20.0,100,10.7427361232126,10.7427361232126,10.7427361232126,10.7427361232126,186.172310020578,0.0,1.0
2006-02-10,20.0,20.0,19.75,19.75,1400,10.7427361232126,10.7427361232126,10.6084519216724,10.6084519216724,2606.41234028809,0.0,1.0
2006-02-13,20.0,20.0,20.0,20.0,0,10.7427361232126,10.7427361232126,10.7427361232126,10.7427361232126,0,0.0,1.0
2006-02-14,20.0,20.0,20.0,20.0,1000,10.7427361232126,10.7427361232126,10.7427361232126,10.7427361232126,1861.72310020578,0.0,1.0
2006-02-15,20.0,20.3,20.0,20.25,700,10.7427361232126,10.9038771650608,10.7427361232126,10.8770203247527,1303.20617014405,0.0,1.0
2006-02-16,19.8,20.15,19.8,20.15,1600,10.6353087619805,10.8233066441367,10.6353087619805,10.8233066441367,2978.75696032924,0.0,1.0
2006-02-17,19.75,20.01,19.75,20.01,1300,10.6084519216724,10.7481074912742,10.6084519216724,10.7481074912742,2420.24003026753,0.0,1.0
2006-02-21,19.75,19.75,19.75,19.75,0,10.6084519216724,10.6084519216724,10.6084519216724,10.6084519216724,0,0.0,1.0
2006-02-22,19.95,19.95,19.95,19.95,400,10.7158792829045,10.7158792829045,10.7158792829045,10.7158792829045,744.689240082317,0.0,1.0
2006-02-23,19.95,19.95,19.95,19.95,1500,10.7158792829045,10.7158792829045,10.7158792829045,10.7158792829045,2792.58465030869,0.0,1.0
2006-02-24,19.8,19.95,19.8,19.95,2800,10.6353087619805,10.7158792829045,10.6353087619805,10.7158792829045,5212.82468057618,0.0,1.0
2006-02-27,19.85,19.85,19.85,19.85,500,10.6621656022885,10.6621656022885,10.6621656022885,10.6621656022885,930.861550102891,0.0,1.0
2006-02-28,19.85,19.85,19.85,19.85,200,10.6621656022885,10.6621656022885,10.6621656022885,10.6621656022885,372.344620041157,0.0,1.0
2006-03-01,19.85,19.85,19.85,19.85,300,10.7588502273974,10.7588502273974,10.7588502273974,10.7588502273974,553.497806376707,0.18,1.0
2006-03-02,19.85,19.85,19.85,19.85,0,10.7588502273974,10.7588502273974,10.7588502273974,10.7588502273974,0,0.0,1.0
2006-03-03,19.85,19.85,19.85,19.85,0,10.7588502273974,10.7588502273974,10.7588502273974,10.7588502273974,0,0.0,1.0
2006-03-06,19.6701,19.8,19.6701,19.8,300,10.6613430658907,10.7317498489909,10.6613430658907,10.7317498489909,553.497806376705,0.0,1.0
2006-03-07,19.67,19.67,19.67,19.67,0,10.6612888651338,10.6612888651338,10.6612888651338,10.6612888651338,0,0.0,1.0
2006-03-08,19.67,19.67,19.67,19.67,0,10.6612888651338,10.6612888651338,10.6612888651338,10.6612888651338,0,0.0,1.0
2006-03-09,19.67,19.67,19.67,19.67,0,10.6612888651338,10.6612888651338,10.6612888651338,10.6612888651338,0,0.0,1.0
2006-03-10,19.67,19.67,19.67,19.67,0,10.6612888651338,10.6612888651338,10.6612888651338,10.6612888651338,0,0.0,1.0
2006-03-13,19.75,19.75,19.75,19.75,200,10.7046494705843,10.7046494705843,10.7046494705843,10.7046494705843,368.998537584472,0.0,1.0
2006-03-14,19.75,19.75,19.75,19.75,0,10.7046494705843,10.7046494705843,10.7046494705843,10.7046494705843,0,0.0,1.0
2006-03-15,19.85,19.95,19.85,19.95,400,10.7588502273974,10.8130509842105,10.7588502273974,10.8130509842105,737.997075168943,0.0,1.0
2006-03-16,19.85,19.85,19.85,19.85,0,10.7588502273974,10.7588502273974,10.7588502273974,10.7588502273974,0,0.0,1.0
2006-03-17,19.85,19.85,19.85,19.85,0,10.7588502273974,10.7588502273974,10.7588502273974,10.7588502273974,0,0.0,1.0
2006-03-20,19.95,19.95,19.95,19.95,200,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,368.998537584471,0.0,1.0
2006-03-21,19.98,19.98,19.98,19.98,100,10.8293112112544,10.8293112112544,10.8293112112544,10.8293112112544,184.499268792236,0.0,1.0
2006-03-22,19.98,19.98,19.98,19.98,0,10.8293112112544,10.8293112112544,10.8293112112544,10.8293112112544,0,0.0,1.0
2006-03-23,19.7,19.9,19.7,19.9,700,10.6775490921778,10.7859506058039,10.6775490921778,10.7859506058039,1291.49488154565,0.0,1.0
2006-03-24,19.55,19.6701,19.55,19.6701,300,10.5962479569581,10.6613430658907,10.5962479569581,10.6613430658907,553.49780637671,0.0,1.0
2006-03-27,19.7001,19.7001,19.7,19.7,1500,10.6776032929346,10.6776032929346,10.6775490921778,10.6775490921778,2767.48903188353,0.0,1.0
2006-03-28,19.7,19.7,19.7,19.7,0,10.6775490921778,10.6775490921778,10.6775490921778,10.6775490921778,0,0.0,1.0
2006-03-29,19.7,19.7,19.7,19.7,0,10.6775490921778,10.6775490921778,10.6775490921778,10.6775490921778,0,0.0,1.0
2006-03-30,19.711,19.85,19.711,19.85,500,10.6835111754272,10.7588502273974,10.6835111754272,10.7588502273974,922.49634396118,0.0,1.0
2006-03-31,19.7,19.7,19.7,19.7,600,10.6775490921778,10.6775490921778,10.6775490921778,10.6775490921778,1106.99561275341,0.0,1.0
2006-04-03,19.8,19.8,19.7,19.7,400,10.7317498489909,10.7317498489909,10.6775490921778,10.6775490921778,737.99707516894,0.0,1.0
2006-04-04,19.65,19.65,19.45,19.6,900,10.6504487137712,10.6504487137712,10.5420472001451,10.6233483353647,1660.49341913013,0.0,1.0
2006-04-05,20.0,20.0,19.55,19.55,3000,10.840151362617,10.840151362617,10.5962479569581,10.5962479569581,5534.97806376709,0.0,1.0
2006-04-06,20.0,20.05,20.0,20.0,2400,10.840151362617,10.8672517410236,10.840151362617,10.840151362617,4427.98245101367,0.0,1.0
2006-04-07,20.0,20.0,20.0,20.0,300,10.840151362617,10.840151362617,10.840151362617,10.840151362617,553.497806376709,0.0,1.0
2006-04-10,20.0,20.03,20.0,20.03,1200,10.840151362617,10.8564115896609,10.840151362617,10.8564115896609,2213.99122550684,0.0,1.0
2006-04-11,20.05,20.05,20.0,20.0,500,10.8672517410236,10.8672517410236,10.840151362617,10.840151362617,922.496343961177,0.0,1.0
2006-04-12,20.0,20.0,20.0,20.0,1500,10.840151362617,10.840151362617,10.840151362617,10.840151362617,2767.48903188354,0.0,1.0
2006-04-13,19.9,19.9,19.85,19.85,200,10.7859506058039,10.7859506058039,10.7588502273974,10.7588502273974,368.998537584473,0.0,1.0
2006-04-17,19.9,19.9001,19.9,19.9001,200,10.7859506058039,10.7860048065607,10.7859506058039,10.7860048065607,368.998537584473,0.0,1.0
2006-04-18,20.0,20.0,19.95,19.95,2100,10.840151362617,10.840151362617,10.8130509842105,10.8130509842105,3874.48464463696,0.0,1.0
2006-04-19,20.0,20.0,20.0,20.0,0,10.840151362617,10.840151362617,10.840151362617,10.840151362617,0,0.0,1.0
2006-04-20,20.0,20.0,20.0,20.0,0,10.840151362617,10.840151362617,10.840151362617,10.840151362617,0,0.0,1.0
2006-04-21,20.05,20.05,20.03,20.03,500,10.8672517410236,10.8672517410236,10.8564115896609,10.8564115896609,922.496343961177,0.0,1.0
2006-04-24,19.95,19.95,19.95,19.95,500,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,922.496343961178,0.0,1.0
2006-04-25,19.95,19.95,19.95,19.95,200,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,368.998537584471,0.0,1.0
2006-04-26,19.95,19.95,19.95,19.95,0,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,0,0.0,1.0
2006-04-27,19.95,19.95,19.95,19.95,0,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,0,0.0,1.0
2006-04-28,19.95,19.95,19.95,19.95,0,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,0,0.0,1.0
2006-05-01,19.95,19.98,19.95,19.98,300,10.8130509842105,10.8293112112544,10.8130509842105,10.8293112112544,553.497806376707,0.0,1.0
2006-05-02,19.95,19.95,19.95,19.95,0,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,0,0.0,1.0
2006-05-03,19.95,19.95,19.95,19.95,4400,10.8130509842105,10.8130509842105,10.8130509842105,10.8130509842105,8117.96782685836,0.0,1.0
2006-05-04,20.8,21.04,20.5,20.95,30300,11.2737574171217,11.4038392334731,11.1111551466824,11.3550585523413,55903.2784440475,0.0,1.0
2006-05-05,20.82,21.0,20.8,20.8,5000,11.2845975684843,11.3821589307479,11.2737574171217,11.2737574171217,9224.96343961181,0.0,1.0
2006-05-08,20.8,20.8,20.8,20.8,1000,11.2737574171217,11.2737574171217,11.2737574171217,11.2737574171217,1844.99268792236,0.0,1.0
2006-05-09,22.0,22.45,20.75,20.75,14800,11.9241664988787,12.1680699045376,11.2466570387152,11.2466570387152,27305.891781251,0.0,1.0
2006-05-10,22.15,22.5,21.75,21.75,5400,12.0054676340984,12.1951702829441,11.788664606846,11.788664606846,9962.9605147807,0.0,1.0
2006-05-11,22.4,22.5699,22.0,22.0,3000,12.1409695261311,12.2330566119565,11.9241664988787,11.9241664988787,5534.97806376706,0.0,1.0
2006-05-12,22.3,22.4,22.0,22.3,5800,12.086768769318,12.1409695261311,11.9241664988787,12.086768769318,10700.9575899497,0.0,1.0
2006-05-15,22.62,23.0,22.15,22.15,2500,12.2602111911199,12.4661740670096,12.0054676340984,12.0054676340984,4612.48171980588,0.0,1.0
2006-05-16,22.48,22.4999,22.32,22.47,900,12.1843301315815,12.1951160821873,12.0976089206806,12.1789100559002,1660.49341913013,0.0,1.0
2006-05-17,22.21,22.35,22.2,22.35,900,12.0379880881862,12.1138691477245,12.0325680125049,12.1138691477245,1660.49341913012,0.0,1.0
2006-05-18,22.0,22.1,21.5001,22.0,3000,11.9241664988787,11.9783672556918,11.6532169155701,11.9241664988787,5534.97806376709,0.0,1.0
2006-05-19,21.9,22.1,21.8,22.1,1400,11.8699657420656,11.9783672556918,11.8157649852526,11.9783672556918,2582.98976309131,0.0,1.0
2006-05-22,21.65,21.75,21.5001,21.75,300,11.7344638500329,11.788664606846,11.6532169155701,11.788664606846,553.497806376709,0.0,1.0
2006-05-23,21.25,21.55,21.25,21.55,800,11.5176608227806,11.6802630932198,11.5176608227806,11.6802630932198,1475.99415033789,0.0,1.0
2006-05-24,21.0,21.15,21.0,21.15,300,11.3821589307479,11.4634600659675,11.3821589307479,11.4634600659675,553.497806376706,0.0,1.0
2006-05-25,21.75,21.95,21.0,21.0,6700,11.788664606846,11.8970661204722,11.3821589307479,11.3821589307479,12361.4510090798,0.0,1.0
2006-05-26,22.75,23.0,21.9,21.9,10500,12.3306721749769,12.4661740670096,11.8699657420656,11.8699657420656,19372.4232231847,0.0,1.0
2006-05-30,22.25,22.6,22.0,22.6,1900,12.0596683909114,12.2493710397572,11.9241664988787,12.2493710397572,3505.48610705249,0.0,1.0
2006-05-31,22.12,22.3,22.0,22.25,4400,11.9892074070544,12.086768769318,11.9241664988787,12.0596683909114,8117.9678268584,0.0,1.0
2006-06-01,22.5,22.6,22.3,22.3,3000,12.2927316452077,12.3473660080753,12.1834629194725,12.1834629194725,5491.04966643559,0.18,1.0
2006-06-02,22.5,22.5,22.5,22.5,0,12.2927316452077,12.2927316452077,12.2927316452077,12.2927316452077,0,0.0,1.0
2006-06-05,22.5,22.5,22.3,22.3,3300,12.2927316452077,12.2927316452077,12.1834629194725,12.1834629194725,6040.15463307915,0.0,1.0
2006-06-06,22.6,22.6,22.3,22.3,2200,12.3473660080753,12.3473660080753,12.1834629194725,12.1834629194725,4026.7697553861,0.0,1.0
2006-06-07,23.2,23.2,22.4001,22.6,2100,12.6751721852808,12.6751721852808,12.238151916703,12.3473660080753,3843.73476650492,0.0,1.0
2006-06-08,23.5,23.5,23.0,23.4,3200,12.8390752738836,12.8390752738836,12.5659034595457,12.784440911016,5857.11964419797,0.0,1.0
2006-06-09,23.5,23.5,23.5,23.5,0,12.8390752738836,12.8390752738836,12.8390752738836,12.8390752738836,0,0.0,1.0
2006-06-12,23.7,23.7,23.7,23.7,100,12.9483439996188,12.9483439996188,12.9483439996188,12.9483439996188,183.034988881186,0.0,1.0
2006-06-13,23.8,23.8,23.8,23.8,100,13.0029783624864,13.0029783624864,13.0029783624864,13.0029783624864,183.034988881186,0.0,1.0
2006-06-14,23.4,23.55,23.4,23.55,3700,12.784440911016,12.8663924553174,12.784440911016,12.8663924553174,6772.2945886039,0.0,1.0
2006-06-15,23.9,23.9,23.6,23.6,900,13.057612725354,13.057612725354,12.8937096367512,12.8937096367512,1647.31489993067,0.0,1.0
2006-06-16,23.79,23.79,23.6,23.6,600,12.9975149261996,12.9975149261996,12.8937096367512,12.8937096367512,1098.20993328712,0.0,1.0
2006-06-19,24.19,24.25,24.0,24.0,1500,13.21605237767,13.2488329953905,13.1122470882215,13.1122470882215,2745.52483321779,0.0,1.0
2006-06-20,24.15,24.25,24.15,24.17,1400,13.1941986325229,13.2488329953905,13.1941986325229,13.2051255050965,2562.48984433662,0.0,1.0
2006-06-21,24.2,24.25,24.0,24.25,500,13.2215158139567,13.2488329953905,13.1122470882215,13.2488329953905,915.174944405934,0.0,1.0
2006-06-22,24.2499,24.2499,24.05,24.05,500,13.2487783610277,13.2487783610277,13.1395642696553,13.1395642696553,915.174944405929,0.0,1.0
2006-06-23,23.75,23.75,23.75,23.75,600,12.9756611810526,12.9756611810526,12.9756611810526,12.9756611810526,1098.20993328712,0.0,1.0
2006-06-26,23.5,23.5,23.5,23.5,200,12.8390752738836,12.8390752738836,12.8390752738836,12.8390752738836,366.069977762373,0.0,1.0
2006-06-27,23.5,23.5,23.5,23.5,0,12.8390752738836,12.8390752738836,12.8390752738836,12.8390752738836,0,0.0,1.0
2006-06-28,23.5,23.5,23.5,23.5,0,12.8390752738836,12.8390752738836,12.8390752738836,12.8390752738836,0,0.0,1.0
2006-06-29,23.5,23.5,23.3,23.3,400,12.8390752738836,12.8390752738836,12.7298065481484,12.7298065481484,732.139955524746,0.0,1.0
2006-06-30,23.0,23.25,22.8,23.25,2800,12.5659034595457,12.7024893667146,12.4566347338105,12.7024893667146,5124.9796886732,0.0,1.0
2006-07-03,23.0,23.0,23.0,23.0,0,12.5659034595457,12.5659034595457,12.5659034595457,12.5659034595457,0,0.0,1.0
2006-07-05,22.85,22.85,22.6,22.75,1200,12.4839519152443,12.4839519152443,12.3473660080753,12.4293175523767,2196.41986657423,0.0,1.0
2006-07-06,22.85,22.85,22.85,22.85,0,12.4839519152443,12.4839519152443,12.4839519152443,12.4839519152443,0,0.0,1.0
2006-07-07,22.8899,22.8899,22.0,22.5,2600,12.5057510260284,12.5057510260284,12.0195598308698,12.2927316452077,4758.90971091086,0.0,1.0
2006-07-10,22.89,22.89,22.89,22.89,0,12.5058056603913,12.5058056603913,12.5058056603913,12.5058056603913,0,0.0,1.0
2006-07-11,22.89,22.89,22.89,22.89,0,12.5058056603913,12.5058056603913,12.5058056603913,12.5058056603913,0,0.0,1.0
2006-07-12,22.95,22.95,22.85,22.85,600,12.5385862781119,12.5385862781119,12.4839519152443,12.4839519152443,1098.20993328711,0.0,1.0
2006-07-13,22.95,22.95,22.95,22.95,0,12.5385862781119,12.5385862781119,12.5385862781119,12.5385862781119,0,0.0,1.0
2006-07-14,22.99,22.99,22.9,22.9,400,12.5604400232589,12.5604400232589,12.5112690966781,12.5112690966781,732.139955524745,0.0,1.0
2006-07-17,22.98,22.98,22.98,22.98,300,12.5549765869721,12.5549765869721,12.5549765869721,12.5549765869721,549.104966643561,0.0,1.0
2006-07-18,23.4,23.4,22.98,22.98,400,12.784440911016,12.784440911016,12.5549765869721,12.5549765869721,732.139955524746,0.0,1.0
2006-07-19,23.95,23.95,23.48,23.48,1400,13.0849299067878,13.0849299067878,12.8281484013101,12.8281484013101,2562.4898443366,0.0,1.0
2006-07-20,24.15,24.15,23.97,23.97,500,13.1941986325229,13.1941986325229,13.0958567793613,13.0958567793613,915.174944405934,0.0,1.0
2006-07-21,24.15,24.15,24.15,24.15,0,13.1941986325229,13.1941986325229,13.1941986325229,13.1941986325229,0,0.0,1.0
2006-07-24,23.9,23.9,23.9,23.9,200,13.057612725354,13.057612725354,13.057612725354,13.057612725354,366.069977762372,0.0,1.0
2006-07-25,23.9,23.9,23.9,23.9,0,13.057612725354,13.057612725354,13.057612725354,13.057612725354,0,0.0,1.0
2006-07-26,24.1499,24.1499,24.1,24.1,300,13.1941439981601,13.1941439981601,13.1668814510891,13.1668814510891,549.104966643558,0.0,1.0
2006-07-27,24.15,24.15,24.15,24.15,0,13.1941986325229,13.1941986325229,13.1941986325229,13.1941986325229,0,0.0,1.0
2006-07-28,23.75,23.8,23.6,23.8,1400,12.9756611810526,13.0029783624864,12.8937096367512,13.0029783624864,2562.4898443366,0.0,1.0
2006-07-31,23.75,23.75,23.75,23.75,0,12.9756611810526,12.9756611810526,12.9756611810526,12.9756611810526,0,0.0,1.0
2006-08-01,24.25,24.35,23.6,23.6,900,13.2488329953905,13.3034673582581,12.8937096367512,12.8937096367512,1647.31489993068,0.0,1.0
2006-08-02,24.25,24.89,24.25,24.25,7800,13.2488329953905,13.5984929177431,13.2488329953905,13.2488329953905,14276.7291327326,0.0,1.0
2006-08-03,23.9,24.15,23.9,24.15,6000,13.057612725354,13.1941986325229,13.057612725354,13.1941986325229,10982.0993328712,0.0,1.0
2006-08-04,23.6,23.75,23.6,23.75,5200,12.8937096367512,12.9756611810526,12.8937096367512,12.9756611810526,9517.81942182168,0.0,1.0
2006-08-07,23.5,23.64,23.5,23.64,300,12.8390752738836,12.9155633818982,12.8390752738836,12.9155633818982,549.104966643559,0.0,1.0
2006-08-08,23.3,23.3,23.3,23.3,1500,12.7298065481484,12.7298065481484,12.7298065481484,12.7298065481484,2745.5248332178,0.0,1.0
2006-08-09,23.3,23.3,23.3,23.3,0,12.7298065481484,12.7298065481484,12.7298065481484,12.7298065481484,0,0.0,1.0
2006-08-10,23.1,23.1,23.1,23.1,400,12.6205378224132,12.6205378224132,12.6205378224132,12.6205378224132,732.139955524748,0.0,1.0
2006-08-11,23.2,23.2,23.2,23.2,100,12.6751721852808,12.6751721852808,12.6751721852808,12.6751721852808,183.034988881187,0.0,1.0
2006-08-14,23.7,23.7,23.3,23.3,600,12.9483439996188,12.9483439996188,12.7298065481484,12.7298065481484,1098.20993328712,0.0,1.0
2006-08-15,24.05,24.15,23.6,23.6,1200,13.1395642696553,13.1941986325229,12.8937096367512,12.8937096367512,2196.41986657424,0.0,1.0
2006-08-16,24.0,24.0,24.0,24.0,1000,13.1122470882215,13.1122470882215,13.1122470882215,13.1122470882215,1830.34988881187,0.0,1.0
2006-08-17,24.5,24.5,24.25,24.25,800,13.3854189025595,13.3854189025595,13.2488329953905,13.2488329953905,1464.27991104949,0.0,1.0
2006-08-18,23.92,24.25,23.92,24.25,1000,13.0685395979275,13.2488329953905,13.0685395979275,13.2488329953905,1830.34988881186,0.0,1.0
2006-08-21,23.85,23.85,23.7,23.72,5900,13.0302955439202,13.0302955439202,12.9483439996188,12.9592708721923,10799.06434399,0.0,1.0
2006-08-22,23.4,23.84,23.2,23.74,2200,12.784440911016,13.0248321076334,12.6751721852808,12.9701977447658,4026.7697553861,0.0,1.0
2006-08-23,23.25,23.25,23.25,23.25,2300,12.7024893667146,12.7024893667146,12.7024893667146,12.7024893667146,4209.8047442673,0.0,1.0
2006-08-24,23.35,23.5,23.34,23.5,300,12.7571237295822,12.8390752738836,12.7516602932955,12.8390752738836,549.10496664356,0.0,1.0
2006-08-25,23.0,23.0,23.0,23.0,200,12.5659034595457,12.5659034595457,12.5659034595457,12.5659034595457,366.069977762371,0.0,1.0
2006-08-28,23.0,23.0,23.0,23.0,0,12.5659034595457,12.5659034595457,12.5659034595457,12.5659034595457,0,0.0,1.0
2006-08-29,22.81,22.8301,22.81,22.83,900,12.4620981700972,12.4730796770336,12.4620981700972,12.4730250426707,1647.31489993068,0.0,1.0
2006-08-30,23.05,23.05,23.05,23.05,800,12.5932206409794,12.5932206409794,12.5932206409794,12.5932206409794,1464.2799110495,0.0,1.0
2006-08-31,23.05,23.05,23.05,23.05,0,12.6915624941411,12.6915624941411,12.6915624941411,12.6915624941411,0,0.18,1.0
2006-09-01,23.05,23.05,23.05,23.05,0,12.6915624941411,12.6915624941411,12.6915624941411,12.6915624941411,0,0.0,1.0
2006-09-05,23.25,23.25,23.0,23.0,400,12.8016845114439,12.8016845114439,12.6640319898154,12.6640319898154,726.46689517199,0.0,1.0
2006-09-06,23.5,23.5,23.25,23.28,5200,12.9393370330723,12.9393370330723,12.8016845114439,12.8182028140393,9444.06963723589,0.0,1.0
2006-09-07,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-08,23.3,23.5,23.3,23.5,500,12.8292150157695,12.9393370330723,12.8292150157695,12.9393370330723,908.083618964993,0.0,1.0
2006-09-11,23.75,23.75,23.55,23.55,400,13.0769895547007,13.0769895547007,12.966867537398,12.966867537398,726.466895171993,0.0,1.0
2006-09-12,23.5,23.5,23.5,23.5,300,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,544.850171378993,0.0,1.0
2006-09-13,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-14,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-15,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-18,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-19,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-20,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-09-21,23.5,23.75,23.5,23.75,300,12.9393370330723,13.0769895547007,12.9393370330723,13.0769895547007,544.850171378993,0.0,1.0
2006-09-22,23.25,23.25,23.25,23.25,100,12.8016845114439,12.8016845114439,12.8016845114439,12.8016845114439,181.616723792997,0.0,1.0
2006-09-25,23.05,23.05,23.0001,23.0001,1000,12.6915624941411,12.6915624941411,12.6640870508241,12.6640870508241,1816.16723792998,0.0,1.0
2006-09-26,23.3,23.3,23.05,23.05,300,12.8292150157695,12.8292150157695,12.6915624941411,12.6915624941411,544.850171378996,0.0,1.0
2006-09-27,23.7,23.7,23.55,23.55,600,13.049459050375,13.049459050375,12.966867537398,12.966867537398,1089.70034275799,0.0,1.0
2006-09-28,23.7,23.7,23.7,23.7,0,13.049459050375,13.049459050375,13.049459050375,13.049459050375,0,0.0,1.0
2006-09-29,23.7,23.7,23.7,23.7,0,13.049459050375,13.049459050375,13.049459050375,13.049459050375,0,0.0,1.0
2006-10-02,23.7,23.7,23.7,23.7,0,13.049459050375,13.049459050375,13.049459050375,13.049459050375,0,0.0,1.0
2006-10-03,23.7,23.7,23.7,23.7,0,13.049459050375,13.049459050375,13.049459050375,13.049459050375,0,0.0,1.0
2006-10-04,23.5,23.55,23.5,23.55,3700,12.9393370330723,12.966867537398,12.9393370330723,12.966867537398,6719.81878034092,0.0,1.0
2006-10-05,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-10-06,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-10-09,23.5,23.5,23.5,23.5,200,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,363.233447585996,0.0,1.0
2006-10-10,23.5,23.5,23.5,23.5,0,12.9393370330723,12.9393370330723,12.9393370330723,12.9393370330723,0,0.0,1.0
2006-10-11,23.7,23.84,23.7,23.75,1600,13.049459050375,13.1265444624869,13.049459050375,13.0769895547007,2905.86758068797,0.0,1.0
2006-10-12,23.7,23.7,23.7,23.7,0,13.049459050375,13.049459050375,13.049459050375,13.049459050375,0,0.0,1.0
2006-10-13,23.85,23.85,23.75,23.75,3100,13.1320505633521,13.1320505633521,13.0769895547007,13.0769895547007,5630.11843758293,0.0,1.0
2006-10-16,23.85,23.85,23.85,23.85,0,13.1320505633521,13.1320505633521,13.1320505633521,13.1320505633521,0,0.0,1.0
2006-10-17,23.85,23.85,23.85,23.85,0,13.1320505633521,13.1320505633521,13.1320505633521,13.1320505633521,0,0.0,1.0
2006-10-18,23.85,23.85,23.85,23.85,0,13.1320505633521,13.1320505633521,13.1320505633521,13.1320505633521,0,0.0,1.0
2006-10-19,23.85,23.85,23.85,23.85,200,13.1320505633521,13.1320505633521,13.1320505633521,13.1320505633521,363.233447585996,0.0,1.0
2006-10-20,23.85,23.85,23.85,23.85,0,13.1320505633521,13.1320505633521,13.1320505633521,13.1320505633521,0,0.0,1.0
2006-10-23,24.0,24.0,23.75,23.75,200,13.2146420763291,13.2146420763291,13.0769895547007,13.0769895547007,363.233447585997,0.0,1.0
2006-10-24,24.5,24.5,24.25,24.25,300,13.489947119586,13.489947119586,13.3522945979576,13.3522945979576,544.850171378994,0.0,1.0
2006-10-25,24.55,24.55,24.31,24.4,400,13.5174776239117,13.5174776239117,13.3853312031484,13.4348861109346,726.466895171991,0.0,1.0
2006-10-26,24.55,24.55,24.55,24.55,0,13.5174776239117,13.5174776239117,13.5174776239117,13.5174776239117,0,0.0,1.0
2006-10-27,24.55,24.55,24.55,24.55,0,13.5174776239117,13.5174776239117,13.5174776239117,13.5174776239117,0,0.0,1.0
2006-10-30,24.55,24.55,24.55,24.55,0,13.5174776239117,13.5174776239117,13.5174776239117,13.5174776239117,0,0.0,1.0
2006-10-31,24.55,24.55,24.55,24.55,0,13.5174776239117,13.5174776239117,13.5174776239117,13.5174776239117,0,0.0,1.0
2006-11-01,24.25,24.25,24.25,24.25,1100,13.3522945979576,13.3522945979576,13.3522945979576,13.3522945979576,1997.78396172297,0.0,1.0
2006-11-02,23.65,24.05,23.24,24.05,1000,13.0219285460493,13.2421725806548,12.7961784105787,13.2421725806548,1816.16723792999,0.0,1.0
2006-11-03,24.0,24.0,23.85,23.85,200,13.2146420763291,13.2146420763291,13.1320505633521,13.1320505633521,363.233447585997,0.0,1.0
2006-11-06,24.0,24.0,24.0,24.0,0,13.2146420763291,13.2146420763291,13.2146420763291,13.2146420763291,0,0.0,1.0
2006-11-07,23.75,23.75,23.75,23.75,100,13.0769895547007,13.0769895547007,13.0769895547007,13.0769895547007,181.616723792998,0.0,1.0
2006-11-08,23.25,23.5,23.2,23.5,3500,12.8016845114439,12.9393370330723,12.7741540071182,12.9393370330723,6356.58533275491,0.0,1.0
2006-11-09,23.25,23.29,23.25,23.29,600,12.8016845114439,12.8237089149044,12.8016845114439,12.8237089149044,1089.70034275798,0.0,1.0
2006-11-10,23.1,23.1,23.1,23.1,100,12.7190929984668,12.7190929984668,12.7190929984668,12.7190929984668,181.616723792998,0.0,1.0
2006-11-13,23.0,23.1,23.0,23.1,200,12.6640319898154,12.7190929984668,12.6640319898154,12.7190929984668,363.233447585997,0.0,1.0
2006-11-14,23.05,23.09,23.05,23.09,300,12.6915624941411,12.7135868976017,12.6915624941411,12.7135868976017,544.850171378995,0.0,1.0
2006-11-15,23.1,23.1,22.97,22.97,1000,12.7190929984668,12.7190929984668,12.64751368722,12.64751368722,1816.16723792998,0.0,1.0
2006-11-16,22.9,22.9,22.9,22.9,300,12.608970981164,12.608970981164,12.608970981164,12.608970981164,544.850171378997,0.0,1.0
2006-11-17,22.77,22.8,22.75,22.75,3100,12.5373916699173,12.5539099725127,12.526379468187,12.526379468187,5630.11843758293,0.0,1.0
2006-11-20,22.77,22.77,22.77,22.77,0,12.5373916699173,12.5373916699173,12.5373916699173,12.5373916699173,0,0.0,1.0
2006-11-21,22.85,22.85,22.85,22.85,500,12.5814404768384,12.5814404768384,12.5814404768384,12.5814404768384,908.083618964988,0.0,1.0
2006-11-22,22.85,22.85,22.85,22.85,0,12.5814404768384,12.5814404768384,12.5814404768384,12.5814404768384,0,0.0,1.0
2006-11-24,22.85,22.85,22.85,22.85,500,12.5814404768384,12.5814404768384,12.5814404768384,12.5814404768384,908.083618964988,0.0,1.0
2006-11-27,22.85,22.85,22.85,22.85,0,12.5814404768384,12.5814404768384,12.5814404768384,12.5814404768384,0,0.0,1.0
2006-11-28,22.4,22.7,22.2,22.7,1000,12.3336659379072,12.4988489638613,12.2235439206045,12.4988489638613,1816.16723792998,0.0,1.0
2006-11-29,22.4,22.4,22.4,22.4,0,12.3336659379072,12.3336659379072,12.3336659379072,12.3336659379072,0,0.0,1.0
2006-11-30,22.45,22.45,22.3,22.3,300,12.3611964422329,12.3611964422329,12.2786049292558,12.2786049292558,544.850171378993,0.0,1.0
2006-12-01,22.37,22.4,22.37,22.4,800,12.4162574508843,12.4329086678501,12.4162574508843,12.4329086678501,1441.3360926827,0.18,1.0
2006-12-04,22.37,22.37,22.37,22.37,0,12.4162574508843,12.4162574508843,12.4162574508843,12.4162574508843,0,0.0,1.0
2006-12-05,22.2,22.2,22.2,22.2,200,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,360.334023170676,0.0,1.0
2006-12-06,22.2,22.2,22.2,22.2,0,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,0,0.0,1.0
2006-12-07,22.2,22.2,22.2,22.2,0,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,0,0.0,1.0
2006-12-08,22.55,22.55,22.3499,22.3499,600,12.5161647526795,12.5161647526795,12.4051011355171,12.4051011355171,1081.00206951202,0.0,1.0
2006-12-11,23.15,23.25,22.75,22.75,600,12.8491890919969,12.9046931485498,12.6271728657853,12.6271728657853,1081.00206951203,0.0,1.0
2006-12-12,23.15,23.15,23.15,23.15,0,12.8491890919969,12.8491890919969,12.8491890919969,12.8491890919969,0,0.0,1.0
2006-12-13,23.15,23.15,23.15,23.15,0,12.8491890919969,12.8491890919969,12.8491890919969,12.8491890919969,0,0.0,1.0
2006-12-14,23.15,23.15,23.15,23.15,100,12.8491890919969,12.8491890919969,12.8491890919969,12.8491890919969,180.167011585338,0.0,1.0
2006-12-15,23.3,23.3,23.3,23.3,300,12.9324451768262,12.9324451768262,12.9324451768262,12.9324451768262,540.501034756015,0.0,1.0
2006-12-18,23.3,23.3,23.3,23.3,0,12.9324451768262,12.9324451768262,12.9324451768262,12.9324451768262,0,0.0,1.0
2006-12-19,23.3,23.3,23.3,23.3,0,12.9324451768262,12.9324451768262,12.9324451768262,12.9324451768262,0,0.0,1.0
2006-12-20,23.45,23.45,23.3,23.3,700,13.0157012616556,13.0157012616556,12.9324451768262,12.9324451768262,1261.16908109736,0.0,1.0
2006-12-21,23.6,23.6,23.6,23.6,100,13.0989573464849,13.0989573464849,13.0989573464849,13.0989573464849,180.167011585339,0.0,1.0
2006-12-22,23.41,23.41,23.41,23.41,500,12.9934996390344,12.9934996390344,12.9934996390344,12.9934996390344,900.835057926692,0.0,1.0
2006-12-26,23.0,23.2,23.0,23.2,900,12.7659330071675,12.8769411202733,12.7659330071675,12.8769411202733,1621.50310426804,0.0,1.0
2006-12-27,22.3501,22.81,22.35,22.81,1700,12.4052121436302,12.660475299717,12.4051566395737,12.660475299717,3062.83919695075,0.0,1.0
2006-12-28,22.01,22.3001,22.01,22.3001,1000,12.2164428472938,12.3774601153538,12.2164428472938,12.3774601153538,1801.67011585338,0.0,1.0
2006-12-29,21.0,21.75,20.29,21.75,15000,11.6558518761095,12.0721323002563,11.2617730745839,12.0721323002563,27025.0517378006,0.0,1.0
2007-01-03,22.75,22.9,21.5,21.5,3200,12.6271728657853,12.7104289506146,11.933372158874,11.933372158874,5765.3443707308,0.0,1.0
2007-01-04,22.64,22.64,22.4,22.6,600,12.5661184035771,12.5661184035771,12.4329086678501,12.5439167809559,1081.00206951203,0.0,1.0
2007-01-05,22.31,22.45,22.3,22.45,2000,12.3829550169525,12.4606606961266,12.3774046112972,12.4606606961266,3603.34023170676,0.0,1.0
2007-01-08,22.45,22.45,22.26,22.26,500,12.4606606961266,12.4606606961266,12.3552029886761,12.3552029886761,900.835057926687,0.0,1.0
2007-01-09,22.25,22.25,22.25,22.25,600,12.3496525830208,12.3496525830208,12.3496525830208,12.3496525830208,1081.00206951202,0.0,1.0
2007-01-10,22.25,22.25,22.25,22.25,0,12.3496525830208,12.3496525830208,12.3496525830208,12.3496525830208,0,0.0,1.0
2007-01-11,22.26,22.26,22.25,22.25,100,12.3552029886761,12.3552029886761,12.3496525830208,12.3496525830208,180.167011585337,0.0,1.0
2007-01-12,22.2,22.2,22.2,22.2,100,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,180.167011585338,0.0,1.0
2007-01-16,22.2501,22.3,22.2,22.2,1600,12.3497080870773,12.3774046112972,12.3219005547443,12.3219005547443,2882.67218536541,0.0,1.0
2007-01-17,22.25,22.31,22.25,22.31,300,12.3496525830208,12.3829550169525,12.3496525830208,12.3829550169525,540.501034756012,0.0,1.0
2007-01-18,22.25,22.25,22.25,22.25,0,12.3496525830208,12.3496525830208,12.3496525830208,12.3496525830208,0,0.0,1.0
2007-01-19,22.4,22.4,22.33,22.33,1000,12.4329086678501,12.4329086678501,12.3940558282631,12.3940558282631,1801.67011585338,0.0,1.0
2007-01-22,22.25,22.25,22.0,22.15,1200,12.3496525830208,12.3496525830208,12.2108924416385,12.2941485264679,2162.00413902405,0.0,1.0
2007-01-23,22.1,22.21,22.1,22.21,600,12.2663964981914,12.3274509603996,12.2663964981914,12.3274509603996,1081.00206951203,0.0,1.0
2007-01-24,22.1,22.1,22.1,22.1,0,12.2663964981914,12.2663964981914,12.2663964981914,12.2663964981914,0,0.0,1.0
2007-01-25,22.0,22.18,22.0,22.18,400,12.2108924416385,12.3107997434337,12.2108924416385,12.3107997434337,720.668046341352,0.0,1.0
2007-01-26,22.0,22.0,22.0,22.0,0,12.2108924416385,12.2108924416385,12.2108924416385,12.2108924416385,0,0.0,1.0
2007-01-29,22.203,22.25,22.203,22.25,300,12.3235656764409,12.3496525830208,12.3235656764409,12.3496525830208,540.501034756014,0.0,1.0
2007-01-30,22.2,22.2,22.2,22.2,0,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,0,0.0,1.0
2007-01-31,22.2,22.2,22.2,22.2,0,12.3219005547443,12.3219005547443,12.3219005547443,12.3219005547443,0,0.0,1.0
2007-02-01,22.21,22.21,22.21,22.21,100,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,180.167011585338,0.0,1.0
2007-02-02,22.21,22.21,22.21,22.21,0,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,0,0.0,1.0
2007-02-05,22.21,22.21,22.21,22.21,0,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,0,0.0,1.0
2007-02-06,22.21,22.21,22.21,22.21,0,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,0,0.0,1.0
2007-02-07,22.21,22.21,22.21,22.21,0,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,0,0.0,1.0
2007-02-08,22.21,22.21,22.21,22.21,0,12.3274509603996,12.3274509603996,12.3274509603996,12.3274509603996,0,0.0,1.0
2007-02-09,22.4,22.41,22.39,22.39,500,12.4329086678501,12.4384590735054,12.4273582621948,12.4273582621948,900.835057926691,0.0,1.0
2007-02-12,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-13,22.38,22.38,22.38,22.38,200,12.4218078565395,12.4218078565395,12.4218078565395,12.4218078565395,360.334023170677,0.0,1.0
2007-02-14,22.4,22.65,22.4,22.65,300,12.4329086678501,12.5716688092324,12.4329086678501,12.5716688092324,540.501034756014,0.0,1.0
2007-02-15,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-16,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-20,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-21,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-22,22.4,22.4,22.4,22.4,0,12.4329086678501,12.4329086678501,12.4329086678501,12.4329086678501,0,0.0,1.0
2007-02-23,22.4,22.5,22.4,22.5,700,12.4329086678501,12.488412724403,12.4329086678501,12.488412724403,1261.16908109737,0.0,1.0
2007-02-26,22.44,22.5,22.2,22.2,800,12.4551102904713,12.488412724403,12.3219005547443,12.3219005547443,1441.3360926827,0.0,1.0
2007-02-27,22.44,22.44,22.44,22.44,0,12.4551102904713,12.4551102904713,12.4551102904713,12.4551102904713,0,0.0,1.0
2007-02-28,22.44,22.44,22.44,22.44,0,12.4551102904713,12.4551102904713,12.4551102904713,12.4551102904713,0,0.0,1.0
2007-03-01,22.2,22.2,22.2,22.2,200,12.4218078565395,12.4218078565395,12.4218078565395,12.4218078565395,357.43589429799,0.18,1.0
2007-03-02,22.21,22.21,22.21,22.21,100,12.4274032654839,12.4274032654839,12.4274032654839,12.4274032654839,178.717947148995,0.0,1.0
2007-03-05,22.308,22.308,21.94,22.0,1200,12.4822382731389,12.4822382731389,12.2763272239855,12.3098996776518,2144.61536578794,0.0,1.0
2007-03-06,22.33,22.33,22.31,22.31,200,12.4945481728166,12.4945481728166,12.4833573549278,12.4833573549278,357.435894297989,0.0,1.0
2007-03-07,22.33,22.33,22.33,22.33,0,12.4945481728166,12.4945481728166,12.4945481728166,12.4945481728166,0,0.0,1.0
2007-03-08,22.34,22.38,22.19,22.38,400,12.500143581761,12.5225252175385,12.4162124475952,12.5225252175385,714.871788595976,0.0,1.0
2007-03-09,22.35,22.39,22.35,22.39,200,12.5057389907053,12.5281206264829,12.5057389907053,12.5281206264829,357.435894297991,0.0,1.0
2007-03-12,21.75,22.26,21.75,22.26,1000,12.1700144540421,12.4553803102059,12.1700144540421,12.4553803102059,1787.17947148995,0.0,1.0
2007-03-13,21.75,21.75,21.75,21.75,0,12.1700144540421,12.1700144540421,12.1700144540421,12.1700144540421,0,0.0,1.0
2007-03-14,21.75,21.75,21.75,21.75,0,12.1700144540421,12.1700144540421,12.1700144540421,12.1700144540421,0,0.0,1.0
2007-03-15,21.75,21.75,21.75,21.75,0,12.1700144540421,12.1700144540421,12.1700144540421,12.1700144540421,0,0.0,1.0
2007-03-16,21.89,21.89,21.73,21.73,1700,12.2483501792635,12.2483501792635,12.1588236361533,12.1588236361533,3038.20510153292,0.0,1.0
2007-03-19,21.89,21.89,21.89,21.89,0,12.2483501792635,12.2483501792635,12.2483501792635,12.2483501792635,0,0.0,1.0
2007-03-20,21.89,21.89,21.89,21.89,0,12.2483501792635,12.2483501792635,12.2483501792635,12.2483501792635,0,0.0,1.0
2007-03-21,21.89,21.89,21.89,21.89,0,12.2483501792635,12.2483501792635,12.2483501792635,12.2483501792635,0,0.0,1.0
2007-03-22,21.89,21.89,21.89,21.89,0,12.2483501792635,12.2483501792635,12.2483501792635,12.2483501792635,0,0.0,1.0
2007-03-23,22.9,22.95,21.96,21.96,2600,12.8134864826466,12.8414635273686,12.2875180418742,12.2875180418742,4646.66662587388,0.0,1.0
2007-03-26,22.79,23.0,22.75,23.0,600,12.7519369842584,12.8694405720905,12.7295553484808,12.8694405720905,1072.30768289397,0.0,1.0
2007-03-27,22.79,22.79,22.79,22.79,0,12.7519369842584,12.7519369842584,12.7519369842584,12.7519369842584,0,0.0,1.0
2007-03-28,21.4801,22.61,21.25,22.61,3200,12.0189943666331,12.6512196232594,11.8902440068228,12.6512196232594,5718.97430876783,0.0,1.0
2007-03-29,22.15,22.15,21.64,21.64,700,12.3938308118176,12.3938308118176,12.1084649556539,12.1084649556539,1251.02563004296,0.0,1.0
2007-03-30,22.01,22.01,22.01,22.01,100,12.3154950865962,12.3154950865962,12.3154950865962,12.3154950865962,178.717947148994,0.0,1.0
2007-04-02,22.01,22.01,22.01,22.01,0,12.3154950865962,12.3154950865962,12.3154950865962,12.3154950865962,0,0.0,1.0
2007-04-03,21.91,21.91,21.91,21.91,100,12.2595409971523,12.2595409971523,12.2595409971523,12.2595409971523,178.717947148995,0.0,1.0
2007-04-04,21.91,21.91,21.91,21.91,0,12.2595409971523,12.2595409971523,12.2595409971523,12.2595409971523,0,0.0,1.0
2007-04-05,21.91,21.91,21.91,21.91,0,12.2595409971523,12.2595409971523,12.2595409971523,12.2595409971523,0,0.0,1.0
2007-04-09,22.06,22.29,21.89,22.0,1000,12.3434721313181,12.472166537039,12.2483501792635,12.3098996776518,1787.17947148995,0.0,1.0
2007-04-10,22.06,22.06,22.06,22.06,100,12.3434721313181,12.3434721313181,12.3434721313181,12.3434721313181,178.717947148995,0.0,1.0
2007-04-11,22.06,22.06,22.06,22.06,0,12.3434721313181,12.3434721313181,12.3434721313181,12.3434721313181,0,0.0,1.0
2007-04-12,22.49,22.49,22.24,22.24,600,12.5840747159268,12.5840747159268,12.4441894923171,12.4441894923171,1072.30768289397,0.0,1.0
2007-04-13,22.75,22.75,22.5,22.5,400,12.7295553484808,12.7295553484808,12.5896701248712,12.5896701248712,714.871788595981,0.0,1.0
2007-04-16,22.7,22.72,22.7,22.72,500,12.7015783037589,12.7127691216477,12.7015783037589,12.7127691216477,893.589735744973,0.0,1.0
2007-04-17,22.7,22.7,22.7,22.7,0,12.7015783037589,12.7015783037589,12.7015783037589,12.7015783037589,0,0.0,1.0
2007-04-18,22.7,22.7,22.7,22.7,0,12.7015783037589,12.7015783037589,12.7015783037589,12.7015783037589,0,0.0,1.0
2007-04-19,22.7,22.7,22.7,22.7,0,12.7015783037589,12.7015783037589,12.7015783037589,12.7015783037589,0,0.0,1.0
2007-04-20,22.7,22.7,22.7,22.7,0,12.7015783037589,12.7015783037589,12.7015783037589,12.7015783037589,0,0.0,1.0
2007-04-23,22.25,22.89,22.25,22.89,400,12.4497849012615,12.8078910737023,12.4497849012615,12.8078910737023,714.871788595977,0.0,1.0
2007-04-24,23.25,23.25,22.5,22.5,1100,13.0093257957002,13.0093257957002,12.5896701248712,12.5896701248712,1965.89741863894,0.0,1.0
2007-04-25,21.89,23.0,21.89,23.0,1100,12.2483501792635,12.8694405720905,12.2483501792635,12.8694405720905,1965.89741863895,0.0,1.0
2007-04-26,22.55,22.55,22.0,22.0,1800,12.6176471695931,12.6176471695931,12.3098996776518,12.3098996776518,3216.9230486819,0.0,1.0
2007-04-27,22.55,22.55,22.55,22.55,0,12.6176471695931,12.6176471695931,12.6176471695931,12.6176471695931,0,0.0,1.0
2007-04-30,22.05,22.3,22.0,22.3,400,12.3378767223737,12.4777619459834,12.3098996776518,12.4777619459834,714.87178859598,0.0,1.0
2007-05-01,22.05,22.05,22.05,22.05,0,12.3378767223737,12.3378767223737,12.3378767223737,12.3378767223737,0,0.0,1.0
2007-05-02,22.66,22.66,21.75,21.99,4800,12.6791966679813,12.6791966679813,12.1700144540421,12.3043042687074,8578.46146315178,0.0,1.0
2007-05-03,22.66,22.66,22.66,22.66,0,12.6791966679813,12.6791966679813,12.6791966679813,12.6791966679813,0,0.0,1.0
2007-05-04,23.0,23.35,22.85,22.85,500,12.8694405720905,13.0652798851441,12.7855094379247,12.7855094379247,893.589735744974,0.0,1.0
2007-05-07,24.0,24.0,23.25,23.25,700,13.4289814665292,13.4289814665292,13.0093257957002,13.0093257957002,1251.02563004297,0.0,1.0
2007-05-08,23.99,23.99,23.75,23.75,500,13.4233860575848,13.4233860575848,13.2890962429196,13.2890962429196,893.589735744976,0.0,1.0
2007-05-09,23.45,23.9,23.45,23.9,700,13.1212339745879,13.3730273770854,13.1212339745879,13.3730273770854,1251.02563004297,0.0,1.0
2007-05-10,23.5,23.5,23.3,23.3,400,13.1492110193099,13.1492110193099,13.0373028404221,13.0373028404221,714.871788595977,0.0,1.0
2007-05-11,23.5,23.5,23.5,23.5,0,13.1492110193099,13.1492110193099,13.1492110193099,13.1492110193099,0,0.0,1.0
2007-05-14,23.5,23.5,23.5,23.5,0,13.1492110193099,13.1492110193099,13.1492110193099,13.1492110193099,0,0.0,1.0
2007-05-15,23.5,23.5,23.5,23.5,0,13.1492110193099,13.1492110193099,13.1492110193099,13.1492110193099,0,0.0,1.0
2007-05-16,23.5,23.5,23.25,23.25,300,13.1492110193099,13.1492110193099,13.0093257957002,13.0093257957002,536.153841446983,0.0,1.0
2007-05-17,23.25,23.35,23.2499,23.2501,1300,13.0093257957002,13.0652798851441,13.0092698416108,13.0093817497896,2323.33331293693,0.0,1.0
2007-05-18,23.0,23.45,23.0,23.25,2000,12.8694405720905,13.1212339745879,12.8694405720905,13.0093257957002,3574.3589429799,0.0,1.0
2007-05-21,23.0,23.0,23.0,23.0,0,12.8694405720905,12.8694405720905,12.8694405720905,12.8694405720905,0,0.0,1.0
2007-05-22,23.0,23.0,23.0,23.0,0,12.8694405720905,12.8694405720905,12.8694405720905,12.8694405720905,0,0.0,1.0
2007-05-23,22.5,22.75,22.25,22.75,1800,12.5896701248712,12.7295553484808,12.4497849012615,12.7295553484808,3216.92304868189,0.0,1.0
2007-05-24,22.5,22.5,22.5,22.5,0,12.5896701248712,12.5896701248712,12.5896701248712,12.5896701248712,0,0.0,1.0
2007-05-25,23.0,23.0,22.75,22.75,200,12.8694405720905,12.8694405720905,12.7295553484808,12.7295553484808,357.43589429799,0.0,1.0
2007-05-29,23.4,23.45,23.25,23.45,1400,13.093256929866,13.1212339745879,13.0093257957002,13.1212339745879,2502.05126008593,0.0,1.0
2007-05-30,23.5,23.5,23.5,23.5,300,13.1492110193099,13.1492110193099,13.1492110193099,13.1492110193099,536.153841446983,0.0,1.0
2007-05-31,23.49,23.49,23.25,23.25,300,13.1436156103655,13.1436156103655,13.0093257957002,13.0093257957002,536.153841446983,0.0,1.0
2007-06-01,23.49,23.49,23.49,23.49,0,13.2443329713645,13.2443329713645,13.2443329713645,13.2443329713645,0,0.18,1.0
2007-06-04,23.5,23.5,23.5,23.5,100,13.2499712570057,13.2499712570057,13.2499712570057,13.2499712570057,177.358875307558,0.0,1.0
2007-06-05,23.5,23.5,23.5,23.5,0,13.2499712570057,13.2499712570057,13.2499712570057,13.2499712570057,0,0.0,1.0
2007-06-06,23.25,23.25,23.25,23.25,100,13.1090141159738,13.1090141159738,13.1090141159738,13.1090141159738,177.358875307557,0.0,1.0
2007-06-07,23.25,23.25,23.25,23.25,1000,13.1090141159738,13.1090141159738,13.1090141159738,13.1090141159738,1773.58875307557,0.0,1.0
2007-06-08,23.25,23.25,23.25,23.25,0,13.1090141159738,13.1090141159738,13.1090141159738,13.1090141159738,0,0.0,1.0
2007-06-11,23.25,23.25,23.25,23.25,0,13.1090141159738,13.1090141159738,13.1090141159738,13.1090141159738,0,0.0,1.0
2007-06-12,23.48,23.48,23.48,23.48,300,13.2386946857232,13.2386946857232,13.2386946857232,13.2386946857232,532.076625922671,0.0,1.0
2007-06-13,23.48,23.48,23.48,23.48,0,13.2386946857232,13.2386946857232,13.2386946857232,13.2386946857232,0,0.0,1.0
2007-06-14,23.48,23.48,23.48,23.48,0,13.2386946857232,13.2386946857232,13.2386946857232,13.2386946857232,0,0.0,1.0
2007-06-15,23.9,23.9,23.65,23.65,200,13.4755026826569,13.4755026826569,13.3345455416249,13.3345455416249,354.717750615115,0.0,1.0
2007-06-18,23.7,23.7,23.7,23.7,100,13.3627369698313,13.3627369698313,13.3627369698313,13.3627369698313,177.358875307558,0.0,1.0
2007-06-19,23.7,23.7,23.7,23.7,1000,13.3627369698313,13.3627369698313,13.3627369698313,13.3627369698313,1773.58875307558,0.0,1.0
2007-06-20,23.9,23.9,23.9,23.9,1000,13.4755026826569,13.4755026826569,13.4755026826569,13.4755026826569,1773.58875307557,0.0,1.0
2007-06-21,23.7,23.7,23.7,23.7,200,13.3627369698313,13.3627369698313,13.3627369698313,13.3627369698313,354.717750615115,0.0,1.0
2007-06-22,23.96,23.96,23.9,23.9,700,13.5093323965046,13.5093323965046,13.4755026826569,13.4755026826569,1241.5121271529,0.0,1.0
2007-06-25,24.95,24.95,23.96,23.96,3500,14.0675226749912,14.0675226749912,13.5093323965046,13.5093323965046,6207.56063576451,0.0,1.0
2007-06-26,24.95,24.95,24.95,24.95,0,14.0675226749912,14.0675226749912,14.0675226749912,14.0675226749912,0,0.0,1.0
2007-06-27,24.95,24.95,24.95,24.95,0,14.0675226749912,14.0675226749912,14.0675226749912,14.0675226749912,0,0.0,1.0
2007-06-28,24.95,24.95,24.95,24.95,0,14.0675226749912,14.0675226749912,14.0675226749912,14.0675226749912,0,0.0,1.0
2007-06-29,25.38,25.38,25.15,25.15,300,14.3099689575662,14.3099689575662,14.1802883878168,14.1802883878168,532.076625922672,0.0,1.0
2007-07-02,25.2,25.38,25.2,25.38,800,14.2084798160232,14.3099689575662,14.2084798160232,14.3099689575662,1418.87100246046,0.0,1.0
2007-07-03,24.97,24.97,24.97,24.97,700,14.0787992462738,14.0787992462738,14.0787992462738,14.0787992462738,1241.5121271529,0.0,1.0
2007-07-05,25.0,25.0,24.97,25.0,2000,14.0957141031976,14.0957141031976,14.0787992462738,14.0957141031976,3547.17750615115,0.0,1.0
2007-07-06,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-09,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-10,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-11,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-12,24.75,25.01,24.25,25.01,2200,13.9547569621656,14.1013523888389,13.6728426801017,14.1013523888389,3901.89525676627,0.0,1.0
2007-07-13,24.75,24.75,24.75,24.75,0,13.9547569621656,13.9547569621656,13.9547569621656,13.9547569621656,0,0.0,1.0
2007-07-16,25.0,25.0,24.51,24.51,1500,14.0957141031976,14.0957141031976,13.8194381067749,13.8194381067749,2660.38312961336,0.0,1.0
2007-07-17,25.0,25.25,24.7501,24.7501,500,14.0957141031976,14.2366712442296,13.954813345022,13.954813345022,886.794376537786,0.0,1.0
2007-07-18,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-19,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-20,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-23,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-24,25.0,25.0,25.0,25.0,0,14.0957141031976,14.0957141031976,14.0957141031976,14.0957141031976,0,0.0,1.0
2007-07-25,24.89,24.89,24.65,24.65,1100,14.0336929611435,14.0336929611435,13.8983741057528,13.8983741057528,1950.94762838313,0.0,1.0
2007-07-26,24.51,24.51,24.51,24.51,100,13.8194381067749,13.8194381067749,13.8194381067749,13.8194381067749,177.358875307558,0.0,1.0
2007-07-27,24.51,24.51,24.51,24.51,0,13.8194381067749,13.8194381067749,13.8194381067749,13.8194381067749,0,0.0,1.0
2007-07-30,24.51,24.51,24.51,24.51,0,13.8194381067749,13.8194381067749,13.8194381067749,13.8194381067749,0,0.0,1.0
2007-07-31,24.51,24.8,24.51,24.51,1300,13.8194381067749,13.982948390372,13.8194381067749,13.8194381067749,2305.66537899825,0.0,1.0
2007-08-01,24.55,24.55,24.55,24.55,100,13.84199124934,13.84199124934,13.84199124934,13.84199124934,177.358875307558,0.0,1.0
2007-08-02,24.51,24.51,24.51,24.51,100,13.8194381067749,13.8194381067749,13.8194381067749,13.8194381067749,177.358875307558,0.0,1.0
2007-08-03,24.51,24.51,24.51,24.51,100,13.8194381067749,13.8194381067749,13.8194381067749,13.8194381067749,177.358875307558,0.0,1.0
2007-08-06,23.75,24.51,22.6,24.51,1600,13.3909283980377,13.8194381067749,12.7425255492906,13.8194381067749,2837.74200492092,0.0,1.0
2007-08-07,24.75,24.75,24.0,24.0,100,13.9547569621656,13.9547569621656,13.5318855390697,13.5318855390697,177.358875307558,0.0,1.0
2007-08-08,24.75,24.75,24.75,24.75,0,13.9547569621656,13.9547569621656,13.9547569621656,13.9547569621656,0,0.0,1.0
2007-08-09,24.75,24.75,24.75,24.75,0,13.9547569621656,13.9547569621656,13.9547569621656,13.9547569621656,0,0.0,1.0
2007-08-10,24.75,24.75,24.75,24.75,0,13.9547569621656,13.9547569621656,13.9547569621656,13.9547569621656,0,0.0,1.0
2007-08-13,25.5,25.5,25.0,25.0,4700,14.3776283852615,14.3776283852615,14.0957141031976,14.0957141031976,8335.86713945522,0.0,1.0
2007-08-14,25.25,25.25,25.25,25.25,400,14.2366712442296,14.2366712442296,14.2366712442296,14.2366712442296,709.435501230228,0.0,1.0
2007-08-15,24.9,25.1,24.9,25.1,1000,14.0393312467848,14.1520969596104,14.0393312467848,14.1520969596104,1773.58875307557,0.0,1.0
2007-08-16,24.9,24.9,24.9,24.9,0,14.0393312467848,14.0393312467848,14.0393312467848,14.0393312467848,0,0.0,1.0
2007-08-17,24.7,24.7,24.7,24.7,100,13.9265655339592,13.9265655339592,13.9265655339592,13.9265655339592,177.358875307558,0.0,1.0
2007-08-20,24.5,24.88,24.5,24.5,600,13.8137998211336,14.0280546755022,13.8137998211336,13.8137998211336,1064.15325184535,0.0,1.0
2007-08-21,23.0,24.81,23.0,24.75,1400,12.9680569749418,13.9885866760133,12.9680569749418,13.9547569621656,2483.0242543058,0.0,1.0
2007-08-22,23.75,23.75,23.0,23.2499,1700,13.3909283980377,13.3909283980377,12.9680569749418,13.1089577331173,3015.10088022848,0.0,1.0
2007-08-23,23.75,23.75,23.75,23.75,0,13.3909283980377,13.3909283980377,13.3909283980377,13.3909283980377,0,0.0,1.0
2007-08-24,23.95,23.95,23.55,23.55,300,13.5036941108633,13.5036941108633,13.2781626852121,13.2781626852121,532.076625922672,0.0,1.0
2007-08-27,23.85,24.1,23.6,23.95,900,13.4473112544505,13.5882683954825,13.3063541134185,13.5036941108633,1596.22987776802,0.0,1.0
2007-08-28,23.15,23.6,22.8999,23.6,2400,13.052631259561,13.3063541134185,12.9116177356726,13.3063541134185,4256.61300738137,0.0,1.0
2007-08-29,23.15,23.15,23.15,23.15,0,13.052631259561,13.052631259561,13.052631259561,13.052631259561,0,0.0,1.0
2007-08-30,23.11,23.1101,23.11,23.1101,400,13.0300781169959,13.0301344998523,13.0300781169959,13.0301344998523,709.435501230227,0.0,1.0
2007-08-31,23.11,23.11,23.11,23.11,0,13.1315672585389,13.1315672585389,13.1315672585389,13.1315672585389,0,0.18,1.0
2007-09-04,23.11,23.11,23.11,23.11,0,13.1315672585389,13.1315672585389,13.1315672585389,13.1315672585389,0,0.0,1.0
2007-09-05,23.11,23.11,23.11,23.11,0,13.1315672585389,13.1315672585389,13.1315672585389,13.1315672585389,0,0.0,1.0
2007-09-06,22.9901,22.9901,22.9901,22.9901,100,13.0634376646705,13.0634376646705,13.0634376646705,13.0634376646705,175.98813260445,0.0,1.0
2007-09-07,22.99,22.99,22.99,22.99,0,13.0633808426572,13.0633808426572,13.0633808426572,13.0633808426572,0,0.0,1.0
2007-09-10,23.2,23.2,22.99,22.99,200,13.1827070704501,13.1827070704501,13.0633808426572,13.0633808426572,351.976265208901,0.0,1.0
2007-09-11,23.3999,23.3999,23.3999,23.3999,100,13.2962942749063,13.2962942749063,13.2962942749063,13.2962942749063,175.98813260445,0.0,1.0
2007-09-12,23.4,23.4,23.4,23.4,0,13.2963510969195,13.2963510969195,13.2963510969195,13.2963510969195,0,0.0,1.0
2007-09-13,22.72,23.09,22.72,23.0,1000,12.9099614069235,13.1202028558919,12.9099614069235,13.0690630439807,1759.88132604451,0.0,1.0
2007-09-14,23.5,23.5,23.25,23.25,900,13.3531731101542,13.3531731101542,13.2111180770675,13.2111180770675,1583.89319344005,0.0,1.0
2007-09-17,22.7499,23.25,22.5,23.25,1100,12.9269511888807,13.2111180770675,12.7849529778072,13.2111180770675,1935.86945864896,0.0,1.0
2007-09-18,22.75,22.75,22.75,22.75,0,12.927008010894,12.927008010894,12.927008010894,12.927008010894,0,0.0,1.0
2007-09-19,23.0,23.0,22.75,22.75,200,13.0690630439807,13.0690630439807,12.927008010894,12.927008010894,351.976265208901,0.0,1.0
2007-09-20,22.8501,22.8501,22.85,22.85,200,12.9838868461419,12.9838868461419,12.9838300241287,12.9838300241287,351.976265208901,0.0,1.0
2007-09-21,22.85,22.85,22.85,22.85,0,12.9838300241287,12.9838300241287,12.9838300241287,12.9838300241287,0,0.0,1.0
2007-09-24,23.0,23.25,22.84,22.84,600,13.0690630439807,13.2111180770675,12.9781478228052,12.9781478228052,1055.9287956267,0.0,1.0
2007-09-25,22.75,23.2499,22.75,23.2499,500,12.927008010894,13.2110612550542,12.927008010894,13.2110612550542,879.94066302225,0.0,1.0
2007-09-26,23.0,23.0,22.75,22.75,1100,13.0690630439807,13.0690630439807,12.927008010894,12.927008010894,1935.86945864896,0.0,1.0
2007-09-27,23.0,23.0,23.0,23.0,0,13.0690630439807,13.0690630439807,13.0690630439807,13.0690630439807,0,0.0,1.0
2007-09-28,23.0036,23.0036,23.0036,23.0036,400,13.0711086364572,13.0711086364572,13.0711086364572,13.0711086364572,703.952530417799,0.0,1.0
2007-10-01,23.75,23.75,23.25,23.25,700,13.4952281432409,13.4952281432409,13.2111180770675,13.2111180770675,1231.91692823116,0.0,1.0
2007-10-02,23.5101,23.5101,23.51,23.51,1000,13.3589121334909,13.3589121334909,13.3588553114777,13.3588553114777,1759.88132604451,0.0,1.0
2007-10-03,23.51,23.51,23.51,23.51,0,13.3588553114777,13.3588553114777,13.3588553114777,13.3588553114777,0,0.0,1.0
2007-10-04,23.51,23.51,23.51,23.51,0,13.3588553114777,13.3588553114777,13.3588553114777,13.3588553114777,0,0.0,1.0
2007-10-05,23.65,23.65,23.65,23.65,200,13.4384061300062,13.4384061300062,13.4384061300062,13.4384061300062,351.976265208902,0.0,1.0
2007-10-08,23.65,23.65,23.65,23.65,0,13.4384061300062,13.4384061300062,13.4384061300062,13.4384061300062,0,0.0,1.0
2007-10-09,23.65,23.65,23.65,23.65,0,13.4384061300062,13.4384061300062,13.4384061300062,13.4384061300062,0,0.0,1.0
2007-10-10,23.65,23.65,23.65,23.65,0,13.4384061300062,13.4384061300062,13.4384061300062,13.4384061300062,0,0.0,1.0
2007-10-11,23.65,23.65,23.65,23.65,0,13.4384061300062,13.4384061300062,13.4384061300062,13.4384061300062,0,0.0,1.0
2007-10-12,23.8499,23.8499,23.8499,23.8499,300,13.5519933344624,13.5519933344624,13.5519933344624,13.5519933344624,527.964397813352,0.0,1.0
2007-10-15,24.0,24.25,23.75,23.75,700,13.6372831763277,13.7793382094144,13.4952281432409,13.4952281432409,1231.91692823115,0.0,1.0
2007-10-16,24.5,24.95,24.2,24.2,3400,13.9213932425012,14.1770923020573,13.7509272027971,13.7509272027971,5983.59650855131,0.0,1.0
2007-10-17,24.4999,24.5,24.0,24.25,1000,13.921336420488,13.9213932425012,13.6372831763277,13.7793382094144,1759.8813260445,0.0,1.0
2007-10-18,24.5,24.5,24.5,24.5,0,13.9213932425012,13.9213932425012,13.9213932425012,13.9213932425012,0,0.0,1.0
2007-10-19,24.5,24.5,24.5,24.5,0,13.9213932425012,13.9213932425012,13.9213932425012,13.9213932425012,0,0.0,1.0
2007-10-22,24.52,24.52,24.45,24.45,400,13.9327576451481,13.9327576451481,13.8929822358838,13.8929822358838,703.952530417803,0.0,1.0
2007-10-23,24.75,25.23,23.85,24.35,6600,14.0634482755879,14.3361939391145,13.5520501564756,13.8361602226491,11615.2167518938,0.0,1.0
2007-10-24,25.2501,26.0,25.0,25.0,1800,14.3476151637747,14.7737234410217,14.2055033086747,14.2055033086747,3167.7863868801,0.0,1.0
2007-10-25,25.0,25.75,25.0,25.0,1200,14.2055033086747,14.6316684079349,14.2055033086747,14.2055033086747,2111.8575912534,0.0,1.0
2007-10-26,24.7501,25.5,24.7501,25.5,1000,14.0635050976012,14.4896133748482,14.0635050976012,14.4896133748482,1759.8813260445,0.0,1.0
2007-10-29,24.0,26.1,21.26,24.8,2300,13.6372831763277,14.8305454542564,12.080360013697,14.0918592822053,4047.72704990236,0.0,1.0
2007-10-30,24.25,24.25,23.85,23.85,400,13.7793382094144,13.7793382094144,13.5520501564756,13.5520501564756,703.952530417804,0.0,1.0
2007-10-31,23.75,24.0,23.75,24.0,200,13.4952281432409,13.6372831763277,13.4952281432409,13.6372831763277,351.976265208902,0.0,1.0
2007-11-01,24.1,24.1,23.9999,23.9999,300,13.6941051895624,13.6941051895624,13.6372263543145,13.6372263543145,527.964397813351,0.0,1.0
2007-11-02,23.75,23.78,23.75,23.75,300,13.4952281432409,13.5122747472114,13.4952281432409,13.4952281432409,527.964397813353,0.0,1.0
2007-11-05,23.75,23.75,23.75,23.75,0,13.4952281432409,13.4952281432409,13.4952281432409,13.4952281432409,0,0.0,1.0
2007-11-06,24.0,24.25,21.61,21.61,1300,13.6372831763277,13.7793382094144,12.2792370600184,12.2792370600184,2287.84572385786,0.0,1.0
2007-11-07,23.75,24.18,23.75,24.08,2600,13.4952281432409,13.7395628001502,13.4952281432409,13.6827407869155,4575.69144771573,0.0,1.0
2007-11-08,24.65,24.65,23.25,23.69,3000,14.0066262623532,14.0066262623532,13.2111180770675,13.4611349353001,5279.64397813353,0.0,1.0
2007-11-09,24.65,24.65,24.65,24.65,0,14.0066262623532,14.0066262623532,14.0066262623532,14.0066262623532,0,0.0,1.0
2007-11-12,24.65,24.65,24.65,24.65,0,14.0066262623532,14.0066262623532,14.0066262623532,14.0066262623532,0,0.0,1.0
2007-11-13,24.25,24.25,24.25,24.25,100,13.7793382094144,13.7793382094144,13.7793382094144,13.7793382094144,175.988132604451,0.0,1.0
2007-11-14,23.5,24.0,23.5,24.0,400,13.3531731101542,13.6372831763277,13.3531731101542,13.6372831763277,703.952530417802,0.0,1.0
2007-11-15,22.75,23.5,22.2501,23.5,2000,12.927008010894,13.3531731101542,12.6429547667337,13.3531731101542,3519.762652089,0.0,1.0
2007-11-16,21.9,22.65,21.49,21.49,4100,12.444020898399,12.8701859976593,12.2110506441368,12.2110506441368,7215.51343678248,0.0,1.0
2007-11-19,21.7,21.7,21.7,21.7,100,12.3303768719296,12.3303768719296,12.3303768719296,12.3303768719296,175.988132604451,0.0,1.0
2007-11-20,21.7,21.91,21.7,21.85,700,12.3303768719296,12.4497030997225,12.3303768719296,12.4156098917817,1231.91692823116,0.0,1.0
2007-11-21,21.58,21.7501,21.0,21.55,8500,12.262190456048,12.3588447005602,11.9326227792867,12.2451438520776,14958.9912713783,0.0,1.0
2007-11-23,21.7,21.7,21.7,21.7,100,12.3303768719296,12.3303768719296,12.3303768719296,12.3303768719296,175.988132604451,0.0,1.0
2007-11-26,21.7,21.7,21.7,21.7,400,12.3303768719296,12.3303768719296,12.3303768719296,12.3303768719296,703.952530417803,0.0,1.0
2007-11-27,21.7,21.7,21.7,21.7,700,12.3303768719296,12.3303768719296,12.3303768719296,12.3303768719296,1231.91692823116,0.0,1.0
2007-11-28,21.9,21.9,21.9,21.9,200,12.444020898399,12.444020898399,12.444020898399,12.444020898399,351.976265208902,0.0,1.0
2007-11-29,21.9,21.9,21.9,21.9,0,12.444020898399,12.444020898399,12.444020898399,12.444020898399,0,0.0,1.0
2007-11-30,21.805,22.0,21.71,21.71,500,12.3900399858261,12.5008429116337,12.3360590732531,12.3360590732531,879.940663022249,0.0,1.0
2007-12-03,21.81,21.81,21.81,21.81,0,12.4951607103102,12.4951607103102,12.4951607103102,12.4951607103102,0,0.18,1.0
2007-12-04,21.6999,21.6999,21.15,21.15,1400,12.4320833515663,12.4320833515663,12.1170403036709,12.1170403036709,2443.66604863315,0.0,1.0
2007-12-05,21.8,21.8,21.6,21.6,500,12.48943161324,12.48943161324,12.3748496718341,12.3748496718341,872.737874511835,0.0,1.0
2007-12-06,21.8,21.8,21.8,21.8,0,12.48943161324,12.48943161324,12.48943161324,12.48943161324,0,0.0,1.0
2007-12-07,22.2,22.2,22.0,22.0,600,12.7185954960517,12.7185954960517,12.6040135546458,12.6040135546458,1047.28544941421,0.0,1.0
2007-12-10,22.82,22.8201,22.82,22.82,900,13.0737995144099,13.0738568053806,13.0737995144099,13.0737995144099,1570.92817412131,0.0,1.0
2007-12-11,21.75,22.4,21.5,22.4,1000,12.4607861278885,12.8331774374576,12.3175587011311,12.8331774374576,1745.47574902368,0.0,1.0
2007-12-12,21.5,21.92,21.5,21.9199,400,12.3175587011311,12.5581807780835,12.3175587011311,12.5581234871128,698.190299609474,0.0,1.0
2007-12-13,21.5,21.5,21.5,21.5,0,12.3175587011311,12.3175587011311,12.3175587011311,12.3175587011311,0,0.0,1.0
2007-12-14,20.5,21.25,20.0,21.25,3100,11.7446489941018,12.1743312743738,11.4581941405871,12.1743312743738,5410.9748219734,0.0,1.0
2007-12-17,20.5,20.5,20.5,20.5,0,11.7446489941018,11.7446489941018,11.7446489941018,11.7446489941018,0,0.0,1.0
2007-12-18,21.0,21.0,20.75,20.75,700,12.0311038476165,12.0311038476165,11.8878764208591,11.8878764208591,1221.83302431657,0.0,1.0
2007-12-19,21.35,21.35,21.25,21.35,1300,12.2316222450767,12.2316222450767,12.1743312743738,12.2316222450767,2269.11847373079,0.0,1.0
2007-12-20,21.35,21.35,21.35,21.35,0,12.2316222450767,12.2316222450767,12.2316222450767,12.2316222450767,0,0.0,1.0
2007-12-21,21.68,21.68,21.0,21.68,2500,12.4206824483964,12.4206824483964,12.0311038476165,12.4206824483964,4363.6893725592,0.0,1.0
2007-12-24,21.5,21.5,21.4,21.5,1000,12.3175587011311,12.3175587011311,12.2602677304282,12.3175587011311,1745.47574902368,0.0,1.0
2007-12-26,21.0,21.15,21.0,21.15,500,12.0311038476165,12.1170403036709,12.0311038476165,12.1170403036709,872.737874511836,0.0,1.0
2007-12-27,21.55,23.45,21.25,23.23,25600,12.3462041864826,13.4347326298384,12.1743312743738,13.3086924942919,44684.1791750062,0.0,1.0
2007-12-28,21.25,21.32,20.36,20.36,1800,12.1743312743738,12.2144349538659,11.6644416351177,11.6644416351177,3141.85634824262,0.0,1.0
2007-12-31,20.1,21.0001,19.4001,20.33,6200,11.5154851112901,12.0311611385872,11.1145056073402,11.6472543439068,10821.9496439468,0.0,1.0
2008-01-02,20.0,20.25,20.0,20.16,600,11.4581941405871,11.6014215673445,11.4581941405871,11.5498596937118,1047.28544941421,0.0,1.0
2008-01-03,20.25,20.25,20.0,20.25,1000,11.6014215673445,11.6014215673445,11.4581941405871,11.6014215673445,1745.47574902367,0.0,1.0
2008-01-04,20.25,20.25,20.25,20.25,0,11.6014215673445,11.6014215673445,11.6014215673445,11.6014215673445,0,0.0,1.0
2008-01-07,20.25,20.25,20.25,20.25,0,11.6014215673445,11.6014215673445,11.6014215673445,11.6014215673445,0,0.0,1.0
2008-01-08,20.75,20.75,20.5,20.5,1100,11.8878764208591,11.8878764208591,11.7446489941018,11.7446489941018,1920.02332392605,0.0,1.0
2008-01-09,21.5,21.5,20.75,20.75,800,12.3175587011311,12.3175587011311,11.8878764208591,11.8878764208591,1396.38059921895,0.0,1.0
2008-01-10,21.5,21.5,21.25,21.25,500,12.3175587011311,12.3175587011311,12.1743312743738,12.1743312743738,872.737874511842,0.0,1.0
2008-01-11,22.5,22.7501,21.75,22.37,2800,12.8904684081605,13.0337531258885,12.4607861278885,12.8159901462467,4887.3320972663,0.0,1.0
2008-01-14,21.4,22.25,21.4,22.25,2300,12.2602677304282,12.7472409814032,12.2602677304282,12.7472409814032,4014.59422275446,0.0,1.0
2008-01-15,21.85,21.85,21.5,21.5,400,12.5180770985914,12.5180770985914,12.3175587011311,12.3175587011311,698.190299609472,0.0,1.0
2008-01-16,21.85,21.85,21.85,21.85,0,12.5180770985914,12.5180770985914,12.5180770985914,12.5180770985914,0,0.0,1.0
2008-01-17,21.6,21.8,21.6,21.72,700,12.3748496718341,12.48943161324,12.3748496718341,12.4435988366776,1221.83302431657,0.0,1.0
2008-01-18,21.2,21.35,21.13,21.35,300,12.1456857890223,12.2316222450767,12.1055821095303,12.2316222450767,523.642724707105,0.0,1.0
2008-01-22,21.2,21.2,21.2,21.2,300,12.1456857890223,12.1456857890223,12.1456857890223,12.1456857890223,523.642724707105,0.0,1.0
2008-01-23,21.0,21.0,20.5,20.5,700,12.0311038476165,12.0311038476165,11.7446489941018,11.7446489941018,1221.83302431657,0.0,1.0
2008-01-24,21.0,21.0,21.0,21.0,0,12.0311038476165,12.0311038476165,12.0311038476165,12.0311038476165,0,0.0,1.0
2008-01-25,21.0,21.0,21.0,21.0,300,12.0311038476165,12.0311038476165,12.0311038476165,12.0311038476165,523.642724707102,0.0,1.0
2008-01-28,21.0,21.25,21.0,21.25,200,12.0311038476165,12.1743312743738,12.0311038476165,12.1743312743738,349.095149804735,0.0,1.0
2008-01-29,21.75,21.75,21.25,21.75,700,12.4607861278885,12.4607861278885,12.1743312743738,12.4607861278885,1221.83302431657,0.0,1.0
2008-01-30,21.75,21.75,21.75,21.75,200,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,349.095149804735,0.0,1.0
2008-01-31,21.75,21.75,21.75,21.75,100,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,174.547574902368,0.0,1.0
2008-02-01,21.75,21.75,21.75,21.75,0,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,0,0.0,1.0
2008-02-04,21.75,21.75,21.75,21.75,0,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,0,0.0,1.0
2008-02-05,21.75,21.75,21.75,21.75,0,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,0,0.0,1.0
2008-02-06,21.75,21.75,21.75,21.75,0,12.4607861278885,12.4607861278885,12.4607861278885,12.4607861278885,0,0.0,1.0
2008-02-07,21.75,21.75,21.25,21.5,1300,12.4607861278885,12.4607861278885,12.1743312743738,12.3175587011311,2269.11847373078,0.0,1.0
2008-02-08,22.5,23.942,22.0,23.83,3000,12.8904684081605,13.7166042056968,12.6040135546458,13.6524383185095,5236.42724707103,0.0,1.0
2008-02-11,22.75,24.08,22.75,24.08,2000,13.0336958349178,13.7956657452669,13.0336958349178,13.7956657452669,3490.95149804737,0.0,1.0
2008-02-12,23.5,24.62,23.0,24.62,3600,13.4633781151899,14.1050369870627,13.1769232616752,14.1050369870627,6283.71269648522,0.0,1.0
2008-02-13,22.575,23.5,22.5,23.5,1500,12.9334366361877,13.4633781151899,12.8904684081605,13.4633781151899,2618.21362353552,0.0,1.0
2008-02-14,22.58,22.58,22.58,22.58,0,12.9363011847229,12.9363011847229,12.9363011847229,12.9363011847229,0,0.0,1.0
2008-02-15,22.58,22.58,22.58,22.58,0,12.9363011847229,12.9363011847229,12.9363011847229,12.9363011847229,0,0.0,1.0
2008-02-19,22.58,22.58,22.58,22.58,0,12.9363011847229,12.9363011847229,12.9363011847229,12.9363011847229,0,0.0,1.0
2008-02-20,22.58,22.58,22.58,22.58,0,12.9363011847229,12.9363011847229,12.9363011847229,12.9363011847229,0,0.0,1.0
2008-02-21,22.8,22.8,22.8,22.8,100,13.0623413202693,13.0623413202693,13.0623413202693,13.0623413202693,174.547574902368,0.0,1.0
2008-02-22,23.3,23.8,23.0001,23.5,2200,13.348796173784,13.6352510272987,13.1769805526459,13.4633781151899,3840.04664785209,0.0,1.0
2008-02-25,23.55,23.75,23.5,23.5,400,13.4920236005413,13.6066055419472,13.4633781151899,13.4633781151899,698.190299609472,0.0,1.0
2008-02-26,23.55,23.55,23.55,23.55,0,13.4920236005413,13.4920236005413,13.4920236005413,13.4920236005413,0,0.0,1.0
2008-02-27,23.55,23.55,23.55,23.55,0,13.4920236005413,13.4920236005413,13.4920236005413,13.4920236005413,0,0.0,1.0
2008-02-28,23.55,23.55,23.55,23.55,0,13.4920236005413,13.4920236005413,13.4920236005413,13.4920236005413,0,0.0,1.0
2008-02-29,25.0,25.75,23.75,23.75,8200,14.3227426757339,14.7524249560059,13.6066055419472,13.6066055419472,14312.9011419941,0.0,1.0
2008-03-03,24.75,24.75,23.85,24.75,3800,14.2826389962418,14.2826389962418,13.7632703054694,14.2826389962418,6584.9175369305,0.18,1.0
2008-03-04,24.5,25.0,24.5,24.75,800,14.1383699154717,14.426908077012,14.1383699154717,14.2826389962418,1386.29842882747,0.0,1.0
2008-03-05,24.2501,24.2501,24.2501,24.2501,100,13.9941585423339,13.9941585423339,13.9941585423339,13.9941585423339,173.287303603434,0.0,1.0
2008-03-06,23.55,24.25,23.55,24.25,1600,13.5901474085453,13.9941008347016,13.5901474085453,13.9941008347016,2772.59685765493,0.0,1.0
2008-03-07,23.4101,23.8499,23.4101,23.6,1200,13.5094144309463,13.7632125978371,13.5094144309463,13.6190012246993,2079.4476432412,0.0,1.0
2008-03-10,23.85,24.45,23.8,23.8,5500,13.7632703054694,14.1095160993177,13.7344164893154,13.7344164893154,9530.80169818886,0.0,1.0
2008-03-11,23.85,23.85,23.65,23.65,200,13.7632703054694,13.7632703054694,13.6478550408533,13.6478550408533,346.574607206867,0.0,1.0
2008-03-12,23.75,23.75,23.2501,23.5,2600,13.7055626731614,13.7055626731614,13.4170822192534,13.5612935923912,4505.46989368926,0.0,1.0
2008-03-13,23.92,24.0,23.54,23.54,600,13.803665648085,13.8498317539315,13.5843766453145,13.5843766453145,1039.7238216206,0.0,1.0
2008-03-14,22.35,23.8501,22.35,23.8501,1900,12.8976558208487,13.7633280131017,12.8976558208487,13.7633280131017,3292.45876846524,0.0,1.0
2008-03-17,21.81,22.6,21.1001,22.6,7500,12.5860346063852,13.0419249016188,12.1763681246304,13.0419249016188,12996.5477702576,0.0,1.0
2008-03-18,22.5,22.5,20.05,20.05,1300,12.9842172693108,12.9842172693108,11.5703802777636,11.5703802777636,2252.73494684463,0.0,1.0
2008-03-19,23.0,23.0,22.7,22.7,1100,13.272755430851,13.272755430851,13.0996325339269,13.0996325339269,1906.16033963777,0.0,1.0
2008-03-20,21.75,22.7501,21.52,21.52,1900,12.5514100270004,13.1285440577132,12.4186824726919,12.4186824726919,3292.45876846524,0.0,1.0
2008-03-24,22.25,22.25,21.51,21.99,1100,12.8399481885406,12.8399481885406,12.4129117094611,12.6899083445397,1906.16033963778,0.0,1.0
2008-03-25,22.5,22.75,22.25,22.45,1400,12.9842172693108,13.1284863500809,12.8399481885406,12.9553634531567,2426.02225044806,0.0,1.0
2008-03-26,22.75,22.75,22.75,22.75,200,13.1284863500809,13.1284863500809,13.1284863500809,13.1284863500809,346.574607206867,0.0,1.0
2008-03-27,22.75,22.75,22.75,22.75,0,13.1284863500809,13.1284863500809,13.1284863500809,13.1284863500809,0,0.0,1.0
2008-03-28,22.25,22.7,22.25,22.7,300,12.8399481885406,13.0996325339269,12.8399481885406,13.0996325339269,519.861910810303,0.0,1.0
2008-03-31,22.4,22.4,22.4,22.4,100,12.9265096370027,12.9265096370027,12.9265096370027,12.9265096370027,173.287303603434,0.0,1.0
2008-04-01,22.2501,22.2501,22.2501,22.2501,100,12.840005896173,12.840005896173,12.840005896173,12.840005896173,173.287303603433,0.0,1.0
2008-04-02,22.75,22.75,22.5,22.5,300,13.215047798543,13.215047798543,13.0698274930645,13.0698274930645,516.456701787524,0.15,1.0
2008-04-03,22.285,22.285,22.25,22.25,200,12.944938030353,12.944938030353,12.924607187586,12.924607187586,344.304467858349,0.0,1.0
2008-04-04,22.29,22.29,22.29,22.29,0,12.9478424364625,12.9478424364625,12.9478424364625,12.9478424364625,0,0.0,1.0
2008-04-07,21.65,22.0,21.0,22.0,1900,12.5760784544376,12.7793868821075,12.1985056601935,12.7793868821075,3270.89244465433,0.0,1.0
2008-04-08,21.35,21.85,21.35,21.85,1400,12.4018140878634,12.6922546988204,12.4018140878634,12.6922546988204,2410.13127500845,0.0,1.0
2008-04-09,21.25,21.25,21.25,21.25,100,12.343725965672,12.343725965672,12.343725965672,12.343725965672,172.152233929175,0.0,1.0
2008-04-10,20.85,21.6,20.85,21.6,900,12.1113734769064,12.5470343933419,12.1113734769064,12.5470343933419,1549.37010536258,0.0,1.0
2008-04-11,20.61,21.1,20.61,21.1,600,11.971961983647,12.2565937823849,11.971961983647,12.2565937823849,1032.91340357506,0.0,1.0
2008-04-14,21.0,21.0,20.6,20.86,500,12.1985056601935,12.1985056601935,11.9661531714279,12.1171822891255,860.761169645876,0.0,1.0
2008-04-15,21.0,21.0,21.0,21.0,0,12.1985056601935,12.1985056601935,12.1985056601935,12.1985056601935,0,0.0,1.0
2008-04-16,21.25,21.25,21.2399,21.24,700,12.343725965672,12.343725965672,12.3378590653307,12.3379171534528,1205.06563750423,0.0,1.0
2008-04-17,21.0,21.05,21.0,21.05,300,12.1985056601935,12.2275497212892,12.1985056601935,12.2275497212892,516.456701787526,0.0,1.0
2008-04-18,20.701,21.25,20.5,21.25,900,12.0248221748412,12.343725965672,11.9080650492365,12.343725965672,1549.37010536258,0.0,1.0
2008-04-21,20.7,20.7,20.7,20.7,0,12.0242412936193,12.0242412936193,12.0242412936193,12.0242412936193,0,0.0,1.0
2008-04-22,20.873,21.0,20.75,20.75,500,12.1247337450104,12.1985056601935,12.053285354715,12.053285354715,860.761169645878,0.0,1.0
2008-04-23,20.75,20.82,20.75,20.82,800,12.053285354715,12.093947040249,12.053285354715,12.093947040249,1377.2178714334,0.0,1.0
2008-04-24,21.0,21.0,21.0,21.0,200,12.1985056601935,12.1985056601935,12.1985056601935,12.1985056601935,344.304467858351,0.0,1.0
2008-04-25,21.5,21.5,21.25,21.5,400,12.4889462711505,12.4889462711505,12.343725965672,12.4889462711505,688.6089357167,0.0,1.0
2008-04-28,21.5,21.75,21.5,21.75,300,12.4889462711505,12.634166576629,12.4889462711505,12.634166576629,516.456701787525,0.0,1.0
2008-04-29,21.5,21.5,21.5,21.5,0,12.4889462711505,12.4889462711505,12.4889462711505,12.4889462711505,0,0.0,1.0
2008-04-30,21.5,21.5,21.5,21.5,0,12.4889462711505,12.4889462711505,12.4889462711505,12.4889462711505,0,0.0,1.0
2008-05-01,21.5,21.5,21.5,21.5,0,12.4889462711505,12.4889462711505,12.4889462711505,12.4889462711505,0,0.0,1.0
2008-05-02,22.25,22.25,21.75,21.75,500,12.924607187586,12.924607187586,12.634166576629,12.634166576629,860.761169645874,0.0,1.0
2008-05-05,22.25,22.25,22.25,22.25,0,12.924607187586,12.924607187586,12.924607187586,12.924607187586,0,0.0,1.0
2008-05-06,22.25,22.75,22.0,22.5,1400,12.924607187586,13.215047798543,12.7793868821075,13.0698274930645,2410.13127500845,0.0,1.0
2008-05-07,22.25,22.25,22.25,22.25,0,12.924607187586,12.924607187586,12.924607187586,12.924607187586,0,0.0,1.0
2008-05-08,22.5,22.5,22.5,22.5,200,13.0698274930645,13.0698274930645,13.0698274930645,13.0698274930645,344.30446785835,0.0,1.0
2008-05-09,24.2,24.96,22.75,22.75,7500,14.0573255703182,14.4987952989728,13.215047798543,13.215047798543,12911.4175446882,0.0,1.0
2008-05-12,24.0,24.5,23.0,23.75,6000,13.9411493259354,14.2315899368924,13.3602681040214,13.7959290204569,10329.1340357505,0.0,1.0
2008-05-13,24.55,24.55,22.8,23.55,5900,14.2606339979881,14.2606339979881,13.2440918596387,13.6797527760741,10156.9818018214,0.0,1.0
2008-05-14,24.5,24.99,24.0,24.99,1700,14.2315899368924,14.5162217356303,13.9411493259354,14.5162217356303,2926.58797679598,0.0,1.0
2008-05-15,23.95,24.5,23.7,24.2,800,13.9121052648397,14.2315899368924,13.7668849593612,14.0573255703182,1377.2178714334,0.0,1.0
2008-05-16,23.95,23.95,23.95,23.95,0,13.9121052648397,13.9121052648397,13.9121052648397,13.9121052648397,0,0.0,1.0
2008-05-19,23.7,23.7,23.7,23.7,100,13.7668849593612,13.7668849593612,13.7668849593612,13.7668849593612,172.152233929176,0.0,1.0
2008-05-20,23.5001,23.8999,23.5001,23.8999,200,13.6507668031006,13.8830031156218,13.6507668031006,13.8830031156218,344.304467858351,0.0,1.0
2008-05-21,23.5001,23.5001,23.5001,23.5001,0,13.6507668031006,13.6507668031006,13.6507668031006,13.6507668031006,0,0.0,1.0
2008-05-22,23.5,23.5,23.5,23.5,100,13.6507087149784,13.6507087149784,13.6507087149784,13.6507087149784,172.152233929176,0.0,1.0
2008-05-23,23.5,23.5,23.5,23.5,0,13.6507087149784,13.6507087149784,13.6507087149784,13.6507087149784,0,0.0,1.0
2008-05-27,23.5,23.5,23.5,23.5,0,13.6507087149784,13.6507087149784,13.6507087149784,13.6507087149784,0,0.0,1.0
2008-05-28,23.5,23.5,23.5,23.5,0,13.6507087149784,13.6507087149784,13.6507087149784,13.6507087149784,0,0.0,1.0
2008-05-29,23.5,23.5,23.5,23.5,0,13.6507087149784,13.6507087149784,13.6507087149784,13.6507087149784,0,0.0,1.0
2008-05-30,22.5,23.3,22.5,23.3,2300,13.0698274930645,13.5345324705956,13.0698274930645,13.5345324705956,3959.50138037102,0.0,1.0
2008-06-02,22.01,22.4745,22.01,22.4745,1000,12.7851956943266,13.0550150219057,12.7851956943266,13.0550150219057,1721.52233929175,0.0,1.0
2008-06-03,21.35,21.7,21.35,21.7,700,12.5063727078079,12.7113952112146,12.5063727078079,12.7113952112146,1194.99077383722,0.18,1.0
2008-06-04,21.35,21.35,21.35,21.35,0,12.5063727078079,12.5063727078079,12.5063727078079,12.5063727078079,0,0.0,1.0
2008-06-05,21.35,21.35,21.35,21.35,0,12.5063727078079,12.5063727078079,12.5063727078079,12.5063727078079,0,0.0,1.0
2008-06-06,21.35,21.35,21.35,21.35,0,12.5063727078079,12.5063727078079,12.5063727078079,12.5063727078079,0,0.0,1.0
2008-06-09,20.37,21.5,20.3,21.5,2000,11.9323096982692,12.5942394949822,11.8913051975878,12.5942394949822,3414.25935382061,0.0,1.0
2008-06-10,20.5,20.5,19.9,20.2,4600,12.0084609138202,12.0084609138202,11.6569937651231,11.8327273394716,7852.79651378744,0.0,1.0
2008-06-11,20.7,20.7,20.48,20.48,300,12.1256166300526,12.1256166300526,11.996745342197,11.996745342197,512.138903073094,0.0,1.0
2008-06-12,20.0,20.5,20.0,20.5,2400,11.7155716232393,12.0084609138202,11.7155716232393,12.0084609138202,4097.11122458472,0.0,1.0
2008-06-13,20.5,20.5,19.98,19.98,2400,12.0084609138202,12.0084609138202,11.703856051616,11.703856051616,4097.11122458475,0.0,1.0
2008-06-16,21.45,21.45,19.75,19.77,1200,12.5649505659241,12.5649505659241,11.5691269779488,11.580842549572,2048.55561229237,0.0,1.0
2008-06-17,21.45,21.45,21.45,21.45,0,12.5649505659241,12.5649505659241,12.5649505659241,12.5649505659241,0,0.0,1.0
2008-06-18,21.45,21.45,21.45,21.45,0,12.5649505659241,12.5649505659241,12.5649505659241,12.5649505659241,0,0.0,1.0
2008-06-19,21.45,21.45,21.45,21.45,0,12.5649505659241,12.5649505659241,12.5649505659241,12.5649505659241,0,0.0,1.0
2008-06-20,21.2,21.2,21.2,21.2,100,12.4185059206336,12.4185059206336,12.4185059206336,12.4185059206336,170.712967691031,0.0,1.0
2008-06-23,20.5,21.0,20.5,21.0,600,12.0084609138202,12.3013502044012,12.0084609138202,12.3013502044012,1024.27780614619,0.0,1.0
2008-06-24,20.5,20.5,20.5,20.5,0,12.0084609138202,12.0084609138202,12.0084609138202,12.0084609138202,0,0.0,1.0
2008-06-25,20.5,20.5,20.5,20.5,0,12.0084609138202,12.0084609138202,12.0084609138202,12.0084609138202,0,0.0,1.0
2008-06-26,20.95,20.95,20.75,20.75,200,12.2720612753431,12.2720612753431,12.1549055591107,12.1549055591107,341.425935382062,0.0,1.0
2008-06-27,20.95,20.95,20.95,20.95,0,12.2720612753431,12.2720612753431,12.2720612753431,12.2720612753431,0,0.0,1.0
2008-06-30,20.5,20.5,20.5,20.5,100,12.0084609138202,12.0084609138202,12.0084609138202,12.0084609138202,170.712967691031,0.0,1.0
2008-07-01,21.0,21.0,20.95,20.95,400,12.3013502044012,12.3013502044012,12.2720612753431,12.2720612753431,682.851870764124,0.0,1.0
2008-07-02,20.75,20.85,20.75,20.85,1200,12.1549055591107,12.2134834172269,12.1549055591107,12.2134834172269,2048.55561229237,0.0,1.0
2008-07-03,19.9501,20.7,19.95,20.7,1100,11.6863412720393,12.1256166300526,11.6862826941812,12.1256166300526,1877.84264460133,0.0,1.0
2008-07-07,19.95,19.95,19.95,19.95,0,11.6862826941812,11.6862826941812,11.6862826941812,11.6862826941812,0,0.0,1.0
2008-07-08,20.15,20.15,19.88,19.88,500,11.8034384104135,11.8034384104135,11.6452781934998,11.6452781934998,853.564838455157,0.0,1.0
2008-07-09,20.1,20.1,20.0,20.1,300,11.7741494813555,11.7741494813555,11.7155716232393,11.7741494813555,512.13890307309,0.0,1.0
2008-07-10,20.1,20.1,20.1,20.1,0,11.7741494813555,11.7741494813555,11.7741494813555,11.7741494813555,0,0.0,1.0
2008-07-11,20.1,20.1,20.1,20.1,0,11.7741494813555,11.7741494813555,11.7741494813555,11.7741494813555,0,0.0,1.0
2008-07-14,20.1,20.1,20.1,20.1,0,11.7741494813555,11.7741494813555,11.7741494813555,11.7741494813555,0,0.0,1.0
2008-07-15,20.1,20.1,20.1,20.1,0,11.7741494813555,11.7741494813555,11.7741494813555,11.7741494813555,0,0.0,1.0
2008-07-16,20.1,20.1,20.1,20.1,0,11.7741494813555,11.7741494813555,11.7741494813555,11.7741494813555,0,0.0,1.0
2008-07-17,20.2,20.2,20.2,20.2,1000,11.8327273394716,11.8327273394716,11.8327273394716,11.8327273394716,1707.12967691031,0.0,1.0
2008-07-18,20.2,20.2,20.2,20.2,0,11.8327273394716,11.8327273394716,11.8327273394716,11.8327273394716,0,0.0,1.0
2008-07-21,20.65,20.65,20.4,20.4,300,12.0963277009945,12.0963277009945,11.949883055704,11.949883055704,512.138903073094,0.0,1.0
2008-07-22,20.65,20.65,20.65,20.65,0,12.0963277009945,12.0963277009945,12.0963277009945,12.0963277009945,0,0.0,1.0
2008-07-23,21.0,21.0,20.85,20.85,500,12.3013502044012,12.3013502044012,12.2134834172269,12.2134834172269,853.564838455155,0.0,1.0
2008-07-24,21.0,21.0,21.0,21.0,0,12.3013502044012,12.3013502044012,12.3013502044012,12.3013502044012,0,0.0,1.0
2008-07-25,20.7,20.7,20.7,20.7,300,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,512.138903073094,0.0,1.0
2008-07-28,20.7,20.7,20.7,20.7,0,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,0,0.0,1.0
2008-07-29,20.7,20.7,20.7,20.7,200,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,341.425935382062,0.0,1.0
2008-07-30,20.7,20.7,20.7,20.7,0,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,0,0.0,1.0
2008-07-31,20.7,20.7,20.7,20.7,0,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,0,0.0,1.0
2008-08-01,20.7,20.7,20.7,20.7,0,12.1256166300526,12.1256166300526,12.1256166300526,12.1256166300526,0,0.0,1.0
2008-08-04,20.25,20.5,20.25,20.5,400,11.8620162685297,12.0084609138202,11.8620162685297,12.0084609138202,682.851870764126,0.0,1.0
2008-08-05,19.82,20.05,19.8,20.05,600,11.6101314786301,11.7448605522974,11.5984159070069,11.7448605522974,1024.27780614618,0.0,1.0
2008-08-06,19.7,19.95,19.7,19.95,500,11.5398380488907,11.6862826941812,11.5398380488907,11.6862826941812,853.564838455151,0.0,1.0
2008-08-07,19.9,19.9,19.9,19.9,200,11.6569937651231,11.6569937651231,11.6569937651231,11.6569937651231,341.42593538206,0.0,1.0
2008-08-08,19.95,19.95,19.59,19.7,1600,11.6862826941812,11.6862826941812,11.4754024049628,11.5398380488907,2731.40748305648,0.0,1.0
2008-08-11,19.75,19.75,19.75,19.75,400,11.5691269779488,11.5691269779488,11.5691269779488,11.5691269779488,682.851870764121,0.0,1.0
2008-08-12,19.15,20.1,19.15,19.85,2800,11.2176598292516,11.7741494813555,11.2176598292516,11.627704836065,4779.96309534886,0.0,1.0
2008-08-13,19.8,19.8,19.2999,19.2999,2600,11.5984159070069,11.5984159070069,11.3054680385678,11.3054680385678,4438.53715996679,0.0,1.0
2008-08-14,19.94,19.95,19.65,19.95,400,11.6804249083695,11.6862826941812,11.5105491198326,11.6862826941812,682.851870764125,0.0,1.0
2008-08-15,19.85,20.1,19.8,19.95,1500,11.627704836065,11.7741494813555,11.5984159070069,11.6862826941812,2560.69451536545,0.0,1.0
2008-08-18,19.85,19.85,19.85,19.85,0,11.627704836065,11.627704836065,11.627704836065,11.627704836065,0,0.0,1.0
2008-08-19,19.55,19.95,19.55,19.85,1000,11.4519712617164,11.6862826941812,11.4519712617164,11.627704836065,1707.1296769103,0.0,1.0
2008-08-20,19.5,19.5,19.0,19.5,2200,11.4226823326583,11.4226823326583,11.1297930420773,11.4226823326583,3755.68528920267,0.0,1.0
2008-08-21,19.7,19.7,19.7,19.7,100,11.5398380488907,11.5398380488907,11.5398380488907,11.5398380488907,170.71296769103,0.0,1.0
2008-08-22,19.5,19.82,19.5,19.5,800,11.4226823326583,11.6101314786301,11.4226823326583,11.4226823326583,1365.70374152824,0.0,1.0
2008-08-25,20.7,21.03,19.7,21.03,2000,12.1256166300526,12.3189235618361,11.5398380488907,12.3189235618361,3414.25935382062,0.0,1.0
2008-08-26,20.9,22.32,20.89,22.32,500,12.242772346285,13.074577931535,12.2369145604734,13.074577931535,853.564838455155,0.0,1.0
2008-08-27,20.9,20.9,20.9,20.9,0,12.242772346285,12.242772346285,12.242772346285,12.242772346285,0,0.0,1.0
2008-08-28,20.9,20.9,20.9,20.9,0,12.242772346285,12.242772346285,12.242772346285,12.242772346285,0,0.0,1.0
2008-08-29,20.76,20.95,20.19,20.19,400,12.1607633449223,12.2720612753431,11.82686955366,11.82686955366,682.851870764126,0.0,1.0
2008-09-02,21.0,21.0,20.95,20.95,3000,12.3013502044012,12.3013502044012,12.2720612753431,12.2720612753431,5121.38903073093,0.0,1.0
2008-09-03,21.0,21.0,21.0,21.0,0,12.4067903490104,12.4067903490104,12.4067903490104,12.4067903490104,0,0.18,1.0
2008-09-04,20.7,20.7,20.7,20.7,200,12.2295504868816,12.2295504868816,12.2295504868816,12.2295504868816,338.524298537456,0.0,1.0
2008-09-05,20.7,20.7,20.7,20.7,100,12.2295504868816,12.2295504868816,12.2295504868816,12.2295504868816,169.262149268728,0.0,1.0
2008-09-08,20.7,20.7,20.7,20.7,0,12.2295504868816,12.2295504868816,12.2295504868816,12.2295504868816,0,0.0,1.0
2008-09-09,21.5,22.0,20.7999,20.8,4800,12.7021901192249,12.9975898894394,12.2885713609705,12.2886304409246,8124.58316489892,0.0,1.0
2008-09-10,21.2501,21.2501,21.2501,21.2501,100,12.5545493140717,12.5545493140717,12.5545493140717,12.5545493140717,169.262149268727,0.0,1.0
2008-09-11,21.4,22.49,21.4,22.49,300,12.643110165182,13.2870816642497,12.643110165182,13.2870816642497,507.786447806182,0.0,1.0
2008-09-12,21.25,23.43,21.0,21.5,6400,12.5544902341176,13.842433232253,12.4067903490104,12.7021901192249,10832.7775531986,0.0,1.0
2008-09-15,19.5,21.0001,19.5,20.0,3300,11.5205910383668,12.4068494289644,11.5205910383668,11.8159908085813,5585.65092586799,0.0,1.0
2008-09-16,19.6,20.0,19.3,19.6,1200,11.5796709924097,11.8159908085813,11.402431130281,11.5796709924097,2031.14579122473,0.0,1.0
2008-09-17,19.6,19.6,19.6,19.6,0,11.5796709924097,11.5796709924097,11.5796709924097,11.5796709924097,0,0.0,1.0
2008-09-18,19.74,19.75,19.41,19.6,900,11.6623829280697,11.668290923474,11.4674190797282,11.5796709924097,1523.35934341855,0.0,1.0
2008-09-19,19.5,19.5,19.0,19.5,1200,11.5205910383668,11.5205910383668,11.2251912681522,11.5205910383668,2031.14579122472,0.0,1.0
2008-09-22,19.5,19.5,19.5,19.5,0,11.5205910383668,11.5205910383668,11.5205910383668,11.5205910383668,0,0.0,1.0
2008-09-23,19.75,19.75,19.75,19.75,100,11.668290923474,11.668290923474,11.668290923474,11.668290923474,169.262149268728,0.0,1.0
2008-09-24,19.75,19.75,19.75,19.75,0,11.668290923474,11.668290923474,11.668290923474,11.668290923474,0,0.0,1.0
2008-09-25,19.89,21.0,19.89,19.9999,3100,11.7510028591341,12.4067903490104,11.7510028591341,11.8159317286273,5247.12662733055,0.0,1.0
2008-09-26,19.89,19.89,19.89,19.89,0,11.7510028591341,11.7510028591341,11.7510028591341,11.7510028591341,0,0.0,1.0
2008-09-29,19.89,19.89,19.89,19.89,0,11.7510028591341,11.7510028591341,11.7510028591341,11.7510028591341,0,0.0,1.0
2008-09-30,19.75,19.75,19.75,19.75,100,11.668290923474,11.668290923474,11.668290923474,11.668290923474,169.262149268728,0.0,1.0
2008-10-01,19.0,19.45,19.0,19.45,500,11.2251912681522,11.4910510613453,11.2251912681522,11.4910510613453,846.31074634364,0.0,1.0
2008-10-02,19.25,19.25,19.25,19.25,100,11.3728911532595,11.3728911532595,11.3728911532595,11.3728911532595,169.262149268727,0.0,1.0
2008-10-03,19.0,19.0,19.0,19.0,9400,11.2251912681522,11.2251912681522,11.2251912681522,11.2251912681522,15910.6420312604,0.0,1.0
2008-10-06,17.5,20.0,17.4,19.0,9600,10.3389919575086,11.8159908085813,10.2799120034657,11.2251912681522,16249.1663297979,0.0,1.0
2008-10-07,16.4,17.4,16.4,17.4,2400,9.68911246303667,10.2799120034657,9.68911246303667,10.2799120034657,4062.29158244946,0.0,1.0
2008-10-08,16.0,16.25,16.0,16.25,400,9.45279264686504,9.60049253197231,9.45279264686504,9.60049253197231,677.04859707491,0.0,1.0
2008-10-09,15.3,15.8,15.3,15.8,800,9.0392329685647,9.33463273877923,9.0392329685647,9.33463273877923,1354.09719414982,0.0,1.0
2008-10-10,13.5,15.0,13.5,13.81,4200,7.97579379579238,8.86199310643598,7.97579379579238,8.15894165332539,7109.01026928655,0.0,1.0
2008-10-13,13.75,14.7,13.75,14.7,1600,8.12349368089965,8.68475324430726,8.12349368089965,8.68475324430726,2708.19438829964,0.0,1.0
2008-10-14,13.9,14.25,13.9,14.0,1900,8.21211361196401,8.41889345111418,8.21211361196401,8.27119356600691,3215.98083610582,0.0,1.0
2008-10-15,13.75,14.7,13.5,13.7,2800,8.12349368089965,8.68475324430726,7.97579379579238,8.09395370387819,4739.34017952437,0.0,1.0
2008-10-16,14.0,14.0,13.5,13.5,500,8.27119356600691,8.27119356600691,7.97579379579238,7.97579379579238,846.310746343638,0.0,1.0
2008-10-17,14.25,14.4,14.0,14.0,4400,8.41889345111418,8.50751338217854,8.27119356600691,8.27119356600691,7447.53456782401,0.0,1.0
2008-10-20,13.885,14.1001,13.885,14.1001,600,8.20325161885757,8.33033260000386,8.20325161885757,8.33033260000386,1015.57289561236,0.0,1.0
2008-10-21,14.1499,14.2,14.0,14.2,500,8.35975441711723,8.38935347409273,8.27119356600691,8.38935347409273,846.310746343637,0.0,1.0
2008-10-22,14.15,14.15,14.15,14.15,0,8.35981349707127,8.35981349707127,8.35981349707127,8.35981349707127,0,0.0,1.0
2008-10-23,13.75,13.75,13.75,13.75,100,8.12349368089965,8.12349368089965,8.12349368089965,8.12349368089965,169.262149268727,0.0,1.0
2008-10-24,14.0,14.0,14.0,14.0,700,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,1184.83504488109,0.0,1.0
2008-10-27,14.4,14.65,14.1499,14.1499,1200,8.50751338217854,8.65521326728581,8.35975441711723,8.35975441711723,2031.14579122473,0.0,1.0
2008-10-28,14.5,14.5,14.5,14.5,100,8.56659333622145,8.56659333622145,8.56659333622145,8.56659333622145,169.262149268727,0.0,1.0
2008-10-29,14.5,14.5,14.5,14.5,500,8.56659333622145,8.56659333622145,8.56659333622145,8.56659333622145,846.310746343637,0.0,1.0
2008-10-30,15.0,15.0,14.65,14.65,500,8.86199310643598,8.86199310643598,8.65521326728581,8.65521326728581,846.310746343637,0.0,1.0
2008-10-31,15.7,16.15,15.15,15.15,1900,9.27555278473632,9.5414125779294,8.95061303750034,8.95061303750034,3215.98083610582,0.0,1.0
2008-11-03,14.5,15.7,14.5,14.78,4600,8.56659333622145,9.27555278473632,8.56659333622145,8.73201720754158,7786.05886636146,0.0,1.0
2008-11-04,15.0,15.0,14.75,14.75,500,8.86199310643598,8.86199310643598,8.71429322132871,8.71429322132871,846.310746343637,0.0,1.0
2008-11-05,15.0,15.0,15.0,15.0,100,8.86199310643598,8.86199310643598,8.86199310643598,8.86199310643598,169.262149268727,0.0,1.0
2008-11-06,15.0,15.0,15.0,15.0,0,8.86199310643598,8.86199310643598,8.86199310643598,8.86199310643598,0,0.0,1.0
2008-11-07,14.75,14.75,14.75,14.75,3000,8.71429322132871,8.71429322132871,8.71429322132871,8.71429322132871,5077.86447806182,0.0,1.0
2008-11-10,14.75,14.75,14.75,14.75,0,8.71429322132871,8.71429322132871,8.71429322132871,8.71429322132871,0,0.0,1.0
2008-11-11,15.0,16.0,15.0,16.0,200,8.86199310643598,9.45279264686504,8.86199310643598,9.45279264686504,338.524298537455,0.0,1.0
2008-11-12,14.2499,14.75,14.2499,14.75,800,8.41883437116014,8.71429322132871,8.41883437116014,8.71429322132871,1354.09719414982,0.0,1.0
2008-11-13,14.0,14.25,14.0,14.0,2300,8.27119356600691,8.41889345111418,8.27119356600691,8.27119356600691,3893.02943318073,0.0,1.0
2008-11-14,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-11-17,14.75,14.75,14.25,14.25,1100,8.71429322132871,8.71429322132871,8.41889345111418,8.41889345111418,1861.883641956,0.0,1.0
2008-11-18,15.1,15.1,14.7,14.85,1800,8.92107306047888,8.92107306047888,8.68475324430726,8.77337317537162,3046.7186868371,0.0,1.0
2008-11-19,14.5,15.0,14.5,15.0,4000,8.56659333622145,8.86199310643598,8.56659333622145,8.86199310643598,6770.48597074909,0.0,1.0
2008-11-20,14.5,14.5,14.5,14.5,0,8.56659333622145,8.56659333622145,8.56659333622145,8.56659333622145,0,0.0,1.0
2008-11-21,14.0,14.25,14.0,14.25,7100,8.27119356600691,8.41889345111418,8.27119356600691,8.41889345111418,12017.6125980797,0.0,1.0
2008-11-24,14.0,14.0,13.75,13.75,200,8.27119356600691,8.27119356600691,8.12349368089965,8.12349368089965,338.524298537455,0.0,1.0
2008-11-25,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-11-26,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-11-28,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-12-01,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-12-02,14.0,14.0,14.0,14.0,0,8.27119356600691,8.27119356600691,8.27119356600691,8.27119356600691,0,0.0,1.0
2008-12-03,14.0,14.0,14.0,14.0,200,8.37753748328415,8.37753748328415,8.37753748328415,8.37753748328415,334.227093055315,0.18,1.0
2008-12-04,13.75,13.91,13.75,13.91,1300,8.22793859965407,8.32368188517732,8.22793859965407,8.32368188517732,2172.47610485955,0.0,1.0
2008-12-05,13.75,13.75,13.75,13.75,0,8.22793859965407,8.22793859965407,8.22793859965407,8.22793859965407,0,0.0,1.0
2008-12-08,13.5,13.5,13.47,13.47,200,8.078339716024,8.078339716024,8.06038784998839,8.06038784998839,334.227093055315,0.0,1.0
2008-12-09,13.5,13.5,13.5,13.5,0,8.078339716024,8.078339716024,8.078339716024,8.078339716024,0,0.0,1.0
2008-12-10,13.5,13.5,13.5,13.5,100,8.078339716024,8.078339716024,8.078339716024,8.078339716024,167.113546527657,0.0,1.0
2008-12-11,13.7,13.7,13.7,13.7,1000,8.19801882292806,8.19801882292806,8.19801882292806,8.19801882292806,1671.13546527657,0.0,1.0
2008-12-12,13.95,13.95,13.65,13.65,300,8.34761770655813,8.34761770655813,8.16809904620204,8.16809904620204,501.340639582973,0.0,1.0
2008-12-15,13.9,13.9,13.9,13.9,100,8.31769792983212,8.31769792983212,8.31769792983212,8.31769792983212,167.113546527657,0.0,1.0
2008-12-16,13.81,13.81,13.81,13.81,300,8.26384233172529,8.26384233172529,8.26384233172529,8.26384233172529,501.340639582973,0.0,1.0
2008-12-17,13.1,13.7,13.0,13.7,700,7.83898150221588,8.19801882292806,7.77914194876385,8.19801882292806,1169.7948256936,0.0,1.0
2008-12-18,13.1,13.2,13.1,13.1,600,7.83898150221588,7.89882105566791,7.83898150221588,7.83898150221588,1002.68127916595,0.0,1.0
2008-12-19,13.0,13.0,13.0,13.0,100,7.77914194876385,7.77914194876385,7.77914194876385,7.77914194876385,167.113546527658,0.0,1.0
2008-12-22,12.8,12.9,12.8,12.9,400,7.65946284185979,7.71930239531182,7.65946284185979,7.71930239531182,668.45418611063,0.0,1.0
2008-12-23,12.8,12.8,12.8,12.8,200,7.65946284185979,7.65946284185979,7.65946284185979,7.65946284185979,334.227093055315,0.0,1.0
2008-12-24,12.75,12.75,12.75,12.75,100,7.62954306513378,7.62954306513378,7.62954306513378,7.62954306513378,167.113546527657,0.0,1.0
2008-12-26,12.75,12.75,12.75,12.75,0,7.62954306513378,7.62954306513378,7.62954306513378,7.62954306513378,0,0.0,1.0
2008-12-29,12.75,12.75,12.75,12.75,0,7.62954306513378,7.62954306513378,7.62954306513378,7.62954306513378,0,0.0,1.0
2008-12-30,12.0,13.0,9.81,13.0,16400,7.18074641424355,7.77914194876385,5.87026019364411,7.77914194876385,27406.6216305359,0.0,1.0
2008-12-31,11.99,12.16,11.85,12.09,2900,7.17476245889835,7.2764896997668,7.09098708406551,7.23460201235038,4846.29284930207,0.0,1.0
2009-01-02,11.8,11.8,11.8,11.8,100,7.06106730733949,7.06106730733949,7.06106730733949,7.06106730733949,167.113546527658,0.0,1.0
2009-01-05,12.0,12.8,12.0,12.0,6900,7.18074641424355,7.65946284185979,7.18074641424355,7.18074641424355,11530.8347104084,0.0,1.0
2009-01-06,12.2999,12.96,11.6,12.96,3200,7.36020523504619,7.75520612738304,6.94138820043543,7.75520612738304,5347.63348888504,0.0,1.0
2009-01-07,12.56,12.85,12.25,12.25,1300,7.51584791357492,7.6893826185858,7.33034529787363,7.33034529787363,2172.47610485955,0.0,1.0
2009-01-08,12.27,12.45,12.27,12.45,200,7.34231320856403,7.45002440477769,7.34231320856403,7.45002440477769,334.227093055315,0.0,1.0
2009-01-09,12.27,12.27,12.2699,12.27,2300,7.34231320856403,7.34231320856403,7.34225336901058,7.34231320856403,3843.61157013612,0.0,1.0
2009-01-12,12.25,12.25,12.25,12.25,800,7.33034529787363,7.33034529787363,7.33034529787363,7.33034529787363,1336.90837222126,0.0,1.0
2009-01-13,12.35,12.35,12.35,12.35,300,7.39018485132566,7.39018485132566,7.39018485132566,7.39018485132566,501.340639582972,0.0,1.0
2009-01-14,12.35,12.35,12.35,12.35,0,7.39018485132566,7.39018485132566,7.39018485132566,7.39018485132566,0,0.0,1.0
2009-01-15,12.35,12.35,12.35,12.35,0,7.39018485132566,7.39018485132566,7.39018485132566,7.39018485132566,0,0.0,1.0
2009-01-16,12.35,12.35,12.35,12.35,0,7.39018485132566,7.39018485132566,7.39018485132566,7.39018485132566,0,0.0,1.0
2009-01-20,12.35,12.35,12.35,12.35,0,7.39018485132566,7.39018485132566,7.39018485132566,7.39018485132566,0,0.0,1.0
2009-01-21,11.83,12.15,11.83,12.08,800,7.0790191733751,7.2705057444216,7.0790191733751,7.22861805700518,1336.90837222126,0.0,1.0
2009-01-22,11.83,12.78,11.83,12.78,300,7.0790191733751,7.64749493116938,7.0790191733751,7.64749493116938,501.340639582973,0.0,1.0
2009-01-23,11.83,11.83,11.83,11.83,0,7.0790191733751,7.0790191733751,7.0790191733751,7.0790191733751,0,0.0,1.0
2009-01-26,11.83,11.83,11.83,11.83,0,7.0790191733751,7.0790191733751,7.0790191733751,7.0790191733751,0,0.0,1.0
2009-01-27,11.83,11.83,11.83,11.83,0,7.0790191733751,7.0790191733751,7.0790191733751,7.0790191733751,0,0.0,1.0
2009-01-28,12.05,12.05,12.0,12.01,300,7.21066619096957,7.21066619096957,7.18074641424355,7.18673036958876,501.340639582973,0.0,1.0
2009-01-29,12.05,12.05,12.05,12.05,0,7.21066619096957,7.21066619096957,7.21066619096957,7.21066619096957,0,0.0,1.0
2009-01-30,12.05,12.05,12.05,12.05,0,7.21066619096957,7.21066619096957,7.21066619096957,7.21066619096957,0,0.0,1.0
2009-02-02,11.9,12.14,11.9,11.9,400,7.12090686079152,7.26452178907639,7.12090686079152,7.12090686079152,668.454186110631,0.0,1.0
2009-02-03,11.9,11.9,11.9,11.9,0,7.12090686079152,7.12090686079152,7.12090686079152,7.12090686079152,0,0.0,1.0
2009-02-04,12.0,12.0,12.0,12.0,500,7.18074641424355,7.18074641424355,7.18074641424355,7.18074641424355,835.567732638288,0.0,1.0
2009-02-05,12.0,12.0,12.0,12.0,500,7.18074641424355,7.18074641424355,7.18074641424355,7.18074641424355,835.567732638288,0.0,1.0
2009-02-06,12.0,12.0,12.0,12.0,1000,7.18074641424355,7.18074641424355,7.18074641424355,7.18074641424355,1671.13546527658,0.0,1.0
2009-02-09,12.0,12.0,12.0,12.0,0,7.18074641424355,7.18074641424355,7.18074641424355,7.18074641424355,0,0.0,1.0
2009-02-10,11.75,11.9,11.75,11.9,2200,7.03114753061348,7.12090686079152,7.03114753061348,7.12090686079152,3676.49802360847,0.0,1.0
2009-02-11,11.7,11.7,11.6,11.7,1200,7.00122775388746,7.00122775388746,6.94138820043543,7.00122775388746,2005.36255833189,0.0,1.0
2009-02-12,11.29,11.6,10.95,11.01,1100,6.75588558473414,6.94138820043543,6.55243110299724,6.58833483506846,1838.24901180423,0.0,1.0
2009-02-13,11.29,11.29,11.29,11.29,0,6.75588558473414,6.75588558473414,6.75588558473414,6.75588558473414,0,0.0,1.0
2009-02-17,11.09,11.19,11.09,11.19,200,6.63620647783008,6.69604603128211,6.63620647783008,6.69604603128211,334.227093055315,0.0,1.0
2009-02-18,11.09,11.09,11.09,11.09,0,6.63620647783008,6.63620647783008,6.63620647783008,6.63620647783008,0,0.0,1.0
2009-02-19,11.09,11.09,10.98,10.99,700,6.63620647783008,6.63620647783008,6.57038296903285,6.57636692437805,1169.7948256936,0.0,1.0
2009-02-20,11.09,11.09,11.09,11.09,0,6.63620647783008,6.63620647783008,6.63620647783008,6.63620647783008,0,0.0,1.0
2009-02-23,10.8,11.29,10.52,11.19,4700,6.4626717728192,6.75588558473414,6.29512102315351,6.69604603128211,7854.3366867999,0.0,1.0
2009-02-24,11.5,11.5,10.89,10.89,2100,6.88154864698341,6.88154864698341,6.51652737092602,6.51652737092602,3509.38447708081,0.0,1.0
2009-02-25,11.5,11.5,11.5,11.5,0,6.88154864698341,6.88154864698341,6.88154864698341,6.88154864698341,0,0.0,1.0
2009-02-26,11.3001,11.4,11.3001,11.4,700,6.7619293796328,6.82170909353138,6.7619293796328,6.82170909353138,1169.7948256936,0.0,1.0
2009-02-27,11.45,11.45,11.4,11.4,1100,6.85162887025739,6.85162887025739,6.82170909353138,6.82170909353138,1838.24901180423,0.0,1.0
2009-03-02,10.74,11.33,10.548,11.33,3300,6.42676804074798,6.77982140611496,6.31187609812008,6.77982140611496,5514.7470354127,0.0,1.0
2009-03-03,11.45,11.45,10.5,10.5001,14400,6.95934006647104,6.95934006647104,6.38192757187301,6.3819883521356,23691.9015919864,0.18,1.0
2009-03-04,11.5,11.5,11.5,11.5,1400,6.98973019776568,6.98973019776568,6.98973019776568,6.98973019776568,2303.37932144312,0.0,1.0
2009-03-05,11.01,11.5,11.01,11.5,300,6.69190691107827,6.98973019776568,6.69190691107827,6.98973019776568,493.581283166383,0.0,1.0
2009-03-06,10.65,10.7499,10.46,10.46,300,6.47309796575691,6.53381744808359,6.3576154668373,6.3576154668373,493.581283166383,0.0,1.0
2009-03-09,10.8,10.8,10.7,10.7,3300,6.56426835964081,6.56426835964081,6.50348809705154,6.50348809705154,5429.39411483022,0.0,1.0
2009-03-10,10.95,10.95,10.15,10.55,4300,6.65543875352471,6.65543875352471,6.16919665281058,6.41231770316764,7074.66505871816,0.0,1.0
2009-03-11,11.25,11.25,10.51,10.51,1400,6.83777954129251,6.83777954129251,6.38800559813194,6.38800559813194,2303.37932144312,0.0,1.0
2009-03-12,11.7,11.7,10.7,10.96,900,7.11129072294421,7.11129072294421,6.50348809705154,6.66151677978364,1480.74384949915,0.0,1.0
2009-03-13,11.7,12.88,11.34,12.15,2800,7.11129072294421,7.82849782149756,6.89248177762285,7.38480190459591,4606.75864288624,0.0,1.0
2009-03-16,12.15,12.15,12.15,12.15,100,7.38480190459591,7.38480190459591,7.38480190459591,7.38480190459591,164.527094388794,0.0,1.0
2009-03-17,12.53,12.53,12.53,12.53,100,7.61576690243512,7.61576690243512,7.61576690243512,7.61576690243512,164.527094388794,0.0,1.0
2009-03-18,12.53,12.53,12.53,12.53,0,7.61576690243512,7.61576690243512,7.61576690243512,7.61576690243512,0,0.0,1.0
2009-03-19,12.4999,12.4999,12.4999,12.4999,100,7.59747204339575,7.59747204339575,7.59747204339575,7.59747204339575,164.527094388795,0.0,1.0
2009-03-20,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-23,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-24,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-25,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-26,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-27,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-30,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-03-31,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-01,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-02,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-03,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-06,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-07,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-08,12.5,12.5,12.5,12.5,600,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,987.162566332767,0.0,1.0
2009-04-09,12.5,12.5,12.47,12.5,1100,7.59753282365834,7.59753282365834,7.57929874488156,7.59753282365834,1809.79803827674,0.0,1.0
2009-04-13,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-14,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-15,12.5,12.5,12.5,12.5,1000,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,1645.27094388794,0.0,1.0
2009-04-16,12.32,12.5,12.32,12.5,200,7.48812835099766,7.59753282365834,7.48812835099766,7.59753282365834,329.054188777589,0.0,1.0
2009-04-17,12.9499,12.95,12.45,12.49,2000,7.87098322504745,7.87104400531004,7.56714269236371,7.59145479739942,3290.54188777589,0.0,1.0
2009-04-20,12.7101,13.0,12.71,12.94,2400,7.72523215535839,7.90143413660468,7.7251713750958,7.86496597905112,3948.65026533107,0.0,1.0
2009-04-21,12.5,12.5,12.5,12.5,2800,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,4606.75864288625,0.0,1.0
2009-04-22,12.65,12.65,12.4,12.45,2800,7.68870321754224,7.68870321754224,7.53675256106908,7.56714269236371,4606.75864288625,0.0,1.0
2009-04-23,12.5001,12.5101,12.5,12.51,2500,7.59759360392093,7.60367163017986,7.59753282365834,7.60361084991727,4113.17735971986,0.0,1.0
2009-04-24,12.5,12.5,12.5,12.5,0,7.59753282365834,7.59753282365834,7.59753282365834,7.59753282365834,0,0.0,1.0
2009-04-27,12.25,12.75,12.12,12.12,2800,7.44558216718518,7.74948348013151,7.36656782581913,7.36656782581913,4606.75864288624,0.0,1.0
2009-04-28,12.25,12.25,12.25,12.25,0,7.44558216718518,7.44558216718518,7.44558216718518,7.44558216718518,0,0.0,1.0
2009-04-29,12.33,12.33,12.33,12.33,1200,7.49420637725659,7.49420637725659,7.49420637725659,7.49420637725659,1974.32513266553,0.0,1.0
2009-04-30,12.3294,12.3294,12.3294,12.3294,100,7.49384169568105,7.49384169568105,7.49384169568105,7.49384169568105,164.527094388794,0.0,1.0
2009-05-01,12.29,12.42,12.29,12.31,4600,7.46989427222088,7.54890861358693,7.46989427222088,7.48205032473874,7568.24634188455,0.0,1.0
2009-05-04,12.2,12.29,12.2,12.29,3100,7.41519203589054,7.46989427222088,7.41519203589054,7.46989427222088,5100.33992605263,0.0,1.0
2009-05-05,12.08,12.08,12.08,12.08,200,7.34225572078342,7.34225572078342,7.34225572078342,7.34225572078342,329.054188777589,0.0,1.0
2009-05-06,12.08,12.08,12.08,12.08,200,7.34225572078342,7.34225572078342,7.34225572078342,7.34225572078342,329.054188777589,0.0,1.0
2009-05-07,11.75,12.0,11.75,12.0,1700,7.14168085423884,7.29363151071201,7.14168085423884,7.29363151071201,2796.96060460951,0.0,1.0
2009-05-08,12.27,12.59,11.08,12.59,4400,7.45773821970303,7.65223505998868,6.73445309489076,7.65223505998868,7239.19215310695,0.0,1.0
2009-05-11,12.29,12.29,12.29,12.29,1600,7.46989427222088,7.46989427222088,7.46989427222088,7.46989427222088,2632.43351022071,0.0,1.0
2009-05-12,12.25,12.25,12.25,12.25,500,7.44558216718518,7.44558216718518,7.44558216718518,7.44558216718518,822.635471943972,0.0,1.0
2009-05-13,11.81,11.82,11.8,11.82,400,7.1781490117924,7.18422703805133,7.17207098553348,7.18422703805133,658.108377555178,0.0,1.0
2009-05-14,11.78,11.78,11.25,11.5,1600,7.15991493301562,7.15991493301562,6.83777954129251,6.98973019776568,2632.43351022071,0.0,1.0
2009-05-15,11.4999,11.5,11.4999,11.5,300,6.98966941750309,6.98973019776568,6.98966941750309,6.98973019776568,493.581283166383,0.0,1.0
2009-05-18,11.1043,11.5,11.01,11.27,900,6.74922269869995,6.98973019776568,6.69190691107827,6.84993559381036,1480.74384949915,0.0,1.0
2009-05-19,11.06,11.3,11.05,11.3,1300,6.7222970423729,6.86816967258714,6.71621901611398,6.86816967258714,2138.85222705433,0.0,1.0
2009-05-20,11.81,11.81,11.5,11.5,1000,7.1781490117924,7.1781490117924,6.98973019776568,6.98973019776568,1645.27094388794,0.0,1.0
2009-05-21,11.81,11.81,11.81,11.81,0,7.1781490117924,7.1781490117924,7.1781490117924,7.1781490117924,0,0.0,1.0
2009-05-22,11.81,11.81,11.81,11.81,0,7.1781490117924,7.1781490117924,7.1781490117924,7.1781490117924,0,0.0,1.0
2009-05-26,11.81,11.81,11.81,11.81,0,7.1781490117924,7.1781490117924,7.1781490117924,7.1781490117924,0,0.0,1.0
2009-05-27,11.4,11.45,11.4,11.45,300,6.92894993517641,6.95934006647104,6.92894993517641,6.95934006647104,493.581283166383,0.0,1.0
2009-05-28,11.4,11.4,11.4,11.4,0,6.92894993517641,6.92894993517641,6.92894993517641,6.92894993517641,0,0.0,1.0
2009-05-29,11.35,11.8,11.35,11.44,2200,6.89855980388178,7.17207098553348,6.89855980388178,6.95326204021212,3619.59607655347,0.0,1.0
2009-06-01,11.75,11.75,11.74,11.74,2000,7.14168085423884,7.14168085423884,7.13560282797992,7.13560282797992,3290.54188777589,0.0,1.0
2009-06-02,12.723,12.723,12.1176,12.12,3400,7.73307280923241,7.73307280923241,7.36510909951699,7.36656782581913,5593.92120921901,0.0,1.0
2009-06-03,13.16,13.35,12.6801,12.78,5500,8.05946281933677,8.17582284484391,7.76556189175321,7.82674276832249,8980.74742975938,0.1,1.0
2009-06-04,13.2,13.2,13.17,13.17,1100,8.08395966681196,8.08395966681196,8.06558703120557,8.06558703120557,1796.14948595188,0.0,1.0
2009-06-05,13.22,13.57,13.2,13.25,4600,8.09620809054955,8.31055550595745,8.08395966681196,8.11458072615594,7511.17057761694,0.0,1.0
2009-06-08,13.2,13.57,13.2,13.2,1100,8.08395966681196,8.31055550595745,8.08395966681196,8.08395966681196,1796.14948595188,0.0,1.0
2009-06-09,13.2,13.2,12.8,13.2,1000,8.08395966681196,8.08395966681196,7.83899119206008,8.08395966681196,1632.86316904716,0.0,1.0
2009-06-10,13.43,13.59,13.0,13.0,1600,8.22481653979429,8.32280392969504,7.96147542943602,7.96147542943602,2612.58107047546,0.0,1.0
2009-06-11,13.43,13.43,13.43,13.43,139,8.22481653979429,8.22481653979429,8.22481653979429,8.22481653979429,226.967980497555,0.0,1.0
2009-06-12,13.0,13.4,13.0,13.4,300,7.96147542943602,8.2064439041879,7.96147542943602,8.2064439041879,489.858950714148,0.0,1.0
2009-06-15,13.0,13.0,13.0,13.0,0,7.96147542943602,7.96147542943602,7.96147542943602,7.96147542943602,0,0.0,1.0
2009-06-16,13.0,13.0,13.0,13.0,0,7.96147542943602,7.96147542943602,7.96147542943602,7.96147542943602,0,0.0,1.0
2009-06-17,12.2,12.6001,12.06,12.06,1500,7.47153847993226,7.71656819680283,7.38579951376911,7.38579951376911,2449.29475357074,0.0,1.0
2009-06-18,12.54,12.54,12.1725,12.21,3300,7.67976168347136,7.67976168347136,7.45469689729307,7.47766269180106,5388.44845785563,0.0,1.0
2009-06-19,12.54,12.54,12.54,12.54,0,7.67976168347136,7.67976168347136,7.67976168347136,7.67976168347136,0,0.0,1.0
2009-06-22,12.54,12.54,12.54,12.54,0,7.67976168347136,7.67976168347136,7.67976168347136,7.67976168347136,0,0.0,1.0
2009-06-23,11.85,11.85,11.85,11.85,900,7.25719106452437,7.25719106452437,7.25719106452437,7.25719106452437,1469.57685214244,0.0,1.0
2009-06-24,12.02,12.02,11.85,11.85,2100,7.36130266629392,7.36130266629392,7.25719106452437,7.25719106452437,3429.01265499904,0.0,1.0
2009-06-25,12.02,12.02,12.02,12.02,0,7.36130266629392,7.36130266629392,7.36130266629392,7.36130266629392,0,0.0,1.0
2009-06-26,12.02,12.02,12.02,12.02,0,7.36130266629392,7.36130266629392,7.36130266629392,7.36130266629392,0,0.0,1.0
2009-06-29,11.62,11.62,11.62,11.62,200,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,326.572633809432,0.0,1.0
2009-06-30,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-01,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-02,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-06,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-07,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-08,11.62,11.62,11.62,11.62,0,7.11633419154204,7.11633419154204,7.11633419154204,7.11633419154204,0,0.0,1.0
2009-07-09,14.5,14.99,12.02,12.02,61300,8.88010720975556,9.18019359132661,7.36130266629392,7.36130266629392,100094.512262591,0.0,1.0
2009-07-10,14.45,15.47,14.45,14.95,43500,8.84948615041158,9.47415576102886,8.84948615041158,9.15569674385142,71029.5478535514,0.0,1.0
2009-07-13,14.08,14.25,14.01,14.1,3400,8.62289031126609,8.72700191303564,8.58002082818451,8.63513873500368,5551.73477476034,0.0,1.0
2009-07-14,14.1,14.6,14.1,14.3,2300,8.63513873500368,8.94134932844353,8.63513873500368,8.75762297237962,3755.58528880847,0.0,1.0
2009-07-15,13.51,14.5,13.25,14.2,14300,8.27381023474466,8.88010720975556,8.11458072615594,8.69638085369165,23349.9433173744,0.0,1.0
2009-07-16,13.51,13.51,13.51,13.51,0,8.27381023474466,8.27381023474466,8.27381023474466,8.27381023474466,0,0.0,1.0
2009-07-17,13.51,13.51,13.51,13.51,0,8.27381023474466,8.27381023474466,8.27381023474466,8.27381023474466,0,0.0,1.0
2009-07-20,14.0,14.0,14.0,14.0,400,8.57389661631571,8.57389661631571,8.57389661631571,8.57389661631571,653.145267618864,0.0,1.0
2009-07-21,12.96,13.55,12.96,13.55,600,7.93697858196083,8.29830708221985,7.93697858196083,8.29830708221985,979.717901428296,0.0,1.0
2009-07-22,13.0,13.3,13.0,13.3,300,7.96147542943602,8.14520178549993,7.96147542943602,8.14520178549993,489.858950714148,0.0,1.0
2009-07-23,13.34,13.3999,13.25,13.25,2500,8.16969863297512,8.20638266206921,8.11458072615594,8.11458072615594,4082.1579226179,0.0,1.0
2009-07-24,13.37,13.3964,12.9,13.34,1700,8.18807126858151,8.20423918791513,7.90023331074805,8.16969863297512,2775.86738738017,0.0,1.0
2009-07-27,13.35,13.4,13.35,13.4,200,8.17582284484391,8.2064439041879,8.17582284484391,8.2064439041879,326.572633809432,0.0,1.0
2009-07-28,13.65,13.65,13.4,13.4,1000,8.35954920090782,8.35954920090782,8.2064439041879,8.2064439041879,1632.86316904716,0.0,1.0
2009-07-29,13.81,13.81,13.68,13.68,300,8.45753659080857,8.45753659080857,8.37792183651421,8.37792183651421,489.858950714148,0.0,1.0
2009-07-30,13.81,13.81,13.81,13.81,0,8.45753659080857,8.45753659080857,8.45753659080857,8.45753659080857,0,0.0,1.0
2009-07-31,14.2125,14.2125,14.1,14.1,200,8.70403611852765,8.70403611852765,8.63513873500368,8.63513873500368,326.572633809432,0.0,1.0
2009-08-03,15.93,15.93,14.3,14.45,13500,9.75586950699352,9.75586950699352,8.75762297237962,8.84948615041158,22043.6527821367,0.0,1.0
2009-08-04,15.5,15.75,15.35,15.48,4700,9.49252839663525,9.64563369335518,9.4006652186033,9.48027997289766,7674.45689452166,0.0,1.0
2009-08-05,14.9625,15.0569,14.6,15.0569,1400,9.16335200868742,9.22116456872886,8.94134932844353,9.22116456872886,2286.00843666602,0.0,1.0
2009-08-06,14.96,14.96,14.96,14.96,0,9.16182095572022,9.16182095572022,9.16182095572022,9.16182095572022,0,0.0,1.0
2009-08-07,15.4999,15.5,15.0499,15.05,1000,9.49246715451657,9.49252839663525,9.2168776204207,9.21693886253939,1632.86316904716,0.0,1.0
2009-08-10,15.0,15.25,15.0,15.25,1300,9.18631780319541,9.33942309991533,9.18631780319541,9.33942309991533,2122.72211976131,0.0,1.0
2009-08-11,15.0,15.0,15.0,15.0,0,9.18631780319541,9.18631780319541,9.18631780319541,9.18631780319541,0,0.0,1.0
2009-08-12,14.05,14.75,14.05,14.75,1300,8.6045176756597,9.03321250647548,8.6045176756597,9.03321250647548,2122.72211976131,0.0,1.0
2009-08-13,14.85,14.85,14.5,14.5,7500,9.09445462516345,9.09445462516345,8.88010720975556,8.88010720975556,12246.4737678537,0.0,1.0
2009-08-14,15.49,15.49,14.95,14.95,3400,9.48640418476646,9.48640418476646,9.15569674385142,9.15569674385142,5551.73477476034,0.0,1.0
2009-08-17,15.2,15.2,15.2,15.2,200,9.30880204057135,9.30880204057135,9.30880204057135,9.30880204057135,326.572633809432,0.0,1.0
2009-08-18,15.2,15.2,15.2,15.2,0,9.30880204057135,9.30880204057135,9.30880204057135,9.30880204057135,0,0.0,1.0
2009-08-19,15.2,15.2,15.2,15.2,0,9.30880204057135,9.30880204057135,9.30880204057135,9.30880204057135,0,0.0,1.0
2009-08-20,14.9,14.9001,14.9,14.9001,300,9.12507568450744,9.12513692662613,9.12507568450744,9.12513692662613,489.858950714148,0.0,1.0
2009-08-21,14.9,14.9,14.9,14.9,0,9.12507568450744,9.12507568450744,9.12507568450744,9.12507568450744,0,0.0,1.0
2009-08-24,14.7,15.0,14.7,15.0,900,9.0025914471315,9.18631780319541,9.0025914471315,9.18631780319541,1469.57685214244,0.0,1.0
2009-08-25,14.7,14.7,14.7,14.7,0,9.0025914471315,9.0025914471315,9.0025914471315,9.0025914471315,0,0.0,1.0
2009-08-26,14.7,14.7,14.7,14.7,0,9.0025914471315,9.0025914471315,9.0025914471315,9.0025914471315,0,0.0,1.0
2009-08-27,13.9088,14.25,13.9088,14.25,600,8.51804380407228,8.72700191303564,8.51804380407228,8.72700191303564,979.717901428297,0.0,1.0
2009-08-28,13.9,14.4425,13.9,14.4425,300,8.51265449762774,8.84489299150998,8.51265449762774,8.84489299150998,489.858950714148,0.0,1.0
2009-08-31,13.5,13.89,13.3,13.89,1000,8.26768602287587,8.50653028575895,8.14520178549993,8.50653028575895,1632.86316904716,0.0,1.0
2009-09-01,13.5,13.5,13.5,13.5,0,8.26768602287587,8.26768602287587,8.26768602287587,8.26768602287587,0,0.0,1.0
2009-09-02,14.13,14.6,13.5425,13.5425,1100,8.71475348929804,9.00462851689678,8.35240970479963,8.35240970479963,1783.52721268447,0.1,1.0
2009-09-03,14.13,14.13,14.13,14.13,0,8.71475348929804,8.71475348929804,8.71475348929804,8.71475348929804,0,0.0,1.0
2009-09-04,14.1284,14.1284,14.1284,14.1284,300,8.71376668069345,8.71376668069345,8.71376668069345,8.71376668069345,486.41651255031,0.0,1.0
2009-09-08,14.75,14.95,13.85,14.52,5200,9.09714182357722,9.22049289915115,8.54206198349454,8.9552880866672,8431.21955087204,0.0,1.0
2009-09-09,15.4612,15.47,14.61,14.9,3900,9.53577824831811,9.54120569564336,9.01079607067547,9.18965513025767,6323.41466315403,0.0,1.0
2009-09-10,15.5,15.5,15.2125,15.2125,2200,9.55970835697945,9.55970835697945,9.38239118584193,9.38239118584193,3567.05442536894,0.0,1.0
2009-09-11,15.59,15.59,15.4,15.4,1400,9.61521634098772,9.61521634098772,9.49803281919249,9.49803281919249,2269.94372523478,0.0,1.0
2009-09-14,15.59,15.59,15.59,15.59,0,9.61521634098772,9.61521634098772,9.61521634098772,9.61521634098772,0,0.0,1.0
2009-09-15,15.59,15.59,15.59,15.59,0,9.61521634098772,9.61521634098772,9.61521634098772,9.61521634098772,0,0.0,1.0
2009-09-16,15.5,15.75,15.5,15.75,4200,9.55970835697945,9.71389720144686,9.55970835697945,9.71389720144686,6809.83117570434,0.0,1.0
2009-09-17,15.25,15.25,15.25,15.25,100,9.40551951251204,9.40551951251204,9.40551951251204,9.40551951251204,162.13883751677,0.0,1.0
2009-09-18,15.25,15.25,15.25,15.25,0,9.40551951251204,9.40551951251204,9.40551951251204,9.40551951251204,0,0.0,1.0
2009-09-21,15.0,15.3999,15.0,15.3999,300,9.25133066804463,9.4979711436547,9.25133066804463,9.4979711436547,486.41651255031,0.0,1.0
2009-09-22,15.0,15.0,15.0,15.0,0,9.25133066804463,9.25133066804463,9.25133066804463,9.25133066804463,0,0.0,1.0
2009-09-23,14.75,14.7501,14.25,14.75,1400,9.09714182357722,9.09720349911501,8.7887641346424,9.09714182357722,2269.94372523478,0.0,1.0
2009-09-24,15.0,15.0001,15.0,15.0,4700,9.25133066804463,9.25139234358242,9.25133066804463,9.25133066804463,7620.52536328819,0.0,1.0
2009-09-25,14.25,14.75,14.2,14.75,4100,8.7887641346424,9.09714182357722,8.75792636574892,9.09714182357722,6647.69233818757,0.0,1.0
2009-09-28,14.25,14.25,14.25,14.25,0,8.7887641346424,8.7887641346424,8.7887641346424,8.7887641346424,0,0.0,1.0
2009-09-29,14.25,14.4229,14.2,14.2,600,8.7887641346424,8.89540113947606,8.75792636574892,8.75792636574892,972.83302510062,0.0,1.0
2009-09-30,14.25,14.25,14.25,14.25,0,8.7887641346424,8.7887641346424,8.7887641346424,8.7887641346424,0,0.0,1.0
2009-10-01,14.09,14.09,14.09,14.09,200,8.69008327418326,8.69008327418326,8.69008327418326,8.69008327418326,324.27767503354,0.0,1.0
2009-10-02,13.9,13.9,13.9,13.9,100,8.57289975238803,8.57289975238803,8.57289975238803,8.57289975238803,162.13883751677,0.0,1.0
2009-10-05,13.9,13.9,13.9,13.9,0,8.57289975238803,8.57289975238803,8.57289975238803,8.57289975238803,0,0.0,1.0
2009-10-06,13.9,13.9,13.9,13.9,0,8.57289975238803,8.57289975238803,8.57289975238803,8.57289975238803,0,0.0,1.0
2009-10-07,13.9,13.9,13.9,13.9,0,8.57289975238803,8.57289975238803,8.57289975238803,8.57289975238803,0,0.0,1.0
2009-10-08,13.9,13.9,13.9,13.9,0,8.57289975238803,8.57289975238803,8.57289975238803,8.57289975238803,0,0.0,1.0
2009-10-09,15.0,15.0,14.2,14.2,1200,9.25133066804463,9.25133066804463,8.75792636574892,8.75792636574892,1945.66605020124,0.0,1.0
2009-10-12,14.2485,14.4001,11.935,14.4,2200,8.7878390015756,8.88133911686063,7.36097543487418,8.88127744132285,3567.05442536894,0.0,1.0
2009-10-13,13.7475,13.7475,13.7475,13.7475,100,8.47884455726291,8.47884455726291,8.47884455726291,8.47884455726291,162.13883751677,0.0,1.0
2009-10-14,14.65,14.65,14.15,14.15,500,9.03546628579026,9.03546628579026,8.72708859685544,8.72708859685544,810.69418758385,0.0,1.0
2009-10-15,14.65,14.65,14.65,14.65,0,9.03546628579026,9.03546628579026,9.03546628579026,9.03546628579026,0,0.0,1.0
2009-10-16,14.935,14.935,14.935,14.935,100,9.21124156848311,9.21124156848311,9.21124156848311,9.21124156848311,162.13883751677,0.0,1.0
2009-10-19,14.94,14.94,14.94,14.94,0,9.21432534537245,9.21432534537245,9.21432534537245,9.21432534537245,0,0.0,1.0
2009-10-20,13.6499,14.65,12.31,14.35,4100,8.41864923238283,9.03546628579026,7.5922587015753,8.85043967242937,6647.69233818757,0.0,1.0
2009-10-21,13.65,13.65,13.65,13.65,0,8.41871090792062,8.41871090792062,8.41871090792062,8.41871090792062,0,0.0,1.0
2009-10-22,13.65,13.65,13.65,13.65,0,8.41871090792062,8.41871090792062,8.41871090792062,8.41871090792062,0,0.0,1.0
2009-10-23,13.4,13.4,13.4,13.4,100,8.2645220634532,8.2645220634532,8.2645220634532,8.2645220634532,162.13883751677,0.0,1.0
2009-10-26,13.55,13.55,13.28,13.55,500,8.35703537013365,8.35703537013365,8.19051141810885,8.35703537013365,810.69418758385,0.0,1.0
2009-10-27,13.55,13.55,13.55,13.55,0,8.35703537013365,8.35703537013365,8.35703537013365,8.35703537013365,0,0.0,1.0
2009-10-28,13.55,13.55,13.55,13.55,0,8.35703537013365,8.35703537013365,8.35703537013365,8.35703537013365,0,0.0,1.0
2009-10-29,14.35,14.35,13.85,13.85,500,8.85043967242937,8.85043967242937,8.54206198349454,8.54206198349454,810.694187583849,0.0,1.0
2009-10-30,12.2,14.11,11.15,14.11,16800,7.52441561000963,8.70241838174065,6.87682246324651,8.70241838174065,27239.3247028174,0.0,1.0
2009-11-02,12.4,12.4,12.4,12.4,300,7.64776668558356,7.64776668558356,7.64776668558356,7.64776668558356,486.41651255031,0.0,1.0
2009-11-03,12.65,12.65,12.1,12.4,1600,7.80195553005097,7.80195553005097,7.46274007222267,7.64776668558356,2594.22140026832,0.0,1.0
2009-11-04,13.45,13.4812,12.4001,12.4001,900,8.29535983234669,8.31460260013622,7.64782836112135,7.64782836112135,1459.24953765093,0.0,1.0
2009-11-05,14.4,14.7,13.6,13.6,1000,8.88127744132285,9.06630405468374,8.38787313902713,8.38787313902713,1621.3883751677,0.0,1.0
2009-11-06,15.0,15.25,14.31,14.46,8400,9.25133066804463,9.40551951251204,8.82576945731458,8.91828276399503,13619.6623514087,0.0,1.0
2009-11-09,14.6,14.75,14.6,14.75,1400,9.00462851689678,9.09714182357722,9.00462851689678,9.09714182357722,2269.94372523478,0.0,1.0
2009-11-10,14.258,14.6,14.25,14.45,2300,8.79369817766536,9.00462851689678,8.7887641346424,8.91211521021633,3729.19326288571,0.0,1.0
2009-11-11,14.1,14.1,14.1,14.1,200,8.69625082796195,8.69625082796195,8.69625082796195,8.69625082796195,324.27767503354,0.0,1.0
2009-11-12,13.684,14.0,13.53,14.0,1500,8.43968059076818,8.63457529017499,8.34470026257626,8.63457529017499,2432.08256275155,0.0,1.0
2009-11-13,14.25,14.25,14.0,14.0,200,8.7887641346424,8.7887641346424,8.63457529017499,8.63457529017499,324.27767503354,0.0,1.0
2009-11-16,14.8,14.8,14.45,14.45,1700,9.12797959247071,9.12797959247071,8.91211521021633,8.91211521021633,2756.36023778509,0.0,1.0
2009-11-17,14.9401,15.525,14.94,15.1,1000,9.21438702091024,9.57512724142619,9.21432534537245,9.3130062058316,1621.3883751677,0.0,1.0
2009-11-18,15.2,15.2,14.7001,15.0,500,9.37468174361856,9.37468174361856,9.06636573022153,9.25133066804463,810.69418758385,0.0,1.0
2009-11-19,15.03,15.03,15.03,15.03,200,9.26983332938072,9.26983332938072,9.26983332938072,9.26983332938072,324.27767503354,0.0,1.0
2009-11-20,15.03,15.03,15.03,15.03,0,9.26983332938072,9.26983332938072,9.26983332938072,9.26983332938072,0,0.0,1.0
2009-11-23,15.03,15.03,15.03,15.03,0,9.26983332938072,9.26983332938072,9.26983332938072,9.26983332938072,0,0.0,1.0
2009-11-24,14.73,15.33,14.73,15.1,1800,9.08480671601983,9.45485994274162,9.08480671601983,9.3130062058316,2918.49907530186,0.0,1.0
2009-11-25,14.73,14.73,14.73,14.73,0,9.08480671601983,9.08480671601983,9.08480671601983,9.08480671601983,0,0.0,1.0
2009-11-27,14.25,14.72,14.0,14.26,1300,8.7887641346424,9.07863916224113,8.63457529017499,8.7949316884211,2107.80488771801,0.0,1.0
2009-11-30,14.5,14.505,14.44,14.44,1800,8.94295297910981,8.94603675599916,8.90594765643763,8.90594765643763,2918.49907530186,0.0,1.0
2009-12-01,14.67,14.75,14.67,14.67,300,9.04780139334765,9.09714182357722,9.04780139334765,9.04780139334765,486.41651255031,0.0,1.0
2009-12-02,14.6,14.95,14.6,14.73,500,9.06630405468374,9.28364696010424,9.06630405468374,9.14703141955421,805.179261137701,0.1,1.0
2009-12-03,14.6,14.6,14.6,14.6,0,9.06630405468374,9.06630405468374,9.06630405468374,9.06630405468374,0,0.0,1.0
2009-12-04,14.5001,14.84,14.5001,14.84,800,9.00426817967943,9.21533918982923,9.00426817967943,9.21533918982923,1288.28681782032,0.0,1.0
2009-12-07,14.02,14.5,13.28,14.5,1000,8.70613581141548,9.00420608170645,8.24661081138357,9.00420608170645,1610.3585222754,0.0,1.0
2009-12-08,14.55,16.81,14.55,16.81,1800,9.0352550681951,10.4386692574818,9.0352550681951,10.4386692574818,2898.64534009572,0.0,1.0
2009-12-09,14.55,14.55,14.55,14.55,0,9.0352550681951,9.0352550681951,9.0352550681951,9.0352550681951,0,0.0,1.0
2009-12-10,14.285,14.75,14.25,14.3,800,8.87069543980529,9.15945101414967,8.84896114926324,8.88001013575188,1288.28681782032,0.0,1.0
2009-12-11,14.7499,14.75,14.5,14.5,1300,9.15938891617669,9.15945101414967,9.00420608170645,9.00420608170645,2093.46607895802,0.0,1.0
2009-12-14,14.28,14.5,13.05,14.25,2600,8.86759054115643,9.00420608170645,8.10378547353581,8.84896114926324,4186.93215791604,0.0,1.0
2009-12-15,14.48,14.48,14.2,14.2,200,8.991786487111,8.991786487111,8.8179121627746,8.8179121627746,322.07170445508,0.0,1.0
2009-12-16,14.5,14.5,14.5,14.5,100,9.00420608170645,9.00420608170645,9.00420608170645,9.00420608170645,161.03585222754,0.0,1.0
2009-12-17,14.5,14.5,14.5,14.5,0,9.00420608170645,9.00420608170645,9.00420608170645,9.00420608170645,0,0.0,1.0
2009-12-18,14.4,14.4,14.4,14.4,300,8.94210810872917,8.94210810872917,8.94210810872917,8.94210810872917,483.107556682621,0.0,1.0
2009-12-21,14.25,14.25,14.25,14.25,400,8.84896114926324,8.84896114926324,8.84896114926324,8.84896114926324,644.143408910161,0.0,1.0
2009-12-22,13.6,14.753,13.07,14.25,7800,8.44532432491088,9.16131395333899,8.11620506813127,8.84896114926324,12560.7964737481,0.0,1.0
2009-12-23,13.6,13.6,13.6,13.6,0,8.44532432491088,8.44532432491088,8.44532432491088,8.44532432491088,0,0.0,1.0
2009-12-24,13.6,13.6,13.6,13.6,0,8.44532432491088,8.44532432491088,8.44532432491088,8.44532432491088,0,0.0,1.0
2009-12-28,13.26,13.61,13.26,13.61,700,8.23419121678811,8.45153412220861,8.23419121678811,8.45153412220861,1127.25096559278,0.0,1.0
2009-12-29,13.25,13.35,13.25,13.35,500,8.22798141949038,8.29007939246767,8.22798141949038,8.29007939246767,805.179261137701,0.0,1.0
2009-12-30,13.75,13.75,13.47,13.47,1000,8.53847128437681,8.53847128437681,8.36459696004041,8.36459696004041,1610.3585222754,0.0,1.0
2009-12-31,14.2,14.4,14.0,14.0,400,8.8179121627746,8.94210810872917,8.69371621682003,8.69371621682003,644.143408910161,0.0,1.0
2010-01-04,14.3,14.485,14.3,14.485,300,8.88001013575188,8.99489138575986,8.88001013575188,8.99489138575986,483.107556682621,0.0,1.0
2010-01-05,13.0,14.0,12.4,14.0,1400,8.07273648704717,8.69371621682003,7.70014864918345,8.69371621682003,2254.50193118556,0.0,1.0
2010-01-06,13.75,13.75,13.13,13.13,1200,8.53847128437681,8.53847128437681,8.15346385191764,8.15346385191764,1932.43022673048,0.0,1.0
2010-01-07,14.0,14.0,14.0,14.0,100,8.69371621682003,8.69371621682003,8.69371621682003,8.69371621682003,161.03585222754,0.0,1.0
2010-01-08,14.0,14.0,14.0,14.0,0,8.69371621682003,8.69371621682003,8.69371621682003,8.69371621682003,0,0.0,1.0
2010-01-11,14.0,14.0,14.0,14.0,0,8.69371621682003,8.69371621682003,8.69371621682003,8.69371621682003,0,0.0,1.0
2010-01-12,14.5,14.5,14.25,14.25,200,9.00420608170645,9.00420608170645,8.84896114926324,8.84896114926324,322.071704455081,0.0,1.0
2010-01-13,14.5,14.5,14.5,14.5,0,9.00420608170645,9.00420608170645,9.00420608170645,9.00420608170645,0,0.0,1.0
2010-01-14,14.5,14.5,14.5,14.5,0,9.00420608170645,9.00420608170645,9.00420608170645,9.00420608170645,0,0.0,1.0
2010-01-15,14.45,14.72,14.26,14.26,900,8.97315709521781,9.14082162225648,8.85517094656097,8.85517094656097,1449.32267004786,0.0,1.0
2010-01-19,14.74,14.75,14.56,14.7,1600,9.15324121685194,9.15945101414967,9.04146486549283,9.12840202766103,2576.57363564064,0.0,1.0
2010-01-20,15.18,15.19,14.75,14.75,1000,9.426472297952,9.43268209524973,9.15945101414967,9.15945101414967,1610.3585222754,0.0,1.0
2010-01-21,15.04,15.04,15.04,15.04,100,9.3395351357838,9.3395351357838,9.3395351357838,9.3395351357838,161.03585222754,0.0,1.0
2010-01-22,15.04,15.04,15.04,15.04,0,9.3395351357838,9.3395351357838,9.3395351357838,9.3395351357838,0,0.0,1.0
2010-01-25,15.15,15.15,15.0,15.0,200,9.40784290605881,9.40784290605881,9.31469594659288,9.31469594659288,322.071704455081,0.0,1.0
2010-01-26,14.75,15.16,14.75,15.16,1800,9.15945101414967,9.41405270335654,9.15945101414967,9.41405270335654,2898.64534009572,0.0,1.0
2010-01-27,14.5,14.97,14.5,14.96,3100,9.00420608170645,9.2960665546997,9.00420608170645,9.28985675740197,4992.11141905375,0.0,1.0
2010-01-28,14.645,14.66,14.645,14.66,200,9.09424814252352,9.10356283847011,9.09424814252352,9.10356283847011,322.07170445508,0.0,1.0
2010-01-29,14.75,14.89,14.6999,14.7,1300,9.15945101414967,9.24638817631787,9.12833992968805,9.12840202766103,2093.46607895802,0.0,1.0
2010-02-01,14.75,14.75,14.75,14.75,0,9.15945101414967,9.15945101414967,9.15945101414967,9.15945101414967,0,0.0,1.0
2010-02-02,15.4,15.4,14.9,14.9,800,9.56308783850203,9.56308783850203,9.2525979736156,9.2525979736156,1288.28681782032,0.0,1.0
2010-02-03,15.4,15.4,15.4,15.4,0,9.56308783850203,9.56308783850203,9.56308783850203,9.56308783850203,0,0.0,1.0
2010-02-04,15.0,15.0,15.0,15.0,1000,9.31469594659288,9.31469594659288,9.31469594659288,9.31469594659288,1610.3585222754,0.0,1.0
2010-02-05,14.6,14.7,14.6,14.7,500,9.06630405468374,9.12840202766103,9.06630405468374,9.12840202766103,805.179261137701,0.0,1.0
2010-02-08,14.6,14.6,14.6,14.6,0,9.06630405468374,9.06630405468374,9.06630405468374,9.06630405468374,0,0.0,1.0
2010-02-09,15.7,15.75,14.6,14.68,5200,9.74938175743389,9.78043074392253,9.06630405468374,9.11598243306557,8373.86431583209,0.0,1.0
2010-02-10,15.3,15.45,15.07,15.35,2000,9.50098986552474,9.59413682499067,9.35816452767699,9.53203885201338,3220.71704455081,0.0,1.0
2010-02-11,15.2999,15.3,15.2999,15.3,300,9.50092776755176,9.50098986552474,9.50092776755176,9.50098986552474,483.107556682621,0.0,1.0
2010-02-12,15.2999,15.2999,15.2999,15.2999,0,9.50092776755176,9.50092776755176,9.50092776755176,9.50092776755176,0,0.0,1.0
2010-02-16,15.75,15.75,15.65,15.74,900,9.78043074392253,9.78043074392253,9.71833277094524,9.7742209466248,1449.32267004786,0.0,1.0
2010-02-17,15.7,15.7,15.7,15.7,100,9.74938175743389,9.74938175743389,9.74938175743389,9.74938175743389,161.03585222754,0.0,1.0
2010-02-18,15.7,15.7,15.7,15.7,200,9.74938175743389,9.74938175743389,9.74938175743389,9.74938175743389,322.07170445508,0.0,1.0
2010-02-19,15.7,15.7,15.7,15.7,0,9.74938175743389,9.74938175743389,9.74938175743389,9.74938175743389,0,0.0,1.0
2010-02-22,15.7,15.7,15.7,15.7,0,9.74938175743389,9.74938175743389,9.74938175743389,9.74938175743389,0,0.0,1.0
2010-02-23,15.485,15.485,15.45,15.45,400,9.61587111553272,9.61587111553272,9.59413682499067,9.59413682499067,644.143408910161,0.0,1.0
2010-02-24,15.485,15.485,15.485,15.485,0,9.61587111553272,9.61587111553272,9.61587111553272,9.61587111553272,0,0.0,1.0
2010-02-25,15.485,15.485,15.485,15.485,0,9.61587111553272,9.61587111553272,9.61587111553272,9.61587111553272,0,0.0,1.0
2010-02-26,15.4,15.4,15.4,15.4,400,9.56308783850203,9.56308783850203,9.56308783850203,9.56308783850203,644.143408910161,0.0,1.0
2010-03-01,15.0001,15.0001,15.0,15.0,200,9.31475804456586,9.31475804456586,9.31469594659288,9.31469594659288,322.071704455081,0.0,1.0
2010-03-02,14.95,14.95,14.9,14.9,400,9.28364696010424,9.28364696010424,9.2525979736156,9.2525979736156,644.143408910161,0.0,1.0
2010-03-03,15.626,15.7,15.2,15.2,500,9.76552723040798,9.81177380759025,9.49929693473706,9.49929693473706,800.059209877764,0.1,1.0
2010-03-04,15.626,15.626,15.626,15.626,0,9.76552723040798,9.76552723040798,9.76552723040798,9.76552723040798,0,0.0,1.0
2010-03-05,16.5,16.5,15.62,15.7,4700,10.3117368041554,10.3117368041554,9.76177750793374,9.81177380759025,7520.55657285096,0.0,1.0
2010-03-08,16.62,16.62,16.4999,16.5,1100,10.3867312536401,10.3867312536401,10.3116743087808,10.3117368041554,1760.13026173109,0.0,1.0
2010-03-09,16.6,16.6,16.6,16.6,400,10.374232178726,10.374232178726,10.374232178726,10.374232178726,640.047367902211,0.0,1.0
2010-03-10,16.7,16.7,16.2001,16.7,700,10.4367275532966,10.4367275532966,10.124313175818,10.4367275532966,1120.08289382887,0.0,1.0
2010-03-11,16.99,17.2499,16.51,16.75,11000,10.6179641395515,10.7803896180606,10.3179863416124,10.467975240582,17601.3026173108,0.0,1.0
2010-03-12,16.85,16.98,16.85,16.97,1800,10.5304706151526,10.6117146020944,10.5304706151526,10.6054650646374,2880.21315555995,0.0,1.0
2010-03-15,16.85,16.95,16.36,16.95,800,10.5304706151526,10.5929659897232,10.2242432797565,10.5929659897232,1280.09473580442,0.0,1.0
2010-03-16,16.786,16.86,16.59,16.84,600,10.4904735754274,10.5367201526097,10.3679826412689,10.5242210776955,960.071051853316,0.0,1.0
2010-03-17,16.79,16.79,16.79,16.79,0,10.4929733904102,10.4929733904102,10.4929733904102,10.4929733904102,0,0.0,1.0
2010-03-18,16.777,16.777,16.59,16.59,400,10.484848991716,10.484848991716,10.3679826412689,10.3679826412689,640.047367902213,0.0,1.0
2010-03-19,16.75,16.76,16.75,16.76,200,10.467975240582,10.474224778039,10.467975240582,10.474224778039,320.023683951104,0.0,1.0
2010-03-22,16.6215,16.6215,16.13,16.6,800,10.3876686842587,10.3876686842587,10.080503918244,10.374232178726,1280.09473580442,0.0,1.0
2010-03-23,16.62,16.63,16.06,16.59,700,10.3867312536401,10.3929807910972,10.0367571560445,10.3679826412689,1120.08289382887,0.0,1.0
2010-03-24,16.62,16.62,16.62,16.62,0,10.3867312536401,10.3867312536401,10.3867312536401,10.3867312536401,0,0.0,1.0
2010-03-25,15.65,16.65,15.65,16.15,900,9.78052612030493,10.4054798660113,9.78052612030493,10.0930029931581,1440.10657777998,0.0,1.0
2010-03-26,16.185,16.185,15.92,15.92,300,10.1148763742578,10.1148763742578,9.94926363164566,9.94926363164566,480.035525926661,0.0,1.0
2010-03-29,15.85,16.0,15.0,15.0,2800,9.90551686944621,9.99925993130217,9.37430618559578,9.37430618559578,4480.33157531548,0.0,1.0
2010-03-30,15.37,15.85,15.37,15.85,3800,9.60553907150714,9.90551686944621,9.60553907150714,9.90551686944621,6080.44999507101,0.0,1.0
2010-03-31,15.195,15.95,14.81,15.35,1900,9.49617216600853,9.96801224401685,9.25556497391157,9.59303999659302,3040.2249975355,0.0,1.0
2010-04-01,15.48,15.7,14.935,15.22,400,9.67428398353485,9.81177380759025,9.33368419212487,9.51179600965119,640.047367902211,0.0,1.0
2010-04-05,15.3,15.3,15.3,15.3,300,9.5617923093077,9.5617923093077,9.5617923093077,9.5617923093077,480.035525926658,0.0,1.0
2010-04-06,16.2,16.2,15.0,15.2,4000,10.1242506804434,10.1242506804434,9.37430618559578,9.49929693473706,6400.47367902214,0.0,1.0
2010-04-07,16.2,16.2,15.44,15.44,1400,10.1242506804434,10.1242506804434,9.64928583370659,9.64928583370659,2240.16578765775,0.0,1.0
2010-04-08,16.22,16.22,16.18,16.18,300,10.1367497553576,10.1367497553576,10.1117516055293,10.1117516055293,480.035525926657,0.0,1.0
2010-04-09,16.22,16.22,16.2,16.2,300,10.1367497553576,10.1367497553576,10.1242506804434,10.1242506804434,480.035525926657,0.0,1.0
2010-04-12,16.26,16.26,16.2,16.22,2400,10.1617479051858,10.1617479051858,10.1242506804434,10.1367497553576,3840.28420741328,0.0,1.0
2010-04-13,16.35,17.53,15.38,16.2799,13700,10.2179937422994,10.9554391622329,9.61178860896421,10.1741844847254,21921.6223506507,0.0,1.0
2010-04-14,16.6,16.6,16.6,16.6,100,10.374232178726,10.374232178726,10.374232178726,10.374232178726,160.011841975553,0.0,1.0
2010-04-15,16.6,16.6,16.6,16.6,0,10.374232178726,10.374232178726,10.374232178726,10.374232178726,0,0.0,1.0
2010-04-16,16.12,16.12,16.12,16.12,100,10.0742543807869,10.0742543807869,10.0742543807869,10.0742543807869,160.011841975553,0.0,1.0
2010-04-19,16.4,16.435,16.4,16.435,200,10.2492414295847,10.2711148106844,10.2492414295847,10.2711148106844,320.023683951106,0.0,1.0
2010-04-20,15.835,16.5,15.58,16.5,1200,9.89614256326061,10.3117368041554,9.73677935810549,10.3117368041554,1920.14210370663,0.0,1.0
2010-04-21,16.25,16.45,16.25,16.3,400,10.1554983677288,10.28048911687,10.1554983677288,10.1867460550141,640.047367902209,0.0,1.0
2010-04-22,16.0,16.0,16.0,16.0,100,9.99925993130217,9.99925993130217,9.99925993130217,9.99925993130217,160.011841975553,0.0,1.0
2010-04-23,15.83,16.42,15.83,16.42,200,9.89301779453208,10.2617405044988,9.89301779453208,10.2617405044988,320.023683951106,0.0,1.0
2010-04-26,16.45,16.45,15.62,16.1,1500,10.28048911687,10.28048911687,9.76177750793374,10.0617553058728,2400.1776296333,0.0,1.0
2010-04-27,16.45,16.45,16.45,16.45,0,10.28048911687,10.28048911687,10.28048911687,10.28048911687,0,0.0,1.0
2010-04-28,15.992,16.0,15.7499,15.78,1900,9.99426030133652,9.99925993130217,9.842958999501,9.86177010724676,3040.2249975355,0.0,1.0
2010-04-29,15.99,15.99,15.99,15.99,0,9.9930103938451,9.9930103938451,9.9930103938451,9.9930103938451,0,0.0,1.0
2010-04-30,16.22,16.22,16.22,16.22,200,10.1367497553576,10.1367497553576,10.1367497553576,10.1367497553576,320.023683951105,0.0,1.0
2010-05-03,16.45,16.45,16.45,16.45,500,10.28048911687,10.28048911687,10.28048911687,10.28048911687,800.059209877768,0.0,1.0
2010-05-04,16.6,16.65,16.6,16.65,300,10.374232178726,10.4054798660113,10.374232178726,10.4054798660113,480.035525926659,0.0,1.0
2010-05-05,16.65,16.65,16.13,16.13,800,10.4054798660113,10.4054798660113,10.080503918244,10.080503918244,1280.09473580442,0.0,1.0
2010-05-06,16.65,16.65,16.65,16.65,200,10.4054798660113,10.4054798660113,10.4054798660113,10.4054798660113,320.023683951106,0.0,1.0
2010-05-07,16.65,16.65,16.65,16.65,0,10.4054798660113,10.4054798660113,10.4054798660113,10.4054798660113,0,0.0,1.0
2010-05-10,16.2,16.2,16.18,16.18,700,10.1242506804434,10.1242506804434,10.1117516055293,10.1117516055293,1120.08289382888,0.0,1.0
2010-05-11,16.18,16.22,15.71,16.22,400,10.1117516055293,10.1367497553576,9.81802334504732,10.1367497553576,640.047367902212,0.0,1.0
2010-05-12,16.18,16.18,16.18,16.18,0,10.1117516055293,10.1117516055293,10.1117516055293,10.1117516055293,0,0.0,1.0
2010-05-13,16.18,16.18,16.18,16.18,0,10.1117516055293,10.1117516055293,10.1117516055293,10.1117516055293,0,0.0,1.0
2010-05-14,16.18,16.18,16.18,16.18,0,10.1117516055293,10.1117516055293,10.1117516055293,10.1117516055293,0,0.0,1.0
2010-05-17,16.25,16.25,16.22,16.22,400,10.1554983677288,10.1554983677288,10.1367497553576,10.1367497553576,640.047367902209,0.0,1.0
2010-05-18,16.25,16.25,16.25,16.25,0,10.1554983677288,10.1554983677288,10.1554983677288,10.1554983677288,0,0.0,1.0
2010-05-19,16.2499,16.25,16.2499,16.25,400,10.1554358723542,10.1554983677288,10.1554358723542,10.1554983677288,640.047367902211,0.0,1.0
2010-05-20,16.25,16.3,16.25,16.3,300,10.1554983677288,10.1867460550141,10.1554983677288,10.1867460550141,480.035525926657,0.0,1.0
2010-05-21,16.25,16.25,16.25,16.25,0,10.1554983677288,10.1554983677288,10.1554983677288,10.1554983677288,0,0.0,1.0
2010-05-24,15.86,16.965,15.835,15.835,7800,9.91176640690327,10.6023402959088,9.89614256326061,9.89614256326061,12480.9236740931,0.0,1.0
2010-05-25,15.85,15.855,15.85,15.855,400,9.90551686944621,9.90864163817474,9.90551686944621,9.90864163817474,640.047367902211,0.0,1.0
2010-05-26,15.86,16.0001,15.86,16.0001,300,9.91176640690327,9.99932242667674,9.91176640690327,9.99932242667674,480.035525926659,0.0,1.0
2010-05-27,15.9001,15.9999,15.9001,15.9999,200,9.9368270521061,9.9991974359276,9.9368270521061,9.9991974359276,320.023683951106,0.0,1.0
2010-05-28,16.0,16.0,16.0,16.0,200,9.99925993130217,9.99925993130217,9.99925993130217,9.99925993130217,320.023683951106,0.0,1.0
2010-06-01,15.885,15.885,15.5,15.5,300,9.92739025054593,9.92739025054593,9.68678305844897,9.68678305844897,480.035525926659,0.0,1.0
2010-06-02,15.89,15.89,15.89,15.89,0,9.9930103938451,9.9930103938451,9.9930103938451,9.9930103938451,0,0.1,1.0
2010-06-03,15.89,15.89,15.89,15.89,0,9.9930103938451,9.9930103938451,9.9930103938451,9.9930103938451,0,0.0,1.0
2010-06-04,14.9,15.3915,14.9,15.0,400,9.37041251531102,9.67951035096708,9.37041251531102,9.43330118991042,636.044570104199,0.0,1.0
2010-06-07,14.9,14.9,14.9,14.9,300,9.37041251531102,9.37041251531102,9.37041251531102,9.37041251531102,477.033427578149,0.0,1.0
2010-06-08,15.765,15.8,14.9,15.25,1100,9.91439955059585,9.93641058670564,9.37041251531102,9.59052287640892,1749.12256778655,0.0,1.0
2010-06-09,16.0,16.0,15.25,15.7,1900,10.0621879359044,10.0621879359044,9.59052287640892,9.87352191210624,3021.21170799496,0.0,1.0
2010-06-10,16.0,16.0,16.0,16.0,200,10.0621879359044,10.0621879359044,10.0621879359044,10.0621879359044,318.022285052101,0.0,1.0
2010-06-11,15.7,16.0,15.7,16.0,300,9.87352191210624,10.0621879359044,9.87352191210624,10.0621879359044,477.033427578149,0.0,1.0
2010-06-14,15.7,15.7,15.7,15.7,0,9.87352191210624,9.87352191210624,9.87352191210624,9.87352191210624,0,0.0,1.0
2010-06-15,15.7,15.7,15.7,15.7,0,9.87352191210624,9.87352191210624,9.87352191210624,9.87352191210624,0,0.0,1.0
2010-06-16,15.6,15.615,15.6,15.615,300,9.81063323750683,9.82006653869674,9.81063323750683,9.82006653869674,477.033427578149,0.0,1.0
2010-06-17,15.6,15.6,15.6,15.6,0,9.81063323750683,9.81063323750683,9.81063323750683,9.81063323750683,0,0.0,1.0
2010-06-18,14.665,15.2,14.31,15.2,2000,9.22262413000242,9.55907853910922,8.99936933517454,9.55907853910922,3180.22285052099,0.0,1.0
2010-06-21,14.74,14.74,14.34,14.74,300,9.26979063595197,9.26979063595197,9.01823593755436,9.26979063595197,477.033427578149,0.0,1.0
2010-06-22,14.74,14.74,14.74,14.74,0,9.26979063595197,9.26979063595197,9.26979063595197,9.26979063595197,0,0.0,1.0
2010-06-23,14.74,14.74,14.74,14.74,0,9.26979063595197,9.26979063595197,9.26979063595197,9.26979063595197,0,0.0,1.0
2010-06-24,14.74,14.74,14.705,14.705,200,9.26979063595197,9.26979063595197,9.24777959984218,9.24777959984218,318.022285052099,0.0,1.0
2010-06-25,14.74,14.74,14.74,14.74,0,9.26979063595197,9.26979063595197,9.26979063595197,9.26979063595197,0,0.0,1.0
2010-06-28,14.3,14.66,14.11,14.55,1500,8.9930804677146,9.21947969627245,8.87359198597573,9.15030215421311,2385.16713789075,0.0,1.0
2010-06-29,14.3,14.3,14.3,14.3,0,8.9930804677146,8.9930804677146,8.9930804677146,8.9930804677146,0,0.0,1.0
2010-06-30,14.3,14.3,14.3,14.3,0,8.9930804677146,8.9930804677146,8.9930804677146,8.9930804677146,0,0.0,1.0
2010-07-01,14.3,14.3,14.3,14.3,0,8.9930804677146,8.9930804677146,8.9930804677146,8.9930804677146,0,0.0,1.0
2010-07-02,14.3,14.3,14.3,14.3,0,8.9930804677146,8.9930804677146,8.9930804677146,8.9930804677146,0,0.0,1.0
2010-07-06,14.655,14.685,14.3,14.3,300,9.21633526254248,9.2352018649223,8.9930804677146,8.9930804677146,477.033427578149,0.0,1.0
2010-07-07,14.365,14.395,14.0,14.015,700,9.03395810620421,9.05282470858403,8.80441444391639,8.8138477451063,1113.07799768235,0.0,1.0
2010-07-08,14.37,14.37,14.37,14.37,0,9.03710253993418,9.03710253993418,9.03710253993418,9.03710253993418,0,0.0,1.0
2010-07-09,14.37,14.37,14.37,14.37,0,9.03710253993418,9.03710253993418,9.03710253993418,9.03710253993418,0,0.0,1.0
2010-07-12,14.73,14.73,14.0,14.0,700,9.26350176849203,9.26350176849203,8.80441444391639,8.80441444391639,1113.07799768235,0.0,1.0
2010-07-13,15.1,15.65,14.74,14.74,6800,9.49618986450982,9.84207757480654,9.26979063595197,9.26979063595197,10812.7576917714,0.0,1.0
2010-07-14,15.75,15.75,15.1,15.1,1300,9.90496624940594,9.90496624940594,9.49618986450982,9.49618986450982,2067.14485283865,0.0,1.0
2010-07-15,15.715,15.715,15.35,15.35,400,9.88295521329615,9.88295521329615,9.65341155100833,9.65341155100833,636.044570104199,0.0,1.0
2010-07-16,15.6,15.6,15.6,15.6,100,9.81063323750683,9.81063323750683,9.81063323750683,9.81063323750683,159.01114252605,0.0,1.0
2010-07-19,15.98,15.98,15.98,15.98,1000,10.0496102009846,10.0496102009846,10.0496102009846,10.0496102009846,1590.11142526049,0.0,1.0
2010-07-20,15.58,15.58,15.58,15.58,100,9.79805550258695,9.79805550258695,9.79805550258695,9.79805550258695,159.01114252605,0.0,1.0
2010-07-21,15.226,15.3,15.2,15.2,300,9.57542959450507,9.62196721370863,9.55907853910922,9.55907853910922,477.033427578149,0.0,1.0
2010-07-22,15.23,15.23,15.23,15.23,0,9.57794514148904,9.57794514148904,9.57794514148904,9.57794514148904,0,0.0,1.0
2010-07-23,15.698,15.75,15.45,15.45,2100,9.87226413861425,9.90496624940594,9.71630022560773,9.71630022560773,3339.23399304704,0.0,1.0
2010-07-26,15.0,15.99,14.645,15.1,1500,9.43330118991042,10.0558990684445,9.21004639508254,9.49618986450982,2385.16713789075,0.0,1.0
2010-07-27,15.4,15.4,15.4,15.4,100,9.68485588830803,9.68485588830803,9.68485588830803,9.68485588830803,159.01114252605,0.0,1.0
2010-07-28,15.4,15.4,15.4,15.4,0,9.68485588830803,9.68485588830803,9.68485588830803,9.68485588830803,0,0.0,1.0
2010-07-29,15.499,15.5,15.385,15.385,1100,9.74711567616144,9.74774456290743,9.67542258711812,9.67542258711812,1749.12256778655,0.0,1.0
2010-07-30,16.0,16.0,15.5,15.5,600,10.0621879359044,10.0621879359044,9.74774456290743,9.74774456290743,954.066855156303,0.0,1.0
2010-08-02,16.0,16.0,15.89,15.89,400,10.0621879359044,10.0621879359044,9.9930103938451,9.9930103938451,636.044570104202,0.0,1.0
2010-08-03,16.0,16.0,15.95,15.95,2000,10.0621879359044,10.0621879359044,10.0307435986047,10.0307435986047,3180.22285052101,0.0,1.0
2010-08-04,16.2499,16.25,16.0,16.0,500,10.2193467337284,10.219409622403,10.0621879359044,10.0621879359044,795.055712630245,0.0,1.0
2010-08-05,16.65,16.65,16.65,16.65,100,10.4709643208006,10.4709643208006,10.4709643208006,10.4709643208006,159.011142526049,0.0,1.0
2010-08-06,15.23,19.93,15.0,16.25,9800,9.57794514148904,12.533712847661,9.43330118991042,10.219409622403,15583.0919675529,0.0,1.0
2010-08-09,16.025,16.39,15.53,15.53,5100,10.0779101045543,10.3074537668421,9.76661116528725,9.76661116528725,8109.56826882853,0.0,1.0
2010-08-10,16.38,16.5,16.38,16.45,2400,10.3011648993822,10.3766313089015,10.3011648993822,10.3451869716018,3816.26742062518,0.0,1.0
2010-08-11,16.01,16.74,16.01,16.7399,500,10.0684768033644,10.52756412794,10.0684768033644,10.5275012392654,795.055712630248,0.0,1.0
2010-08-12,15.72,16.38,15.15,16.38,1900,9.88609964702612,10.3011648993822,9.52763420180952,10.3011648993822,3021.21170799494,0.0,1.0
2010-08-13,16.19,16.19,16.12,16.12,400,10.1816764176433,10.1816764176433,10.1376543454237,10.1376543454237,636.0445701042,0.0,1.0
2010-08-16,16.59,16.59,16.29,16.29,200,10.4332311160409,10.4332311160409,10.2445650922427,10.2445650922427,318.0222850521,0.0,1.0
2010-08-17,16.59,16.59,16.59,16.59,0,10.4332311160409,10.4332311160409,10.4332311160409,10.4332311160409,0,0.0,1.0
2010-08-18,16.1,16.5,16.1,16.5,1300,10.1250766105039,10.3766313089015,10.1250766105039,10.3766313089015,2067.14485283864,0.0,1.0
2010-08-19,16.45,16.45,14.96,15.9,1700,10.3451869716018,10.3451869716018,9.40814572007066,9.99929926130504,2703.18942294283,0.0,1.0
2010-08-20,16.05,16.05,16.05,16.05,100,10.0936322732041,10.0936322732041,10.0936322732041,10.0936322732041,159.01114252605,0.0,1.0
2010-08-23,15.95,15.95,15.73,15.73,600,10.0307435986047,10.0307435986047,9.89238851448606,9.89238851448606,954.066855156303,0.0,1.0
2010-08-24,15.95,15.95,14.4,15.93,1600,10.0307435986047,10.0307435986047,9.055969142314,10.0181658636849,2544.17828041681,0.0,1.0
2010-08-25,15.95,15.95,15.95,15.95,0,10.0307435986047,10.0307435986047,10.0307435986047,10.0307435986047,0,0.0,1.0
2010-08-26,15.95,15.95,15.95,15.95,200,10.0307435986047,10.0307435986047,10.0307435986047,10.0307435986047,318.022285052101,0.0,1.0
2010-08-27,15.95,15.95,15.95,15.95,0,10.0307435986047,10.0307435986047,10.0307435986047,10.0307435986047,0,0.0,1.0
2010-08-30,15.95,15.95,15.95,15.95,0,10.0307435986047,10.0307435986047,10.0307435986047,10.0307435986047,0,0.0,1.0
2010-08-31,16.44,16.44,15.52,15.95,900,10.3388981041418,10.3388981041418,9.76032229782731,10.0307435986047,1431.10028273445,0.0,1.0
2010-09-01,16.44,16.44,16.44,16.44,0,10.4017867787412,10.4017867787412,10.4017867787412,10.4017867787412,0,0.1,1.0
2010-09-02,16.44,16.44,16.44,16.44,0,10.4017867787412,10.4017867787412,10.4017867787412,10.4017867787412,0,0.0,1.0
2010-09-03,16.44,16.44,16.44,16.44,0,10.4017867787412,10.4017867787412,10.4017867787412,10.4017867787412,0,0.0,1.0
2010-09-07,16.8,16.8,16.8,16.8,300,10.6295631315604,10.6295631315604,10.6295631315604,10.6295631315604,474.149307701617,0.0,1.0
2010-09-08,16.8,16.8,16.8,16.8,600,10.6295631315604,10.6295631315604,10.6295631315604,10.6295631315604,948.298615403235,0.0,1.0
2010-09-09,16.8,16.8,16.8,16.8,0,10.6295631315604,10.6295631315604,10.6295631315604,10.6295631315604,0,0.0,1.0
2010-09-10,16.8,16.8,16.8,16.8,0,10.6295631315604,10.6295631315604,10.6295631315604,10.6295631315604,0,0.0,1.0
2010-09-13,16.9,16.9,16.9,16.9,500,10.6928343406768,10.6928343406768,10.6928343406768,10.6928343406768,790.248846169365,0.0,1.0
2010-09-14,16.94,16.95,16.94,16.94,1300,10.7181428243234,10.724469945235,10.7181428243234,10.7181428243234,2054.64700004034,0.0,1.0
2010-09-15,16.95,16.95,16.335,16.335,700,10.724469945235,10.724469945235,10.335352009169,10.335352009169,1106.34838463711,0.0,1.0
2010-09-16,17.23,17.23,17.0,17.0,500,10.901629330761,10.901629330761,10.7561055497932,10.7561055497932,790.248846169366,0.0,1.0
2010-09-17,17.22,17.22,17.22,17.22,200,10.8953022098494,10.8953022098494,10.8953022098494,10.8953022098494,316.099538467745,0.0,1.0
2010-09-20,16.63,17.61,16.55,17.23,2900,10.5220020760624,11.1420599254035,10.4713851087693,10.901629330761,4583.44330778233,0.0,1.0
2010-09-21,17.4,17.4,17.4,17.4,300,11.009190386259,11.009190386259,11.009190386259,11.009190386259,474.149307701617,0.0,1.0
2010-09-22,17.35,17.35,17.32,17.32,200,10.9775547817007,10.9775547817007,10.9585734189658,10.9585734189658,316.099538467747,0.0,1.0
2010-09-23,17.35,17.35,17.35,17.35,0,10.9775547817007,10.9775547817007,10.9775547817007,10.9775547817007,0,0.0,1.0
2010-09-24,17.2,17.2,16.24,17.19,1700,10.8826479680261,10.8826479680261,10.2752443605084,10.8763208471145,2686.84607697584,0.0,1.0
2010-09-27,17.2,17.2,17.2,17.2,0,10.8826479680261,10.8826479680261,10.8826479680261,10.8826479680261,0,0.0,1.0
2010-09-28,17.3,17.3,17.2,17.2,800,10.9459191771425,10.9459191771425,10.8826479680261,10.8826479680261,1264.39815387099,0.0,1.0
2010-09-29,17.25,17.29,16.14,17.1,1500,10.9142835725843,10.9395920562309,10.2119731513919,10.8193767589097,2370.7465385081,0.0,1.0
2010-09-30,17.35,17.35,17.35,17.35,300,10.9775547817007,10.9775547817007,10.9775547817007,10.9775547817007,474.14930770162,0.0,1.0
2010-10-01,17.4,17.4,16.23,17.38,1600,11.009190386259,11.009190386259,10.2689172395967,10.9965361444357,2528.79630774196,0.0,1.0
2010-10-04,17.38,17.4,16.5,17.4,800,10.9965361444357,11.009190386259,10.4397495042111,11.009190386259,1264.39815387098,0.0,1.0
2010-10-05,17.45,17.45,17.4,17.4,800,11.0408259908172,11.0408259908172,11.009190386259,11.009190386259,1264.39815387098,0.0,1.0
2010-10-06,17.45,17.45,17.45,17.45,0,11.0408259908172,11.0408259908172,11.0408259908172,11.0408259908172,0,0.0,1.0
2010-10-07,17.18,17.18,16.78,16.78,500,10.8699937262028,10.8699937262028,10.6169088897371,10.6169088897371,790.248846169365,0.0,1.0
2010-10-08,17.55,17.55,16.58,17.5,1100,11.1040971999336,11.1040971999336,10.4903664715042,11.0724615953754,1738.5474615726,0.0,1.0
2010-10-11,17.6,17.9,17.6,17.9,1300,11.1357328044918,11.3255464318411,11.1357328044918,11.3255464318411,2054.64700004035,0.0,1.0
2010-10-12,17.6,17.6,17.6,17.6,0,11.1357328044918,11.1357328044918,11.1357328044918,11.1357328044918,0,0.0,1.0
2010-10-13,17.69,17.75,17.69,17.75,600,11.1926768926966,11.2306396181665,11.1926768926966,11.2306396181665,948.298615403238,0.0,1.0
2010-10-14,17.75,17.75,17.75,17.75,700,11.2306396181665,11.2306396181665,11.2306396181665,11.2306396181665,1106.34838463711,0.0,1.0
2010-10-15,17.6001,17.9,17.6,17.9,700,11.1357960757009,11.3255464318411,11.1357328044918,11.3255464318411,1106.34838463711,0.0,1.0
2010-10-18,17.6,17.6,17.6,17.6,0,11.1357328044918,11.1357328044918,11.1357328044918,11.1357328044918,0,0.0,1.0
2010-10-19,17.9,17.9,17.9,17.9,600,11.3255464318411,11.3255464318411,11.3255464318411,11.3255464318411,948.298615403238,0.0,1.0
2010-10-20,17.865,17.9,17.865,17.9,600,11.3034015086504,11.3255464318411,11.3034015086504,11.3255464318411,948.298615403234,0.0,1.0
2010-10-21,18.0,18.0,17.9,17.9,1200,11.3888176409575,11.3888176409575,11.3255464318411,11.3255464318411,1896.59723080648,0.0,1.0
2010-10-22,18.0,18.0,18.0,18.0,0,11.3888176409575,11.3888176409575,11.3888176409575,11.3888176409575,0,0.0,1.0
2010-10-25,18.4,18.4,18.4,18.4,600,11.6419024774233,11.6419024774233,11.6419024774233,11.6419024774233,948.298615403234,0.0,1.0
2010-10-26,18.4,18.4,18.4,18.4,400,11.6419024774233,11.6419024774233,11.6419024774233,11.6419024774233,632.19907693549,0.0,1.0
2010-10-27,18.42,18.42,18.4,18.4,800,11.6545567192466,11.6545567192466,11.6419024774233,11.6419024774233,1264.39815387098,0.0,1.0
2010-10-28,18.42,18.42,18.42,18.42,0,11.6545567192466,11.6545567192466,11.6545567192466,11.6545567192466,0,0.0,1.0
2010-10-29,18.5,18.5,18.42,18.42,300,11.7051736865397,11.7051736865397,11.6545567192466,11.6545567192466,474.149307701618,0.0,1.0
2010-11-01,18.5201,18.5201,18.5201,18.5201,200,11.7178911995721,11.7178911995721,11.7178911995721,11.7178911995721,316.099538467746,0.0,1.0
2010-11-02,18.75,18.75,18.6,18.6,600,11.8633517093308,11.8633517093308,11.7684448956561,11.7684448956561,948.298615403235,0.0,1.0
2010-11-03,19.0,19.0,18.74,18.74,2700,12.0215297321218,12.0215297321218,11.8570245884191,11.8570245884191,4267.34376931459,0.0,1.0
2010-11-04,19.25,19.25,19.25,19.25,600,12.1797077549129,12.1797077549129,12.1797077549129,12.1797077549129,948.298615403239,0.0,1.0
2010-11-05,19.465,19.8,19.25,19.8,1000,12.3157408545133,12.5276994050533,12.1797077549129,12.5276994050533,1580.49769233872,0.0,1.0
2010-11-08,19.15,19.5,18.8,19.5,1300,12.1164365457965,12.337885777704,11.894987313889,12.337885777704,2054.64700004035,0.0,1.0
2010-11-09,18.55,18.8,18.55,18.8,1100,11.7368092910979,11.894987313889,11.7368092910979,11.894987313889,1738.5474615726,0.0,1.0
2010-11-10,18.615,18.615,18.615,18.615,200,11.7779355770236,11.7779355770236,11.7779355770236,11.7779355770236,316.099538467746,0.0,1.0
2010-11-11,18.62,18.62,18.62,18.62,0,11.7810991374794,11.7810991374794,11.7810991374794,11.7810991374794,0,0.0,1.0
2010-11-12,17.46,17.96,17.46,17.96,700,11.0471531117288,11.363509157311,11.0471531117288,11.363509157311,1106.34838463711,0.0,1.0
2010-11-15,18.4,18.4,18.25,18.25,700,11.6419024774233,11.6419024774233,11.5469956637486,11.5469956637486,1106.34838463711,0.0,1.0
2010-11-16,18.23,18.25,17.76,17.76,2600,11.5343414219253,11.5469956637486,11.2369667390781,11.2369667390781,4109.29400008071,0.0,1.0
2010-11-17,18.25,18.25,18.215,18.215,500,11.5469956637486,11.5469956637486,11.5248507405579,11.5248507405579,790.248846169366,0.0,1.0
2010-11-18,18.25,18.25,18.25,18.25,200,11.5469956637486,11.5469956637486,11.5469956637486,11.5469956637486,316.099538467746,0.0,1.0
2010-11-19,17.1,17.8601,17.1,17.86,1900,10.8193767589097,11.3003012194037,10.8193767589097,11.3002379481945,3002.94561544358,0.0,1.0
2010-11-22,17.1,17.1,17.1,17.1,0,10.8193767589097,10.8193767589097,10.8193767589097,10.8193767589097,0,0.0,1.0
2010-11-23,17.0,17.0,16.98,17.0,1500,10.7561055497932,10.7561055497932,10.7434513079699,10.7561055497932,2370.7465385081,0.0,1.0
2010-11-24,17.0,17.0,17.0,17.0,0,10.7561055497932,10.7561055497932,10.7561055497932,10.7561055497932,0,0.0,1.0
2010-11-26,17.0,17.0,17.0,17.0,0,10.7561055497932,10.7561055497932,10.7561055497932,10.7561055497932,0,0.0,1.0
2010-11-29,17.25,18.25,17.25,18.16,2400,10.9142835725843,11.5469956637486,10.9142835725843,11.4900515755438,3793.19446161295,0.0,1.0
2010-11-30,17.75,17.75,17.75,17.75,300,11.2306396181665,11.2306396181665,11.2306396181665,11.2306396181665,474.149307701617,0.0,1.0
2010-12-01,17.75,17.75,17.75,17.75,0,11.3065650691062,11.3065650691062,11.3065650691062,11.3065650691062,0,0.12,1.0
2010-12-02,17.92,17.92,16.5,16.53,3400,11.4148532979371,11.4148532979371,10.5103280924086,10.5294377798493,5337.60692404264,0.0,1.0
2010-12-03,16.95,17.3,16.36,16.71,3100,10.7969734040197,11.019919757495,10.4211495510184,10.6440959044938,4866.64160721537,0.0,1.0
2010-12-06,17.865,17.9,17.39,17.39,1900,11.3798188709624,11.4021135063099,11.0772488198173,11.0772488198173,2982.78033990618,0.0,1.0
2010-12-07,17.2,17.45,17.2,17.45,800,10.9562207993592,11.1154681946988,10.9562207993592,11.1154681946988,1255.90751153945,0.0,1.0
2010-12-08,17.4601,18.0899,17.4601,18.06,600,11.1219017894705,11.5230778278098,11.1219017894705,11.5040318393272,941.930633654584,0.0,1.0
2010-12-09,17.46,17.46,17.46,17.46,0,11.1218380905123,11.1218380905123,11.1218380905123,11.1218380905123,0,0.0,1.0
2010-12-10,16.79,17.55,16.6,17.55,1500,10.6950550710024,11.1791671528346,10.5740270505444,11.1791671528346,2354.82658413647,0.0,1.0
2010-12-13,17.37,17.79,16.61,16.61,1900,11.0645090281901,11.3320446523605,10.580396946358,10.580396946358,2982.78033990619,0.0,1.0
2010-12-14,16.83,17.11,16.83,17.11,200,10.7205346542567,10.898891737037,10.7205346542567,10.898891737037,313.976877884863,0.0,1.0
2010-12-15,17.2899,17.2899,16.66,17.0,1600,11.0134861627233,11.0134861627233,10.6122464254259,10.8288228830876,2511.8150230789,0.0,1.0
2010-12-16,16.9,16.9,16.9,16.9,300,10.7651239249518,10.7651239249518,10.7651239249518,10.7651239249518,470.965316827293,0.0,1.0
2010-12-17,16.5,17.0,16.5,16.61,3500,10.5103280924086,10.8288228830876,10.5103280924086,10.580396946358,5494.59536298507,0.0,1.0
2010-12-20,16.86,16.98,16.86,16.89,1100,10.7396443416975,10.8160830914604,10.7396443416975,10.7587540291382,1726.87282836674,0.0,1.0
2010-12-21,16.86,16.86,16.86,16.86,0,10.7396443416975,10.7396443416975,10.7396443416975,10.7396443416975,0,0.0,1.0
2010-12-22,17.46,17.46,17.46,17.46,400,11.1218380905123,11.1218380905123,11.1218380905123,11.1218380905123,627.953755769726,0.0,1.0
2010-12-23,17.032,17.032,16.61,16.86,500,10.8492065496911,10.8492065496911,10.580396946358,10.7396443416975,784.942194712153,0.0,1.0
2010-12-27,17.1,17.1,16.97,17.01,800,10.8925218412234,10.8925218412234,10.8097131956469,10.8351927789012,1255.90751153945,0.0,1.0
2010-12-28,17.1,17.1,17.1,17.1,0,10.8925218412234,10.8925218412234,10.8925218412234,10.8925218412234,0,0.0,1.0
2010-12-29,17.17,17.17,17.17,17.17,200,10.9371111119185,10.9371111119185,10.9371111119185,10.9371111119185,313.976877884862,0.0,1.0
2010-12-30,17.3,17.3,17.2,17.2,300,11.019919757495,11.019919757495,10.9562207993592,10.9562207993592,470.965316827295,0.0,1.0
2010-12-31,17.46,17.6,17.046,17.6,1300,11.1218380905123,11.2110166319025,10.8581244038301,11.2110166319025,2040.84970625161,0.0,1.0
2011-01-03,17.57,17.57,17.01,17.5,400,11.1919069444617,11.1919069444617,10.8351927789012,11.1473176737667,627.953755769726,0.0,1.0
2011-01-04,17.11,17.6,16.9,16.9,500,10.898891737037,11.2110166319025,10.7651239249518,10.7651239249518,784.942194712156,0.0,1.0
2011-01-05,17.0,18.0,17.0,18.0,400,10.8288228830876,11.4658124644457,10.8288228830876,11.4658124644457,627.953755769725,0.0,1.0
2011-01-06,18.0,18.0,17.97,17.97,400,11.4658124644457,11.4658124644457,11.446702777005,11.446702777005,627.953755769725,0.0,1.0
2011-01-07,17.89,17.89,17.4,17.7,1600,11.3957436104963,11.3957436104963,11.0836187156308,11.2747155900383,2511.8150230789,0.0,1.0
2011-01-10,17.31,17.6,16.92,16.92,300,11.0262896533086,11.2110166319025,10.777863716579,10.777863716579,470.965316827294,0.0,1.0
2011-01-11,18.0,18.2,17.5,17.5,4900,11.4658124644457,11.5932103807173,11.1473176737667,11.1473176737667,7692.43350817913,0.0,1.0
2011-01-12,18.15,18.25,18.0,18.0,700,11.5613609016494,11.6250598597852,11.4658124644457,11.4658124644457,1098.91907259702,0.0,1.0
2011-01-13,18.22,18.22,18.03,18.03,400,11.6059501723445,11.6059501723445,11.4849221518864,11.4849221518864,627.953755769724,0.0,1.0
2011-01-14,18.0,18.0,18.0,18.0,1100,11.4658124644457,11.4658124644457,11.4658124644457,11.4658124644457,1726.87282836674,0.0,1.0
2011-01-18,18.0,18.0,18.0,18.0,0,11.4658124644457,11.4658124644457,11.4658124644457,11.4658124644457,0,0.0,1.0
2011-01-19,18.18,20.58,18.02,18.9,7900,11.5804705890902,13.1092455843496,11.4785522560729,12.039103087668,12402.086676452,0.0,1.0
2011-01-20,18.18,18.18,18.18,18.18,100,11.5804705890902,11.5804705890902,11.5804705890902,11.5804705890902,156.988438942431,0.0,1.0
2011-01-21,18.67,18.67,18.18,18.18,400,11.8925954839556,11.8925954839556,11.5804705890902,11.5804705890902,627.953755769726,0.0,1.0
2011-01-24,18.65,18.65,18.65,18.65,200,11.8798556923285,11.8798556923285,11.8798556923285,11.8798556923285,313.976877884861,0.0,1.0
2011-01-25,18.085,18.085,18.085,18.085,200,11.5199565788611,11.5199565788611,11.5199565788611,11.5199565788611,313.976877884863,0.0,1.0
2011-01-26,18.499,18.55,18.05,18.05,1000,11.7836702655434,11.8161567341927,11.4976619435136,11.4976619435136,1569.88438942431,0.0,1.0
2011-01-27,18.5,18.71,18.5,18.6,500,11.7843072551248,11.91807506721,11.7843072551248,11.8480062132606,784.942194712152,0.0,1.0
2011-01-28,18.58,18.58,18.4,18.5,700,11.8352664216334,11.8352664216334,11.7206082969889,11.7843072551248,1098.91907259702,0.0,1.0
2011-01-31,19.02,20.0,18.75,18.75,2000,12.115541837431,12.7397916271619,11.9435546504643,11.9435546504643,3139.76877884861,0.0,1.0
2011-02-01,19.09,20.0,18.53,20.0,7900,12.160131108126,12.7397916271619,11.8034169425655,12.7397916271619,12402.0866764521,0.0,1.0
2011-02-02,18.945,18.947,18.216,18.54,1500,12.0677676188291,12.0690415979918,11.6034022140191,11.8097868383791,2354.82658413647,0.0,1.0
2011-02-03,18.9201,19.41,18.68,18.95,600,12.0519065782533,12.3639677741606,11.8989653797692,12.0709525667359,941.930633654586,0.0,1.0
2011-02-04,18.0,19.03,17.805,19.03,4900,11.4658124644457,12.1219117332445,11.3415994960809,12.1219117332445,7692.43350817913,0.0,1.0
2011-02-07,18.21,18.33,18.21,18.33,300,11.5995802765309,11.6760190262939,11.5995802765309,11.6760190262939,470.965316827293,0.0,1.0
2011-02-08,18.16,18.48,17.645,17.76,2000,11.567730797463,11.7715674634976,11.2396811630636,11.3129349649198,3139.76877884862,0.0,1.0
2011-02-09,18.16,18.16,18.16,18.16,0,11.567730797463,11.567730797463,11.567730797463,11.567730797463,0,0.0,1.0
2011-02-10,18.12,18.12,18.0,18.0,500,11.5422512142087,11.5422512142087,11.4658124644457,11.4658124644457,784.942194712154,0.0,1.0
2011-02-11,18.19,18.365,18.0,18.04,2200,11.5868404849037,11.6983136616414,11.4658124644457,11.4912920477,3453.7456567335,0.0,1.0
2011-02-14,17.339,17.34,15.96,16.8,9700,11.044762351168,11.0453993407494,10.1663537184752,10.701424966816,15227.8785774158,0.0,1.0
2011-02-15,17.375,17.375,16.9,17.3,2100,11.0676939760969,11.0676939760969,10.7651239249518,11.019919757495,3296.75721779105,0.0,1.0
2011-02-16,17.5,18.1,17.5,18.1,1600,11.1473176737667,11.5295114225815,11.1473176737667,11.5295114225815,2511.81502307889,0.0,1.0
2011-02-17,17.9001,18.39,17.9,18.39,600,11.402177205268,11.7142384011754,11.4021135063099,11.7142384011754,941.930633654589,0.0,1.0
2011-02-18,18.38,18.38,17.9,18.36,700,11.7078685053618,11.7078685053618,11.4021135063099,11.6951287137346,1098.91907259702,0.0,1.0
2011-02-22,18.33,18.5,17.5101,18.29,2600,11.6760190262939,11.7843072551248,11.1537512685384,11.6505394430396,4081.6994125032,0.0,1.0
2011-02-23,18.05,18.05,17.0,18.02,2300,11.4976619435136,11.4976619435136,10.8288228830876,11.4785522560729,3610.73409567592,0.0,1.0
2011-02-24,17.7899,17.7899,16.88,17.26,3600,11.3319809534024,11.3319809534024,10.7523841333246,10.9944401742407,5651.5838019275,0.0,1.0
2011-02-25,17.718,17.718,17.23,17.23,800,11.2861814025027,11.2861814025027,10.9753304868,10.9753304868,1255.90751153945,0.0,1.0
2011-02-28,17.59,17.9899,17.1,17.9899,1800,11.2046467360889,11.459378869674,10.8925218412234,11.459378869674,2825.79190096376,0.0,1.0
2011-03-01,17.958,17.97,17.958,17.97,1400,11.4390589020287,11.446702777005,11.4390589020287,11.446702777005,2197.83814519403,0.0,1.0
2011-03-02,18.1,18.4,17.97,17.97,800,11.6059501723445,11.7983139873557,11.5225925191729,11.5225925191729,1247.63589236356,0.12,1.0
2011-03-03,16.85,17.9399,16.85,17.81,12700,10.8044342764643,11.5032920164002,10.8044342764643,11.4199984845003,19806.2197912716,0.0,1.0
2011-03-04,17.0,17.98,16.85,17.14,7800,10.90061618397,11.52900464634,10.8044342764643,10.9903859643085,12164.4499505446,0.0,1.0
2011-03-07,17.028,17.26,16.81,16.81,1300,10.9185701400377,11.067331490313,10.7787857677962,10.7787857677962,2027.40832509078,0.0,1.0
2011-03-08,17.48,17.7,17.26,17.26,1000,11.2083982879879,11.3494650856628,11.067331490313,11.067331490313,1559.54486545445,0.0,1.0
2011-03-09,17.5,17.5,17.0,17.0,1300,11.221222542322,11.221222542322,10.90061618397,10.90061618397,2027.40832509078,0.0,1.0
2011-03-10,17.4,17.5,17.4,17.5,600,11.1571012706516,11.221222542322,11.1571012706516,11.221222542322,935.726919272669,0.0,1.0
2011-03-11,17.48,17.8,17.03,17.4,2300,11.2083982879879,11.4135863573333,10.9198525654711,11.1571012706516,3586.95319054524,0.0,1.0
2011-03-14,17.48,17.48,17.48,17.48,0,11.2083982879879,11.2083982879879,11.2083982879879,11.2083982879879,0,0.0,1.0
2011-03-15,17.48,17.48,17.48,17.48,0,11.2083982879879,11.2083982879879,11.2083982879879,11.2083982879879,0,0.0,1.0
2011-03-16,17.48,17.48,17.48,17.48,0,11.2083982879879,11.2083982879879,11.2083982879879,11.2083982879879,0,0.0,1.0
2011-03-17,17.5001,17.5001,17.5001,17.5001,400,11.2212866635937,11.2212866635937,11.2212866635937,11.2212866635937,623.817946181778,0.0,1.0
2011-03-18,17.5,17.716,17.5,17.5001,1900,11.221222542322,11.3597244891301,11.221222542322,11.2212866635937,2963.13524436345,0.0,1.0
2011-03-21,17.5,17.5,17.5,17.5,0,11.221222542322,11.221222542322,11.221222542322,11.221222542322,0,0.0,1.0
2011-03-22,17.5,17.5,17.5,17.5,0,11.221222542322,11.221222542322,11.221222542322,11.221222542322,0,0.0,1.0
2011-03-23,17.7499,17.7499,17.04,17.04,2600,11.3814616002264,11.3814616002264,10.9262646926381,10.9262646926381,4054.81665018155,0.0,1.0
2011-03-24,17.45,18.31,17.11,17.81,3800,11.1891619064868,11.7406048428523,10.9711495828074,11.4199984845003,5926.2704887269,0.0,1.0
2011-03-25,18.29,18.29,17.01,17.01,4100,11.7277805885183,11.7277805885183,10.907028311137,10.907028311137,6394.13394836322,0.0,1.0
2011-03-28,17.66,17.69,17.66,17.69,200,11.3238165769947,11.3430529584958,11.3238165769947,11.3430529584958,311.908973090889,0.0,1.0
2011-03-29,17.55,18.37,17.0801,17.0801,1400,11.2532831781572,11.7790776058546,10.951977322578,10.951977322578,2183.36281163623,0.0,1.0
2011-03-30,17.6,18.3,17.6,17.66,3400,11.2853438139924,11.7341927156853,11.2853438139924,11.3238165769947,5302.45254254513,0.0,1.0
2011-03-31,17.65,17.65,17.53,17.53,200,11.3174044498276,11.3174044498276,11.2404589238231,11.2404589238231,311.90897309089,0.0,1.0
2011-04-01,17.65,17.65,17.65,17.65,0,11.3174044498276,11.3174044498276,11.3174044498276,11.3174044498276,0,0.0,1.0
2011-04-04,17.845,18.93,17.845,18.6,6700,11.4424409295849,12.1381567272089,11.4424409295849,11.9265565306965,10448.9505985448,0.0,1.0
2011-04-05,17.861,18.0,17.85,18.0,2300,11.4527003330522,11.5418289006741,11.4456469931685,11.5418289006741,3586.95319054523,0.0,1.0
2011-04-06,18.15,18.511,18.06,18.5,2600,11.6380108081797,11.8694885989099,11.5803016636763,11.8624352590261,4054.81665018156,0.0,1.0
2011-04-07,17.98,18.24,17.51,18.24,3600,11.52900464634,11.6957199526831,11.2276346694891,11.6957199526831,5614.36151563601,0.0,1.0
2011-04-08,18.225,18.49,16.82,18.4,8700,11.6861017619325,11.8560231318591,10.7851978949632,11.7983139873557,13568.0403294537,0.0,1.0
2011-04-11,18.05,18.29,18.0,18.15,1600,11.5738895365093,11.7277805885183,11.5418289006741,11.6380108081797,2495.27178472711,0.0,1.0
2011-04-12,17.92,18.25,17.9,18.25,400,11.4905318833377,11.7021320798501,11.4777076290037,11.7021320798501,623.817946181781,0.0,1.0
2011-04-13,18.18,18.264,17.97,18.0,1400,11.6572471896808,11.711109057884,11.5225925191729,11.5418289006741,2183.36281163623,0.0,1.0
2011-04-14,18.2565,18.2565,17.68,18.14,2300,11.7062999625087,11.7062999625087,11.3366408313288,11.6315986810127,3586.95319054522,0.0,1.0
2011-04-15,18.0,18.24,17.75,17.75,600,11.5418289006741,11.6957199526831,11.381525721498,11.381525721498,935.726919272666,0.0,1.0
2011-04-18,17.96,18.0,17.5,17.6,1600,11.5161803920059,11.5418289006741,11.221222542322,11.2853438139924,2495.27178472712,0.0,1.0
2011-04-19,18.02,18.43,17.69,18.01,10100,11.5546531550082,11.8175503688568,11.3430529584958,11.5482410278411,15751.4031410899,0.0,1.0
2011-04-20,17.9,18.289,17.8,17.85,6100,11.4777076290037,11.7271393758016,11.4135863573333,11.4456469931685,9513.2236792721,0.0,1.0
2011-04-21,17.98,18.5,17.62,18.5,4000,11.52900464634,11.8624352590261,11.2981680683265,11.8624352590261,6238.17946181778,0.0,1.0
2011-04-25,17.7201,18.19,17.7,18.06,18000,11.3623534612686,11.6636593168479,11.3494650856628,11.5803016636763,28071.80757818,0.0,1.0
2011-04-26,17.22,17.8199,17.22,17.79,4000,11.0416829816449,11.4263464903957,11.0416829816449,11.4071742301662,6238.17946181777,0.0,1.0
2011-04-27,17.47,17.7299,16.67,17.7299,8100,11.2019861608209,11.3686373458923,10.6890159874576,11.3686373458923,12632.313410181,0.0,1.0
2011-04-28,17.27,17.69,17.201,17.22,1300,11.0737436174801,11.3430529584958,11.0294999400275,11.0416829816449,2027.40832509078,0.0,1.0
2011-04-29,17.27,17.27,17.27,17.27,0,11.0737436174801,11.0737436174801,11.0737436174801,11.0737436174801,0,0.0,1.0
2011-05-02,17.66,17.66,17.1,17.18,21000,11.3238165769947,11.3238165769947,10.9647374556404,11.0160344729767,32750.4421745433,0.0,1.0
2011-05-03,18.2399,18.4199,17.43,17.43,2000,11.6956558314114,11.8110741204181,11.1763376521527,11.1763376521527,3119.08973090889,0.0,1.0
2011-05-04,17.761,18.73,17.761,18.73,1900,11.3885790613818,12.0099141838681,11.3885790613818,12.0099141838681,2963.13524436345,0.0,1.0
2011-05-05,17.73,17.74,17.38,17.7,900,11.368701467164,11.375113594331,11.1442770163175,11.3494650856628,1403.590378909,0.0,1.0
2011-05-06,17.98,18.34,17.66,17.66,1700,11.52900464634,11.7598412243535,11.3238165769947,11.3238165769947,2651.22627127256,0.0,1.0
2011-05-09,17.5491,17.9,16.94,17.9,2800,11.2527060867122,11.4777076290037,10.8621434209677,11.4777076290037,4366.72562327245,0.0,1.0
2011-05-10,17.5,17.5,17.5,17.5,100,11.221222542322,11.221222542322,11.221222542322,11.221222542322,155.954486545445,0.0,1.0
2011-05-11,17.84,17.95,17.5,17.5,1600,11.4392348660014,11.5097682648389,11.221222542322,11.221222542322,2495.27178472712,0.0,1.0
2011-05-12,17.95,17.95,17.73,17.73,200,11.5097682648389,11.5097682648389,11.368701467164,11.368701467164,311.908973090889,0.0,1.0
2011-05-13,17.0,17.95,16.98,17.95,5500,10.90061618397,11.5097682648389,10.8877919296359,11.5097682648389,8577.49675999943,0.0,1.0
2011-05-16,16.87,17.0,16.67,17.0,2500,10.8172585307984,10.90061618397,10.6890159874576,10.90061618397,3898.86216363613,0.0,1.0
2011-05-17,17.02,17.101,16.93,16.93,3400,10.913440438304,10.9653786683571,10.8557312938007,10.8557312938007,5302.45254254514,0.0,1.0
2011-05-18,16.89,17.0,16.89,17.0,300,10.8300827851325,10.90061618397,10.8300827851325,10.90061618397,467.863459636334,0.0,1.0
2011-05-19,16.95,16.95,16.95,16.95,100,10.8685555481348,10.8685555481348,10.8685555481348,10.8685555481348,155.954486545444,0.0,1.0
2011-05-20,16.9999,17.09,16.74,16.74,900,10.9005520626983,10.9583253284733,10.7339008776269,10.7339008776269,1403.590378909,0.0,1.0
2011-05-23,17.08,17.08,17.0,17.0,500,10.9519132013063,10.9519132013063,10.90061618397,10.90061618397,779.772432727223,0.0,1.0
2011-05-24,16.7,17.0,16.62,16.62,3800,10.7082523689587,10.90061618397,10.6569553516224,10.6569553516224,5926.27048872691,0.0,1.0
2011-05-25,16.58,17.3463,16.58,16.93,4300,10.6313068429542,11.1226681477646,10.6313068429542,10.8557312938007,6706.04292145414,0.0,1.0
2011-05-26,16.9,16.91,16.9,16.91,400,10.8364949122995,10.8429070394666,10.8364949122995,10.8429070394666,623.817946181782,0.0,1.0
2011-05-27,17.0,17.3699,16.69,16.91,6100,10.90061618397,11.1378007678788,10.7018402417917,10.8429070394666,9513.22367927209,0.0,1.0
2011-05-31,17.302,17.4001,16.84,17.38,4400,11.0942624244146,11.1571653919233,10.7980221492973,11.1442770163175,6861.99740799957,0.0,1.0
2011-06-01,17.01,17.22,17.01,17.14,1600,10.9839738371415,11.1195784524148,10.9839738371415,11.0679195513583,2477.79177222465,0.12,1.0
2011-06-02,16.63,17.4731,16.61,17.03,4000,10.738594057123,11.2830143006324,10.7256793318589,10.9968885624056,6194.47943056165,0.0,1.0
2011-06-03,16.76,16.97,16.76,16.97,600,10.8225397713399,10.9581443866132,10.8225397713399,10.9581443866132,929.171914584242,0.0,1.0
2011-06-06,16.557,16.782,16.5,16.76,2000,10.691455309909,10.8367459691304,10.6546483429062,10.8225397713399,3097.2397152808,0.0,1.0
2011-06-07,16.72,16.9699,16.72,16.9699,700,10.7967103208116,10.9580798129869,10.7967103208116,10.9580798129869,1084.03390034829,0.0,1.0
2011-06-08,16.88,17.035,16.5,17.035,1900,10.9000281229247,11.0001172437217,10.6546483429062,11.0001172437217,2942.37772951676,0.0,1.0
2011-06-09,16.66,16.9,16.51,16.9,1100,10.7579661450192,10.9129428481888,10.6611057055383,10.9129428481888,1703.48184340445,0.0,1.0
2011-06-10,16.101,16.59,16.1009,16.58,2600,10.3969995738868,10.7127646065948,10.3969350002605,10.7063072439627,4026.41162986507,0.0,1.0
2011-06-13,16.26,16.59,16.1,16.26,6300,10.4996716397367,10.7127646065948,10.3963538376236,10.4996716397367,9756.30510313452,0.0,1.0
2011-06-14,16.26,16.35,16.0,16.24,2000,10.4996716397367,10.5577879034252,10.331780211303,10.4867569144725,3097.2397152808,0.0,1.0
2011-06-15,16.29,16.29,16.29,16.29,100,10.5190437276329,10.5190437276329,10.5190437276329,10.5190437276329,154.86198576404,0.0,1.0
2011-06-16,16.25,16.334,16.1,16.12,4000,10.4932142771046,10.5474561232139,10.3963538376236,10.4092685628878,6194.47943056162,0.0,1.0
2011-06-17,15.41,16.16,14.9,16.03,7100,9.9507958160112,10.435098013416,9.62147032177591,10.3511522991992,10995.2009892469,0.0,1.0
2011-06-20,15.45,15.65,15.45,15.65,700,9.97662526653945,10.1057725191807,9.97662526653945,10.1057725191807,1084.03390034828,0.0,1.0
2011-06-21,15.66,15.67,15.5,15.5,1500,10.1122298818128,10.1186872444449,10.0089120796998,10.0089120796998,2322.92978646061,0.0,1.0
2011-06-22,15.85,15.96,15.51,15.51,2200,10.234919771822,10.3059507607747,10.0153694423318,10.0153694423318,3406.9636868089,0.0,1.0
2011-06-23,15.9,15.9,15.81,15.86,2100,10.2672065849823,10.2672065849823,10.2090903212938,10.2413771344541,3252.10170104487,0.0,1.0
2011-06-24,15.98,15.98,15.5,15.5001,2200,10.3188654860389,10.3188654860389,10.0089120796998,10.0089766533261,3406.96368680888,0.0,1.0
2011-06-27,15.68,16.114,15.5,16.0,2800,10.1251446070769,10.4053941453085,10.0089120796998,10.331780211303,4336.13560139315,0.0,1.0
2011-06-28,15.7,15.7,15.6,15.6,400,10.1380593323411,10.1380593323411,10.0734857060204,10.0734857060204,619.44794305616,0.0,1.0
2011-06-29,15.58,15.73,15.55,15.73,2400,10.0605709807563,10.1574314202373,10.0411988928601,10.1574314202373,3716.68765833697,0.0,1.0
2011-06-30,15.75,16.81,15.64,15.67,2800,10.1703461455014,10.8548265845002,10.0993151565487,10.1186872444449,4336.13560139313,0.0,1.0
2011-07-01,15.79,15.86,15.58,15.86,2100,10.1961755960296,10.2413771344541,10.0605709807563,10.2413771344541,3252.10170104486,0.0,1.0
2011-07-05,15.95,15.95,15.81,15.91,1800,10.2994933981427,10.2994933981427,10.2090903212938,10.2736639476144,2787.51574375272,0.0,1.0
2011-07-06,16.34,16.53,15.75,15.92,5200,10.5513305407932,10.6740204308024,10.1703461455014,10.2801213102465,8052.82325973009,0.0,1.0
2011-07-07,16.495,16.5,16.07,16.5,2700,10.6514196615902,10.6546483429062,10.3769817497274,10.6546483429062,4181.27361562909,0.0,1.0
2011-07-08,16.58,16.88,16.44,16.56,5200,10.7063072439627,10.9000281229247,10.6159041671138,10.6933925186986,8052.82325973013,0.0,1.0
2011-07-11,16.5,16.8,16.4,16.5,7200,10.6546483429062,10.8483692218681,10.5900747165856,10.6546483429062,11150.0629750109,0.0,1.0
2011-07-12,16.4,16.67,16.4,16.44,14100,10.5900747165856,10.7644235076513,10.5900747165856,10.6159041671138,21835.5399927297,0.0,1.0
2011-07-13,16.8,16.8,16.48,16.75,4400,10.8483692218681,10.8483692218681,10.6417336176421,10.8160824087078,6813.92737361781,0.0,1.0
2011-07-14,16.6699,16.67,16.46,16.46,2200,10.764358934025,10.7644235076513,10.628818892378,10.628818892378,3406.96368680889,0.0,1.0
2011-07-15,16.73,16.8,16.45,16.5,8900,10.8031676834437,10.8483692218681,10.6223615297459,10.6546483429062,13782.7167329996,0.0,1.0
2011-07-18,16.63,16.948,16.63,16.79,4100,10.738594057123,10.9439381888227,10.738594057123,10.8419118592361,6349.34141632569,0.0,1.0
2011-07-19,16.78,16.9799,16.65,16.65,800,10.835454496604,10.964537175619,10.7515087823872,10.7515087823872,1238.89588611233,0.0,1.0
2011-07-20,16.88,16.98,16.74,16.77,4000,10.9000281229247,10.9646017492453,10.8096250460758,10.8289971339719,6194.4794305616,0.0,1.0
2011-07-21,17.55,17.96,16.94,16.94,9400,11.332671419273,11.5974232871876,10.938772298717,10.938772298717,14557.0266618198,0.0,1.0
2011-07-22,17.33,17.33,17.2201,17.2201,200,11.1906094413676,11.1906094413676,11.1196430260412,11.1196430260412,309.72397152808,0.0,1.0
2011-07-25,16.98,17.3,16.84,17.3,3000,10.9646017492453,11.1712373534714,10.8741986723964,11.1712373534714,4645.85957292122,0.0,1.0
2011-07-26,17.15,17.21,17.105,17.11,3700,11.0743769139904,11.1131210897828,11.0453187821461,11.0485474634621,5729.8934732695,0.0,1.0
2011-07-27,16.62,17.12,16.62,17.08,800,10.732136694491,11.0550048260942,10.732136694491,11.0291753755659,1238.89588611232,0.0,1.0
2011-07-28,16.85,17.01,16.85,17.01,700,10.8806560350285,10.9839738371415,10.8806560350285,10.9839738371415,1084.03390034828,0.0,1.0
2011-07-29,16.85,16.85,16.85,16.85,0,10.8806560350285,10.8806560350285,10.8806560350285,10.8806560350285,0,0.0,1.0
2011-08-01,17.05,17.05,16.85,16.85,500,11.0098032876698,11.0098032876698,10.8806560350285,10.8806560350285,774.309928820199,0.0,1.0
2011-08-02,16.8899,16.99,16.36,16.99,1600,10.9064209119304,10.9710591118774,10.5642452660573,10.9710591118774,2477.79177222465,0.0,1.0
2011-08-03,17.05,17.05,16.15,16.32,2600,11.0098032876698,11.0098032876698,10.428640650784,10.5384158155291,4026.41162986504,0.0,1.0
2011-08-04,16.99,16.99,16.99,16.99,300,10.9710591118774,10.9710591118774,10.9710591118774,10.9710591118774,464.58595729212,0.0,1.0
2011-08-05,16.2,16.98,15.86,16.98,2200,10.4609274639443,10.9646017492453,10.2413771344541,10.9646017492453,3406.96368680889,0.0,1.0
2011-08-08,16.0,16.3,15.5,16.3,3000,10.331780211303,10.5255010902649,10.0089120796998,10.5255010902649,4645.85957292121,0.0,1.0
2011-08-09,16.0,16.0,15.76,15.76,1300,10.331780211303,10.331780211303,10.1768035081334,10.1768035081334,2013.20581493253,0.0,1.0
2011-08-10,16.05,16.3899,15.9,15.9,3500,10.3640670244633,10.5835527803272,10.2672065849823,10.2672065849823,5420.16950174143,0.0,1.0
2011-08-11,16.92,16.92,15.5,15.5,900,10.9258575734529,10.9258575734529,10.0089120796998,10.0089120796998,1393.75787187637,0.0,1.0
2011-08-12,16.87,16.87,16.87,16.87,300,10.8935707602926,10.8935707602926,10.8935707602926,10.8935707602926,464.585957292121,0.0,1.0
2011-08-15,16.91,17.7999,16.0601,17.25,3500,10.9194002108209,11.4940409114483,10.3705889607217,11.138950540311,5420.16950174139,0.0,1.0
2011-08-16,16.91,16.91,16.91,16.91,0,10.9194002108209,10.9194002108209,10.9194002108209,10.9194002108209,0,0.0,1.0
2011-08-17,17.14,17.32,17.14,17.32,400,11.0679195513583,11.1841520787355,11.0679195513583,11.1841520787355,619.447943056164,0.0,1.0
2011-08-18,17.04,17.04,16.79,17.03,1300,11.0033459250377,11.0033459250377,10.8419118592361,10.9968885624056,2013.20581493252,0.0,1.0
2011-08-19,17.29,17.3199,16.86,16.86,500,11.1647799908393,11.1840875051092,10.8871133976605,10.8871133976605,774.309928820203,0.0,1.0
2011-08-22,16.03,17.32,16.03,17.32,3900,10.3511522991992,11.1841520787355,10.3511522991992,11.1841520787355,6039.61744479757,0.0,1.0
2011-08-23,16.42,16.42,16.04,16.04,200,10.6029894418497,10.6029894418497,10.3576096618312,10.3576096618312,309.723971528081,0.0,1.0
2011-08-24,16.43,16.89,16.43,16.43,1300,10.6094468044818,10.9064854855567,10.6094468044818,10.6094468044818,2013.20581493252,0.0,1.0
2011-08-25,16.43,16.43,16.43,16.43,0,10.6094468044818,10.6094468044818,10.6094468044818,10.6094468044818,0,0.0,1.0
2011-08-26,16.43,16.43,16.43,16.43,0,10.6094468044818,10.6094468044818,10.6094468044818,10.6094468044818,0,0.0,1.0
2011-08-29,16.81,16.84,16.45,16.82,1900,10.8548265845002,10.8741986723964,10.6223615297459,10.8612839471323,2942.37772951677,0.0,1.0
2011-08-30,17.076,17.4,16.85,17.14,1000,11.0265924305131,11.235810979792,10.8806560350285,11.0679195513583,1548.61985764041,0.0,1.0
2011-08-31,16.8,16.8,16.46,16.46,1500,10.8483692218681,10.8483692218681,10.628818892378,10.628818892378,2322.92978646062,0.0,1.0
2011-09-01,17.5,17.5,17.0899,17.0899,200,11.3778729576974,11.3778729576974,11.1112406319859,11.1112406319859,307.614614173747,0.12,1.0
2011-09-02,17.33,17.35,17.09,17.09,400,11.2673450489655,11.2803483323457,11.1113056484028,11.1113056484028,615.229228347494,0.0,1.0
2011-09-06,16.494,16.93,16.494,16.88,700,10.7238078036721,11.007279381361,10.7238078036721,10.9747711729104,1076.65114960811,0.0,1.0
2011-09-07,16.49,16.49,16.49,16.49,0,10.721207146996,10.721207146996,10.721207146996,10.721207146996,0,0.0,1.0
2011-09-08,16.49,16.49,16.49,16.49,0,10.721207146996,10.721207146996,10.721207146996,10.721207146996,0,0.0,1.0
2011-09-09,16.7492,16.91,16.1008,16.46,3900,10.8897296996038,10.9942760979808,10.4681632524168,10.7017022219257,5998.48497638804,0.0,1.0
2011-09-12,16.5,16.5001,16.5,16.5001,400,10.7277087886861,10.727773805103,10.7277087886861,10.727773805103,615.229228347496,0.0,1.0
2011-09-13,16.3,17.2399,16.3,16.75,900,10.5976759548839,11.2087652573376,10.5976759548839,10.890249830939,1384.26576378186,0.0,1.0
2011-09-14,16.5,16.99,16.46,16.46,5300,10.7277087886861,11.0462892315017,10.7017022219257,10.7017022219257,8151.78727560432,0.0,1.0
2011-09-15,16.86,16.86,16.5,16.5,1800,10.9617678895302,10.9617678895302,10.7277087886861,10.7277087886861,2768.53152756372,0.0,1.0
2011-09-16,16.7,17.34,16.66,17.34,800,10.8577416224884,11.2738466906556,10.8317350557279,11.2738466906556,1230.45845669499,0.0,1.0
2011-09-19,16.46,16.67,16.4,16.41,1700,10.7017022219257,10.8382366974181,10.662692371785,10.6691940134751,2614.72422047685,0.0,1.0
2011-09-20,16.51,16.56,16.47,16.47,3000,10.7342104303763,10.7667186388268,10.7082038636158,10.7082038636158,4614.21921260618,0.0,1.0
2011-09-21,16.55,16.55,16.44,16.44,1300,10.7602169971367,10.7602169971367,10.6886989385455,10.6886989385455,1999.49499212936,0.0,1.0
2011-09-22,16.09,16.14,16.09,16.14,2900,10.4611414793915,10.4936496878421,10.4611414793915,10.4936496878421,4460.41190551934,0.0,1.0
2011-09-23,16.38,16.38,15.91,15.91,600,10.6496890884048,10.6496890884048,10.3441119289695,10.3441119289695,922.843842521239,0.0,1.0
2011-09-26,16.02,17.13,15.75,15.98,6300,10.4156299875607,11.1373122151632,10.2400856619277,10.3896234208003,9689.86034647305,0.0,1.0
2011-09-27,16.0,16.79,15.8,16.79,1100,10.4026267041805,10.9162563976994,10.2725938703782,10.9162563976994,1691.88037795561,0.0,1.0
2011-09-28,16.0,16.0,16.0,16.0,0,10.4026267041805,10.4026267041805,10.4026267041805,10.4026267041805,0,0.0,1.0
2011-09-29,16.01,16.49,15.77,15.8,3400,10.4091283458706,10.721207146996,10.2530889453079,10.2725938703782,5229.4484409537,0.0,1.0
2011-09-30,16.01,16.01,16.01,16.01,0,10.4091283458706,10.4091283458706,10.4091283458706,10.4091283458706,0,0.0,1.0
2011-10-03,16.38,16.4899,15.75,15.75,1000,10.6496890884048,10.7211421305791,10.2400856619277,10.2400856619277,1538.07307086873,0.0,1.0
2011-10-04,16.3,16.4899,16.3,16.4899,400,10.5976759548839,10.7211421305791,10.5976759548839,10.7211421305791,615.229228347493,0.0,1.0
2011-10-05,15.9,15.9,15.75,15.77,1400,10.3376102872794,10.3376102872794,10.2400856619277,10.2530889453079,2153.30229921622,0.0,1.0
2011-10-06,16.46,16.46,15.8,15.8,7400,10.7017022219257,10.7017022219257,10.2725938703782,10.2725938703782,11381.7407244286,0.0,1.0
2011-10-07,16.4,17.4,16.4,16.49,6400,10.662692371785,11.3128565407963,10.662692371785,10.721207146996,9843.66765355991,0.0,1.0
2011-10-10,16.37,16.74,15.79,15.83,2100,10.6431874467147,10.8837481892488,10.2660922286881,10.2920987954486,3229.95344882433,0.0,1.0
2011-10-11,16.18,17.41,16.18,16.81,3000,10.5196562546025,11.3193581824864,10.5196562546025,10.9292596810796,4614.21921260622,0.0,1.0
2011-10-12,17.08,17.86,16.08,16.13,4300,11.1048040067127,11.6119320585415,10.4546398377014,10.487148046152,6613.71420473555,0.0,1.0
2011-10-13,17.2,17.35,17.02,17.35,1500,11.182823706994,11.2803483323457,11.065794156572,11.2803483323457,2307.10960630311,0.0,1.0
2011-10-14,16.8,17.07,16.26,16.4101,2500,10.9227580393895,11.0983023650226,10.5716693881234,10.669259029892,3845.18267717184,0.0,1.0
2011-10-17,16.5,16.92,16.24,16.24,1300,10.7277087886861,11.0007777396709,10.5586661047432,10.5586661047432,1999.49499212936,0.0,1.0
2011-10-18,16.3,16.9599,16.2174,16.92,1200,10.5976759548839,11.0267192900144,10.5439723945236,11.0007777396709,1845.68768504248,0.0,1.0
2011-10-19,16.88,16.88,16.16,16.16,400,10.9747711729104,10.9747711729104,10.5066529712223,10.5066529712223,615.229228347495,0.0,1.0
2011-10-20,16.95,17.07,16.95,17.04,400,11.0202826647412,11.0983023650226,11.0202826647412,11.0787974399522,615.229228347495,0.0,1.0
2011-10-21,17.07,17.07,17.02,17.02,600,11.0983023650226,11.0983023650226,11.065794156572,11.065794156572,922.843842521238,0.0,1.0
2011-10-24,17.0275,17.09,16.21,17.09,2300,11.0706703878396,11.1113056484028,10.5391611796729,11.1113056484028,3537.56806299809,0.0,1.0
2011-10-25,16.4101,16.4101,16.4101,16.4101,300,10.669259029892,10.669259029892,10.669259029892,10.669259029892,461.421921260621,0.0,1.0
2011-10-26,16.95,16.95,16.5,16.5,1000,11.0202826647412,11.0202826647412,10.7277087886861,10.7277087886861,1538.07307086874,0.0,1.0
2011-10-27,17.11,17.47,16.9,16.95,3100,11.124308931783,11.3583680326271,10.9877744562907,11.0202826647412,4768.02651969308,0.0,1.0
2011-10-28,17.2,17.2,17.2,17.2,100,11.182823706994,11.182823706994,11.182823706994,11.182823706994,153.807307086874,0.0,1.0
2011-10-31,17.0,17.206,16.9,16.9,1200,11.0527908731918,11.1867246920081,10.9877744562907,10.9877744562907,1845.68768504248,0.0,1.0
2011-11-01,16.52,17.28,16.4401,17.28,2000,10.7407120720664,11.2348368405149,10.6887639549624,11.2348368405149,3076.14614173746,0.0,1.0
2011-11-02,16.9999,16.9999,16.9999,16.9999,200,11.0527258567749,11.0527258567749,11.0527258567749,11.0527258567749,307.614614173746,0.0,1.0
2011-11-03,16.54,16.54,16.54,16.54,100,10.7537153554466,10.7537153554466,10.7537153554466,10.7537153554466,153.807307086873,0.0,1.0
2011-11-04,16.49,16.64,16.49,16.64,200,10.721207146996,10.8187317723477,10.721207146996,10.8187317723477,307.614614173748,0.0,1.0
2011-11-07,16.65,17.0899,16.57,16.98,2000,10.8252334140378,11.1112406319859,10.7732202805169,11.0397875898116,3076.14614173748,0.0,1.0
2011-11-08,16.78,16.78,16.78,16.78,200,10.9097547560093,10.9097547560093,10.9097547560093,10.9097547560093,307.614614173747,0.0,1.0
2011-11-09,16.69,17.0,16.69,17.0,400,10.8512399807983,11.0527908731918,10.8512399807983,11.0527908731918,615.229228347493,0.0,1.0
2011-11-10,16.69,16.69,16.69,16.69,0,10.8512399807983,10.8512399807983,10.8512399807983,10.8512399807983,0,0.0,1.0
2011-11-11,16.95,17.46,16.74,17.43,800,11.0202826647412,11.351866390937,10.8837481892488,11.3323614658666,1230.45845669499,0.0,1.0
2011-11-14,17.16,17.95,16.205,16.55,7400,11.1568171402336,11.6704468337525,10.5359103588278,10.7602169971367,11381.7407244286,0.0,1.0
2011-11-15,16.825,16.97,16.82,16.96,700,10.9390121436148,11.0332859481214,10.9357613227697,11.0267843064313,1076.65114960811,0.0,1.0
2011-11-16,17.0,17.0,17.0,17.0,300,11.0527908731918,11.0527908731918,11.0527908731918,11.0527908731918,461.421921260619,0.0,1.0
2011-11-17,16.5,17.4,16.5,17.0,1300,10.7277087886861,11.3128565407963,10.7277087886861,11.0527908731918,1999.49499212936,0.0,1.0
2011-11-18,17.25,17.32,17.25,17.32,400,11.2153319154446,11.2608434072754,11.2153319154446,11.2608434072754,615.229228347494,0.0,1.0
2011-11-21,17.25,17.25,17.25,17.25,0,11.2153319154446,11.2153319154446,11.2153319154446,11.2153319154446,0,0.0,1.0
2011-11-22,18.0,18.0,17.47,17.47,1100,11.7029550422031,11.7029550422031,11.3583680326271,11.3583680326271,1691.8803779556,0.0,1.0
2011-11-23,17.08,17.08,16.91,17.02,1100,11.1048040067127,11.1048040067127,10.9942760979808,11.065794156572,1691.8803779556,0.0,1.0
2011-11-25,17.08,17.08,17.08,17.08,0,11.1048040067127,11.1048040067127,11.1048040067127,11.1048040067127,0,0.0,1.0
2011-11-28,17.5,17.666,17.28,17.28,2600,11.3778729576974,11.4858002097533,11.2348368405149,11.2348368405149,3998.98998425872,0.0,1.0
2011-11-29,16.45,17.06,15.56,17.05,4600,10.6952005802356,11.0918007233325,10.1165544698155,11.0852990816423,7075.13612599616,0.0,1.0
2011-11-30,16.8,17.17,16.69,16.71,2100,10.9227580393895,11.1633187819237,10.8512399807983,10.8642432641785,3229.95344882435,0.0,1.0
2011-12-01,16.771,17.4799,16.77,16.78,600,11.0014279038399,11.4664515900263,11.0007719245957,11.0073317170373,914.663086278808,0.15,1.0
2011-12-02,17.1,17.1,16.82,16.82,800,11.2172450751692,11.2172450751692,11.0335708868038,11.0335708868038,1219.55078170507,0.0,1.0
2011-12-05,17.1,17.1,17.1,17.1,0,11.2172450751692,11.2172450751692,11.2172450751692,11.2172450751692,0,0.0,1.0
2011-12-06,17.3799,17.3799,17.3799,17.3799,300,11.4008536656101,11.4008536656101,11.4008536656101,11.4008536656101,457.331543139404,0.0,1.0
2011-12-07,17.02,17.29,16.15,16.79,1900,11.1647667356362,11.3418811315599,10.5940647932153,11.013891509479,2896.43310654956,0.0,1.0
2011-12-08,17.02,17.02,17.02,17.02,0,11.1647667356362,11.1647667356362,11.1647667356362,11.1647667356362,0,0.0,1.0
2011-12-09,17.06,17.06,16.7,17.0,1200,11.1910059054027,11.1910059054027,10.9548533775044,11.151647150753,1829.32617255762,0.0,1.0
2011-12-12,17.06,17.06,17.06,17.06,0,11.1910059054027,11.1910059054027,11.1910059054027,11.1910059054027,0,0.0,1.0
2011-12-13,17.06,17.06,17.06,17.06,0,11.1910059054027,11.1910059054027,11.1910059054027,11.1910059054027,0,0.0,1.0
2011-12-14,17.06,17.06,17.06,17.06,0,11.1910059054027,11.1910059054027,11.1910059054027,11.1910059054027,0,0.0,1.0
2011-12-15,16.83,17.12,16.425,17.12,3600,11.0401306792454,11.2303646600524,10.7744590853599,11.2303646600524,5487.97851767287,0.0,1.0
2011-12-16,16.72,16.73,16.72,16.73,200,10.9679729623876,10.9745327548292,10.9679729623876,10.9745327548292,304.88769542627,0.0,1.0
2011-12-19,16.5401,16.6,16.54,16.6,2400,10.8499622963629,10.8892554530882,10.8498966984385,10.8892554530882,3658.65234511523,0.0,1.0
2011-12-20,17.0,17.0,16.81,16.81,400,11.151647150753,11.151647150753,11.0270110943622,11.0270110943622,609.775390852538,0.0,1.0
2011-12-21,17.09,17.3,16.71,17.295,2100,11.2106852827275,11.3484409240016,10.961413169946,11.3451610277807,3201.32080197584,0.0,1.0
2011-12-22,16.95,17.5955,16.85,16.85,2700,11.1188481885449,11.5422827906514,11.0532502641287,11.0532502641287,4115.98388825463,0.0,1.0
2011-12-23,16.95,16.95,16.95,16.95,0,11.1188481885449,11.1188481885449,11.1188481885449,11.1188481885449,0,0.0,1.0
2011-12-27,16.9645,17.5499,16.9645,17.52,500,11.1283598875852,11.5123701371176,11.1283598875852,11.4927563577172,762.219238565676,0.0,1.0
2011-12-28,17.47,17.47,16.61,16.98,1600,11.4599573955091,11.4599573955091,10.8958152455298,11.1385275658697,2439.10156341015,0.0,1.0
2011-12-29,17.0999,17.0999,16.93,16.93,300,11.2171794772448,11.2171794772448,11.1057286036616,11.1057286036616,457.331543139403,0.0,1.0
2011-12-30,17.1,17.1,17.1,17.1,0,11.2172450751692,11.2172450751692,11.2172450751692,11.2172450751692,0,0.0,1.0
2012-01-03,17.1,17.412,17.1,17.25,800,11.2172450751692,11.4219105993477,11.2172450751692,11.3156419617935,1219.55078170507,0.0,1.0
2012-01-04,17.25,17.48,17.2,17.48,1400,11.3156419617935,11.4665171879507,11.2828429995854,11.4665171879507,2134.21386798388,0.0,1.0
2012-01-05,17.49,17.52,17.49,17.52,600,11.4730769803923,11.4927563577172,11.4730769803923,11.4927563577172,914.663086278811,0.0,1.0
2012-01-06,17.6,17.6,17.59,17.6,700,11.5452346972501,11.5452346972501,11.5386749048085,11.5452346972501,1067.10693399195,0.0,1.0
2012-01-09,17.2541,17.69,17.24,17.69,1400,11.3183314766945,11.6042728292247,11.3090821693518,11.6042728292247,2134.21386798389,0.0,1.0
2012-01-10,17.17,17.59,17.131,17.59,700,11.2631636222605,11.5386749048085,11.2375804317382,11.5386749048085,1067.10693399194,0.0,1.0
2012-01-11,17.3,17.452,17.06,17.43,8200,11.3484409240016,11.4481497691142,11.1910059054027,11.4337182257426,12500.395512477,0.0,1.0
2012-01-12,17.066,17.45,17.066,17.27,1000,11.1949417808677,11.4468378106258,11.1949417808677,11.3287615466767,1524.43847713134,0.0,1.0
2012-01-13,17.41,17.52,17.05,17.52,2400,11.4205986408594,11.4927563577172,11.1844461129611,11.4927563577172,3658.65234511523,0.0,1.0
2012-01-17,17.75,17.79,17.47,17.79,2500,11.6436315838744,11.6698707536409,11.4599573955091,11.6698707536409,3811.09619282838,0.0,1.0
2012-01-18,17.81,18.0,17.75,17.76,3500,11.6829903385241,11.8076263949149,11.6436315838744,11.650191376316,5335.53466995974,0.0,1.0
2012-01-19,17.801,17.98,17.76,17.76,1600,11.6770865253267,11.7945068100317,11.650191376316,11.650191376316,2439.10156341015,0.0,1.0
2012-01-20,17.68,18.0,17.68,17.82,2200,11.5977130367831,11.8076263949149,11.5977130367831,11.6895501309658,3353.76464968896,0.0,1.0
2012-01-23,18.01,18.25,17.93,17.99,3700,11.8141861873565,11.9716212059554,11.7617078478236,11.8010666024733,5640.422365386,0.0,1.0
2012-01-24,18.39,18.44,18.053,18.44,2400,12.0634583001381,12.0962572623462,11.8423932948555,12.0962572623462,3658.65234511523,0.0,1.0
2012-01-25,18.63,18.63,18.39,18.39,2700,12.2208933187369,12.2208933187369,12.0634583001381,12.0634583001381,4115.98388825465,0.0,1.0
2012-01-26,18.4,18.75,18.4,18.63,1700,12.0700180925797,12.2996108280364,12.0700180925797,12.2208933187369,2591.54541112329,0.0,1.0
2012-01-27,18.5,18.98,18.02,18.4,3100,12.1356160169959,12.4504860541936,11.8207459797981,12.0700180925797,4725.75927910717,0.0,1.0
2012-01-30,18.5,18.5,18.47,18.47,500,12.1356160169959,12.1356160169959,12.115936639671,12.115936639671,762.219238565673,0.0,1.0
2012-01-31,18.5,18.5,18.13,18.45,600,12.1356160169959,12.1356160169959,11.892903696656,12.1028170547878,914.663086278808,0.0,1.0
2012-02-01,18.894,18.8999,18.6,18.75,2100,12.3940718391957,12.3979421167362,12.2012139414121,12.2996108280364,3201.32080197583,0.0,1.0
2012-02-02,18.75,18.95,18.75,18.84,13300,12.2996108280364,12.4308066768688,12.2996108280364,12.3586489600109,20275.0317458469,0.0,1.0
2012-02-03,19.0,19.15,18.7201,18.7201,3000,12.4636056390768,12.5620025257011,12.2799970486359,12.2799970486359,4573.31543139406,0.0,1.0
2012-02-06,19.0,19.0,19.0,19.0,0,12.4636056390768,12.4636056390768,12.4636056390768,12.4636056390768,0,0.0,1.0
2012-02-07,19.05,19.35,18.95,19.3,1100,12.4964046012849,12.6931983745335,12.4308066768688,12.6603994123254,1676.88232484449,0.0,1.0
2012-02-08,19.1,19.1,18.721,19.1,3400,12.529203563493,12.529203563493,12.2805874299557,12.529203563493,5183.0908222466,0.0,1.0
2012-02-09,19.288,19.5,18.5608,19.03,2200,12.6525276613955,12.7915952611578,12.1754995550409,12.4832850164017,3353.76464968896,0.0,1.0
2012-02-10,19.6,19.75,19.4,19.5,3700,12.857193185574,12.9555900721983,12.7259973367416,12.7915952611578,5640.422365386,0.0,1.0
2012-02-13,20.0,20.0,19.5,19.65,6900,13.1195848832388,13.1195848832388,12.7915952611578,12.8899921477821,10518.6254922063,0.0,1.0
2012-02-14,20.0,20.3992,19.78,20.12,10900,13.1195848832388,13.3814517975082,12.9752694495232,13.1983023925382,16616.3794007317,0.0,1.0
2012-02-15,20.0,20.329,20.0,20.2,3500,13.1195848832388,13.3354020545681,13.1195848832388,13.2507807320712,5335.53466995972,0.0,1.0
2012-02-16,20.4,23.499,20.02,20.31,41200,13.3819765809036,15.4148562585614,13.132704468122,13.322938448929,62806.8652578114,0.0,1.0
2012-02-17,20.1,20.53,20.1,20.53,13600,13.185182807655,13.4672538826446,13.185182807655,13.4672538826446,20732.3632889863,0.0,1.0
2012-02-21,20.1,20.48,20.02,20.48,10500,13.185182807655,13.4344549204365,13.132704468122,13.4344549204365,16006.6040098791,0.0,1.0
2012-02-22,20.43,20.48,20.1925,20.3,20300,13.4016559582284,13.4344549204365,13.24586088774,13.3163786564874,30946.1010857664,0.0,1.0
2012-02-23,20.99,21.5,20.42,20.42,8100,13.7690043349591,14.1035537494817,13.3950961657868,13.3950961657868,12347.9516647639,0.0,1.0
2012-02-24,20.97,21.25,20.92,21.06,3900,13.7558847500759,13.9395589384412,13.7230857878678,13.8149228820504,5945.31006081225,0.0,1.0
2012-02-27,20.99,21.3,20.8,20.8,5400,13.7690043349591,13.9723579006493,13.6443682785683,13.6443682785683,8231.96777650929,0.0,1.0
2012-02-28,20.87,21.29,20.8025,21.29,3000,13.6902868256597,13.9657981082077,13.6460082266787,13.9657981082077,4573.31543139404,0.0,1.0
2012-02-29,19.11,20.75,19.11,20.7,22700,12.5357633559347,13.6115693163602,12.5357633559347,13.5787703541521,34604.7534308815,0.0,1.0
2012-03-01,18.42,19.467,18.0208,19.09,10200,12.1815345640872,12.8739377502218,11.9175351830892,12.6246196975258,15423.67252759,0.15,1.0
2012-03-02,18.03,18.52,18.02,18.2,14900,11.9236193371603,12.2476666735557,11.9170061262134,12.0360439232566,22530.6588883422,0.0,1.0
2012-03-05,18.23,18.37,18.05,18.14,4900,12.0558835560972,12.148468509353,11.936845759054,11.9963646575756,7409.41131227361,0.0,1.0
2012-03-06,18.4999,18.5,18.09,18.22,4100,12.2343741195525,12.234440251662,11.9632986028414,12.0492703451503,6199.71150618814,0.0,1.0
2012-03-07,18.5,18.76,18.29,18.5,10700,12.234440251662,12.4063837362799,12.0955628217782,12.234440251662,16179.7349063934,0.0,1.0
2012-03-08,18.7,19.08,18.4,18.5001,7700,12.3667044705989,12.6180064865789,12.1683081421935,12.2345063837714,11643.3606335728,0.0,1.0
2012-03-09,19.34,19.34,19.0,19.18,3500,12.7899499711969,12.7899499711969,12.5651007990042,12.6841385960474,5292.43665162402,0.0,1.0
2012-03-12,19.22,19.41,19.12,19.19,2100,12.7105914398348,12.8362424478248,12.6444593303663,12.6907518069942,3175.4619909744,0.0,1.0
2012-03-13,19.81,20.01,19.37,19.46,1600,13.1007708856986,13.2330351046355,12.8097896040374,12.869308502559,2419.39961217098,0.0,1.0
2012-03-14,19.551,20.04,19.5,19.99,2500,12.9294887221753,13.252874737476,12.8957613463464,13.2198086827418,3780.31189401716,0.0,1.0
2012-03-15,19.7184,19.7184,19.6,19.6,1800,13.0401938734255,13.0401938734255,12.9618934558148,12.9618934558148,2721.82456369235,0.0,1.0
2012-03-16,19.77,19.97,19.75,19.78,2000,13.0743180419112,13.2065822608481,13.0610916200175,13.080931252858,3024.24951521372,0.0,1.0
2012-03-19,19.17,19.6582,19.11,19.5,4200,12.6775253851005,13.0003823435255,12.6378461194195,12.8957613463464,6350.92398194884,0.0,1.0
2012-03-20,19.79,20.0,19.55,19.55,4600,13.0875444638049,13.2264218936886,12.9288274010806,12.9288274010806,6955.77388499156,0.0,1.0
2012-03-21,20.4,20.474,19.91,20.3,2500,13.4909503315624,13.539888092569,13.166902995167,13.4248182220939,3780.31189401715,0.0,1.0
2012-03-22,20.14,20.14,19.87,20.13,500,13.3190068469444,13.3190068469444,13.1404501513796,13.3123936359976,756.062378803433,0.0,1.0
2012-03-23,20.0,20.68,19.8,20.68,3400,13.2264218936886,13.676120238074,13.0941576747517,13.676120238074,5141.22417586334,0.0,1.0
2012-03-26,19.9,20.45,19.761,20.0,6200,13.1602897842202,13.5240163862966,13.068366152059,13.2264218936886,9375.17349716253,0.0,1.0
2012-03-27,19.6,19.91,18.47,19.73,3600,12.9618934558148,13.166902995167,12.2146006188214,13.0478651981238,5443.64912738472,0.0,1.0
2012-03-28,19.1,20.29,19.02,19.29,6900,12.6312329084726,13.4182050111471,12.5783272208979,12.7568839164627,10433.6608274874,0.0,1.0
2012-03-29,19.44,19.5,19.0299,19.15,7000,12.8560820806653,12.8957613463464,12.5848742997353,12.6642989632068,10584.8733032481,0.0,1.0
2012-03-30,19.81,20.0,19.52,19.52,3300,13.1007708856986,13.2264218936886,12.9089877682401,12.9089877682401,4990.01170010264,0.0,1.0
2012-04-02,19.85,19.97,19.64,19.94,500,13.127223729486,13.2065822608481,12.9883462996022,13.1867426280076,756.062378803429,0.0,1.0
2012-04-03,19.8,19.99,19.1,19.98,4300,13.0941576747517,13.2198086827418,12.6312329084726,13.2131954717949,6502.13645770952,0.0,1.0
2012-04-04,19.52,19.82,19.5,19.82,1200,12.9089877682401,13.1073840966454,12.8957613463464,13.1073840966454,1814.54970912823,0.0,1.0
2012-04-05,19.5201,19.7,19.5201,19.63,1300,12.9090539003496,13.0280255652833,12.9090539003496,12.9817330886554,1965.76218488892,0.0,1.0
2012-04-09,19.17,19.72,19.17,19.54,4400,12.6775253851005,13.041251987177,12.6775253851005,12.9222141901338,6653.34893347022,0.0,1.0
2012-04-10,19.17,19.18,19.17,19.18,1000,12.6775253851005,12.6841385960474,12.6775253851005,12.6841385960474,1512.12475760687,0.0,1.0
2012-04-11,19.19,19.19,19.19,19.19,100,12.6907518069942,12.6907518069942,12.6907518069942,12.6907518069942,151.212475760687,0.0,1.0
2012-04-12,18.7,19.03,18.7,19.03,3200,12.3667044705989,12.5849404318447,12.3667044705989,12.5849404318447,4838.79922434194,0.0,1.0
2012-04-13,18.598,19.044,18.45,19.03,700,12.299249718941,12.5941989271703,12.2013741969277,12.5849404318447,1058.48733032481,0.0,1.0
2012-04-16,19.18,19.35,18.7,18.7,1900,12.6841385960474,12.7965631821437,12.3667044705989,12.3667044705989,2873.03703945304,0.0,1.0
2012-04-17,18.41,19.2799,18.41,19.27,1900,12.1749213531404,12.7502045734064,12.1749213531404,12.743657494569,2873.03703945303,0.0,1.0
2012-04-18,19.32,19.36,18.736,18.89,4400,12.7767235493032,12.8031763930906,12.3905120300075,12.4923554785889,6653.3489334702,0.0,1.0
2012-04-19,18.78,19.36,18.77,19.36,8400,12.4196101581736,12.8031763930906,12.4129969472268,12.8031763930906,12701.8479638977,0.0,1.0
2012-04-20,18.53,18.77,18.5201,18.77,800,12.2542798845025,12.4129969472268,12.2477328056651,12.4129969472268,1209.69980608549,0.0,1.0
2012-04-23,18.43,18.54,18.43,18.46,600,12.1881477750341,12.2608930954493,12.1881477750341,12.2079874078746,907.274854564115,0.0,1.0
2012-04-24,18.854,18.9599,18.43,18.43,2200,12.4685479191803,12.5385818231073,12.1881477750341,12.1881477750341,3326.67446673509,0.0,1.0
2012-04-25,18.51,18.51,18.51,18.51,100,12.2410534626088,12.2410534626088,12.2410534626088,12.2410534626088,151.212475760686,0.0,1.0
2012-04-26,18.41,19.0,18.41,18.67,11200,12.1749213531404,12.5651007990042,12.1749213531404,12.3468648377583,16935.7972851968,0.0,1.0
2012-04-27,18.4201,18.4201,18.41,18.41,400,12.1816006961967,12.1816006961967,12.1749213531404,12.1749213531404,604.849903042744,0.0,1.0
2012-04-30,18.8,18.9,18.783,18.9,1600,12.4328365800673,12.4989686895357,12.4215941214577,12.4989686895357,2419.39961217098,0.0,1.0
2012-05-01,18.95,18.95,18.45,18.67,8900,12.53203474427,12.53203474427,12.2013741969277,12.3468648377583,13457.910342701,0.0,1.0
2012-05-02,18.55,18.95,18.481,18.95,1000,12.2675063063962,12.53203474427,12.221875150863,12.53203474427,1512.12475760686,0.0,1.0
2012-05-03,18.58,18.58,18.55,18.55,1400,12.2873459392367,12.2873459392367,12.2675063063962,12.2675063063962,2116.97466064961,0.0,1.0
2012-05-04,18.58,18.58,18.58,18.58,0,12.2873459392367,12.2873459392367,12.2873459392367,12.2873459392367,0,0.0,1.0
2012-05-07,20.4,20.4,18.88,18.8899,18200,13.4909503315624,13.4909503315624,12.4857422676421,12.4922893464794,27520.6705884449,0.0,1.0
2012-05-08,20.25,20.25,19.931,19.97,3000,13.3917521673597,13.3917521673597,13.1807907381554,13.2065822608481,4536.3742728206,0.0,1.0
2012-05-09,20.2699,20.2699,19.75,20.2201,1800,13.4049124571439,13.4049124571439,13.0610916200175,13.3719786666287,2721.82456369236,0.0,1.0
2012-05-10,20.25,20.26,20.0201,20.26,900,13.3917521673597,13.3983653783066,13.2397144476918,13.3983653783066,1360.91228184618,0.0,1.0
2012-05-11,19.0,19.75,19.0,19.75,1900,12.5651007990042,13.0610916200175,12.5651007990042,13.0610916200175,2873.03703945304,0.0,1.0
2012-05-14,18.45,19.2101,18.41,19.2101,2200,12.2013741969277,12.7040443609974,12.1749213531404,12.7040443609974,3326.67446673511,0.0,1.0
2012-05-15,18.98,18.98,18.64,18.65,1900,12.5518743771105,12.5518743771105,12.3270252049178,12.3336384158646,2873.03703945304,0.0,1.0
2012-05-16,19.24,19.25,18.5,18.5,1300,12.7238178617284,12.7304310726753,12.234440251662,12.234440251662,1965.76218488893,0.0,1.0
2012-05-17,19.24,19.24,19.24,19.24,0,12.7238178617284,12.7238178617284,12.7238178617284,12.7238178617284,0,0.0,1.0
2012-05-18,19.61,19.7,19.61,19.7,1500,12.9685066667617,13.0280255652833,12.9685066667617,13.0280255652833,2268.18713641029,0.0,1.0
2012-05-21,19.68,19.69,19.64,19.64,500,13.0147991433896,13.0214123543364,12.9883462996022,12.9883462996022,756.062378803431,0.0,1.0
2012-05-22,20.12,20.5,20.0201,20.08,9800,13.3057804250507,13.5570824410308,13.2397144476918,13.2793275812634,14818.8226245473,0.0,1.0
2012-05-23,19.2501,20.129,19.2501,20.12,900,12.7304972047848,13.3117323149029,12.7304972047848,13.3057804250507,1360.91228184617,0.0,1.0
2012-05-24,18.77,19.3,18.77,19.3,1700,12.4129969472268,12.7634971274095,12.4129969472268,12.7634971274095,2570.61208793166,0.0,1.0
2012-05-25,18.7,18.98,18.66,18.83,1500,12.3667044705989,12.5518743771105,12.3402516268115,12.4526762129078,2268.18713641029,0.0,1.0
2012-05-29,18.84,19.129,18.511,18.82,1500,12.4592894238547,12.6504112202185,12.2417147837035,12.446063001961,2268.18713641029,0.0,1.0
2012-05-30,19.37,19.86,18.83,18.83,2500,12.8097896040374,13.1338369404328,12.4526762129078,12.4526762129078,3780.31189401716,0.0,1.0
2012-05-31,19.7799,19.7799,19.45,19.45,700,13.0808651207486,13.0808651207486,12.8626952916122,12.8626952916122,1058.4873303248,0.0,1.0
2012-06-01,19.5,19.84,19.33,19.78,800,12.9949595105491,13.2215382917586,12.8816701199443,13.1815538009569,1200.46545642071,0.15,1.0
2012-06-04,19.888,19.91,18.67,19.49,1800,13.2535258844,13.2681868643606,12.4418407211257,12.9882954287488,2701.04727694661,0.0,1.0
2012-06-05,19.67,19.9,19.37,19.9,2600,13.1082489011539,13.2615227825603,12.9083264471454,13.2615227825603,3901.51273336731,0.0,1.0
2012-06-06,19.77,19.77,18.88,19.23,800,13.1748897191567,13.1748897191567,12.5817864389316,12.8150293019415,1200.46545642071,0.0,1.0
2012-06-07,19.77,19.77,19.77,19.77,0,13.1748897191567,13.1748897191567,13.1748897191567,13.1748897191567,0,0.0,1.0
2012-06-08,19.78,19.78,19.78,19.78,100,13.1815538009569,13.1815538009569,13.1815538009569,13.1815538009569,150.05818205259,0.0,1.0
2012-06-11,19.78,19.78,19.78,19.78,0,13.1815538009569,13.1815538009569,13.1815538009569,13.1815538009569,0,0.0,1.0
2012-06-12,19.2,20.16,19.18,20.16,3600,12.7950370565406,13.4347889093676,12.7817088929401,13.4347889093676,5402.09455389323,0.0,1.0
2012-06-13,19.16,19.2,18.51,19.0,1900,12.7683807293395,12.7950370565406,12.3352154123212,12.661755420535,2851.1054589992,0.0,1.0
2012-06-14,18.8,18.95,18.5,18.95,1700,12.5284737845294,12.6284350115336,12.3285513305209,12.6284350115336,2550.98909489401,0.0,1.0
2012-06-15,18.568,18.8,18.568,18.65,500,12.3738670867628,12.5284737845294,12.3738670867628,12.4285125575251,750.290910262949,0.0,1.0
2012-06-18,18.8,18.8,18.5011,18.57,1800,12.5284737845294,12.5284737845294,12.3292843795189,12.3751999031229,2701.0472769466,0.0,1.0
2012-06-19,18.796,18.93,18.75,18.75,700,12.5258081518092,12.615106847933,12.4951533755279,12.4951533755279,1050.40727436813,0.0,1.0
2012-06-20,18.6999,18.7,18.6,18.6,400,12.4617663257085,12.4618329665265,12.3951921485237,12.3951921485237,600.232728210359,0.0,1.0
2012-06-21,18.7,18.72,18.58,18.72,700,12.4618329665265,12.4751611301271,12.3818639849232,12.4751611301271,1050.40727436813,0.0,1.0
2012-06-22,18.45,18.58,18.45,18.58,600,12.2952309215195,12.3818639849232,12.2952309215195,12.3818639849232,900.349092315536,0.0,1.0
2012-06-25,18.97,18.97,18.97,18.97,500,12.6417631751341,12.6417631751341,12.6417631751341,12.6417631751341,750.29091026295,0.0,1.0
2012-06-26,18.97,18.98,18.355,18.355,2000,12.6417631751341,12.6484272569344,12.2319221444168,12.2319221444168,3001.1636410518,0.0,1.0
2012-06-27,18.81,18.81,18.8,18.8,300,12.5351378663296,12.5351378663296,12.5284737845294,12.5284737845294,450.17454615777,0.0,1.0
2012-06-28,18.577,18.634,18.51,18.62,1500,12.3798647603831,12.4178500266447,12.3352154123212,12.4085203121243,2250.87273078884,0.0,1.0
2012-06-29,18.502,18.82,18.5,18.75,3900,12.329884146881,12.5418019481299,12.3285513305209,12.4951533755279,5852.26910005097,0.0,1.0
2012-07-02,18.36,18.92,18.36,18.5,3900,12.235254185317,12.6084427661327,12.235254185317,12.3285513305209,5852.26910005097,0.0,1.0
2012-07-03,18.35,18.35,18.35,18.35,300,12.2285901035167,12.2285901035167,12.2285901035167,12.2285901035167,450.174546157768,0.0,1.0
2012-07-05,18.69,18.69,18.35,18.35,1300,12.4551688847263,12.4551688847263,12.2285901035167,12.2285901035167,1950.75636668366,0.0,1.0
2012-07-06,18.4005,18.4005,18.4,18.4,500,12.2622437166081,12.2622437166081,12.2619105125181,12.2619105125181,750.290910262947,0.0,1.0
2012-07-09,18.45,18.45,18.44,18.44,1400,12.2952309215195,12.2952309215195,12.2885668397192,12.2885668397192,2100.81454873625,0.0,1.0
2012-07-10,18.92,18.96,18.36,18.38,700,12.6084427661327,12.6350990933339,12.235254185317,12.2485823489175,1050.40727436813,0.0,1.0
2012-07-11,18.69,18.69,18.69,18.69,200,12.4551688847263,12.4551688847263,12.4551688847263,12.4551688847263,300.116364105178,0.0,1.0
2012-07-12,18.69,18.69,18.69,18.69,300,12.4551688847263,12.4551688847263,12.4551688847263,12.4551688847263,450.174546157767,0.0,1.0
2012-07-13,18.5,18.72,18.5,18.72,1400,12.3285513305209,12.4751611301271,12.3285513305209,12.4751611301271,2100.81454873625,0.0,1.0
2012-07-16,18.8499,18.8499,18.8499,18.8499,200,12.5617275527128,12.5617275527128,12.5617275527128,12.5617275527128,300.116364105178,0.0,1.0
2012-07-17,18.84,18.96,18.84,18.96,400,12.5551301117305,12.6350990933339,12.5551301117305,12.6350990933339,600.232728210357,0.0,1.0
2012-07-18,18.9,18.9999,18.85,18.9999,2300,12.5951146025322,12.661688779717,12.5617941935308,12.661688779717,3451.33818720955,0.0,1.0
2012-07-19,18.99,18.99,18.94,18.99,5600,12.6550913387347,12.6550913387347,12.6217709297333,12.6550913387347,8403.25819494501,0.0,1.0
2012-07-20,18.75,18.93,18.75,18.93,900,12.4951533755279,12.615106847933,12.4951533755279,12.615106847933,1350.52363847331,0.0,1.0
2012-07-23,18.74,18.7501,18.74,18.7501,400,12.4884892937277,12.495220016346,12.4884892937277,12.495220016346,600.232728210356,0.0,1.0
2012-07-24,18.53,18.53,18.53,18.53,600,12.3485435759218,12.3485435759218,12.3485435759218,12.3485435759218,900.349092315533,0.0,1.0
2012-07-25,18.6,18.6,18.6,18.6,100,12.3951921485237,12.3951921485237,12.3951921485237,12.3951921485237,150.05818205259,0.0,1.0
2012-07-26,18.52,18.52,18.52,18.52,200,12.3418794941215,12.3418794941215,12.3418794941215,12.3418794941215,300.116364105178,0.0,1.0
2012-07-27,18.52,18.52,18.5,18.52,1800,12.3418794941215,12.3418794941215,12.3285513305209,12.3418794941215,2701.0472769466,0.0,1.0
2012-07-30,18.765,18.7699,18.53,18.53,1600,12.5051494982284,12.5084148983105,12.3485435759218,12.3485435759218,2400.93091284143,0.0,1.0
2012-07-31,18.5001,18.96,18.5001,18.96,500,12.3286179713389,12.6350990933339,12.3286179713389,12.6350990933339,750.290910262948,0.0,1.0
2012-08-01,18.99,18.99,18.94,18.94,1200,12.6550913387347,12.6550913387347,12.6217709297333,12.6217709297333,1800.69818463107,0.0,1.0
2012-08-02,18.98,18.99,18.89,18.99,1000,12.6484272569344,12.6550913387347,12.5884505207319,12.6550913387347,1500.5818205259,0.0,1.0
2012-08-03,18.6,18.86,18.52,18.54,900,12.3951921485237,12.568458275331,12.3418794941215,12.355207657722,1350.52363847331,0.0,1.0
2012-08-06,18.742,18.98,18.592,18.98,4700,12.4898221100877,12.6484272569344,12.3898608830835,12.6484272569344,7052.73455647172,0.0,1.0
2012-08-07,18.9599,18.9764,18.93,18.9764,2000,12.6350324525159,12.6460281874863,12.615106847933,12.6460281874863,3001.16364105178,0.0,1.0
2012-08-08,18.92,18.92,18.88,18.8878,400,12.6084427661327,12.6084427661327,12.5817864389316,12.5869844227358,600.232728210359,0.0,1.0
2012-08-09,19.12,19.18,18.93,18.99,4100,12.7417244021384,12.7817088929401,12.615106847933,12.6550913387347,6152.38546415615,0.0,1.0
2012-08-10,19.01,19.22,19.0,19.18,900,12.6684195023353,12.8083652201412,12.661755420535,12.7817088929401,1350.5236384733,0.0,1.0
2012-08-13,19.13,19.13,19.13,19.13,100,12.7483884839386,12.7483884839386,12.7483884839386,12.7483884839386,150.05818205259,0.0,1.0
2012-08-14,19.13,19.13,19.13,19.13,0,12.7483884839386,12.7483884839386,12.7483884839386,12.7483884839386,0,0.0,1.0
2012-08-15,19.1748,19.3,19.12,19.12,500,12.7782435704039,12.8616778745434,12.7417244021384,12.7417244021384,750.290910262948,0.0,1.0
2012-08-16,18.98,19.28,18.8,18.83,1100,12.6484272569344,12.8483497109429,12.5284737845294,12.5484660299302,1650.64000257849,0.0,1.0
2012-08-17,18.64,19.29,18.5,19.29,1600,12.4218484757249,12.8550137927432,12.3285513305209,12.8550137927432,2400.93091284142,0.0,1.0
2012-08-20,18.52,18.52,18.52,18.52,200,12.3418794941215,12.3418794941215,12.3418794941215,12.3418794941215,300.116364105178,0.0,1.0
2012-08-21,18.5,18.5,18.5,18.5,100,12.3285513305209,12.3285513305209,12.3285513305209,12.3285513305209,150.05818205259,0.0,1.0
2012-08-22,18.51,18.51,18.51,18.51,200,12.3352154123212,12.3352154123212,12.3352154123212,12.3352154123212,300.116364105179,0.0,1.0
2012-08-23,18.5,18.98,18.5,18.89,3000,12.3285513305209,12.6484272569344,12.3285513305209,12.5884505207319,4501.74546157769,0.0,1.0
2012-08-24,18.5,18.5,18.5,18.5,0,12.3285513305209,12.3285513305209,12.3285513305209,12.3285513305209,0,0.0,1.0
2012-08-27,18.5,18.5,18.5,18.5,0,12.3285513305209,12.3285513305209,12.3285513305209,12.3285513305209,0,0.0,1.0
2012-08-28,18.78,18.78,18.53,18.53,800,12.5151456209288,12.5151456209288,12.3485435759218,12.3485435759218,1200.46545642071,0.0,1.0
2012-08-29,18.75,18.85,18.75,18.8399,4000,12.4951533755279,12.5617941935308,12.4951533755279,12.5550634709125,6002.3272821036,0.0,1.0
2012-08-30,18.52,18.9,18.52,18.9,1000,12.3418794941215,12.5951146025322,12.3418794941215,12.5951146025322,1500.58182052589,0.0,1.0
2012-08-31,18.79,18.79,18.3501,18.3501,300,12.6217709297333,12.6217709297333,12.3262777401649,12.3262777401649,446.609277840785,0.15,1.0
2012-09-04,18.9,18.9,18.75,18.75,400,12.6956610203278,12.6956610203278,12.5949018058808,12.5949018058808,595.479037121046,0.0,1.0
2012-09-05,19.06,19.0899,18.9001,18.9001,1000,12.803137515738,12.8232221858178,12.6957281931374,12.6957281931374,1488.69759280261,0.0,1.0
2012-09-06,18.53,18.98,18.51,18.51,900,12.4471216246917,12.7493992680329,12.4336870627655,12.4336870627655,1339.82783352236,0.0,1.0
2012-09-07,18.5,18.5,18.5,18.5,300,12.4269697818023,12.4269697818023,12.4269697818023,12.4269697818023,446.609277840786,0.0,1.0
2012-09-10,18.54,18.54,18.54,18.54,300,12.4538389056549,12.4538389056549,12.4538389056549,12.4538389056549,446.609277840784,0.0,1.0
2012-09-11,19.0,19.25,19.0,19.25,1800,12.7628338299592,12.9307658540376,12.7628338299592,12.9307658540376,2679.6556670447,0.0,1.0
2012-09-12,18.92,18.92,18.92,18.92,100,12.7090955822541,12.7090955822541,12.7090955822541,12.7090955822541,148.869759280261,0.0,1.0
2012-09-13,18.58,18.81,18.512,18.77,2800,12.4807080295074,12.6352054916596,12.4350305189581,12.608336367807,4168.35325984734,0.0,1.0
2012-09-14,18.58,18.58,18.55,18.55,700,12.4807080295074,12.4807080295074,12.460556186618,12.460556186618,1042.08831496183,0.0,1.0
2012-09-17,18.9,18.9,18.6,18.6,600,12.6956610203278,12.6956610203278,12.4941425914337,12.4941425914337,893.21855568157,0.0,1.0
2012-09-18,18.53,18.9,18.53,18.9,1500,12.4471216246917,12.6956610203278,12.4471216246917,12.6956610203278,2233.04638920393,0.0,1.0
2012-09-19,18.86,18.86,18.57,18.57,300,12.6687918964753,12.6687918964753,12.4739907485443,12.4739907485443,446.609277840783,0.0,1.0
2012-09-20,18.85,18.85,18.8,18.8,300,12.6620746155121,12.6620746155121,12.6284882106964,12.6284882106964,446.609277840785,0.0,1.0
2012-09-21,19.0,19.0,18.6,18.9799,1000,12.7628338299592,12.7628338299592,12.4941425914337,12.7493320952233,1488.69759280261,0.0,1.0
2012-09-24,18.5,19.0,18.5,19.0,1600,12.4269697818023,12.7628338299592,12.4269697818023,12.7628338299592,2381.91614848419,0.0,1.0
2012-09-25,18.5,18.5,18.5,18.5,0,12.4269697818023,12.4269697818023,12.4269697818023,12.4269697818023,0,0.0,1.0
2012-09-26,18.62,19.0,18.5,19.0,7300,12.50757715336,12.7628338299592,12.4269697818023,12.7628338299592,10867.4924274591,0.0,1.0
2012-09-27,18.7,18.7,18.6,18.65,2000,12.5613154010651,12.5613154010651,12.4941425914337,12.5277289962494,2977.39518560523,0.0,1.0
2012-09-28,18.51,18.54,18.51,18.54,200,12.4336870627655,12.4538389056549,12.4336870627655,12.4538389056549,297.739518560523,0.0,1.0
2012-10-01,18.75,18.75,18.5001,18.5001,600,12.5949018058808,12.5949018058808,12.427036954612,12.427036954612,893.218555681566,0.0,1.0
2012-10-02,18.7136,18.75,18.3,18.3,4900,12.5704509031749,12.5949018058808,12.2926241625396,12.2926241625396,7294.61820473284,0.0,1.0
2012-10-03,18.662,18.662,18.46,18.46,600,12.5357897334051,12.5357897334051,12.4001006579498,12.4001006579498,893.218555681573,0.0,1.0
2012-10-04,18.6,18.97,18.56,18.56,5500,12.4941425914337,12.7426819870697,12.4672734675812,12.4672734675812,8187.83676041439,0.0,1.0
2012-10-05,18.6,18.6,18.6,18.6,0,12.4941425914337,12.4941425914337,12.4941425914337,12.4941425914337,0,0.0,1.0
2012-10-08,18.736,18.736,18.5,18.5,1300,12.5854976125324,12.5854976125324,12.4269697818023,12.4269697818023,1935.3068706434,0.0,1.0
2012-10-09,18.74,18.74,18.74,18.74,0,12.5881845249176,12.5881845249176,12.5881845249176,12.5881845249176,0,0.0,1.0
2012-10-10,18.74,18.74,18.74,18.74,0,12.5881845249176,12.5881845249176,12.5881845249176,12.5881845249176,0,0.0,1.0
2012-10-11,18.74,18.74,18.74,18.74,0,12.5881845249176,12.5881845249176,12.5881845249176,12.5881845249176,0,0.0,1.0
2012-10-12,18.75,18.8,18.6,18.75,1300,12.5949018058808,12.6284882106964,12.4941425914337,12.5949018058808,1935.30687064339,0.0,1.0
2012-10-15,18.52,18.56,18.17,18.53,1400,12.4404043437286,12.4672734675812,12.2052995100188,12.4471216246917,2084.17662992367,0.0,1.0
2012-10-16,18.52,18.55,18.51,18.55,1500,12.4404043437286,12.460556186618,12.4336870627655,12.460556186618,2233.04638920393,0.0,1.0
2012-10-17,18.6,18.65,18.46,18.65,9400,12.4941425914337,12.5277289962494,12.4001006579498,12.5277289962494,13993.7573723446,0.0,1.0
2012-10-18,18.67,18.88,18.66,18.66,500,12.5411635581757,12.6822264584015,12.5344462772125,12.5344462772125,744.348796401306,0.0,1.0
2012-10-19,19.13,19.13,19.13,19.13,300,12.8501584824799,12.8501584824799,12.8501584824799,12.8501584824799,446.609277840786,0.0,1.0
2012-10-22,19.0,19.0,18.9,18.92,1900,12.7628338299592,12.7628338299592,12.6956610203278,12.7090955822541,2828.52542632496,0.0,1.0
2012-10-23,19.0,19.0,19.0,19.0,0,12.7628338299592,12.7628338299592,12.7628338299592,12.7628338299592,0,0.0,1.0
2012-10-24,19.0,19.0,18.98,18.98,1400,12.7628338299592,12.7628338299592,12.7493992680329,12.7493992680329,2084.17662992366,0.0,1.0
2012-10-25,18.64,18.99,18.64,18.99,200,12.5210117152862,12.756116548996,12.5210117152862,12.756116548996,297.739518560525,0.0,1.0
2012-10-26,18.98,18.98,18.53,18.53,1100,12.7493992680329,12.7493992680329,12.4471216246917,12.4471216246917,1637.56735208288,0.0,1.0
2012-10-31,18.73,19.0,18.44,19.0,1900,12.5814672439545,12.7628338299592,12.3866660960235,12.7628338299592,2828.52542632497,0.0,1.0
2012-11-01,18.626,18.95,18.5201,18.55,1700,12.5116075219379,12.7292474251435,12.4404715165382,12.460556186618,2530.78590776444,0.0,1.0
2012-11-02,18.7,18.71,18.7,18.7,500,12.5613154010651,12.5680326820282,12.5613154010651,12.5613154010651,744.348796401306,0.0,1.0
2012-11-05,18.8,18.9,18.75,18.75,1400,12.6284882106964,12.6956610203278,12.5949018058808,12.5949018058808,2084.17662992367,0.0,1.0
2012-11-06,18.8,18.8,18.8,18.8,0,12.6284882106964,12.6284882106964,12.6284882106964,12.6284882106964,0,0.0,1.0
2012-11-07,18.8,18.9402,18.68,18.68,400,12.6284882106964,12.7226644897996,12.5478808391388,12.5478808391388,595.479037121048,0.0,1.0
2012-11-08,18.98,18.98,18.55,18.62,1900,12.7493992680329,12.7493992680329,12.460556186618,12.50757715336,2828.52542632497,0.0,1.0
2012-11-09,19.1183,19.12,18.6198,18.94,2900,12.8422992637531,12.8434412015168,12.5074428077407,12.7225301441803,4317.22301912758,0.0,1.0
2012-11-12,19.12,19.12,19.12,19.12,0,12.8434412015168,12.8434412015168,12.8434412015168,12.8434412015168,0,0.0,1.0
2012-11-13,19.25,19.25,19.03,19.08,2000,12.9307658540376,12.9307658540376,12.7829856728486,12.8165720776643,2977.39518560523,0.0,1.0
2012-11-14,19.25,19.36,19.25,19.36,1100,12.9307658540376,13.0046559446321,12.9307658540376,13.0046559446321,1637.56735208287,0.0,1.0
2012-11-15,19.25,19.25,19.25,19.25,0,12.9307658540376,12.9307658540376,12.9307658540376,12.9307658540376,0,0.0,1.0
2012-11-16,19.21,19.4708,19.2,19.4708,2600,12.903896730185,13.0790834177036,12.8971794492219,13.0790834177036,3870.61374128681,0.0,1.0
2012-11-19,19.43,19.43,19.43,19.43,100,13.051676911374,13.051676911374,13.051676911374,13.051676911374,148.869759280262,0.0,1.0
2012-11-20,19.3068,19.5,19.3068,19.45,1300,12.9689200099082,13.098697878116,12.9689200099082,13.0651114733003,1935.3068706434,0.0,1.0
2012-11-21,19.31,19.31,19.31,19.31,0,12.9710695398164,12.9710695398164,12.9710695398164,12.9710695398164,0,0.0,1.0
2012-11-23,19.99,19.99,19.884,19.94,500,13.4278446453097,13.4278446453097,13.3566414671004,13.394258240494,744.348796401306,0.0,1.0
2012-11-26,19.89,20.05,19.89,20.0,2200,13.3606718356783,13.4681483310885,13.3606718356783,13.4345619262728,3275.13470416576,0.0,1.0
2012-11-27,20.0,20.25,19.77,19.95,3700,13.4345619262728,13.6024939503512,13.2800644641207,13.4009755214571,5508.18109336968,0.0,1.0
2012-11-28,20.25,20.25,20.14,20.14,3400,13.6024939503512,13.6024939503512,13.5286038597567,13.5286038597567,5061.5718155289,0.0,1.0
2012-11-29,20.2,20.3,20.1999,20.26,1900,13.5689075455355,13.6360803551669,13.5688403727259,13.6092112313143,2828.52542632498,0.0,1.0
2012-11-30,20.2,20.3,19.8243,20.23,3100,13.5689075455355,13.6360803551669,13.3165392997505,13.5890593884249,4614.96253768812,0.0,1.0
2012-12-03,19.8,20.0,19.8,20.0,7600,13.6024939503512,13.7398928791426,13.6024939503512,13.7398928791426,11062.6772229599,0.45,1.0
2012-12-04,19.82,19.99,19.82,19.85,500,13.6162338432304,13.7330229327031,13.6162338432304,13.6368436825491,727.807712036832,0.0,1.0
2012-12-05,19.78,20.0,19.53,20.0,1400,13.5887540574721,13.7398928791426,13.4170053964828,13.7398928791426,2037.86159370313,0.0,1.0
2012-12-06,19.98,20.0,19.98,20.0,500,13.7261529862635,13.7398928791426,13.7261529862635,13.7398928791426,727.807712036834,0.0,1.0
2012-12-07,19.69,20.0,19.68,20.0,5600,13.5269245395159,13.7398928791426,13.5200545930764,13.7398928791426,8151.44637481256,0.0,1.0
2012-12-10,19.18,19.18,19.18,19.18,300,13.1765572710978,13.1765572710978,13.1765572710978,13.1765572710978,436.6846272221,0.0,1.0
2012-12-11,19.0,19.03,19.0,19.03,400,13.0528982351855,13.0735080745042,13.0528982351855,13.0735080745042,582.246169629468,0.0,1.0
2012-12-12,19.23,20.0,19.23,20.0,300,13.2109070032956,13.7398928791426,13.2109070032956,13.7398928791426,436.684627222102,0.0,1.0
2012-12-13,19.3,19.43,19.0,19.43,1400,13.2589966283726,13.3483059320871,13.0528982351855,13.3483059320871,2037.86159370314,0.0,1.0
2012-12-14,19.5,19.5,19.24,19.24,600,13.3963955571641,13.3963955571641,13.2177769497352,13.2177769497352,873.3692544442,0.0,1.0
2012-12-17,19.57,19.975,19.57,19.6,1000,13.4444851822411,13.7227180130437,13.4444851822411,13.4650950215598,1455.61542407367,0.0,1.0
2012-12-18,19.5001,19.5001,19.5001,19.5001,700,13.3964642566285,13.3964642566285,13.3964642566285,13.3964642566285,1018.93079685157,0.0,1.0
2012-12-19,19.22,19.9799,19.22,19.95,500,13.2040370568561,13.7260842867991,13.2040370568561,13.7055431469448,727.807712036833,0.0,1.0
2012-12-20,19.9999,19.9999,19.1,19.1,700,13.7398241796782,13.7398241796782,13.1215976995812,13.1215976995812,1018.93079685157,0.0,1.0
2012-12-21,20.0,20.0,19.94,19.94,400,13.7398928791426,13.7398928791426,13.6986732005052,13.6986732005052,582.246169629469,0.0,1.0
2012-12-24,19.95,19.95,19.95,19.95,200,13.7055431469448,13.7055431469448,13.7055431469448,13.7055431469448,291.123084814733,0.0,1.0
2012-12-26,20.0,20.0,20.0,20.0,200,13.7398928791426,13.7398928791426,13.7398928791426,13.7398928791426,291.123084814735,0.0,1.0
2012-12-27,20.0,20.0,20.0,20.0,0,13.7398928791426,13.7398928791426,13.7398928791426,13.7398928791426,0,0.0,1.0
2012-12-28,19.41,19.9,19.1888,19.9,500,13.3345660392079,13.6711934147469,13.1826028239646,13.6711934147469,727.807712036836,0.0,1.0
2012-12-31,19.45,19.45,19.08,19.08,2300,13.3620458249662,13.3620458249662,13.1078578067021,13.1078578067021,3347.91547536944,0.0,1.0
2013-01-02,19.23,19.8903,19.23,19.525,1100,13.2109070032956,13.6645295667005,13.2109070032956,13.413570423263,1601.17696648104,0.0,1.0
2013-01-03,19.19,19.26,19.19,19.26,500,13.1834272175374,13.2315168426144,13.1834272175374,13.2315168426144,727.807712036833,0.0,1.0
2013-01-04,19.4,19.4,19.18,19.18,2200,13.3276960927684,13.3276960927684,13.1765572710978,13.1765572710978,3202.35393296206,0.0,1.0
2013-01-07,19.1,19.44,19.1,19.44,1500,13.1215976995812,13.3551758785266,13.1215976995812,13.3551758785266,2183.42313611051,0.0,1.0
2013-01-08,19.36,19.36,19.26,19.26,400,13.3002163070101,13.3002163070101,13.2315168426144,13.2315168426144,582.246169629467,0.0,1.0
2013-01-09,19.0,19.37,19.0,19.37,1300,13.0528982351855,13.3070862534496,13.0528982351855,13.3070862534496,1892.30005129577,0.0,1.0
2013-01-10,18.8352,19.28,18.8352,19.24,800,12.9396815178614,13.2452567354935,12.9396815178614,13.2177769497352,1164.49233925893,0.0,1.0
2013-01-11,18.92,19.01,18.92,18.99,5100,12.9979386636689,13.0597681816251,12.9979386636689,13.0460282887459,7423.63866277573,0.0,1.0
2013-01-14,19.35,19.5,18.89,18.89,5600,13.2933463605705,13.3963955571641,12.9773288243502,12.9773288243502,8151.44637481255,0.0,1.0
2013-01-15,19.4,19.58,18.92,19.2,3000,13.3276960927684,13.4513551286806,12.9979386636689,13.1902971639769,4366.84627222099,0.0,1.0
2013-01-16,19.51,19.57,19.51,19.5388,800,13.4032655036036,13.4444851822411,13.4032655036036,13.4230509493496,1164.49233925894,0.0,1.0
2013-01-17,19.58,19.58,18.91,18.91,32600,13.4513551286806,13.4513551286806,12.9910687172294,12.9910687172294,47453.0628248018,0.0,1.0
2013-01-18,19.33,19.8,19.26,19.58,10200,13.2796064676914,13.6024939503512,13.2315168426144,13.4513551286806,14847.2773255514,0.0,1.0
2013-01-22,19.4,19.91,19.26,19.38,7000,13.3276960927684,13.6780633611865,13.2315168426144,13.3139561998892,10189.3079685157,0.0,1.0
2013-01-23,19.7,19.81,19.4107,19.81,14400,13.5337944859555,13.6093638967908,13.3350469354587,13.6093638967908,20960.8621066608,0.0,1.0
2013-01-24,20.0,20.0,19.5,19.63,2900,13.7398928791426,13.7398928791426,13.3963955571641,13.4857048608785,4221.28472981365,0.0,1.0
2013-01-25,20.25,20.25,19.834,20.0,3800,13.9116415401319,13.9116415401319,13.6258517682458,13.7398928791426,5531.33861147995,0.0,1.0
2013-01-28,20.24,20.25,20.0,20.2498,3400,13.9047715936923,13.9116415401319,13.7398928791426,13.9115041412031,4949.09244185049,0.0,1.0
2013-01-29,20.71,20.94,20.25,20.35,8200,14.2276590763522,14.3856678444623,13.9116415401319,13.9803410045276,11936.0464774041,0.0,1.0
2013-01-30,20.95,21.05,20.91,20.99,3300,14.3925377909019,14.4612372552976,14.3650580051436,14.4200175766602,4803.53089944311,0.0,1.0
2013-01-31,21.2,21.25,20.47,20.77,2000,14.5642864518912,14.5986361840891,14.0627803618025,14.2688787549896,2911.23084814734,0.0,1.0
2013-02-01,21.5,21.5,21.03,21.03,3800,14.7703848450783,14.7703848450783,14.4474973624185,14.4474973624185,5531.33861147996,0.0,1.0
2013-02-04,21.5,21.5,21.27,21.39,700,14.7703848450783,14.7703848450783,14.6123760769682,14.6948154342431,1018.93079685157,0.0,1.0
2013-02-05,21.25,21.5,20.52,21.4995,3600,14.5986361840891,14.7703848450783,14.0971300940003,14.7700413477564,5240.21552666519,0.0,1.0
2013-02-06,20.53,20.95,20.47,20.95,3100,14.1040000404399,14.3925377909019,14.0627803618025,14.3925377909019,4512.40781462838,0.0,1.0
2013-02-07,21.3605,21.7172,20.7705,21.02,6600,14.6745490922463,14.9196000817458,14.2692222523116,14.4406274159789,9607.06179888623,0.0,1.0
2013-02-08,20.58,21.5,20.58,21.5,5300,14.1383497726378,14.7703848450783,14.1383497726378,14.7703848450783,7714.76174759043,0.0,1.0
2013-02-11,21.25,21.3399,20.331,21.25,5300,14.5986361840891,14.6603970025808,13.9672881062924,14.5986361840891,7714.76174759042,0.0,1.0
2013-02-12,21.27,21.3,20.8,21.3,4500,14.6123760769682,14.6329859162869,14.2894885943083,14.6329859162869,6550.26940833151,0.0,1.0
2013-02-13,21.0831,21.68,20.59,21.3,2600,14.4839767780126,14.8940438809906,14.1452197190773,14.6329859162869,3784.60010259154,0.0,1.0
2013-02-14,21.16,21.21,20.68,21.21,1300,14.5368066661329,14.5711563983308,14.2070492370335,14.5711563983308,1892.30005129577,0.0,1.0
2013-02-15,21.1516,21.25,21.1516,21.25,900,14.5310359111237,14.5986361840891,14.5310359111237,14.5986361840891,1310.0538816663,0.0,1.0
2013-02-19,21.771,21.9,21.6481,21.75,2500,14.9565603935907,15.0451827026612,14.8721287518484,14.9421335060676,3639.03856018418,0.0,1.0
2013-02-20,21.75,21.96,21.75,21.8999,2800,14.9421335060676,15.0864023812986,14.9421335060676,15.0451140031968,4075.72318740628,0.0,1.0
2013-02-21,22.2099,22.25,21.665,22.25,1200,15.2580823428235,15.2856308280462,14.8837389613313,15.2856308280462,1746.7385088884,0.0,1.0
2013-02-22,21.42,21.95,21.1,21.4,4600,14.7154252735618,15.079532434859,14.4955869874955,14.7016853806826,6695.83095073886,0.0,1.0
2013-02-25,21.7999,21.9,21.26,21.85,1900,14.9764145388011,15.0451827026612,14.6055061305286,15.0108329704633,2765.66930573997,0.0,1.0
2013-02-26,21.35,21.8,21.3,21.68,2400,14.6673356484848,14.9764832382655,14.6329859162869,14.8940438809906,3493.4770177768,0.0,1.0
2013-02-27,21.78,21.78,21.51,21.51,600,14.9627433453863,14.9627433453863,14.7772547915179,14.7772547915179,873.369254444204,0.0,1.0
2013-02-28,21.41,21.42,21.41,21.42,200,14.7085553271222,14.7154252735618,14.7085553271222,14.7154252735618,291.123084814734,0.0,1.0
2013-03-01,21.86,21.86,21.86,21.86,400,15.1207521134965,15.1207521134965,15.1207521134965,15.1207521134965,578.278113044077,0.15,1.0
2013-03-04,21.19,21.9,21.19,21.9,600,14.6573072865961,15.1484204613711,14.6573072865961,15.1484204613711,867.417169566116,0.0,1.0
2013-03-05,22.3,22.85,21.23,22.58,3000,15.4251039401176,15.8055437233941,14.6849756344707,15.6187823752402,4337.0858478306,0.0,1.0
2013-03-06,22.2,22.5,22.12,22.5,1300,15.355933070431,15.5634456794909,15.3005963746817,15.5634456794909,1879.40386739325,0.0,1.0
2013-03-07,22.1821,22.1821,21.18,21.1801,600,15.3435514847571,15.3435514847571,14.6503901996274,14.6504593704971,867.417169566117,0.0,1.0
2013-03-08,22.2,22.28,22.2,22.22,2000,15.355933070431,15.4112697661803,15.355933070431,15.3697672443683,2891.39056522039,0.0,1.0
2013-03-11,22.5,22.5,21.4,21.4,2600,15.5634456794909,15.5634456794909,14.802566112938,14.802566112938,3758.8077347865,0.0,1.0
2013-03-12,21.99,22.5216,21.68,21.68,5200,15.2106742440891,15.5783865873432,14.9962445480605,14.9962445480605,7517.61546957301,0.0,1.0
2013-03-13,21.84,22.64,21.81,22.18,4700,15.1069179395591,15.6602848970522,15.0861666786532,15.3420988964937,6794.76782826794,0.0,1.0
2013-03-14,22.67,23.15,22.5,23.15,4100,15.6810361579581,16.0130563324539,15.5634456794909,16.0130563324539,5927.35065870182,0.0,1.0
2013-03-15,22.6,22.905,21.75,21.97,11400,15.6326165491775,15.8435877017217,15.0446641568412,15.1968400701518,16480.9262217562,0.0,1.0
2013-03-18,21.68,22.03,21.68,22.03,2000,14.9962445480605,15.2383425919637,14.9962445480605,15.2383425919637,2891.3905652204,0.0,1.0
2013-03-19,22.48,22.48,21.7,21.7,1800,15.5496115055536,15.5496115055536,15.0100787219979,15.0100787219979,2602.25150869835,0.0,1.0
2013-03-20,22.69,22.84,22.03,22.04,1800,15.6948703318955,15.7986266364254,15.2383425919637,15.2452596789324,2602.25150869835,0.0,1.0
2013-03-21,22.55,22.91,22.1708,22.91,5200,15.5980311143342,15.847046245206,15.3357351764825,15.847046245206,7517.61546957302,0.0,1.0
2013-03-22,22.7501,23.109,22.3,22.3,2200,15.7364420245771,15.9846962758824,15.4251039401176,15.4251039401176,3180.52962174244,0.0,1.0
2013-03-25,24.75,24.75,23.43,23.8,27300,17.11979024744,17.11979024744,16.2067347675765,16.462666985417,39467.4812152583,0.0,1.0
2013-03-26,25.3,26.4,24.27,24.44,14900,17.5002300307164,18.2611095972693,16.7877700729442,16.9053605514114,21540.8597108919,0.0,1.0
2013-03-27,25.37,27.23,24.4201,25.95,17500,17.548649639497,18.8352278156683,16.8915955483438,17.9498406836795,25299.6674456785,0.0,1.0
2013-03-28,25.867,26.49,25.601,26.45,4000,17.8924288618396,18.3233633799873,17.7084343484732,18.2956950321126,5782.78113044078,0.0,1.0
2013-04-01,25.6,26.5,25.5001,26.5,3600,17.7077426397763,18.3302804669559,17.6386409409593,18.3302804669559,5204.5030173967,0.0,1.0
2013-04-02,26.02,26.5,25.5001,25.67,2600,17.9982602924601,18.3302804669559,17.6386409409593,17.7561622485569,3758.80773478651,0.0,1.0
2013-04-03,25.67,26.45,25.67,26.4,3400,17.7561622485569,18.2956950321126,17.7561622485569,18.2611095972693,4915.36396087467,0.0,1.0
2013-04-04,25.02,26.2,25.02,25.68,4700,17.3065515955939,18.122767857896,17.3065515955939,17.7630793355256,6794.76782826791,0.0,1.0
2013-04-05,25.0,25.0,24.7,24.95,1900,17.2927174216565,17.2927174216565,17.0852048125967,17.2581319868132,2746.82103695938,0.0,1.0
2013-04-08,24.1501,25.1,23.43,23.95,4600,16.7048342001899,17.3618882913432,16.2067347675765,16.566423289947,6650.1983000069,0.0,1.0
2013-04-09,24.21,24.3848,23.36,24.08,1100,16.7462675511322,16.8671782313444,16.1583151587959,16.6563454205396,1590.26481087121,0.0,1.0
2013-04-10,25.1,25.5,24.3101,24.3101,7100,17.3618882913432,17.6385717700897,16.8155075916885,16.8155075916885,10264.4365065324,0.0,1.0
2013-04-11,26.25,26.25,25.15,26.19,2100,18.1573532927394,18.1573532927394,17.3964737261865,18.1158507709274,3035.9600934814,0.0,1.0
2013-04-12,26.4,26.47,25.5,25.5,4400,18.2611095972693,18.3095292060499,17.6385717700897,17.6385717700897,6361.05924348486,0.0,1.0
2013-04-15,26.4,26.4,24.9,24.9,600,18.2611095972693,18.2611095972693,17.2235465519699,17.2235465519699,867.417169566117,0.0,1.0
2013-04-16,25.17,26.1999,24.91,26.17,3500,17.4103079001238,18.1226986870264,17.2304636389386,18.1020165969901,5059.93348913568,0.0,1.0
2013-04-17,24.9,25.2,24.9,24.94,1900,17.2235465519699,17.4310591610298,17.2235465519699,17.2512148998446,2746.82103695937,0.0,1.0
2013-04-18,25.64,25.64,24.4,24.4,500,17.7354109876509,17.7354109876509,16.8776922035368,16.8776922035368,722.8476413051,0.0,1.0
2013-04-19,24.7,26.44,24.46,26.44,2100,17.0852048125967,18.2887779451439,16.9191947253487,18.2887779451439,3035.9600934814,0.0,1.0
2013-04-22,24.41,24.71,24.41,24.71,400,16.8846092905054,17.0921218995653,16.8846092905054,17.0921218995653,578.27811304408,0.0,1.0
2013-04-23,24.83,24.8699,24.25,24.25,1900,17.1751269431893,17.2027261201942,16.7739358990068,16.7739358990068,2746.82103695937,0.0,1.0
2013-04-24,24.74,24.94,23.54,24.94,3500,17.1128731604713,17.2512148998446,16.2828227242318,17.2512148998446,5059.93348913569,0.0,1.0
2013-04-25,24.9699,24.97,24.6,24.746,2300,17.2718969898809,17.2719661607505,17.01603394291,17.1170234126525,3325.09915000344,0.0,1.0
2013-04-26,24.44,24.7099,24.33,24.6,3400,16.9053605514114,17.0920527286956,16.8292725947561,17.01603394291,4915.36396087468,0.0,1.0
2013-04-29,23.9201,24.31,23.9201,24.1496,1200,16.5457411999107,16.8154384208188,16.5457411999107,16.7044883458415,1734.83433913223,0.0,1.0
2013-04-30,23.89,24.2,23.65,23.73,2900,16.524920768135,16.7393504641635,16.3589106808871,16.4142473766364,4192.51631956956,0.0,1.0
2013-05-01,24.47,25.44,23.9,25.39,2600,16.9261118123174,17.5970692482777,16.5318378551036,17.5624838134344,3758.80773478651,0.0,1.0
2013-05-02,24.72,25.4,24.192,25.23,3800,17.099038986534,17.569400900403,16.7338167945886,17.4518104219358,5493.64207391874,0.0,1.0
2013-05-03,24.65,25.32,23.9,24.03,2800,17.0506193777533,17.5140642046537,16.5318378551036,16.6217599856963,4047.94679130856,0.0,1.0
2013-05-06,24.52,25.28,24.095,24.095,2400,16.9606972471607,17.4863958567791,16.6667210509926,16.6667210509926,3469.66867826448,0.0,1.0
2013-05-07,24.975,25.22,24.73,25.22,2000,17.2754247042349,17.4448933349671,17.1059560735026,17.4448933349671,2891.39056522039,0.0,1.0
2013-05-08,25.099,25.4,24.8,25.0,2100,17.3611965826463,17.569400900403,17.1543756822833,17.2927174216565,3035.96009348141,0.0,1.0
2013-05-09,25.15,25.15,24.42,25.0,2700,17.3964737261865,17.3964737261865,16.8915263774741,17.2927174216565,3903.37726304752,0.0,1.0
2013-05-10,25.001,25.1,25.0,25.1,1300,17.2934091303534,17.3618882913432,17.2927174216565,17.3618882913432,1879.40386739325,0.0,1.0
2013-05-13,25.0,25.0,24.99,24.99,1100,17.2927174216565,17.2927174216565,17.2858003346879,17.2858003346879,1590.26481087122,0.0,1.0
2013-05-14,25.13,25.13,24.6,24.9901,1000,17.3826395522491,17.3826395522491,17.01603394291,17.2858695055576,1445.6952826102,0.0,1.0
2013-05-15,24.788,25.83,24.65,25.45,2200,17.1460751779209,17.8668356400555,17.0506193777533,17.6039863352463,3180.52962174243,0.0,1.0
2013-05-16,25.5352,25.79,25.0,25.0,2600,17.6629199162194,17.8391672921809,17.2927174216565,17.2927174216565,3758.8077347865,0.0,1.0
2013-05-17,25.1,25.83,25.1,25.5,3800,17.3618882913432,17.8668356400555,17.3618882913432,17.6385717700897,5493.64207391873,0.0,1.0
2013-05-20,25.17,25.8,25.17,25.25,2700,17.4103079001238,17.8460843791495,17.4103079001238,17.4656445958731,3903.37726304753,0.0,1.0
2013-05-21,25.39,25.4,25.33,25.33,500,17.5624838134344,17.569400900403,17.5209812916224,17.5209812916224,722.847641305097,0.0,1.0
2013-05-22,25.15,25.15,24.6001,25.15,11000,17.3964737261865,17.3964737261865,17.0161031137797,17.3964737261865,15902.6481087121,0.0,1.0
2013-05-23,26.0,26.23,24.6,25.15,7700,17.9844261185228,18.143519118802,17.01603394291,17.3964737261865,11131.8536760985,0.0,1.0
2013-05-24,25.051,25.36,24.3,25.36,5600,17.3279945651967,17.5417325525284,16.8085213338501,17.5417325525284,8095.8935826171,0.0,1.0
2013-05-28,25.071,27.8,23.25,26.09,24800,17.341828739134,19.2295017728821,16.0822272021406,18.0466799012408,35853.2430087329,0.0,1.0
2013-05-29,24.96,25.67,24.72,25.5,10600,17.2650490737819,17.7561622485569,17.099038986534,17.6385717700897,15324.3699956681,0.0,1.0
2013-05-30,26.59,27.0,25.9,25.9,5900,18.3925342496739,18.6761348153891,17.9152552488362,17.9152552488362,8529.60216740015,0.0,1.0
2013-05-31,27.2,27.34,26.91,27.03,3300,18.8144765547623,18.9113157723236,18.6138810326711,18.696886076295,4770.79443261365,0.0,1.0
2013-06-03,27.3,27.535,27.04,27.45,3300,18.9874037289789,19.1508484130928,18.8065713125124,19.0917301230941,4744.72451768132,0.15,1.0
2013-06-04,25.64,27.14,25.13,27.04,7000,17.8328583007699,18.8761222419226,17.478148560778,18.8065713125124,10064.567158718,0.0,1.0
2013-06-05,27.37,27.37,25.73,25.73,1200,19.036089379566,19.036089379566,17.8954541372391,17.8954541372391,1725.35437006594,0.0,1.0
2013-06-06,27.0,27.5,25.96,27.5,1800,18.7787509407483,19.1265055877992,18.0554212748825,19.1265055877992,2588.03155509891,0.0,1.0
2013-06-07,27.34,27.34,26.08,26.08,3800,19.0152241007429,19.0152241007429,18.1388823901747,18.1388823901747,5463.62217187549,0.0,1.0
2013-06-10,26.978,27.5,26.3,27.5,2000,18.7634497362781,19.1265055877992,18.2918944348771,19.1265055877992,2875.59061677656,0.0,1.0
2013-06-11,26.39,26.9,26.31,26.42,5200,18.3544902713462,18.7092000113382,18.2988495278181,18.3753555501693,7476.53560361909,0.0,1.0
2013-06-12,26.3,26.9,26.13,26.57,2100,18.2918944348771,18.7092000113382,18.1736578548798,18.4796819442846,3019.37014761539,0.0,1.0
2013-06-13,25.5,25.7499,24.75,24.75,3300,17.7354869995957,17.9092947721917,17.2138550290193,17.2138550290193,4744.72451768132,0.0,1.0
2013-06-14,26.1201,26.4,26.1201,26.4,1000,18.1667723128682,18.3614453642873,18.1667723128682,18.3614453642873,1437.79530838828,0.0,1.0
2013-06-17,26.0001,26.9,26.0001,26.9,1400,18.083311197576,18.7092000113382,18.083311197576,18.7092000113382,2012.91343174359,0.0,1.0
2013-06-18,26.21,26.49,25.8,25.8,2700,18.2292985984079,18.4240412007564,17.9441397878262,17.9441397878262,3882.04733264837,0.0,1.0
2013-06-19,26.25,26.25,26.16,26.16,400,18.257118970172,18.257118970172,18.1945231337028,18.1945231337028,575.118123355313,0.0,1.0
2013-06-20,26.546,27.72,26.31,26.84,3600,18.4629897212261,19.2795176325016,18.2988495278181,18.667469453692,5176.06311019782,0.0,1.0
2013-06-21,26.75,26.8999,26.03,26.83,2000,18.6048736172229,18.7091304604087,18.1041069254696,18.660514360751,2875.59061677656,0.0,1.0
2013-06-24,26.061,26.89,26.061,26.77,1800,18.1256677135868,18.7022449183971,18.1256677135868,18.6187838031049,2588.0315550989,0.0,1.0
2013-06-25,26.32,26.47,26.051,26.17,1000,18.3058046207591,18.4101310148744,18.1187126206457,18.2014782266439,1437.79530838828,0.0,1.0
2013-06-26,26.081,26.081,26.081,26.081,200,18.1395778994688,18.1395778994688,18.1395778994688,18.1395778994688,287.559061677656,0.0,1.0
2013-06-27,27.13,27.13,26.581,26.581,400,18.8691671489816,18.8691671489816,18.4873325465197,18.4873325465197,575.118123355312,0.0,1.0
2013-06-28,27.02,27.045,26.101,26.18,1000,18.7926611266304,18.8100488589829,18.1534880853508,18.2084333195849,1437.79530838828,0.0,1.0
2013-07-01,26.628,26.6369,26.08,26.08,3000,18.5200214833425,18.52621151606,18.1388823901747,18.1388823901747,4313.38592516484,0.0,1.0
2013-07-02,26.88,27.01,26.521,26.63,7400,18.6952898254561,18.7857060336894,18.4456019888736,18.5214125019307,10639.6852820733,0.0,1.0
2013-07-03,26.8,26.8,26.8,26.8,200,18.639649081928,18.639649081928,18.639649081928,18.639649081928,287.559061677656,0.0,1.0
2013-07-05,26.45,26.77,26.06,26.77,3700,18.3962208289923,18.6187838031049,18.1249722042926,18.6187838031049,5319.84264103666,0.0,1.0
2013-07-08,26.5,26.5,26.0901,26.496,1100,18.4309962936974,18.4309962936974,18.1459070340451,18.428214256521,1581.57483922711,0.0,1.0
2013-07-09,26.584,26.71,26.061,26.71,2900,18.489419074402,18.5770532454588,18.1256677135868,18.5770532454588,4169.60639432602,0.0,1.0
2013-07-10,26.46,26.57,26.05,26.05,2000,18.4031759219334,18.4796819442846,18.1180171113516,18.1180171113516,2875.59061677656,0.0,1.0
2013-07-11,26.31,26.7528,26.09,26.09,2200,18.2988495278181,18.6068210432464,18.1458374831157,18.1458374831157,3163.14967845422,0.0,1.0
2013-07-12,26.68,26.7,26.2,26.65,1900,18.5561879666358,18.5700981525178,18.2223435054669,18.5353226878127,2731.81108593773,0.0,1.0
2013-07-15,26.64,26.68,26.05,26.68,1700,18.5283675948717,18.5561879666358,18.1180171113516,18.5561879666358,2444.25202426008,0.0,1.0
2013-07-16,26.55,26.65,26.55,26.65,800,18.4657717584025,18.5353226878127,18.4657717584025,18.5353226878127,1150.23624671063,0.0,1.0
2013-07-17,26.47,26.65,26.23,26.65,1100,18.4101310148744,18.5353226878127,18.24320878429,18.5353226878127,1581.57483922711,0.0,1.0
2013-07-18,26.58,26.589,26.101,26.47,2400,18.4866370372256,18.4928966208725,18.1534880853508,18.4101310148744,3450.70874013187,0.0,1.0
2013-07-19,26.579,26.579,26.0955,26.5545,800,18.4859415279315,18.4859415279315,18.1496627842333,18.468901550226,1150.23624671062,0.0,1.0
2013-07-22,26.28,26.45,26.15,26.16,1100,18.277984248995,18.3962208289923,18.1875680407618,18.1945231337028,1581.57483922711,0.0,1.0
2013-07-23,26.57,26.65,26.4,26.65,900,18.4796819442846,18.5353226878127,18.3614453642873,18.5353226878127,1294.01577754945,0.0,1.0
2013-07-24,26.79,26.88,26.5,26.88,900,18.632693988987,18.6952898254561,18.4309962936974,18.6952898254561,1294.01577754945,0.0,1.0
2013-07-25,27.02,27.02,26.3232,26.87,1900,18.7926611266304,18.7926611266304,18.3080302505002,18.6883347325151,2731.81108593773,0.0,1.0
2013-07-26,26.75,26.76,26.75,26.76,600,18.6048736172229,18.6118287101639,18.6048736172229,18.6118287101639,862.677185032969,0.0,1.0
2013-07-29,26.05,26.75,26.05,26.75,2000,18.1180171113516,18.6048736172229,18.1180171113516,18.6048736172229,2875.59061677657,0.0,1.0
2013-07-30,25.9,25.9,25.78,25.78,600,18.0136907172364,18.0136907172364,17.9302296019442,17.9302296019442,862.677185032968,0.0,1.0
2013-07-31,26.0,26.58,26.0,26.2,1400,18.0832416466465,18.4866370372256,18.0832416466465,18.2223435054669,2012.9134317436,0.0,1.0
2013-08-01,26.2044,26.295,25.7945,25.7945,2000,18.2254037463609,18.2884168884066,17.9403144867086,17.9403144867086,2875.59061677657,0.0,1.0
2013-08-02,25.91,26.2296,25.91,26.2296,900,18.0206458101774,18.2429305805723,18.0206458101774,18.2429305805723,1294.01577754945,0.0,1.0
2013-08-05,26.1,26.1,25.9,25.9,400,18.1527925760567,18.1527925760567,18.0136907172364,18.0136907172364,575.118123355314,0.0,1.0
2013-08-06,26.0499,26.1,26.005,26.1,400,18.1179475604222,18.1527925760567,18.0867191931171,18.1527925760567,575.118123355314,0.0,1.0
2013-08-07,26.3,26.3,26.05,26.1,3400,18.2918944348771,18.2918944348771,18.1180171113516,18.1527925760567,4888.50404852016,0.0,1.0
2013-08-08,26.83,26.94,26.3,26.3,400,18.660514360751,18.7370203831022,18.2918944348771,18.2918944348771,575.118123355314,0.0,1.0
2013-08-09,26.04,27.5,25.99,26.51,11400,18.1110620184106,19.1265055877992,18.0762865537055,18.4379513866385,16390.8665156264,0.0,1.0
2013-08-12,26.8499,26.86,26.3,26.3,1600,18.6743549957037,18.6813796395741,18.2918944348771,18.2918944348771,2300.47249342125,0.0,1.0
2013-08-13,27.25,27.42,27.2,27.42,700,18.9526282642738,19.0708648442711,18.9178527995687,19.0708648442711,1006.4567158718,0.0,1.0
2013-08-14,26.476,27.3399,26.476,27.3399,4100,18.414304070639,19.0151545498135,18.414304070639,19.0151545498135,5894.96076439196,0.0,1.0
2013-08-15,26.6425,26.7,26.43,26.434,2700,18.5301063681069,18.5700981525178,18.3823106431103,18.3850926802867,3882.04733264837,0.0,1.0
2013-08-16,26.6501,26.8,26.6501,26.799,2400,18.5353922387421,18.639649081928,18.5353922387421,18.6389535726339,3450.70874013188,0.0,1.0
2013-08-19,26.48,27.42,26.08,27.4,8900,18.4170861078154,19.0708648442711,18.1388823901747,19.056954658389,12796.3782446557,0.0,1.0
2013-08-20,26.48,26.6,26.48,26.6,2100,18.4170861078154,18.5005472231076,18.4170861078154,18.5005472231076,3019.37014761539,0.0,1.0
2013-08-21,26.5,27.2599,26.27,26.27,1400,18.4309962936974,18.9595138062854,18.271029156054,18.271029156054,2012.9134317436,0.0,1.0
2013-08-22,26.7501,27.1,26.551,26.69,2400,18.6049431681523,18.8483018701585,18.4664672676966,18.5631430595768,3450.70874013188,0.0,1.0
2013-08-23,26.98,26.98,26.75,26.75,200,18.7648407548663,18.7648407548663,18.6048736172229,18.6048736172229,287.559061677656,0.0,1.0
2013-08-26,26.4501,27.0999,26.35,26.99,1200,18.3962903799218,18.8482323192291,18.3266698995822,18.7717958478073,1725.35437006593,0.0,1.0
2013-08-27,26.69,27.07,26.36,27.07,1100,18.5631430595768,18.8274365913355,18.3336249925232,18.8274365913355,1581.57483922711,0.0,1.0
2013-08-28,26.96,26.99,26.9,26.99,1800,18.7509305689843,18.7717958478073,18.7092000113382,18.7717958478073,2588.0315550989,0.0,1.0
2013-08-29,26.98,26.98,26.96,26.96,400,18.7648407548663,18.7648407548663,18.7509305689843,18.7509305689843,575.118123355313,0.0,1.0
2013-08-30,26.87,27.0575,26.87,27.0575,1300,18.6883347325151,18.8187427251592,18.6883347325151,18.8187427251592,1869.13390090477,0.0,1.0
2013-09-03,26.749,27.1,26.2104,27.07,2000,18.7085045020441,18.9539972337431,18.3318025496421,18.9330149489825,2859.55512874665,0.15,1.0
2013-09-04,27.2,27.2,26.99,27.1,2800,19.0239381829451,19.0239381829451,18.8770621896209,18.9539972337431,4003.37718024532,0.0,1.0
2013-09-05,26.92,27.4896,26.42,27.42,700,18.8281035251795,19.2264871718341,18.4783987791695,19.1778082711895,1000.84429506133,0.0,1.0
2013-09-06,27.74,27.932,27.1004,27.11,3300,19.4016193086359,19.5359059311038,18.9542769975399,18.9609913286633,4718.26596243199,0.0,1.0
2013-09-09,28.0,28.0,27.81,28.0,8100,19.5834657765611,19.5834657765611,19.4505779730773,19.5834657765611,11581.198271424,0.0,1.0
2013-09-10,28.1839,28.45,27.6,27.9,10200,19.7120871821436,19.8982000479701,19.3037019797531,19.5135248273591,14583.731156608,0.0,1.0
2013-09-11,28.0,28.299,27.181,28.299,1500,19.5834657765611,19.7925892146751,19.0106494025967,19.7925892146751,2144.66634656,0.0,1.0
2013-09-12,27.64,27.64,27.51,27.51,300,19.3316783594339,19.3316783594339,19.2407551254713,19.2407551254713,428.933269311999,0.0,1.0
2013-09-13,27.65,28.0,27.19,28.0,3800,19.3386724543541,19.5834657765611,19.0169440880249,19.5834657765611,5433.15474461865,0.0,1.0
2013-09-16,28.4,28.4,27.93,27.93,900,19.8632295733691,19.8632295733691,19.5345071121197,19.5345071121197,1286.799807936,0.0,1.0
2013-09-17,28.1928,28.29,27.56,28.29,1200,19.7183119266226,19.7862945292469,19.2757256000723,19.7862945292469,1715.73307724799,0.0,1.0
2013-09-18,28.4399,28.44,28.01,28.01,2500,19.8911360121007,19.8912059530499,19.5904598714813,19.5904598714813,3574.44391093333,0.0,1.0
2013-09-19,28.432,28.44,28.2001,28.44,4400,19.8856106771138,19.8912059530499,19.7234176159143,19.8912059530499,6291.02128324264,0.0,1.0
2013-09-20,28.7,28.729,28.4,28.44,3700,20.0730524209752,20.0933352962437,19.8632295733691,19.8912059530499,5290.1769881813,0.0,1.0
2013-09-23,28.25,28.7299,28.1,28.7299,900,19.7583181495661,20.0939647647866,19.6534067257631,20.0939647647866,1286.799807936,0.0,1.0
2013-09-24,30.5,30.5,28.21,28.21,9900,21.3319895066112,21.3319895066112,19.7303417698853,19.7303417698853,14154.797887296,0.0,1.0
2013-09-25,30.12,30.89,30.0,30.25,7300,21.0662138996436,21.604759208499,20.9822847606012,21.1571371336062,10437.3762199253,0.0,1.0
2013-09-26,30.74,30.74,29.99,30.4,2800,21.499847784696,21.499847784696,20.975290665681,21.2620485574092,4003.37718024533,0.0,1.0
2013-09-27,30.9226,31.0,30.521,30.7499,1400,21.6275599579389,21.6816942526212,21.3466771059436,21.506771938667,2001.68859012266,0.0,1.0
2013-09-30,29.88,30.7,29.0,30.7,1700,20.8983556215588,21.4718714050152,20.2828752685812,21.4718714050152,2430.62185943466,0.0,1.0
2013-10-01,30.258,30.47,29.95,29.95,3400,21.1627324095424,21.3110072218506,20.9473142860002,20.9473142860002,4861.24371886931,0.0,1.0
2013-10-02,30.0,30.2,29.02,29.5,1800,20.9822847606012,21.1221666590052,20.2968634584216,20.6325800145912,2573.59961587199,0.0,1.0
2013-10-03,30.04,30.13,29.9,29.9001,900,21.010261140282,21.0732079945638,20.9123438113992,20.9124137523484,1286.799807936,0.0,1.0
2013-10-04,30.46,30.999,29.78,29.78,1800,21.3040131269304,21.6809948431292,20.8284146723568,20.8284146723568,2573.59961587199,0.0,1.0
2013-10-07,31.98,31.98,30.75,31.0,4800,22.3671155548009,22.3671155548009,21.5068418796162,21.6816942526212,6862.93230899197,0.0,1.0
2013-10-08,32.9101,33.975,31.36,31.36,5700,23.0176363233287,23.7624374913809,21.9334816697485,21.9334816697485,8149.73211692798,0.0,1.0
2013-10-09,32.75,33.35,32.5761,33.0,3900,22.9056608636563,23.3253065588683,22.784033552994,23.0805132366613,5576.13250105598,0.0,1.0
2013-10-10,32.71,33.0,32.701,32.72,5000,22.8776844839755,23.0805132366613,22.8713897985473,22.8846785788957,7148.88782186665,0.0,1.0
2013-10-11,32.7,33.16,32.7,33.16,2000,22.8706903890553,23.1924187553845,22.8706903890553,23.1924187553845,2859.55512874666,0.0,1.0
2013-10-14,32.0175,32.5317,31.25,32.53,5700,22.3933434107516,22.7529797715483,21.8565466256263,22.7517907754119,8149.73211692798,0.0,1.0
2013-10-15,31.999,31.999,31.999,31.999,300,22.3804043351493,22.3804043351493,22.3804043351493,22.3804043351493,428.933269311998,0.0,1.0
2013-10-16,32.46,32.51,31.501,31.72,1700,22.7028321109705,22.7378025855715,22.0320984081233,22.1852690868757,2430.62185943466,0.0,1.0
2013-10-17,31.76,32.0,31.62,32.0,2100,22.2132454665565,22.3811037446413,22.1153281376737,22.3811037446413,3002.53288518399,0.0,1.0
2013-10-18,31.98,32.65,31.74,31.74,2300,22.3671155548009,22.8357199144543,22.1992572767161,22.1992572767161,3288.48839805865,0.0,1.0
2013-10-21,32.0232,32.7,31.8198,31.91,6500,22.3973300448562,22.8706903890553,22.2550701541793,22.3181568903595,9293.55416842662,0.0,1.0
2013-10-22,32.95,33.73,32.37,32.37,5200,23.0455427620603,23.591082165836,22.6398852566887,22.6398852566887,7434.84333474132,0.0,1.0
2013-10-23,32.76,33.0,32.6,32.6,2600,22.9126549585765,23.0805132366613,22.8007494398533,22.8007494398533,3717.42166737066,0.0,1.0
2013-10-24,32.98,32.98,32.98,32.98,100,23.0665250468209,23.0665250468209,23.0665250468209,23.0665250468209,142.977756437333,0.0,1.0
2013-10-25,33.6899,33.6899,32.95,32.95,4900,23.563035845206,23.563035845206,23.0455427620603,23.0455427620603,7005.9100654293,0.0,1.0
2013-10-28,33.6833,33.6899,33.0,33.26,2100,23.5584197425586,23.563035845206,23.0805132366613,23.2623597045865,3002.53288518399,0.0,1.0
2013-10-29,33.5,33.6799,32.5001,32.5001,2300,23.4302179826713,23.5560417502858,22.7308784316005,22.7308784316005,3288.48839805866,0.0,1.0
2013-10-30,33.04,33.6,33.0,33.1,900,23.1084896163421,23.5001589318734,23.0805132366613,23.1504541858633,1286.799807936,0.0,1.0
2013-10-31,33.2,33.2,32.5035,32.5471,1300,23.2203951350653,23.2203951350653,22.7332564238734,22.7637506777254,1858.71083368533,0.0,1.0
2013-11-01,33.4499,33.4945,32.6,32.66,3300,23.3951775671211,23.4263712304652,22.8007494398533,22.8427140093745,4718.26596243199,0.0,1.0
2013-11-04,32.75,32.9754,32.5,32.89,3500,22.9056608636563,23.0633077631576,22.7308084906513,23.0035781925391,5004.22147530665,0.0,1.0
2013-11-05,32.68,32.75,32.01,32.7499,1500,22.8567021992149,22.9056608636563,22.3880978395615,22.9055909227071,2144.66634655999,0.0,1.0
2013-11-06,32.7501,32.85,32.586,32.68,900,22.9057308046055,22.9756018128583,22.790957706965,22.8567021992149,1286.799807936,0.0,1.0
2013-11-07,32.9,32.95,32.87,32.95,1000,23.0105722874593,23.0455427620603,22.9895900026987,23.0455427620603,1429.77756437333,0.0,1.0
2013-11-08,33.2,33.49,32.6,33.0,2500,23.2203951350653,23.4232238877511,22.8007494398533,23.0805132366613,3574.44391093333,0.0,1.0
2013-11-11,35.15,35.95,33.97,34.0,15600,24.5842436445044,25.1437712381204,23.7589404439208,23.7799227286814,22304.5300042239,0.0,1.0
2013-11-12,40.05,41.5,36.0,36.0,30600,28.0113501554026,29.0254939188317,25.1787417127214,25.1787417127214,43751.1934698239,0.0,1.0
2013-11-13,36.9,39.5575,36.9,38.75,15400,25.8082102555395,27.6668909805827,25.8082102555395,27.1021178157766,22018.5744913492,0.0,1.0
2013-11-14,38.05,38.85,37.57,37.6,2800,26.6125311713625,27.1720587649786,26.2768146151929,26.2977968999535,4003.37718024532,0.0,1.0
2013-11-15,38.0,39.31,37.6468,38.49,3600,26.5775606967615,27.4937871313078,26.33052926418,26.9202713478513,5147.19923174399,0.0,1.0
2013-11-18,38.93,38.93,37.4701,38.33,1300,27.2280115243402,27.2280115243402,26.2069436069401,26.8083658291281,1858.71083368532,0.0,1.0
2013-11-19,38.59,39.85,38.55,38.9,5500,26.9902122970534,27.8714682569986,26.9622359173725,27.2070292395796,7863.77660405329,0.0,1.0
2013-11-20,39.88,40.49,38.5101,38.69,1900,27.8924505417592,28.3190903318914,26.9343294786409,27.0601532462554,2716.57737230932,0.0,1.0
2013-11-21,41.94,41.94,40.67,40.92,6900,29.3332340953205,29.3332340953205,28.444984040455,28.61983641346,9865.46519417596,0.0,1.0
2013-11-22,43.2,44.95,41.76,41.76,5300,30.2144900552657,31.4384566663008,29.2073403867569,29.2073403867569,7577.82109117865,0.0,1.0
2013-11-25,43.0,43.8799,42.2771,43.62,2900,30.0746081568617,30.6900185688902,29.5690050350804,30.5082420419141,4146.35493668266,0.0,1.0
2013-11-26,43.86,43.86,43.0,43.0,1300,30.676100319999,30.676100319999,30.0746081568617,30.0746081568617,1858.71083368532,0.0,1.0
2013-11-27,45.7,46.9,43.94,44.0,7700,31.9630137853158,32.8023051757399,30.7320530793606,30.7740176488818,11009.2872456746,0.0,1.0
2013-11-29,47.43,47.7,43.53,45.3799,4200,33.1729922065105,33.3618327693559,30.4452951876323,31.7391328069202,6005.06577036798,0.0,1.0
2013-12-02,45.0,47.479,44.37,46.9,7300,31.4734271409018,33.2072632716195,31.0327991609292,32.8023051757399,10437.3762199253,0.0,1.0
2013-12-03,38.5,43.02,37.47,43.02,19600,27.0531591513352,30.2292703036477,26.3293993091046,30.2292703036477,27893.2303535706,0.18,1.0
2013-12-04,38.9,40.5,38.121,38.5,4200,27.3342309347256,28.4585180682876,26.7868436365727,27.0531591513352,5977.12079005087,0.0,1.0
2013-12-05,38.85,39.84,38.51,38.51,1700,27.2990969618018,27.9947496256933,27.0601859459199,27.0601859459199,2419.31079597297,0.0,1.0
2013-12-06,39.0,40.27,38.68,38.68,2000,27.4044988805733,28.2969017928381,27.1796414538609,27.1796414538609,2846.24799526231,0.0,1.0
2013-12-09,39.49,39.9,39.06,39.11,1500,27.7488118152266,28.0369103932019,27.4466596480818,27.4817936210057,2134.68599644674,0.0,1.0
2013-12-10,39.7,39.798,39.08,39.44,2100,27.8963745015066,27.9652370884373,27.4607132372514,27.7136778423028,2988.56039502543,0.0,1.0
2013-12-11,39.47,39.72,39.47,39.72,500,27.7347582260571,27.9104280906762,27.7347582260571,27.9104280906762,711.561998815579,0.0,1.0
2013-12-12,39.5,39.5,38.9001,38.9001,1300,27.7558386098114,27.7558386098114,27.3343012026715,27.3343012026715,1850.0611969205,0.0,1.0
2013-12-13,38.84,39.2242,38.84,38.91,3800,27.2920701672171,27.5620396151636,27.2920701672171,27.3412577293104,5407.87119099839,0.0,1.0
2013-12-16,38.69,38.761,37.301,38.57,900,27.1866682484456,27.2365584899975,26.2106464806221,27.1023467134285,1280.81159786804,0.0,1.0
2013-12-17,37.8101,38.69,37.81,38.69,1000,26.5683805929324,27.1866682484456,26.5683103249866,27.1866682484456,1423.12399763116,0.0,1.0
2013-12-18,37.6,37.61,36.6,37.41,2400,26.4207476387065,26.4277744332913,25.7180681802303,26.2872385415961,3415.49759431478,0.0,1.0
2013-12-19,35.41,37.5545,34.41,37.5545,10500,24.8818796246436,26.3887757233459,24.1792001661673,26.3887757233459,14942.8019751271,0.0,1.0
2013-12-20,35.05,35.15,33.0255,34.88,5000,24.6289150195921,24.6991829654398,23.206340455907,24.5094595116512,7115.61998815579,0.0,1.0
2013-12-23,33.8,34.2501,33.72,34.02,7600,23.7505656964968,24.066841720757,23.6943513398187,23.9051551773616,10815.7423819968,0.0,1.0
2013-12-24,33.9,34.0,33.41,33.41,2800,23.8208336423445,23.8911015881921,23.4765207076911,23.4765207076911,3984.74719336723,0.0,1.0
2013-12-26,33.5,33.9,33.0,33.52,5500,23.539761858954,23.8208336423445,23.1884221297158,23.5538154481235,7827.18198697135,0.0,1.0
2013-12-27,33.4983,34.34,33.0,33.53,5800,23.5385673038746,24.130012604074,23.1884221297158,23.5608422427083,8254.1191862607,0.0,1.0
2013-12-30,31.9799,31.98,29.9902,30.3,16700,22.4716188141242,22.4716890820701,21.0734974955941,21.29118759183,23766.1707604404,0.0,1.0
2013-12-31,33.15,33.889,31.1,31.64,10100,23.2938240484873,23.8131041683012,21.853331158611,22.2327780661882,14373.5523760747,0.0,1.0
2014-01-02,33.99,34.0899,33.5201,33.8,4300,23.8840747936073,23.9542724715091,23.5538857160693,23.7505656964968,6119.43318981398,0.0,1.0
2014-01-03,34.5,35.01,33.9827,34.0,4700,24.2424413174302,24.6008078412531,23.8789452335604,23.8911015881921,6688.68278886644,0.0,1.0
2014-01-06,35.11,35.5,34.9,34.96,5700,24.6710757871007,24.9451207759064,24.5235131008207,24.5656738683293,8111.8067864976,0.0,1.0
2014-01-07,35.965,36.9499,35.5001,35.6,3000,25.2718667240979,25.9639357227511,24.9451910438523,25.0153887217541,4269.37199289347,0.0,1.0
2014-01-08,36.2088,36.88,36.2,36.88,5500,25.4431799760744,25.9148184286036,25.4369963968398,25.9148184286036,7827.18198697136,0.0,1.0
2014-01-09,37.0,37.96,36.75,36.9,3500,25.9991399636208,26.673712243758,25.8234700990017,25.9288720177732,4980.93399170905,0.0,1.0
2014-01-10,36.9,37.9,36.88,37.9,3800,25.9288720177732,26.6315514762494,25.9148184286036,26.6315514762494,5407.87119099839,0.0,1.0
2014-01-13,36.01,36.29,35.6,36.29,6800,25.3034872997293,25.5002375481027,25.0153887217541,25.5002375481027,9677.24318389187,0.0,1.0
2014-01-14,36.62,37.35,32.76,32.76,3400,25.7321217693998,26.2450777740875,23.0197790596815,23.0197790596815,4838.62159194594,0.0,1.0
2014-01-15,37.7,38.9,37.52,38.9,4700,26.4910155845542,27.3342309347256,26.3645332820284,27.3342309347256,6688.68278886643,0.0,1.0
2014-01-16,37.5,37.94,36.61,37.53,9700,26.3504796928589,26.6596586545885,25.7250949748151,26.3715600766132,13804.3027770222,0.0,1.0
2014-01-17,36.751,37.96,36.656,37.96,1200,25.8241727784602,26.673712243758,25.757418229905,26.673712243758,1707.74879715739,0.0,1.0
2014-01-21,37.48,37.89,36.92,37.89,7300,26.3364261036894,26.6245246816646,25.9429256069427,26.6245246816646,10388.8051827074,0.0,1.0
2014-01-22,37.95,38.6,36.56,38.34,4500,26.6666854491732,27.1234270971828,25.6899610018913,26.940730437979,6404.05798934021,0.0,1.0
2014-01-23,38.36,38.49,37.068,37.65,3300,26.9547840271485,27.0461323567504,26.0469221667972,26.4558816116303,4696.30919218281,0.0,1.0
2014-01-24,38.7,38.75,38.42,38.57,5500,27.1936950430304,27.2288290159542,26.9969447946571,27.1023467134285,7827.18198697136,0.0,1.0
2014-01-27,39.098,39.86,38.882,39.04,2200,27.4733614675039,28.0088032148628,27.3215827044731,27.4326060589123,3130.87279478855,0.0,1.0
2014-01-28,39.805,39.99,39.33,39.75,7700,27.9701558446466,28.1001515444647,27.6363831018704,27.9315084744305,10958.0547817599,0.0,1.0
2014-01-29,39.82,40.0,38.96,39.48,5300,27.9806960365238,28.1071783390495,27.3763917022342,27.7417850206419,7542.55718744513,0.0,1.0
2014-01-30,42.5001,43.54,40.13,40.13,5100,29.863947253186,30.5946636220554,28.1985266686514,28.1985266686514,7257.93238791889,0.0,1.0
2014-01-31,41.3,43.0,41.3,43.0,4600,29.0206616350686,30.2152167144782,29.0206616350686,30.2152167144782,6546.37038910333,0.0,1.0
2014-02-03,40.54,41.7043,40.33,41.57,4700,28.4866252466267,29.3047549401306,28.3390625603467,29.2103850888572,6688.68278886643,0.0,1.0
2014-02-04,39.25,39.65,39.19,39.42,3000,27.5801687451923,27.8612405285828,27.5380079776838,27.6996242531333,4269.37199289348,0.0,1.0
2014-02-05,38.378,39.43,38.08,39.24,4200,26.9674322574011,27.7066510477181,26.7580337787751,27.5731419506076,5977.12079005085,0.0,1.0
2014-02-06,38.01,38.99,37.74,38.35,5200,26.7088462166818,27.3974720859885,26.5191227628932,26.9477572325637,7400.24478768202,0.0,1.0
2014-02-07,37.88,37.88,37.47,37.47,1300,26.6174978870799,26.6174978870799,26.3293993091046,26.3293993091046,1850.0611969205,0.0,1.0
2014-02-10,37.85,37.9,37.782,37.9,1600,26.5964175033256,26.6315514762494,26.5486353001492,26.6315514762494,2276.99839620985,0.0,1.0
2014-02-11,38.23,38.98,38.12,38.12,3200,26.8634356975466,27.3904452914037,26.7861409571142,26.7861409571142,4553.9967924197,0.0,1.0
2014-02-12,38.0301,39.85,37.22,37.33,3900,26.7229700737972,28.0017764202781,26.1537294444856,26.231024184918,5550.18359076151,0.0,1.0
2014-02-13,38.0,38.2,37.63,37.63,3100,26.701819422097,26.8423553137923,26.4418280224608,26.4418280224608,4411.68439265659,0.0,1.0
2014-02-14,38.0,38.0,38.0,38.0,20,26.701819422097,26.701819422097,26.701819422097,26.701819422097,28.4624799526232,0.0,1.0
2014-02-18,37.94,38.03,37.94,38.0,2400,26.6596586545885,26.7228998058513,26.6596586545885,26.701819422097,3415.49759431477,0.0,1.0
2014-02-19,37.7426,38.0,37.73,38.0,2200,26.5209497294853,26.701819422097,26.5120959683084,26.701819422097,3130.87279478854,0.0,1.0
2014-02-20,37.91,38.4724,37.7,37.7,5600,26.6385782708342,27.0337651982812,26.4910155845542,26.4910155845542,7969.49438673447,0.0,1.0
2014-02-21,37.96,38.4,37.73,37.95,9000,26.673712243758,26.9828912054875,26.5120959683084,26.6666854491732,12808.1159786804,0.0,1.0
2014-02-24,39.17,40.7,38.2501,38.7,4700,27.5239543885142,28.5990539599829,26.8775595546619,27.1936950430304,6688.68278886645,0.0,1.0
2014-02-25,39.389,39.4999,38.7,39.19,7700,27.6778411899205,27.7557683418655,27.1936950430304,27.5380079776838,10958.0547817599,0.0,1.0
2014-02-26,39.22,41.01,39.0,39.499,15000,27.559088361438,28.8168845921105,27.4044988805733,27.7551359303529,21346.8599644674,0.0,1.0
2014-02-27,39.4899,39.4999,38.11,39.22,3600,27.7487415472808,27.7557683418655,26.7791141625294,27.559088361438,5123.24639147216,0.0,1.0
2014-02-28,40.18,40.18,39.47,39.5,3200,28.2336606415752,28.2336606415752,27.7347582260571,27.7558386098114,4553.99679241971,0.0,1.0
2014-03-03,40.74,40.85,39.62,39.62,3500,29.0347152242381,29.1131103807101,28.2365099947058,28.2365099947058,4911.01768688836,0.58,1.0
2014-03-04,40.02,40.9996,39.9605,40.52,6400,28.5215832909674,29.2197277935119,28.4791786381485,28.8779249112943,8980.14662745298,0.0,1.0
2014-03-05,40.19,40.7665,40.0,40.0,3100,28.6427394418785,29.0536013301155,28.5073296261543,28.5073296261543,4349.75852267254,0.0,1.0
2014-03-06,40.4144,40.46,40.0401,40.08,1200,28.8026655610812,28.8351639168551,28.5359082241045,28.5643442854066,1683.77749264744,0.0,1.0
2014-03-07,41.16,41.8706,41.0,41.1,2100,29.3340421853128,29.8404748961214,29.2200128668081,29.2912811908735,2946.61061213301,0.0,1.0
2014-03-10,42.3999,42.9245,40.4,41.66,4100,30.2176981353995,30.5915717634465,28.7924029224158,29.6903838056397,5752.90643321207,0.0,1.0
2014-03-11,40.42,42.7699,40.1,42.7699,3700,28.8066565872289,30.4813909344414,28.5785979502197,30.4813909344414,5191.64726899626,0.0,1.0
2014-03-12,40.88,40.9699,40.88,40.9499,1400,29.1344908779297,29.1985611012645,29.1344908779297,29.1843074364514,1964.40707475534,0.0,1.0
2014-03-13,41.85,41.85,41.0,41.0,1300,29.8257936213639,29.8257936213639,29.2200128668081,29.2200128668081,1824.09228370139,0.0,1.0
2014-03-14,42.17,42.6,41.8599,42.0,2800,30.0538522583732,30.3603060518543,29.8328491854464,29.932696107462,3928.81414951068,0.0,1.0
2014-03-17,39.495,39.98,39.0,39.01,4700,28.1474245896241,28.4930759613412,27.7946463855004,27.801773217907,6594.79517953578,0.0,1.0
2014-03-18,39.08,39.9,39.08,39.0998,1900,27.8516610447527,28.4360613020889,27.8516610447527,27.8657721729177,2665.98103002511,0.0,1.0
2014-03-19,39.9,39.9,39.11,39.11,3100,28.4360613020889,28.4360613020889,27.8730415419724,27.8730415419724,4349.75852267254,0.0,1.0
2014-03-20,39.0,40.15,39.0,40.15,1900,27.7946463855004,28.6142321122524,27.7946463855004,28.6142321122524,2665.98103002511,0.0,1.0
2014-03-21,38.86,39.013,38.73,38.8201,2500,27.6948707318089,27.8039112676289,27.6022219105239,27.6664346705068,3507.86977634882,0.0,1.0
2014-03-24,38.4791,38.98,38.45,38.98,2900,27.4234096854438,27.7803927206873,27.4026706031408,27.7803927206873,4069.12894056464,0.0,1.0
2014-03-25,38.86,39.78,38.86,38.99,4800,27.6948707318089,28.3505393132104,27.6948707318089,27.7875195530939,6735.10997058974,0.0,1.0
2014-03-26,39.6,39.6,38.893,38.9,1100,28.2222563298927,28.2222563298927,27.7183892787505,27.723378061435,1543.46270159348,0.0,1.0
2014-03-27,39.2,42.81,39.1304,39.1304,14200,27.9371830336312,30.5099695323916,27.8875802800817,27.8875802800817,19924.7003296613,0.0,1.0
2014-03-28,39.95,40.7325,39.0238,40.7325,500,28.4716954641216,29.0293700999332,27.811608246628,29.0293700999332,701.573955269764,0.0,1.0
2014-03-31,39.0,39.87,38.72,39.52,3700,27.7946463855004,28.4146808048693,27.5950950781173,28.1652416706404,5191.64726899626,0.0,1.0
2014-04-01,38.85,39.0,38.0298,38.95,5200,27.6877438994024,27.7946463855004,27.1032011054181,27.7590122234677,7296.36913480554,0.0,1.0
2014-04-02,38.15,38.98,38.0,38.98,3200,27.1888656309447,27.7803927206873,27.0819631448466,27.7803927206873,4490.07331372648,0.0,1.0
2014-04-03,38.24,39.1,38.0,38.011,3500,27.2530071226035,27.8659147095658,27.0819631448466,27.0898026604938,4911.01768688835,0.0,1.0
2014-04-04,39.642,39.7125,38.34,39.359,4000,28.2521890260002,28.3024331944663,27.3242754466689,28.0504996688952,5612.59164215812,0.0,1.0
2014-04-07,39.47,39.98,39.2275,39.98,800,28.1296075086077,28.4930759613412,27.9567818227492,28.4930759613412,1122.51832843162,0.0,1.0
2014-04-08,40.16,40.71,38.7501,38.7501,2200,28.6213589446589,29.0133347270185,27.616546843661,27.616546843661,3086.92540318696,0.0,1.0
2014-04-09,40.64,40.64,40.64,40.64,100,28.9634469001728,28.9634469001728,28.9634469001728,28.9634469001728,140.314791053953,0.0,1.0
2014-04-10,40.4611,40.51,39.4201,40.5,15100,28.8359478684198,28.8707980788878,28.0940446148991,28.8636712464812,21187.5334491469,0.0,1.0
2014-04-11,40.01,40.6599,39.0501,40.35,6800,28.5144564585608,28.9776292966618,27.8303518158572,28.7567687603831,9541.40579166881,0.0,1.0
2014-04-14,39.4001,39.83,39.04,39.04,1800,28.079790950086,28.3861734752431,27.8231537151266,27.8231537151266,2525.66623897116,0.0,1.0
2014-04-15,39.13,40.48,39.13,40.4699,3600,27.8872952067854,28.8494175816681,27.8872952067854,28.8422194809375,5051.33247794231,0.0,1.0
2014-04-16,39.56,40.0,39.23,39.842,4800,28.1937490002666,28.5073296261543,27.9585635308508,28.394725674131,6735.10997058974,0.0,1.0
2014-04-17,39.93,39.93,38.76,39.32,900,28.4574417993085,28.4574417993085,27.6236024077435,28.0227050225097,1262.83311948558,0.0,1.0
2014-04-21,39.46,40.38,38.51,39.89,2600,28.1224806762012,28.7781492576028,27.44543159758,28.4289344696824,3648.18456740278,0.0,1.0
2014-04-22,39.1,39.315,38.87,38.87,5700,27.8659147095658,28.0191416063064,27.7019975642154,27.7019975642154,7997.94309007532,0.0,1.0
2014-04-23,38.68,39.49,38.39,38.6,6300,27.5665877484912,28.1438611734208,27.3599096087016,27.5095730892389,8839.83183639903,0.0,1.0
2014-04-24,39.6,39.6,38.98,39.15,4500,28.2222563298927,28.2222563298927,27.7803927206873,27.9015488715985,6314.16559742789,0.0,1.0
2014-04-25,39.6,39.6,39.6,39.6,0,28.2222563298927,28.2222563298927,28.2222563298927,28.2222563298927,0,0.0,1.0
2014-04-28,39.01,39.4399,38.72,38.72,1500,27.801773217907,28.1081557430641,27.5950950781173,27.5950950781173,2104.72186580929,0.0,1.0
2014-04-29,38.6,39.91,38.57,39.62,4600,27.5095730892389,28.4431881344954,27.4881925920193,28.2365099947058,6454.48038848183,0.0,1.0
2014-04-30,38.75,39.0,38.75,38.76,1700,27.616475575337,27.7946463855004,27.616475575337,27.6236024077435,2385.3514479172,0.0,1.0
2014-05-01,38.381,38.99,38.381,38.6115,1700,27.3534954595357,27.7875195530939,27.3534954595357,27.5177689465064,2385.3514479172,0.0,1.0
2014-05-02,38.38,38.88,38.38,38.4,3300,27.352782776295,27.709124396622,27.352782776295,27.3670364411081,4630.38810478045,0.0,1.0
2014-05-05,37.8,37.8,37.15,37.18,2500,26.9394264967158,26.9394264967158,26.4761823902908,26.4975628875104,3507.86977634882,0.0,1.0
2014-05-06,37.88,37.88,37.13,37.51,1300,26.9964411559681,26.9964411559681,26.4619287254777,26.7327483569262,1824.09228370139,0.0,1.0
2014-05-07,37.85,38.58,37.1604,37.5001,2100,26.9750606587485,27.4953194244258,26.4835942959936,26.7256927928437,2946.61061213301,0.0,1.0
2014-05-08,37.39,38.39,37.33,38.39,4600,26.6472263680477,27.3599096087016,26.6044653736085,27.3599096087016,6454.48038848184,0.0,1.0
2014-05-09,38.0,38.09,37.71,38.09,400,27.0819631448466,27.1461046365054,26.875285005057,27.1461046365054,561.259164215811,0.0,1.0
2014-05-12,37.37,38.0,37.345,38.0,3000,26.6329727032346,27.0819631448466,26.6151556222183,27.0819631448466,4209.44373161859,0.0,1.0
2014-05-13,37.5,37.93,37.32,37.93,1300,26.7256215245196,27.0320753180008,26.5973385412019,27.0320753180008,1824.09228370139,0.0,1.0
2014-05-14,36.67,37.15,36.42,37.12,3900,26.1340944347769,26.4761823902908,25.9559236246135,26.4548018930712,5472.27685110417,0.0,1.0
2014-05-15,36.4642,36.4642,36.421,36.421,800,25.9874242238504,25.9874242238504,25.9566363078541,25.9566363078541,1122.51832843162,0.0,1.0
2014-05-16,35.69,36.15,35.115,35.66,7600,25.4356648589362,25.7634991496369,25.0258719955602,25.4142843617165,10663.9241201004,0.0,1.0
2014-05-19,35.55,35.8,35.3,35.8,2200,25.3358892052446,25.5140600154081,25.1577183950812,25.5140600154081,3086.92540318697,0.0,1.0
2014-05-20,34.7199,35.25,34.0521,35.25,4800,24.7442908471779,25.1220842330485,24.2683609790692,25.1220842330485,6735.10997058973,0.0,1.0
2014-05-21,34.65,35.5699,34.6,34.69,4000,24.6944742886561,25.3500716017336,24.6588401266235,24.7229816182823,5612.59164215813,0.0,1.0
2014-05-22,34.73,34.88,34.5886,34.59,7500,24.7514889479085,24.8583914340065,24.65071553768,24.6517132942169,10523.6093290464,0.0,1.0
2014-05-23,34.745,35.5,34.61,34.97,5500,24.7621791965183,25.3002550432119,24.66596695903,24.9225329256654,7717.3135079674,0.0,1.0
2014-05-27,34.5801,35.0,34.5801,35.0,3500,24.6446577301344,24.943913422885,24.6446577301344,24.943913422885,4911.01768688836,0.0,1.0
2014-05-28,33.0,34.26,31.5268,34.26,9300,23.5185469415773,24.4165278248011,22.468621991446,24.4165278248011,13049.2755680176,0.0,1.0
2014-05-29,33.0,33.49,32.99,32.99,2600,23.5185469415773,23.8677617294977,23.5114201091707,23.5114201091707,3648.18456740277,0.0,1.0
2014-05-30,33.25,33.84,33.0274,33.3687,1900,23.6967177517407,24.1172008637265,23.5380744623712,23.7813132524064,2665.98103002511,0.0,1.0
2014-06-02,33.85,33.88,33.09,33.8,3200,24.1243276961331,24.1457081933527,23.5826884332361,24.0886935341004,4490.07331372649,0.0,1.0
2014-06-03,35.395,35.53,33.85,33.85,3800,25.353706286261,25.450407807624,24.2470110973283,24.2470110973283,5304.98375588129,0.18,1.0
2014-06-04,35.45,35.98,34.93,35.98,1000,25.3931032023718,25.7727462121675,25.0206232682327,25.7727462121675,1396.04835681087,0.0,1.0
2014-06-05,35.15,35.25,34.5,34.5,2000,25.1782109326762,25.2498416892414,24.7126110150022,24.7126110150022,2792.09671362173,0.0,1.0
2014-06-06,34.595,35.3,34.34,35.0,6800,24.7806602337392,25.285657067524,24.5980018044979,25.0707647978283,9493.12882631389,0.0,1.0
2014-06-09,35.0,35.78,34.5943,34.5943,600,25.0707647978283,25.6294846990371,24.7801588184432,24.7801588184432,837.629014086522,0.0,1.0
2014-06-10,35.52,35.52,35.51,35.51,300,25.4432447319675,25.4432447319675,25.436081656311,25.436081656311,418.81450704326,0.0,1.0
2014-06-11,35.02,35.36,34.8,35.36,1900,25.0850909491414,25.3286355214631,24.9275032846979,25.3286355214631,2652.49187794065,0.0,1.0
2014-06-12,35.02,35.02,35.02,35.02,100,25.0850909491414,25.0850909491414,25.0850909491414,25.0850909491414,139.604835681087,0.0,1.0
2014-06-13,34.905,35.67,34.8933,35.03,2000,25.0027155790914,25.5506908668153,24.9943347805732,25.0922540247979,2792.09671362173,0.0,1.0
2014-06-16,35.25,35.5099,35.0,35.0,900,25.2498416892414,25.4360100255544,25.0707647978283,25.0707647978283,1256.44352112978,0.0,1.0
2014-06-17,35.55,35.69,35.5,35.69,1800,25.4647339589371,25.5650170181284,25.4289185806545,25.5650170181284,2512.88704225956,0.0,1.0
2014-06-18,35.6,35.6,35.5689,35.6,600,25.5005493372197,25.5005493372197,25.4782721719279,25.5005493372197,837.62901408652,0.0,1.0
2014-06-19,35.419,35.9,35.0,35.0045,1500,25.3708976678366,25.7154416069153,25.0707647978283,25.0739881818738,2094.0725352163,0.0,1.0
2014-06-20,35.26,35.4999,35.0,35.28,5700,25.2570047648979,25.4288469498979,25.0707647978283,25.271330916211,7957.47563382195,0.0,1.0
2014-06-23,35.8,35.8,35.32,35.32,900,25.6438108503501,25.6438108503501,25.2999832188371,25.2999832188371,1256.44352112978,0.0,1.0
2014-06-24,36.02,36.5,36.02,36.2,900,25.8013985147936,26.1452261463067,25.8013985147936,25.930333876611,1256.44352112978,0.0,1.0
2014-06-25,36.4224,36.4224,36.05,36.05,400,26.0896406792121,26.0896406792121,25.8228877417632,25.8228877417632,558.419342724347,0.0,1.0
2014-06-26,36.55,37.0,36.55,37.0,400,26.1810415245893,26.5033799291328,26.1810415245893,26.5033799291328,558.419342724347,0.0,1.0
2014-06-27,36.35,37.1,36.35,37.0,9000,26.0377800114589,26.575010685698,26.0377800114589,26.5033799291328,12564.4352112978,0.0,1.0
2014-06-30,37.0,37.02,36.57,36.6,900,26.5033799291328,26.5177060804459,26.1953676759024,26.2168569028719,1256.44352112978,0.0,1.0
2014-07-01,36.0,37.11,35.9901,37.11,3500,25.7870723634806,26.5821737613546,25.7799809185806,26.5821737613546,4886.16924883803,0.0,1.0
2014-07-02,36.8996,36.8997,36.1,36.1,1500,26.4314626495413,26.4315342802979,25.8587031200458,25.8587031200458,2094.0725352163,0.0,1.0
2014-07-03,36.66,36.66,35.99,36.22,1100,26.259835356811,26.259835356811,25.7799092878241,25.9446600279241,1535.65319249196,0.0,1.0
2014-07-07,36.43,37.0,36.11,36.11,7500,26.095084616711,26.5033799291328,25.8658661957023,25.8658661957023,10470.3626760815,0.0,1.0
2014-07-08,37.02,37.02,36.021,36.71,8700,26.5177060804459,26.5177060804459,25.8021148223593,26.2956507350937,12145.6207042545,0.0,1.0
2014-07-09,36.2571,36.85,36.2571,36.85,8200,25.9712350386098,26.395933794285,25.9712350386098,26.395933794285,11447.5965258491,0.0,1.0
2014-07-10,36.2571,36.2571,36.2571,36.2571,100,25.9712350386098,25.9712350386098,25.9712350386098,25.9712350386098,139.604835681087,0.0,1.0
2014-07-11,36.35,36.75,36.0,36.26,9300,26.0377800114589,26.3243030377198,25.7870723634806,25.9733123305502,12983.2497183411,0.0,1.0
2014-07-14,36.37,36.99,36.21,36.21,1600,26.0521061627719,26.4962168534763,25.9374969522675,25.9374969522675,2233.67737089739,0.0,1.0
2014-07-15,35.86,36.75,35.86,36.0,1700,25.6867893042893,26.3243030377198,25.6867893042893,25.7870723634806,2373.28220657847,0.0,1.0
2014-07-16,36.4499,36.75,36.2975,36.75,2200,26.1093391372675,26.3243030377198,26.0001738642621,26.3243030377198,3071.30638498391,0.0,1.0
2014-07-17,36.004,36.7,35.8401,36.7,9300,25.7899375937432,26.2884876594371,25.6725347837328,26.2884876594371,12983.2497183411,0.0,1.0
2014-07-18,36.08,36.2499,36.08,36.08,600,25.8443769687328,25.9660776241371,25.8443769687328,25.8443769687328,837.629014086519,0.0,1.0
2014-07-21,35.0888,36.6931,35.0888,36.08,1600,25.1343729096583,26.2835451372341,25.1343729096583,25.8443769687328,2233.67737089738,0.0,1.0
2014-07-22,35.49,36.32,35.3663,35.9014,9600,25.4217555049979,26.0162907844893,25.3331482591268,25.7164444375073,13402.0642253843,0.0,1.0
2014-07-23,35.02,36.5,35.02,36.5,1700,25.0850909491414,26.1452261463067,25.0850909491414,26.1452261463067,2373.28220657847,0.0,1.0
2014-07-24,34.955,35.0,34.02,35.0,3500,25.038530957374,25.0707647978283,24.3687833834891,25.0707647978283,4886.16924883803,0.0,1.0
2014-07-25,34.45,35.78,33.38,35.78,1300,24.6767956367196,25.6294846990371,23.9103465414717,25.6294846990371,1814.86286385413,0.0,1.0
2014-07-28,34.0,34.3,33.147,34.3,5100,24.3544572321761,24.5693495018718,23.7434468786747,24.5693495018718,7119.84661973543,0.0,1.0
2014-07-29,34.2,34.2499,34.192,34.192,1500,24.4977187453065,24.5334624928326,24.4919882847813,24.4919882847813,2094.07253521631,0.0,1.0
2014-07-30,33.5501,33.8999,33.38,33.38,2200,24.0321904583892,24.2827548448543,23.9103465414717,23.9103465414717,3071.3063849839,0.0,1.0
2014-07-31,33.5501,33.5501,33.5501,33.5501,134,24.0321904583892,24.0321904583892,24.0321904583892,24.0321904583892,187.070479812656,0.0,1.0
2014-08-01,33.69,33.86,33.1951,33.86,3000,24.1324018868239,24.2541741729848,23.7779012725826,24.2541741729848,4188.1450704326,0.0,1.0
2014-08-04,33.7201,34.98,33.7,33.7,900,24.15396274455,25.0564386465153,24.1395649624804,24.1395649624804,1256.44352112978,0.0,1.0
2014-08-05,34.06,36.5,34.02,34.91,5600,24.3974356861152,26.1452261463067,24.3687833834891,25.0062971169196,7817.87079814087,0.0,1.0
2014-08-06,35.1633,35.1633,34.24,34.24,2100,25.1877378232993,25.1877378232993,24.5263710479326,24.5263710479326,2931.70154930283,0.0,1.0
2014-08-07,34.25,34.9577,34.13,34.13,700,24.5335341235892,25.0404649878012,24.4475772157109,24.4475772157109,977.233849767606,0.0,1.0
2014-08-08,34.26,35.154,34.0318,34.0318,1400,24.5406971992457,25.1810761629388,24.3772358127638,24.3772358127638,1954.46769953521,0.0,1.0
2014-08-11,34.76,35.2,33.75,35.2,1600,24.8988509820718,25.2140263109588,24.175380340763,25.2140263109588,2233.67737089739,0.0,1.0
2014-08-12,34.76,34.76,34.76,34.76,0,24.8988509820718,24.8988509820718,24.8988509820718,24.8988509820718,0,0.0,1.0
2014-08-13,35.1892,35.1892,35.1892,35.1892,200,25.2062901892497,25.2062901892497,25.2062901892497,25.2062901892497,279.209671362174,0.0,1.0
2014-08-14,34.96,35.0,34.96,35.0,1200,25.0421124952022,25.0707647978283,25.0421124952022,25.0707647978283,1675.25802817304,0.0,1.0
2014-08-15,35.2,35.2,35.2,35.2,400,25.2140263109588,25.2140263109588,25.2140263109588,25.2140263109588,558.419342724347,0.0,1.0
2014-08-18,34.4,34.9,34.33,34.9,2700,24.640980258437,24.9991340412631,24.5908387288413,24.9991340412631,3769.33056338934,0.0,1.0
2014-08-19,34.49,34.49,33.65,33.936,8800,24.7054479393457,24.7054479393457,24.1037495841978,24.3086135479744,12285.2255399356,0.0,1.0
2014-08-20,34.39,34.81,33.58,33.58,2400,24.6338171827805,24.9346663603544,24.0536080546022,24.0536080546022,3350.51605634608,0.0,1.0
2014-08-21,34.12,34.75,34.12,34.75,1100,24.4404141400544,24.8916879064153,24.4404141400544,24.8916879064153,1535.65319249195,0.0,1.0
2014-08-22,34.58,34.88,34.0,34.0,3000,24.7699156202544,24.9848078899501,24.3544572321761,24.3544572321761,4188.1450704326,0.0,1.0
2014-08-25,34.49,34.57,33.9,34.54,4300,24.7054479393457,24.7627525445979,24.2828264756109,24.7412633176283,6003.00793428673,0.0,1.0
2014-08-26,34.8699,34.8699,33.58,34.01,4000,24.977573183537,24.977573183537,24.0536080546022,24.3616203078326,5584.19342724347,0.0,1.0
2014-08-27,34.02,34.5,33.77,34.5,2600,24.3687833834891,24.7126110150022,24.1897064920761,24.7126110150022,3629.72572770826,0.0,1.0
2014-08-28,33.66,34.759,33.22,33.22,3200,24.1109126598543,24.8981346745061,23.7957373309674,23.7957373309674,4467.35474179478,0.0,1.0
2014-08-29,33.94,34.48,33.23,34.48,4000,24.311478778237,24.6982848636892,23.8029004066239,24.6982848636892,5584.19342724346,0.0,1.0
2014-09-02,33.5587,33.5587,33.45,33.45,800,24.0383507034538,24.0383507034538,23.9604880710674,23.9604880710674,1116.83868544869,0.0,1.0
2014-09-03,33.95,33.95,33.45,33.57,4100,24.4475772157109,24.4475772157109,24.0875245321216,24.173937176183,5693.61122256926,0.18,1.0
2014-09-04,33.45,33.95,33.45,33.45,3500,24.0875245321216,24.4475772157109,24.0875245321216,24.0875245321216,4860.39982414449,0.0,1.0
2014-09-05,33.45,33.45,33.45,33.45,40,24.0875245321216,24.0875245321216,24.0875245321216,24.0875245321216,55.5474265616514,0.0,1.0
2014-09-08,33.33,33.38,33.33,33.33,700,24.0011118880602,24.0371171564191,24.0011118880602,24.0011118880602,972.079964828898,0.0,1.0
2014-09-09,32.86,33.23,32.82,33.23,1800,23.6626623654863,23.9291013513424,23.6338581507992,23.9291013513424,2499.63419527431,0.0,1.0
2014-09-10,33.25,33.25,32.82,32.85,1600,23.9435034586859,23.9435034586859,23.6338581507992,23.6554613118145,2221.89706246605,0.0,1.0
2014-09-11,32.85,32.86,32.85,32.86,900,23.6554613118145,23.6626623654863,23.6554613118145,23.6626623654863,1249.81709763716,0.0,1.0
2014-09-12,33.25,33.25,32.933,32.933,2200,23.9435034586859,23.9435034586859,23.7152300572903,23.7152300572903,3055.10846089082,0.0,1.0
2014-09-15,33.825,33.929,32.8201,33.929,1400,24.3575640448136,24.4324550030001,23.6339301613359,24.4324550030001,1944.15992965779,0.0,1.0
2014-09-16,33.75,33.8,32.9,33.7,2400,24.3035561422752,24.3395614106341,23.6914665801734,24.2675508739163,3332.84559369908,0.0,1.0
2014-09-17,33.75,33.75,33.75,33.75,0,24.3035561422752,24.3035561422752,24.3035561422752,24.3035561422752,0,0.0,1.0
2014-09-18,32.9156,32.925,32.85,32.85,1900,23.7027002239014,23.7094692143529,23.6554613118145,23.6554613118145,2638.50276167844,0.0,1.0
2014-09-19,31.9,32.9099,31.9,32.82,3200,22.9713612129949,23.6985956233085,22.9713612129949,23.6338581507992,4443.79412493211,0.0,1.0
2014-09-22,32.0,32.5,31.64,32.5,6863,23.0433717497128,23.403424433302,22.7841338175285,23.403424433302,9530.54971231531,0.0,1.0
2014-09-23,31.85,33.0,31.85,33.0,994,22.935355944636,23.7634771168913,22.935355944636,23.7634771168913,1380.35355005703,0.0,1.0
2014-09-24,31.64,32.0,31.64,32.0,600,22.7841338175285,23.0433717497128,22.7841338175285,23.0433717497128,833.211398424769,0.0,1.0
2014-09-25,31.866,31.866,31.64,31.64,465,22.9468776305108,22.9468776305108,22.7841338175285,22.7841338175285,645.738833779198,0.0,1.0
2014-09-26,31.65,31.65,31.6033,31.6033,964,22.7913348712003,22.7913348712003,22.757705950553,22.757705950553,1338.6929801358,0.0,1.0
2014-09-29,31.1886,31.87,31.09,31.87,1541,22.4590782547841,22.9497580519796,22.3880758655803,22.9497580519796,2139.96460828762,0.0,1.0
2014-09-30,31.0,31.2,31.0,31.2,3885,22.3232663825342,22.4672874559699,22.3232663825342,22.4672874559699,5395.04380480039,0.0,1.0
2014-10-01,30.48,31.68,30.188,31.0,1573,21.9488115916014,22.8129380322156,21.7385408243853,22.3232663825342,2184.40254953694,0.0,1.0
2014-10-02,29.9967,30.25,29.85,30.25,6465,21.600784667644,21.7831873571504,21.4951452102789,21.7831873571504,8977.8528180269,0.0,1.0
2014-10-03,30.25,30.3,29.7,29.7,5422,21.7831873571504,21.8191926255093,21.3871294052022,21.3871294052022,7529.45367043182,0.0,1.0
2014-10-06,30.9,30.95,29.9,29.9,1147,22.2512558458164,22.2872611141753,21.5311504786379,21.5311504786379,1592.82245665535,0.0,1.0
2014-10-07,31.75,31.75,29.92,30.95,1670,22.8633454079181,22.8633454079181,21.5455525859814,22.2872611141753,2319.10505894895,0.0,1.0
2014-10-08,30.02,32.188,30.02,31.53,4066,21.6175631226993,23.1787515587423,21.6175631226993,22.7049222271389,5646.39590999185,0.0,1.0
2014-10-09,30.5,32.98,30.2,32.98,9918,21.963213698945,23.7490750095477,21.7471820887914,23.7490750095477,13772.9844159614,0.0,1.0
2014-10-10,30.98,30.98,30.5001,30.55,1505,22.3088642751907,22.3088642751907,21.9632857094817,21.9992189673039,2089.97192438213,0.0,1.0
2014-10-13,30.55,30.7918,30.55,30.55,3875,21.9992189673039,22.1733404450877,21.9992189673039,21.9992189673039,5381.15694815997,0.0,1.0
2014-10-14,31.4,31.45,30.6,30.6,646,22.6113085294057,22.6473137977646,22.0352242356628,22.0352242356628,897.090938970666,0.0,1.0
2014-10-15,31.5633,31.67,30.7097,31.05,1453,22.7289017358659,22.8057369785439,22.1142197944423,22.3592716508932,2017.76026985198,0.0,1.0
2014-10-16,31.85,31.98,30.58,30.58,3056,22.935355944636,23.0289696423692,22.0208221283193,22.0208221283193,4243.82338931016,0.0,1.0
2014-10-17,30.7,31.86,30.7,31.4,1789,22.1072347723807,22.9425569983078,22.1072347723807,22.6113085294057,2484.35865296985,0.0,1.0
2014-10-20,31.95,32.6,31.0219,31.48,3091,23.0073664813538,23.4754349700199,22.3390366900755,22.6689169587799,4292.42738755161,0.0,1.0
2014-10-21,32.3,32.3,31.5,31.9999,2806,23.2594033598663,23.2594033598663,22.6833190661235,23.043299739176,3896.65197329984,0.0,1.0
2014-10-22,32.6,32.6,31.5101,32.25,2611,23.4754349700199,23.4754349700199,22.690592130332,23.2233980915074,3625.85826881179,0.0,1.0
2014-10-23,31.5,31.9999,30.55,31.5,3100,22.6833190661235,23.043299739176,21.9992189673039,22.6833190661235,4304.92555852798,0.0,1.0
2014-10-24,31.5,31.5,31.5,31.5,0,22.6833190661235,22.6833190661235,22.6833190661235,22.6833190661235,0,0.0,1.0
2014-10-27,31.5,31.5,31.5,31.5,5,22.6833190661235,22.6833190661235,22.6833190661235,22.6833190661235,6.94342832020641,0.0,1.0
2014-10-28,31.4,31.4,31.356,31.39,9425,22.6113085294057,22.6113085294057,22.5796238932498,22.6041074757339,13088.3623835891,0.0,1.0
2014-10-29,31.4001,31.45,31.4001,31.45,500,22.6113805399424,22.6473137977646,22.6113805399424,22.6473137977646,694.34283202064,0.0,1.0
2014-10-30,31.4001,31.4001,31.4001,31.4001,75,22.6113805399424,22.6113805399424,22.6113805399424,22.6113805399424,104.151424803096,0.0,1.0
2014-10-31,30.6635,31.25,30.6575,30.6575,3564,22.0809509264787,22.5032927243289,22.0766302942756,22.0766302942756,4949.27570664312,0.0,1.0
2014-11-03,32.0,32.0,31.42,32.0,1472,23.0433717497128,23.0433717497128,22.6257106367492,23.0433717497128,2044.14529746876,0.0,1.0
2014-11-04,31.25,32.0,31.25,32.0,8036,22.5032927243289,23.0433717497128,22.5032927243289,23.0433717497128,11159.4779962357,0.0,1.0
2014-11-05,31.3,31.77,31.25,31.77,2180,22.5392979926878,22.8777475152617,22.5032927243289,22.8777475152617,3027.33474761,0.0,1.0
2014-11-06,31.5,31.5,30.551,31.5,2838,22.6833190661235,22.6833190661235,21.9999390726711,22.6833190661235,3941.08991454916,0.0,1.0
2014-11-07,31.47,31.5,30.72,31.25,2721,22.6617159051081,22.6833190661235,22.1216368797243,22.5032927243289,3778.61369185634,0.0,1.0
2014-11-10,30.76,31.48,30.55,31.25,1700,22.1504410944114,22.6689169587799,21.9992189673039,22.5032927243289,2360.76562887018,0.0,1.0
2014-11-11,31.352,31.3999,30.04,30.25,3757,22.5767434717811,22.6112365188689,21.6319652300429,21.7831873571504,5217.29203980309,0.0,1.0
2014-11-12,31.32,31.35,30.0333,31.32,2567,22.5537001000314,22.5753032610467,21.6271405240828,22.5537001000314,3564.75609959397,0.0,1.0
2014-11-13,31.1899,31.44,31.15,31.44,368,22.4600143917614,22.6401127440928,22.431282187611,22.6401127440928,511.036324367193,0.0,1.0
2014-11-14,30.357,31.46,30.2201,31.46,730,21.8602386314385,22.6545148514364,21.7616562066717,22.6545148514364,1013.74053475013,0.0,1.0
2014-11-17,31.4999,31.4999,30.6,30.6,971,22.6832470555868,22.6832470555868,22.0352242356628,22.0352242356628,1348.41377978408,0.0,1.0
2014-11-18,31.4,31.4,30.54,30.6,1816,22.6113085294057,22.6113085294057,21.9920179136321,22.0352242356628,2521.85316589896,0.0,1.0
2014-11-19,31.4,31.4,31.4,31.4,8,22.6113085294057,22.6113085294057,22.6113085294057,22.6113085294057,11.1094853123302,0.0,1.0
2014-11-20,30.558,31.35,30.558,31.35,1125,22.0049798102413,22.5753032610467,22.0049798102413,22.5753032610467,1562.27137204645,0.0,1.0
2014-11-21,30.78,30.81,30.6,30.6,1030,22.164843201755,22.1864463627703,22.0352242356628,22.0352242356628,1430.34623396252,0.0,1.0
2014-11-24,31.35,31.35,30.6,30.6,472,22.5753032610467,22.5753032610467,22.0352242356628,22.0352242356628,655.459633427486,0.0,1.0
2014-11-25,30.65,30.65,30.601,30.601,651,22.0712295040218,22.0712295040218,22.03594434103,22.03594434103,904.034367290873,0.0,1.0
2014-11-26,30.78,30.78,30.65,30.65,438,22.164843201755,22.164843201755,22.0712295040218,22.0712295040218,608.244320850081,0.0,1.0
2014-11-28,31.1475,31.1475,31.1475,31.1475,100,22.4294819241931,22.4294819241931,22.4294819241931,22.4294819241931,138.868566404128,0.0,1.0
2014-12-01,31.275,31.4999,30.65,30.65,1541,22.5212953585083,22.6832470555868,22.0712295040218,22.0712295040218,2139.96460828762,0.0,1.0
2014-12-02,30.25,30.95,30.25,30.76,2286,21.7831873571504,22.2872611141753,21.7831873571504,22.1504410944114,3174.53542799836,0.0,1.0
2014-12-03,30.5,30.5,30.5,30.5,222,22.0928326650371,22.0928326650371,22.0928326650371,22.0928326650371,306.479486024235,0.18,1.0
2014-12-04,30.9499,30.95,30.0094,30.5,1122,22.4187200557256,22.4187924912426,21.7374640189562,22.0928326650371,1548.96388882519,0.0,1.0
2014-12-05,30.92,30.92,30.0,30.07,1825,22.3970618361622,22.3970618361622,21.7306550803644,21.7813599422186,2519.48226123527,0.0,1.0
2014-12-08,29.8205,30.006,29.8205,30.0,2360,21.6006333274669,21.7350012113804,21.6006333274669,21.7306550803644,3258.07021178916,0.0,1.0
2014-12-09,29.8205,29.8205,29.8205,29.8205,10,21.6006333274669,21.6006333274669,21.6006333274669,21.6006333274669,13.8053822533439,0.0,1.0
2014-12-10,30.4999,30.5,29.93,30.4999,868,22.0927602295202,22.0928326650371,21.6799502185102,22.0927602295202,1198.30717959025,0.0,1.0
2014-12-11,30.25,30.25,30.25,30.25,483,21.9117438727007,21.9117438727007,21.9117438727007,21.9117438727007,666.799962836512,0.0,1.0
2014-12-12,30.8495,30.95,30.47,30.5,2930,22.3459947967234,22.4187924912426,22.0711020099568,22.0928326650371,4044.97700022976,0.0,1.0
2014-12-15,28.6,30.16,28.04,29.86,7768,20.7165578432807,21.8465519074597,20.3109189484472,21.629245356656,10724.0209343976,0.0,1.0
2014-12-16,28.7501,29.23,28.75,29.23,978,20.8252835541995,21.1729015999684,20.8252111186825,21.1729015999684,1350.16638437703,0.0,1.0
2014-12-17,28.7501,28.7501,28.7501,28.7501,22,20.8252835541995,20.8252835541995,20.8252835541995,20.8252835541995,30.3718409573565,0.0,1.0
2014-12-18,29.588,29.588,29.0001,29.0001,550,21.432220750594,21.432220750594,21.0063723465358,21.0063723465358,759.296023933916,0.0,1.0
2014-12-19,30.1565,30.1565,29.75,29.75,762,21.8440166643669,21.8440166643669,21.549566288028,21.549566288028,1051.97012770481,0.0,1.0
2014-12-22,30.1112,30.18,30.1112,30.18,702,21.8112033751956,21.8610390108466,21.8112033751956,21.8610390108466,969.137834184742,0.0,1.0
2014-12-23,28.72,29.5999,28.59,29.06,2840,20.8034804636022,21.4408405771093,20.7093142915873,21.0497612211796,3920.72855994966,0.0,1.0
2014-12-24,29.72,29.72,29.72,29.72,725,21.5278356329476,21.5278356329476,21.5278356329476,21.5278356329476,1000.89021336744,0.0,1.0
2014-12-26,28.1001,29.87,28.1001,29.87,2114,20.3544526941249,21.6364889083495,20.3544526941249,21.6364889083495,2918.4578083569,0.0,1.0
2014-12-29,29.04,29.98,28.0138,28.1,19344,21.0352741177927,21.7161679769775,20.2919408430104,20.354380258608,26705.1314308685,0.0,1.0
2014-12-30,29.3,29.3,28.3,29.01,21120,21.2236064618225,21.2236064618225,20.4992512924771,21.0135434627124,29156.9673190624,0.0,1.0
2014-12-31,30.76,31.2,28.1001,28.6,35050,22.2811650090669,22.599881283579,20.3544526941249,20.7165578432807,48387.8647979705,0.0,1.0
2015-01-02,31.07,31.28,30.7,30.8,29265,22.505715111564,22.6578296971266,22.2377036989062,22.3101392158408,40401.451164411,0.0,1.0
2015-01-05,29.95,30.97,29.13,30.7,4200,21.6944373218971,22.4332795946295,21.1004660830338,22.2377036989062,5798.26054640444,0.0,1.0
2015-01-06,28.3,29.5,27.95,29.1,16726,20.4992512924771,21.3684774956916,20.2457269832061,21.0787354279534,23090.882356943,0.0,1.0
2015-01-07,30.76,31.4,28.25,28.25,23858,22.2811650090669,22.744752317448,20.4630335340098,20.4630335340098,32936.880980028,0.0,1.0
2015-01-08,30.65,31.2,29.65,30.7,31770,22.2014859404389,22.599881283579,21.4771307710935,22.2377036989062,43859.6994188737,0.0,1.0
2015-01-09,30.2,30.979,29.57,30.979,23997,21.8755261142335,22.4397987911536,21.4191823575458,22.4397987911536,33128.7757933493,0.0,1.0
2015-01-12,30.73,30.97,29.6,30.4,40201,22.2594343539866,22.4332795946295,21.4409130126262,22.0203971481026,55499.0171966678,0.0,1.0
2015-01-13,29.57,30.35,29.0201,30.05,4339,21.4191823575458,21.9841793896353,21.0208594499227,21.7668728388317,5990.15535972593,0.0,1.0
2015-01-14,29.67,29.7,29.66,29.7,400,21.4916178744804,21.5133485295607,21.4843743227869,21.5133485295607,552.215290133756,0.0,1.0
2015-01-15,29.69,30.392,29.14,30.392,2286,21.5061049778673,22.0146023067478,21.1077096347273,22.0146023067478,3155.91038311441,0.0,1.0
2015-01-16,28.9,29.18,28.76,29.18,2310,20.9338643940843,21.1366838415011,20.832454670376,21.1366838415011,3189.04330052245,0.0,1.0
2015-01-20,30.35,31.16,28.37,28.4,133041,21.9841793896353,22.5709070768051,20.5499561543312,20.5716868094116,183668.186036713,0.0,1.0
2015-01-21,28.8,30.79,28.64,30.25,127462,20.8614288771498,22.3028956641473,20.7455320500545,21.9117438727007,175966.163277572,0.0,1.0
2015-01-22,29.05,29.2,28.85,28.85,18950,21.0425176694862,21.151170944888,20.8976466356171,20.8976466356171,26161.1993700867,0.0,1.0
2015-01-23,30.48,31.94,28.87,29.1,161209,22.0783455616502,23.1359041088946,20.912133739004,21.0787354279534,222555.186767932,0.0,1.0
2015-01-26,30.35,30.98,29.4,30.61,24006,21.9841793896353,22.4405231463229,21.2960419787571,22.1725117336651,33141.2006373774,0.0,1.0
2015-01-27,30.65,31.17,29.4001,29.8,15525,22.2014859404389,22.5781506284986,21.296114414274,21.5857840464953,21432.8559483165,0.0,1.0
2015-01-28,31.2,31.54,29.5,30.75,40491,22.599881283579,22.8461620411564,21.3684774956916,22.2739214573735,55899.3732820147,0.0,1.0
2015-01-29,31.15,31.75,30.78,31.2,85581,22.5636635251117,22.998276626719,22.2956521124539,22.599881283579,118147.841862342,0.0,1.0
2015-01-30,31.15,31.74,30.29,31.1,96138,22.5636635251117,22.9910330750255,21.9407180794746,22.5274457666444,132722.183907198,0.0,1.0
2015-02-02,30.61,31.93,30.3,31.15,50908,22.1725117336651,23.1286605572012,21.947961631168,22.5636635251117,70280.4399753232,0.0,1.0
2015-02-03,31.3,31.96,30.03,30.6,62371,22.8534055928499,23.3352984903349,21.9261268355681,22.3423070652143,85423.2552810766,0.25,1.0
2015-02-04,31.9,31.9,30.28,31.19,5373,23.291490045109,23.291490045109,22.1086620240094,22.7730901099357,7358.85508690296,0.0,1.0
2015-02-05,31.7699,31.86,31.07,31.7,3443,23.1964987330441,23.2622844149584,22.6854732194839,23.1454618943559,4715.52913906699,0.0,1.0
2015-02-06,31.95,31.95,31.55,31.55,1530,23.3279970827972,23.3279970827972,23.0359407812912,23.0359407812912,2095.48637315495,0.0,1.0
2015-02-09,32.7,33.0,31.98,31.98,4444,23.8756026481211,24.0946448742507,23.3499013054102,23.3499013054102,6086.49767470627,0.0,1.0
2015-02-10,34.25,34.98,32.75,32.75,31755,25.0073208164571,25.5403235667057,23.9121096858094,23.9121096858094,43491.6142349905,0.0,1.0
2015-02-11,33.85,34.33,33.1,34.15,19629,24.7152645149511,25.0657320767583,24.1676589496272,24.9343067410806,26883.8575285349,0.0,1.0
2015-02-12,33.76,34.1,33.4,34.0,18154,24.6495518471122,24.8977997033924,24.3867011757567,24.8247856280158,24863.6990968986,0.0,1.0
2015-02-13,33.85,34.2,33.62,33.8,74583,24.7152645149511,24.9708137787689,24.5473321415851,24.6787574772628,102148.797496088,0.0,1.0
2015-02-17,31.4,33.95,30.17,33.8,117753,22.9264196682264,24.7882785903276,22.0283465410952,24.6787574772628,161274.383593539,0.0,1.0
2015-02-18,32.71,33.17,31.78,31.9,29458,23.8829040556588,24.2187688023907,23.2038731546572,23.291490045109,40345.6454773846,0.0,1.0
2015-02-19,32.7,33.04,31.71,32.65,38092,23.8756026481211,24.1238505044013,23.1527633018936,23.8390956104329,52170.7626968747,0.0,1.0
2015-02-20,32.81,33.05,32.38,32.38,21625,23.9559181310353,24.1311519119389,23.6419576069163,23.6419576069163,29617.5770061933,0.0,1.0
2015-02-23,32.99,33.1,32.4,32.8,10819,24.087343466713,24.1676589496272,23.6565604219916,23.9486167234976,14817.6908961852,0.0,1.0
2015-02-24,33.84,33.9999,32.7,32.7,34447,24.7079631074134,24.8247126139405,23.8756026481211,23.8756026481211,47178.5745725938,0.0,1.0
2015-02-25,34.1819,34.2,33.89,33.89,8424,24.9575982311257,24.9708137787689,24.7444701451017,24.7444701451017,11537.5014427825,0.0,1.0
2015-02-26,33.71,34.5,33.5605,34.14,26897,24.6130448094239,25.1898560048984,24.503888766736,24.927005333543,36838.1026004894,0.0,1.0
2015-02-27,34.08,34.5,33.79,34.0,15295,24.883196888317,25.1898560048984,24.6714560697251,24.8247856280158,20948.015736866,0.0,1.0
2015-03-02,34.5,34.9,34.0,34.0,31981,25.1898560048984,25.4819123064045,24.8247856280158,24.8247856280158,43801.1435946853,0.0,1.0
2015-03-03,35.15,35.45,34.501,34.6,35260,25.9784080189648,26.2001298512746,25.4987497884013,25.5719179930635,47708.4276717503,0.43,1.0
2015-03-04,34.77,35.5,34.77,35.5,13504,25.6975603647057,26.2370834899929,25.6975603647057,26.2370834899929,18271.5430311774,0.0,1.0
2015-03-05,34.54,34.8895,34.54,34.7,25137,25.5275736266015,25.7858795612425,25.5275736266015,25.6458252705001,34011.5356320133,0.0,1.0
2015-03-06,34.72,34.72,33.6,34.3,8549,25.6606067259874,25.6606067259874,24.8328452186975,25.3501961607537,11567.1964879692,0.0,1.0
2015-03-09,34.31,34.86,34.1,34.7,1135,25.3575868884974,25.7640769143987,25.2023816058805,25.6458252705001,1535.70803764709,0.0,1.0
2015-03-10,34.48,34.48,33.33,34.0,11028,25.4832292601396,25.4832292601396,24.6332955696187,25.1284743284439,14921.3993296671,0.0,1.0
2015-03-11,34.58,34.58,34.4,34.55,2365,25.5571365375762,25.5571365375762,25.4241034381903,25.5349643543452,3199.95551456861,0.0,1.0
2015-03-12,33.712,33.712,33.57,33.57,1762,24.9156213694265,24.9156213694265,24.8106730354665,24.8106730354665,2384.06833685831,0.0,1.0
2015-03-13,33.9,33.9699,33.32,33.32,2502,25.0545670510073,25.1062282379355,24.625904841875,24.625904841875,3385.32291646963,0.0,1.0
2015-03-16,34.16,34.46,33.86,33.86,1699,25.2467259723425,25.4684478046523,25.0250041400327,25.0250041400327,2298.82639291842,0.0,1.0
2015-03-17,34.0,34.84,34.0,34.202,3203,25.1284743284439,25.7492954589114,25.1284743284439,25.2777670288658,4333.80867364198,0.0,1.0
2015-03-18,34.57,34.57,33.451,33.451,1879,25.5497458098325,25.5497458098325,24.722723375317,24.722723375317,2542.37480417524,0.0,1.0
2015-03-19,35.0,35.0,33.5901,33.5901,1925,25.8675471028099,25.8675471028099,24.8255283982313,24.8255283982313,2604.61495371864,0.0,1.0
2015-03-20,34.11,35.0,34.08,35.0,9466,25.2097723336242,25.8675471028099,25.1876001503932,25.8675471028099,12807.9403386497,0.0,1.0
2015-03-23,32.54,34.1,32.5,33.4,17191,24.0494280778696,25.2023816058805,24.0198651668949,24.6850306638243,23260.2263217543,0.0,1.0
2015-03-24,32.5126,32.98,31.1,32.53,1450,24.0291774838519,24.3746200985906,22.9851632827825,24.0420373501259,1961.91775734651,0.0,1.0
2015-03-25,32.02,32.04,32.02,32.04,414,23.6651102351992,23.6798916906866,23.6651102351992,23.6798916906866,560.161345890659,0.0,1.0
2015-03-26,31.87,33.5799,31.404,31.62,1108,23.5542493190443,24.8179898559328,23.2098414061898,23.3694811254528,1499.17577595858,0.0,1.0
2015-03-27,31.87,31.87,31.87,31.87,26,23.5542493190443,23.5542493190443,23.5542493190443,23.5542493190443,35.1792149593168,0.0,1.0
2015-03-30,31.6053,31.6053,31.6053,31.6053,249,23.3586167556697,23.3586167556697,23.3586167556697,23.3586167556697,336.908635571917,0.0,1.0
2015-03-31,32.885,32.885,32.885,32.885,106,24.3044081850258,24.3044081850258,24.3044081850258,24.3044081850258,143.422953295676,0.0,1.0
2015-04-01,32.75,32.75,31.19,31.49,6159,24.2046333604864,24.2046333604864,23.0516798324755,23.2734016647853,8333.41480517045,0.0,1.0
2015-04-02,32.415,32.415,31.882,31.882,1035,23.9570439810738,23.9570439810738,23.5631181923367,23.5631181923367,1400.40336472665,0.0,1.0
2015-04-06,32.16,32.22,32.16,32.22,359,23.7685804236105,23.8129247900724,23.7685804236105,23.8129247900724,485.743775784411,0.0,1.0
2015-04-07,32.0,32.89,31.0434,32.89,5118,23.6503287797119,24.3081035488977,22.9433317637534,24.3081035488977,6924.89316006858,0.0,1.0
2015-04-08,32.01,32.53,30.59,30.68,14337,23.6577195074556,24.0420373501259,22.6082361678559,22.6747527175488,19398.6309566047,0.0,1.0
2015-04-09,31.94,31.9495,31.94,31.94,522,23.60598441325,23.6130056046064,23.60598441325,23.60598441325,706.290392644742,0.0,1.0
2015-04-10,31.94,31.94,31.94,31.94,124,23.60598441325,23.60598441325,23.60598441325,23.60598441325,167.777794421356,0.0,1.0
2015-04-13,31.2,31.2,31.2,31.2,325,23.0590705602191,23.0590705602191,23.0590705602191,23.0590705602191,439.740186991459,0.0,1.0
2015-04-14,30.25,31.35,30.02,31.35,1122,22.3569514245714,23.169931476374,22.1869646864672,23.169931476374,1518.11843016744,0.0,1.0
2015-04-15,30.64,30.64,30.64,30.64,258,22.6451898065742,22.6451898065742,22.6451898065742,22.6451898065742,349.086056134758,0.0,1.0
2015-04-16,29.8655,31.7649,29.8655,30.28,386,22.0727779428277,23.4765727704585,22.0727779428277,22.3791236078024,522.276037472933,0.0,1.0
2015-04-17,30.6,30.9,29.87,30.0,21420,22.6156268955995,22.8373487279093,22.0761037703123,22.1721832309799,28982.2609395602,0.0,1.0
2015-04-20,30.58,30.86,30.4,30.6,4020,22.6008454401122,22.8077858169347,22.4678123407263,22.6156268955995,5439.24785140205,0.0,1.0
2015-04-21,30.25,30.58,30.25,30.55,2499,22.3569514245714,22.6008454401122,22.3569514245714,22.5786732568812,3381.26377628202,0.0,1.0
2015-04-22,30.14,30.4,30.14,30.4,400,22.2756534193912,22.4678123407263,22.2756534193912,22.4678123407263,541.218691681795,0.0,1.0
2015-04-23,30.6,30.6,30.43,30.43,397,22.6156268955995,22.6156268955995,22.4899845239573,22.4899845239573,537.159551494183,0.0,1.0
2015-04-24,30.46,30.9,30.42,30.52,1000,22.5121567071883,22.8373487279093,22.4825937962136,22.5565010736502,1353.04672920449,0.0,1.0
2015-04-27,30.46,30.46,30.46,30.46,0,22.5121567071883,22.5121567071883,22.5121567071883,22.5121567071883,0,0.0,1.0
2015-04-28,30.46,30.46,30.46,30.46,98,22.5121567071883,22.5121567071883,22.5121567071883,22.5121567071883,132.59857946204,0.0,1.0
2015-04-29,30.46,30.46,30.46,30.46,0,22.5121567071883,22.5121567071883,22.5121567071883,22.5121567071883,0,0.0,1.0
2015-04-30,30.92,30.92,30.92,30.92,130,22.8521301833966,22.8521301833966,22.8521301833966,22.8521301833966,175.896074796584,0.0,1.0
2015-05-01,30.64,30.9,30.5605,30.9,1723,22.6451898065742,22.8373487279093,22.5864335210121,22.8373487279093,2331.29951441933,0.0,1.0
2015-05-04,30.52,30.82,30.52,30.82,201,22.5565010736502,22.77822290596,22.5565010736502,22.77822290596,271.962392570103,0.0,1.0
2015-05-05,30.61,30.61,30.5,30.5,342,22.6230176233432,22.6230176233432,22.5417196181629,22.5417196181629,462.741981387935,0.0,1.0
2015-05-06,30.61,30.61,30.61,30.61,46,22.6230176233432,22.6230176233432,22.6230176233432,22.6230176233432,62.2401495434064,0.0,1.0
2015-05-07,30.2,30.2,30.2,30.2,213,22.3199977858531,22.3199977858531,22.3199977858531,22.3199977858531,288.198953320556,0.0,1.0
2015-05-08,30.115,30.32,30.062,30.062,810,22.257176600032,22.408686518777,22.2180057429906,22.2180057429906,1095.96785065564,0.0,1.0
2015-05-11,30.01,30.75,30.01,30.09,6565,22.1795739587236,22.7264878117544,22.1795739587236,22.2386997806729,8882.75177722746,0.0,1.0
2015-05-12,30.015,30.95,30.015,30.75,1800,22.1832693225954,22.8743023666276,22.1832693225954,22.7264878117544,2435.48411256808,0.0,1.0
2015-05-13,30.28,30.89,30.28,30.72,1072,22.3791236078024,22.8299580001657,22.3791236078024,22.7043156285234,1450.46609370721,0.0,1.0
2015-05-14,30.97,30.97,30.96,30.96,333,22.8890838221149,22.8890838221149,22.8816930943713,22.8816930943713,450.564560825096,0.0,1.0
2015-05-15,30.97,30.97,30.97,30.97,200,22.8890838221149,22.8890838221149,22.8890838221149,22.8890838221149,270.609345840898,0.0,1.0
2015-05-18,30.75,30.95,30.0639,30.0639,953,22.7264878117544,22.8743023666276,22.2194099812619,22.2194099812619,1289.45353293188,0.0,1.0
2015-05-19,30.39,31.43,30.37,31.35,1252,22.4604216129827,23.2290572983233,22.4456401574953,23.169931476374,1694.01450496402,0.0,1.0
2015-05-20,30.68,30.97,30.22,30.95,1965,22.6747527175488,22.8890838221149,22.3347792413404,22.8743023666276,2658.73682288682,0.0,1.0
2015-05-21,30.71,31.15,30.43,30.8,6610,22.6969249007798,23.0221169215008,22.4899845239573,22.7634414504727,8943.63888004166,0.0,1.0
2015-05-22,30.9672,31.85,30.21,30.21,1302,22.8870144183467,23.539467863557,22.3273885135968,22.3273885135968,1761.66684142425,0.0,1.0
2015-05-26,30.86,31.9,30.52,31.9,1301,22.8077858169347,23.5764215022753,22.5565010736502,23.5764215022753,1760.31379469504,0.0,1.0
2015-05-27,30.86,30.86,30.86,30.86,3,22.8077858169347,22.8077858169347,22.8077858169347,22.8077858169347,4.05914018761346,0.0,1.0
2015-05-28,30.86,30.86,30.86,30.86,0,22.8077858169347,22.8077858169347,22.8077858169347,22.8077858169347,0,0.0,1.0
2015-05-29,30.2,30.51,30.2,30.48,4748,22.3199977858531,22.5491103459066,22.3199977858531,22.5269381626756,6424.26587026292,0.0,1.0
2015-06-01,30.18,30.28,30.18,30.28,400,22.3052163303658,22.3791236078024,22.3052163303658,22.3791236078024,541.218691681796,0.0,1.0
2015-06-02,30.18,30.18,30.18,30.18,62,22.3052163303658,22.3052163303658,22.3052163303658,22.3052163303658,83.8888972106783,0.0,1.0
2015-06-03,30.19,30.22,30.19,30.22,475,22.4456401574953,22.4679445365853,22.4456401574953,22.4679445365853,638.88799336433,0.18,1.0
2015-06-04,30.25,30.27,30.1347,30.1347,720,22.4902489156752,22.5051185017351,22.4045257520396,22.4045257520396,968.419695204877,0.0,1.0
2015-06-05,30.25,30.25,30.25,30.25,1,22.4902489156752,22.4902489156752,22.4902489156752,22.4902489156752,1.34502735445122,0.0,1.0
2015-06-08,30.6399,31.35,30.1901,31.35,901,22.7801314959139,23.3080761489725,22.4457145054256,23.3080761489725,1211.86964636055,0.0,1.0
2015-06-09,30.6399,30.6399,30.6399,30.6399,216,22.7801314959139,22.7801314959139,22.7801314959139,22.7801314959139,290.525908561464,0.0,1.0
2015-06-10,30.69,31.35,30.69,31.35,333,22.8173798089941,23.3080761489725,22.8173798089941,23.3080761489725,447.894109032256,0.0,1.0
2015-06-11,30.18,31.2,30.18,30.39,3046,22.4382053644654,23.1965542535228,22.4382053644654,22.5943360180948,4096.95332165841,0.0,1.0
2015-06-12,30.2507,30.96,30.0708,30.96,1112,22.4907693511873,23.0181192208034,22.357017424578,23.0181192208034,1495.67041814975,0.0,1.0
2015-06-15,30.25,31.24,30.25,31.24,664,22.4902489156752,23.2262934256427,22.4902489156752,23.2262934256427,893.098163355609,0.0,1.0
2015-06-16,30.25,30.25,30.25,30.25,227,22.4902489156752,22.4902489156752,22.4902489156752,22.4902489156752,305.321209460427,0.0,1.0
2015-06-17,30.3,30.6539,30.12,30.62,1598,22.5274228808251,22.7905402061559,22.3935966062855,22.7653362577843,2149.35371241305,0.0,1.0
2015-06-18,30.12,30.97,30.12,30.97,1638,22.3935966062855,23.0255540138334,22.3935966062855,23.0255540138334,2203.1548065911,0.0,1.0
2015-06-19,30.0,30.33,30.0,30.11,4213,22.3043790899258,22.549727259915,22.3043790899258,22.3861618132555,5666.60024430299,0.0,1.0
2015-06-22,30.0,30.0,30.0,30.0,82,22.3043790899258,22.3043790899258,22.3043790899258,22.3043790899258,110.292243065,0.0,1.0
2015-06-23,30.15,30.2001,30.15,30.2001,448,22.4159009853754,22.4531492984556,22.4159009853754,22.4531492984556,602.572254794147,0.0,1.0
2015-06-24,30.106,30.106,29.83,30.0,1730,22.3831878960435,22.3831878960435,22.1779876084162,22.3043790899258,2326.89732320061,0.0,1.0
2015-06-25,30.106,30.106,30.106,30.106,8,22.3831878960435,22.3831878960435,22.3831878960435,22.3831878960435,10.7602188356098,0.0,1.0
2015-06-26,27.8,30.1905,27.8,30.1905,7970,20.6687246233313,22.4460118971468,20.6687246233313,22.4460118971468,10719.8680149762,0.0,1.0
2015-06-29,28.0,28.0001,28.0,28.0001,466,20.8174204839308,20.8174948318611,20.8174204839308,20.8174948318611,626.782747174267,0.0,1.0
2015-06-30,28.0001,28.5,28.0001,28.5,1210,20.8174948318611,21.1891601354295,20.8174948318611,21.1891601354295,1627.48309888597,0.0,1.0
2015-07-01,28.0,28.06,28.0,28.06,748,20.8174204839308,20.8620292421106,20.8174204839308,20.8620292421106,1006.08046112951,0.0,1.0
2015-07-02,27.51,28.02,26.46,28.0,3689,20.453115625462,20.8322900699907,19.6724623573146,20.8174204839308,4961.80591057054,0.0,1.0
2015-07-06,26.8,26.9,26.02,26.02,1982,19.9252453203337,19.9995932506335,19.3453314639957,19.3453314639957,2665.84421652232,0.0,1.0
2015-07-07,26.8,26.8,26.2508,26.303,882,19.9252453203337,19.9252453203337,19.5169264871275,19.555736106744,1186.31412662598,0.0,1.0
2015-07-08,26.7999,26.7999,26.7999,26.7999,801,19.9251709724034,19.9251709724034,19.9251709724034,19.9251709724034,1077.36691091543,0.0,1.0
2015-07-09,26.8,26.8,26.2608,26.684,1180,19.9252453203337,19.9252453203337,19.5243612801575,19.839001721186,1587.13227825244,0.0,1.0
2015-07-10,26.4881,26.7999,26.4881,26.5,734,19.6933541257288,19.9251709724034,19.6933541257288,19.7022015294345,987.250078167194,0.0,1.0
2015-07-13,26.4881,26.4881,26.4881,26.4881,90,19.6933541257288,19.6933541257288,19.6933541257288,19.6933541257288,121.05246190061,0.0,1.0
2015-07-14,26.75,26.75,26.0101,26.118,1482,19.8880713551838,19.8880713551838,19.337971018896,19.4181924356894,1993.33053929671,0.0,1.0
2015-07-15,26.4,26.4,26.4,26.4,427,19.6278535991347,19.6278535991347,19.6278535991347,19.6278535991347,574.326680350671,0.0,1.0
2015-07-16,26.11,26.3345,26.11,26.3345,988,19.4122446012654,19.5791557047884,19.4122446012654,19.5791557047884,1328.88702619781,0.0,1.0
2015-07-17,26.3,26.75,26.3,26.64,1634,19.553505668835,19.8880713551838,19.553505668835,19.8062886318541,2197.77469717329,0.0,1.0
2015-07-20,26.3,26.3,26.3,26.3,20,19.553505668835,19.553505668835,19.553505668835,19.553505668835,26.9005470890243,0.0,1.0
2015-07-21,25.5001,25.5001,25.5001,25.5001,340,18.9587965743672,18.9587965743672,18.9587965743672,18.9587965743672,457.309300513415,0.0,1.0
2015-07-22,26.854,26.854,26.854,26.854,340,19.9653932026956,19.9653932026956,19.9653932026956,19.9653932026956,457.309300513414,0.0,1.0
2015-07-23,26.6,26.7899,26.6,26.7899,536,19.7765494597342,19.9177361793734,19.7765494597342,19.9177361793734,720.934661985854,0.0,1.0
2015-07-24,27.212,27.212,27.212,27.212,111,20.2315587931687,20.2315587931687,20.2315587931687,20.2315587931687,149.298036344085,0.0,1.0
2015-07-27,25.82,26.6,25.52,26.6,678,19.1966356033961,19.7765494597342,18.9735918124969,19.7765494597342,911.928546317929,0.0,1.0
2015-07-28,25.8582,25.8582,25.8582,25.8582,135,19.2250365127707,19.2250365127707,19.2250365127707,19.2250365127707,181.578692850914,0.0,1.0
2015-07-29,26.34,26.7,26.34,26.7,610,19.5832448409549,19.850897390034,19.5832448409549,19.850897390034,820.466686215242,0.0,1.0
2015-07-30,26.41,26.41,25.262,25.262,563,19.6352883921647,19.6352883921647,18.7817741523235,18.7817741523235,757.250400556036,0.0,1.0
2015-07-31,26.1712,26.1712,26.1712,26.1712,200,19.4577455346089,19.4577455346089,19.4577455346089,19.4577455346089,269.005470890243,0.0,1.0
2015-08-03,25.85,27.23,24.47,26.6,6420,19.2189399824861,20.2449414206227,18.1929385443495,19.7765494597342,8635.07561557681,0.0,1.0
2015-08-04,25.15,26.25,25.03,26.25,900,18.6985044703878,19.5163317036851,18.6092869540281,19.5163317036851,1210.5246190061,0.0,1.0
2015-08-05,25.01,26.15,24.07,24.07,1575,18.5944173679682,19.4419837733853,17.8955468231505,17.8955468231505,2118.41808326066,0.0,1.0
2015-08-06,25.2,25.2,25.1,25.1,1308,18.7356784355377,18.7356784355377,18.6613305052379,18.6613305052379,1759.29577962219,0.0,1.0
2015-08-07,25.2,25.2,25.2,25.2,130,18.7356784355377,18.7356784355377,18.7356784355377,18.7356784355377,174.853556078658,0.0,1.0
2015-08-10,26.6,26.6,26.1,26.6,1594,19.7765494597342,19.7765494597342,19.4048098082355,19.7765494597342,2143.97360299525,0.0,1.0
2015-08-11,26.25,26.25,26.25,26.25,342,19.5163317036851,19.5163317036851,19.5163317036851,19.5163317036851,459.999355222317,0.0,1.0
2015-08-12,26.4,26.66,26.4,26.66,472,19.6278535991347,19.8211582179141,19.6278535991347,19.8211582179141,634.852911300976,0.0,1.0
2015-08-13,26.74,26.74,26.74,26.74,368,19.8806365621539,19.8806365621539,19.8806365621539,19.8806365621539,494.970066438048,0.0,1.0
2015-08-14,26.74,26.74,26.74,26.74,47,19.8806365621539,19.8806365621539,19.8806365621539,19.8806365621539,63.2162856592072,0.0,1.0
2015-08-17,26.545,26.74,26.3,26.74,465,19.7356580980694,19.8806365621539,19.553505668835,19.8806365621539,625.437719819815,0.0,1.0
2015-08-18,26.0501,26.72,26.05,26.72,1151,19.3677101910159,19.8657669760939,19.3676358430856,19.8657669760939,1548.12648497335,0.0,1.0
2015-08-19,26.057,26.75,26.05,26.47,2004,19.3728401982066,19.8880713551838,19.3676358430856,19.6798971503445,2695.43481832024,0.0,1.0
2015-08-20,26.057,26.057,26.057,26.057,33,19.3728401982066,19.3728401982066,19.3728401982066,19.3728401982066,44.3859026968901,0.0,1.0
2015-08-21,26.057,26.057,26.057,26.057,96,19.3728401982066,19.3728401982066,19.3728401982066,19.3728401982066,129.122626027317,0.0,1.0
2015-08-24,26.896,26.896,26.0,26.49,1000,19.9966193334215,19.9966193334215,19.3304618779357,19.6947667364045,1345.02735445122,0.0,1.0
2015-08-25,27.95,27.95,26.75,26.75,314,20.7802465187809,20.7802465187809,19.8880713551838,19.8880713551838,422.338589297682,0.0,1.0
2015-08-26,26.35,26.35,26.35,26.35,101,19.5906796339848,19.5906796339848,19.5906796339848,19.5906796339848,135.847762799573,0.0,1.0
2015-08-27,28.4,28.4,26.51,26.51,943,21.1148122051298,21.1148122051298,19.7096363224644,19.7096363224644,1268.3607952475,0.0,1.0
2015-08-28,28.36,28.36,28.36,28.36,159,21.0850730330099,21.0850730330099,21.0850730330099,21.0850730330099,213.859349357743,0.0,1.0
2015-08-31,27.26,29.68,27.09,28.36,1300,20.2672457997126,22.0664657129666,20.140854318203,21.0850730330099,1748.53556078658,0.0,1.0
2015-09-01,27.61,27.61,26.24,26.24,2118,20.5274635557617,20.5274635557617,19.5088969106551,19.5088969106551,2848.76793672768,0.0,1.0
2015-09-02,27.0,27.0,26.997,26.999,1146,20.2077674554728,20.2077674554728,20.2055221479777,20.2070190196411,1531.19339225274,0.18,1.0
2015-09-03,26.81,26.81,26.484,26.484,281,20.0655646474528,20.0655646474528,19.8215745663238,19.8215745663238,375.449688676284,0.0,1.0
2015-09-04,26.9898,26.9898,26.0,26.0,790,20.2001334099896,20.2001334099896,19.4593316237886,19.4593316237886,1055.53471193688,0.0,1.0
2015-09-08,26.305,26.305,25.82,25.82,1439,19.6876045524523,19.6876045524523,19.3246131740855,19.3246131740855,1922.67651959136,0.0,1.0
2015-09-09,27.5,27.5,25.9,25.9,642,20.5819853713149,20.5819853713149,19.3844880406202,19.3844880406202,857.788968434783,0.0,1.0
2015-09-10,26.69,26.69,26.69,26.69,194,19.9757523476507,19.9757523476507,19.9757523476507,19.9757523476507,259.207258374374,0.0,1.0
2015-09-11,26.03,26.03,26.03,26.03,248,19.4817846987391,19.4817846987391,19.4817846987391,19.4817846987391,331.35773235487,0.0,1.0
2015-09-14,25.8,25.8614,25.8,25.8614,926,19.3096444574518,19.3555984175172,19.3096444574518,19.3555984175172,1237.24701677665,0.0,1.0
2015-09-15,25.8,25.8,25.8,25.8,29,19.3096444574518,19.3096444574518,19.3096444574518,19.3096444574518,38.7474767673033,0.0,1.0
2015-09-16,25.8,25.8,25.8,25.8,30,19.3096444574518,19.3096444574518,19.3096444574518,19.3096444574518,40.083596655831,0.0,1.0
2015-09-17,25.8,25.8,25.8,25.8,46,19.3096444574518,19.3096444574518,19.3096444574518,19.3096444574518,61.4615148722742,0.0,1.0
2015-09-18,26.7,26.77,26.7,26.77,425,19.9832367059675,20.0356272141854,19.9832367059675,20.0356272141854,567.850952624274,0.0,1.0
2015-09-21,25.3,26.35,25.3,26.35,1192,18.9354265416097,19.7212841648781,18.9354265416097,19.7212841648781,1592.65490712502,0.0,1.0
2015-09-22,25.47,25.47,25.47,25.47,649,19.062660632996,19.062660632996,19.062660632996,19.062660632996,867.141807654478,0.0,1.0
2015-09-23,25.47,25.47,25.47,25.47,1,19.062660632996,19.062660632996,19.062660632996,19.062660632996,1.3361198885277,0.0,1.0
2015-09-24,25.47,25.47,25.47,25.47,6,19.062660632996,19.062660632996,19.062660632996,19.062660632996,8.0167193311662,0.0,1.0
2015-09-25,25.54,25.54,25.54,25.54,307,19.1150511412139,19.1150511412139,19.1150511412139,19.1150511412139,410.188805778004,0.0,1.0
2015-09-28,25.35,25.81,25.35,25.81,513,18.9728483331939,19.3171288157686,18.9728483331939,19.3171288157686,685.42950281471,0.0,1.0
2015-09-29,25.6,25.6,25.6,25.6,378,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,505.053317863472,0.0,1.0
2015-09-30,25.0,25.3,25.0,25.3,1296,18.7108957921044,18.9354265416097,18.7108957921044,18.9354265416097,1731.6113755319,0.0,1.0
2015-10-01,24.6,25.7899,24.431,25.7899,1893,18.4115214594308,19.3020852555518,18.2850358038761,19.3020852555518,2529.27494898293,0.0,1.0
2015-10-02,24.735,25.049,24.735,25.049,1041,18.5125602967081,18.747569147857,18.5125602967081,18.747569147857,1390.90080395734,0.0,1.0
2015-10-05,25.29,25.98,24.9458,24.9458,2047,18.9279421832928,19.4443629071549,18.6703305700271,18.6703305700271,2735.03741181621,0.0,1.0
2015-10-06,25.29,25.29,25.29,25.29,10,18.9279421832928,18.9279421832928,18.9279421832928,18.9279421832928,13.361198885277,0.0,1.0
2015-10-07,25.75,25.78,25.75,25.78,588,19.2722226658676,19.2946757408181,19.2722226658676,19.2946757408181,785.638494454287,0.0,1.0
2015-10-08,26.04,26.04,25.6,25.6,562,19.489269057056,19.489269057056,19.1599572911149,19.1599572911149,750.899377352567,0.0,1.0
2015-10-09,26.4823,26.98,26.4823,26.98,489,19.8203022254099,20.1927987388391,19.8203022254099,20.1927987388391,653.362625490045,0.0,1.0
2015-10-12,26.92,26.92,26.92,26.92,260,20.147892588938,20.147892588938,20.147892588938,20.147892588938,347.391171017203,0.0,1.0
2015-10-13,25.8,25.8,25.8,25.8,184,19.3096444574518,19.3096444574518,19.3096444574518,19.3096444574518,245.846059489097,0.0,1.0
2015-10-14,26.9499,26.9499,26.9499,26.9499,468,20.1702708203054,20.1702708203054,20.1702708203054,20.1702708203054,625.304107830964,0.0,1.0
2015-10-15,26.9499,26.9499,26.9499,26.9499,20,20.1702708203054,20.1702708203054,20.1702708203054,20.1702708203054,26.722397770554,0.0,1.0
2015-10-16,26.94,26.94,26.94,26.94,100,20.1628613055717,20.1628613055717,20.1628613055717,20.1628613055717,133.61198885277,0.0,1.0
2015-10-19,26.95,26.9999,25.86,26.8959,1073,20.1703456638886,20.2076926118896,19.3545506073528,20.1298552853945,1433.65664039022,0.0,1.0
2015-10-20,26.48,26.48,25.9,25.9,300,19.818580822997,19.818580822997,19.3844880406202,19.3844880406202,400.835966558311,0.0,1.0
2015-10-21,26.48,26.48,26.48,26.48,3,19.818580822997,19.818580822997,19.818580822997,19.818580822997,4.00835966558311,0.0,1.0
2015-10-22,26.2101,26.2101,26.2101,26.2101,172,19.6165779920255,19.6165779920255,19.6165779920255,19.6165779920255,229.812620826764,0.0,1.0
2015-10-23,26.03,26.03,26.0,26.0,1421,19.4817846987391,19.4817846987391,19.4593316237886,19.4593316237886,1898.62636159787,0.0,1.0
2015-10-26,26.9499,26.9499,26.0,26.0,1428,20.1702708203054,20.1702708203054,19.4593316237886,19.4593316237886,1907.97920081756,0.0,1.0
2015-10-27,26.9499,26.9499,26.9499,26.9499,13,20.1702708203054,20.1702708203054,20.1702708203054,20.1702708203054,17.3695585508601,0.0,1.0
2015-10-28,26.9163,26.9163,25.6,25.6,300,20.1451233763608,20.1451233763608,19.1599572911149,19.1599572911149,400.835966558311,0.0,1.0
2015-10-29,26.9163,26.9163,26.9163,26.9163,4,20.1451233763608,20.1451233763608,20.1451233763608,20.1451233763608,5.34447955411081,0.0,1.0
2015-10-30,26.9163,26.9163,26.9163,26.9163,0,20.1451233763608,20.1451233763608,20.1451233763608,20.1451233763608,0,0.0,1.0
2015-11-02,25.6,25.6,25.6,25.6,232,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,309.979814138427,0.0,1.0
2015-11-03,25.6,25.6,25.6,25.6,5,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,6.68059944263852,0.0,1.0
2015-11-04,25.85,25.85,25.81,25.85,400,19.347066249036,19.347066249036,19.3171288157686,19.347066249036,534.44795541108,0.0,1.0
2015-11-05,25.85,25.85,25.85,25.85,65,19.347066249036,19.347066249036,19.347066249036,19.347066249036,86.8477927543005,0.0,1.0
2015-11-06,25.6,25.6,25.6,25.6,363,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,485.011519535556,0.0,1.0
2015-11-09,25.61,25.99,25.61,25.99,805,19.1674416494318,19.4518472654718,19.1674416494318,19.4518472654718,1075.5765102648,0.0,1.0
2015-11-10,25.61,25.61,25.61,25.61,0,19.1674416494318,19.1674416494318,19.1674416494318,19.1674416494318,0,0.0,1.0
2015-11-11,25.78,25.78,25.78,25.78,57,19.2946757408181,19.2946757408181,19.2946757408181,19.2946757408181,76.1588336460789,0.0,1.0
2015-11-12,26.38,26.38,26.32,26.32,329,19.7437372398286,19.7437372398286,19.6988310899275,19.6988310899275,439.583443325613,0.0,1.0
2015-11-13,25.84,26.2999,25.84,26.2999,870,19.3395818907191,19.6837875297107,19.3395818907191,19.6837875297107,1162.4243030191,0.0,1.0
2015-11-16,25.84,25.84,25.84,25.84,0,19.3395818907191,19.3395818907191,19.3395818907191,19.3395818907191,0,0.0,1.0
2015-11-17,26.6935,26.6935,26.57,26.67,567,19.9783718730616,19.9783718730616,19.8859400478486,19.960783631017,757.579976795206,0.0,1.0
2015-11-18,25.9996,26.0,25.84,25.84,693,19.4590322494559,19.4593316237886,19.3395818907191,19.3395818907191,925.931082749698,0.0,1.0
2015-11-19,25.8565,26.4965,25.8565,26.4965,344,19.3519310819419,19.8309300142198,19.3519310819419,19.8309300142198,459.62524165353,0.0,1.0
2015-11-20,25.85,26.09,25.85,26.09,1400,19.347066249036,19.5266908486402,19.347066249036,19.5266908486402,1870.56784393878,0.0,1.0
2015-11-23,25.6,25.6,25.6,25.6,326,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,435.575083660031,0.0,1.0
2015-11-24,25.63,25.63,25.63,25.63,327,19.1824103660655,19.1824103660655,19.1824103660655,19.1824103660655,436.911203548557,0.0,1.0
2015-11-25,25.66,25.66,25.66,25.66,118,19.204863441016,19.204863441016,19.204863441016,19.204863441016,157.662146846269,0.0,1.0
2015-11-27,25.66,25.66,25.66,25.66,0,19.204863441016,19.204863441016,19.204863441016,19.204863441016,0,0.0,1.0
2015-11-30,25.6,25.6,25.6,25.6,132,19.1599572911149,19.1599572911149,19.1599572911149,19.1599572911149,176.367825285657,0.0,1.0
2015-12-01,25.6,25.63,25.6,25.63,934,19.1599572911149,19.1824103660655,19.1599572911149,19.1824103660655,1247.93597588488,0.0,1.0
2015-12-02,25.497,25.52,24.77,25.52,2557,19.2175868501546,19.234922399339,18.669632752023,19.234922399339,3392.5086176715,0.18,1.0
2015-12-03,23.92,25.4289,23.91,25.39,2576,18.0289711517315,19.1662585501783,18.021433956434,19.1369388604709,3417.71693356347,0.0,1.0
2015-12-04,25.3,25.39,24.248,25.39,1303,19.0691041027929,19.1369388604709,18.276191157491,19.1369388604709,1728.75976880171,0.0,1.0
2015-12-07,25.3,25.3,25.3,25.3,69,19.0691041027929,19.0691041027929,19.0691041027929,19.0691041027929,91.5459892918788,0.0,1.0
2015-12-08,23.71,24.515,23.71,24.5,1114,17.870690050483,18.4774342719355,17.870690050483,18.4661284789892,1478.00336335004,0.0,1.0
2015-12-09,23.71,23.71,23.71,23.71,17,17.870690050483,17.870690050483,17.870690050483,17.870690050483,22.5548089559701,0.0,1.0
2015-12-10,23.21,24.4999,23.21,23.72,1597,17.4938302856057,18.4660531070362,17.4938302856057,17.8782272457806,2118.82528839319,0.0,1.0
2015-12-11,23.0,23.35,23.0,23.35,805,17.3355491843572,17.5993510197714,17.3355491843572,17.5993510197714,1068.03654173858,0.0,1.0
2015-12-14,22.42,22.86,22.42,22.42,3031,16.8983918570995,17.2300284501916,16.8983918570995,16.8983918570995,4021.38976150267,0.0,1.0
2015-12-15,22.55,22.989,22.5,22.765,2695,16.9963753959676,17.3272582695299,16.9586894194799,17.1584250948649,3575.60059625526,0.0,1.0
2015-12-16,23.38,23.73,22.0,22.5742,5778,17.621962605664,17.8857644410781,16.5818296546026,17.0146154085877,7665.98153809383,0.0,1.0
2015-12-17,23.62,23.75,23.54,23.54,1521,17.8028552928051,17.9008388316732,17.7425577304247,17.7425577304247,2017.99202482532,0.0,1.0
2015-12-18,23.31,23.312,22.5201,22.71,1259,17.5692022385812,17.5707096776407,16.973839182028,17.1169705207284,1670.38261620978,0.0,1.0
2015-12-21,24.149,24.497,24.149,24.44,543,18.2015729240453,18.4638673204,18.2015729240453,18.4209053072039,720.427133123045,0.0,1.0
2015-12-22,24.0,24.088,24.0,24.0047,2149,18.0892687141119,18.1555960327303,18.0892687141119,18.0928111959017,2851.19320272822,0.0,1.0
2015-12-23,23.22,24.95,23.22,24.95,2403,17.5013674809033,18.8053022673788,17.5013674809033,18.8053022673788,3188.18858359976,0.0,1.0
2015-12-24,24.9989,25.1225,23.501,23.501,880,18.8421591523838,18.9353188862615,17.7131626687643,17.7131626687643,1167.54305183845,0.0,1.0
2015-12-28,23.5,23.9999,23.5,23.9999,1606,17.7124089492346,18.0891933421589,17.7124089492346,18.0891933421589,2130.76606960517,0.0,1.0
2015-12-29,22.54,23.75,22.53,23.49,5992,16.9888382006701,17.9008388316732,16.9813010053725,17.704871753937,7949.90678024544,0.0,1.0
2015-12-30,23.05,23.05,22.72,22.73,1661,17.373235160845,17.373235160845,17.1245077160259,17.1320449113235,2203.73751034507,0.0,1.0
2015-12-31,23.176,23.326,23.03,23.12,1948,17.468203821594,17.5812617510572,17.3581607702499,17.4259955279278,2584.51575566058,0.0,1.0
2016-01-04,24.27,24.27,23.73,23.73,749,18.2927729871456,18.2927729871456,17.8857644410781,17.8857644410781,993.738347530684,0.0,1.0
2016-01-05,23.6321,24.2705,23.6321,24.24,2166,17.8119752991152,18.2931498469105,17.8119752991152,18.270161401253,2873.74801168418,0.0,1.0
2016-01-06,23.11,23.11,23.1,23.1,336,17.4184583326302,17.4184583326302,17.4109211373327,17.4109211373327,445.789165247409,0.0,1.0
2016-01-07,23.151,23.53,23.151,23.53,360,17.4493608333502,17.7350205351272,17.4493608333502,17.7350205351272,477.631248479366,0.0,1.0
2016-01-08,24.001,24.001,24.001,24.001,121,18.0900224336416,18.0900224336416,18.0900224336416,18.0900224336416,160.537169627787,0.0,1.0
2016-01-11,24.92,24.92,24.26,24.26,677,18.7826906814862,18.7826906814862,18.2852357918481,18.2852357918481,898.212097834807,0.0,1.0
2016-01-12,24.4475,24.4475,24.4475,24.4475,321,18.4265582036771,18.4265582036771,18.4265582036771,18.4265582036771,425.887863227435,0.0,1.0
2016-01-13,24.42,24.996,24.42,24.996,1713,18.4058309166088,18.8399733657475,18.4058309166088,18.8399733657475,2272.72869068099,0.0,1.0
2016-01-14,23.75,24.26,23.7,24.26,970,17.9008388316732,18.2852357918481,17.8631528551855,18.2852357918481,1286.95086395829,0.0,1.0
2016-01-15,23.784,23.784,23.7,23.7,247,17.9264652956849,17.9264652956849,17.8631528551855,17.8631528551855,327.708106595565,0.0,1.0
2016-01-19,23.784,23.784,23.784,23.784,35,17.9264652956849,17.9264652956849,17.9264652956849,17.9264652956849,46.4363713799383,0.0,1.0
2016-01-20,23.1,24.1099,23.1,23.7,9441,17.4109211373327,18.1721024904319,17.4109211373327,17.8631528551855,12525.8794913714,0.0,1.0
2016-01-21,23.38,23.38,23.38,23.38,310,17.621962605664,17.621962605664,17.621962605664,17.621962605664,411.293575079454,0.0,1.0
2016-01-22,23.38,23.38,23.38,23.38,11,17.621962605664,17.621962605664,17.621962605664,17.621962605664,14.5942881479806,0.0,1.0
2016-01-25,23.5012,23.5012,23.5012,23.5012,225,17.7133134126703,17.7133134126703,17.7133134126703,17.7133134126703,298.519530299603,0.0,1.0
2016-01-26,23.9842,24.096,23.9842,24.096,622,18.0773599455418,18.1616257889683,18.0773599455418,18.1616257889683,825.240657094903,0.0,1.0
2016-01-27,23.695,23.695,23.695,23.695,326,17.8593842575367,17.8593842575367,17.8593842575367,17.8593842575367,432.521630567426,0.0,1.0
2016-01-28,23.695,23.695,23.695,23.695,61,17.8593842575367,17.8593842575367,17.8593842575367,17.8593842575367,80.9319615478927,0.0,1.0
2016-01-29,23.69,23.69,23.69,23.69,540,17.8556156598879,17.8556156598879,17.8556156598879,17.8556156598879,716.446872719051,0.0,1.0
2016-02-01,23.69,23.69,23.69,23.69,1,17.8556156598879,17.8556156598879,17.8556156598879,17.8556156598879,1.32675346799824,0.0,1.0
2016-02-02,24.75,24.75,24.75,24.75,342,18.6545583614279,18.6545583614279,18.6545583614279,18.6545583614279,453.749686055398,0.0,1.0
2016-02-03,24.602,24.602,23.9,23.9,272,18.5430078710242,18.5430078710242,18.0138967611364,18.0138967611364,360.876943295521,0.0,1.0
2016-02-04,24.225,24.225,24.225,24.225,200,18.2588556083067,18.2588556083067,18.2588556083067,18.2588556083067,265.350693599648,0.0,1.0
2016-02-05,24.225,24.225,24.225,24.225,0,18.2588556083067,18.2588556083067,18.2588556083067,18.2588556083067,0,0.0,1.0
2016-02-08,24.225,24.225,24.225,24.225,50,18.2588556083067,18.2588556083067,18.2588556083067,18.2588556083067,66.3376733999119,0.0,1.0
2016-02-09,24.225,24.225,24.225,24.225,0,18.2588556083067,18.2588556083067,18.2588556083067,18.2588556083067,0,0.0,1.0
2016-02-10,24.225,24.225,24.225,24.225,0,18.2588556083067,18.2588556083067,18.2588556083067,18.2588556083067,0,0.0,1.0
2016-02-11,24.4,24.4,23.91,23.95,2100,18.3907565260138,18.3907565260138,18.021433956434,18.0515827376242,2786.1822827963,0.0,1.0
2016-02-12,24.485,24.8,23.8058,23.84,19614,18.4548226860429,18.6922443379156,17.9428963814335,17.9686735893511,26022.9425213175,0.0,1.0
2016-02-16,24.3139,24.75,24.3139,24.75,1571,18.3258612745019,18.6545583614279,18.3258612745019,18.6545583614279,2084.32969822523,0.0,1.0
2016-02-17,24.3139,24.3139,24.3139,24.3139,156,18.3258612745019,18.3258612745019,18.3258612745019,18.3258612745019,206.973541007725,0.0,1.0
2016-02-18,24.7104,24.7104,24.662,24.662,499,18.6247110680496,18.6247110680496,18.5882310428095,18.5882310428095,662.049980531121,0.0,1.0
2016-02-19,24.7104,24.7104,24.7104,24.7104,81,18.6247110680496,18.6247110680496,18.6247110680496,18.6247110680496,107.467030907857,0.0,1.0
2016-02-22,24.5499,24.75,24.0,24.75,2794,18.503739083524,18.6545583614279,18.0892687141119,18.6545583614279,3706.94918958708,0.0,1.0
2016-02-23,24.5499,24.5499,24.5499,24.5499,0,18.503739083524,18.503739083524,18.503739083524,18.503739083524,0,0.0,1.0
2016-02-24,24.7,24.7,23.95,23.95,1050,18.6168723849402,18.6168723849402,18.0515827376242,18.0515827376242,1393.09114139815,0.0,1.0
2016-02-25,24.49,24.74,24.49,24.74,432,18.4585912836917,18.6470211661303,18.4585912836917,18.6470211661303,573.157498175239,0.0,1.0
2016-02-26,24.54,24.73,24.535,24.73,1199,18.4962772601794,18.6394839708328,18.4925086625306,18.6394839708328,1590.77740812989,0.0,1.0
2016-02-29,24.6375,24.75,24.6001,24.75,998,18.5697649143305,18.6545583614279,18.5415758039177,18.6545583614279,1324.09996106224,0.0,1.0
2016-03-01,24.75,24.75,24.75,24.75,1285,18.6545583614279,18.6545583614279,18.6545583614279,18.6545583614279,1704.87820637774,0.0,1.0
2016-03-02,23.661,23.661,23.661,23.661,1034,18.0221876759637,18.0221876759637,18.0221876759637,18.0221876759637,1357.51965520977,0.25,1.0
2016-03-03,23.661,23.661,23.661,23.661,0,18.0221876759637,18.0221876759637,18.0221876759637,18.0221876759637,0,0.0,1.0
2016-03-04,24.678,24.75,24.2,24.2,1158,18.7968195540101,18.851660748916,18.4327349544957,18.4327349544957,1520.31698330069,0.0,1.0
2016-03-07,24.4819,24.575,23.9,24.5,9968,18.6474534662177,18.7183661779641,18.2042299757209,18.6612399332704,13086.8045678249,0.0,1.0
2016-03-08,24.4819,24.4819,24.4819,24.4819,5,18.6474534662177,18.6474534662177,18.6474534662177,18.6474534662177,6.56440839076289,0.0,1.0
2016-03-09,24.58,24.58,24.58,24.58,111,18.722174594277,18.722174594277,18.722174594277,18.722174594277,145.729866274936,0.0,1.0
2016-03-10,23.78,24.07,23.67,23.67,910,18.112827984211,18.33371613036,18.029042825327,18.029042825327,1194.72232711885,0.0,1.0
2016-03-11,23.6701,24.0058,23.6701,24.0058,1549,18.0291189936532,18.2848160649022,18.0291189936532,18.2848160649022,2033.65371945835,0.0,1.0
2016-03-14,24.496,24.496,24.496,24.496,200,18.6581932002201,18.6581932002201,18.6581932002201,18.6581932002201,262.576335630516,0.0,1.0
2016-03-15,24.35,24.35,24.35,24.35,225,18.546987443883,18.546987443883,18.546987443883,18.546987443883,295.398377584331,0.0,1.0
2016-03-16,24.35,24.35,24.35,24.35,53,18.546987443883,18.546987443883,18.546987443883,18.546987443883,69.5827289420869,0.0,1.0
2016-03-17,24.35,24.35,24.35,24.35,29,18.546987443883,18.546987443883,18.546987443883,18.546987443883,38.0735686664249,0.0,1.0
2016-03-18,24.1309,24.48,24.03,24.48,1199,18.3801026410512,18.6460062680188,18.3032487998567,18.6460062680188,1574.14513210495,0.0,1.0
2016-03-21,24.222,24.222,24.222,24.222,338,18.4494919862725,18.4494919862725,18.4494919862725,18.4494919862725,443.754007215572,0.0,1.0
2016-03-22,24.222,24.222,24.222,24.222,1,18.4494919862725,18.4494919862725,18.4494919862725,18.4494919862725,1.31288167815258,0.0,1.0
2016-03-23,24.44,24.4921,24.44,24.4921,527,18.6155389375155,18.655222635496,18.6155389375155,18.655222635496,691.888644386408,0.0,1.0
2016-03-24,24.1366,24.1366,24.1366,24.1366,1006,18.3844442356479,18.3844442356479,18.3844442356479,18.3844442356479,1320.7589682215,0.0,1.0
2016-03-28,24.45,24.45,24.45,24.45,119,18.6231557701413,18.6231557701413,18.6231557701413,18.6231557701413,156.232919700157,0.0,1.0
2016-03-29,24.45,24.45,24.45,24.45,127,18.6231557701413,18.6231557701413,18.6231557701413,18.6231557701413,166.735973125378,0.0,1.0
2016-03-30,24.45,24.45,24.45,24.45,0,18.6231557701413,18.6231557701413,18.6231557701413,18.6231557701413,0,0.0,1.0
2016-03-31,24.45,24.45,24.45,24.45,0,18.6231557701413,18.6231557701413,18.6231557701413,18.6231557701413,0,0.0,1.0
2016-04-01,24.45,24.45,24.45,24.45,45,18.6231557701413,18.6231557701413,18.6231557701413,18.6231557701413,59.0796755168661,0.0,1.0
2016-04-04,24.25,24.449,24.01,24.252,1720,18.4708191176248,18.6223940868787,18.288015134605,18.47234248415,2258.15648642244,0.0,1.0
2016-04-05,24.15,24.399,23.68,24.399,1002,18.3946507913666,18.5843099237496,18.0366596579528,18.5843099237496,1315.50744150888,0.0,1.0
2016-04-06,24.15,24.15,24.15,24.15,18,18.3946507913666,18.3946507913666,18.3946507913666,18.3946507913666,23.6318702067464,0.0,1.0
2016-04-07,24.15,24.15,24.15,24.15,0,18.3946507913666,18.3946507913666,18.3946507913666,18.3946507913666,0,0.0,1.0
2016-04-08,24.2722,24.3799,23.683,23.75,1242,18.4877284860541,18.5697617734343,18.0389447077405,18.0899774863336,1630.59904426551,0.0,1.0
2016-04-11,23.83,24.27,23.79,24.27,2005,18.1509121473402,18.4860527828764,18.1204448168369,18.4860527828764,2632.32776469592,0.0,1.0
2016-04-12,24.21,24.29,24.0,24.0,458,18.4403517871215,18.5012864481281,18.2803983019792,18.2803983019792,601.299808593882,0.0,1.0
2016-04-13,24.0,24.0001,24.0,24.0001,754,18.2803983019792,18.2804744703054,18.2803983019792,18.2804744703054,989.912785327044,0.0,1.0
2016-04-14,24.0,24.25,24.0,24.22,1848,18.2803983019792,18.4708191176248,18.2803983019792,18.4479686197473,2426.20534122597,0.0,1.0
2016-04-15,24.0,24.0,23.66,23.66,1854,18.2803983019792,18.2803983019792,18.0214259927011,18.0214259927011,2434.08263129488,0.0,1.0
2016-04-18,24.0,24.0,24.0,24.0,29,18.2803983019792,18.2803983019792,18.2803983019792,18.2803983019792,38.0735686664248,0.0,1.0
2016-04-19,24.19,24.4,24.09,24.215,3686,18.4251181218699,18.5850716070122,18.3489497956116,18.4441602034344,4839.2818656704,0.0,1.0
2016-04-20,24.18,24.2,24.08,24.08,3234,18.417501289244,18.4327349544957,18.3413329629858,18.3413329629858,4245.85934714545,0.0,1.0
2016-04-21,24.38,24.41,24.38,24.3999,4998,18.5698379417605,18.592688439638,18.5698379417605,18.5849954386859,6561.7826274066,0.0,1.0
2016-04-22,24.25,24.5799,24.25,24.45,5292,18.4708191176248,18.7220984259508,18.4708191176248,18.6231557701413,6947.76984078345,0.0,1.0
2016-04-25,23.901,24.7,23.901,24.25,9691,18.2049916589835,18.8135765857869,18.2049916589835,18.4708191176248,12723.1363429767,0.0,1.0
2016-04-26,24.005,24.005,24.005,24.005,413,18.2842067182921,18.2842067182921,18.2842067182921,18.2842067182921,542.220133077015,0.0,1.0
2016-04-27,24.0,24.1999,24.0,24.034,5014,18.2803983019792,18.4326587861694,18.2803983019792,18.306295532907,6582.78873425703,0.0,1.0
2016-04-28,24.14,24.4,24.14,24.2499,3471,18.3870339587407,18.5850716070122,18.3870339587407,18.4707429492985,4557.01230486761,0.0,1.0
2016-04-29,24.7,24.7,24.6,24.6,335,18.8135765857869,18.8135765857869,18.7374082595287,18.7374082595287,439.815362181114,0.0,1.0
2016-05-02,24.87,25.0,24.5025,24.64,3356,18.9430627404259,19.0420815645616,18.6631441414269,18.767875590032,4406.03091188006,0.0,1.0
2016-05-03,24.87,24.87,24.87,24.87,11,18.9430627404259,18.9430627404259,18.9430627404259,18.9430627404259,14.4416984596784,0.0,1.0
2016-05-04,24.45,24.8,24.35,24.8,2215,18.6231557701413,18.8897449120452,18.546987443883,18.8897449120452,2908.03291710796,0.0,1.0
2016-05-05,24.7,24.7,24.45,24.45,956,18.8135765857869,18.8135765857869,18.6231557701413,18.6231557701413,1255.11488431387,0.0,1.0
2016-05-06,25.4,25.4,25.1,25.1,1316,19.3467548695946,19.3467548695946,19.1182498908199,19.1182498908199,1727.7522884488,0.0,1.0
2016-05-09,25.3,25.4,25.1889,25.4,877,19.2705865433364,19.3467548695946,19.1859635328635,19.3467548695946,1151.39723173981,0.0,1.0
2016-05-10,24.8753,25.4,24.8753,25.3,1180,18.9470996617176,19.3467548695946,18.9470996617176,19.2705865433364,1549.20038022005,0.0,1.0
2016-05-11,25.6337,25.6337,25.3697,25.3697,376,19.5247602480602,19.5247602480602,19.3236758667384,19.3236758667384,493.643510985369,0.0,1.0
2016-05-12,25.7999,25.7999,25.6301,25.7,1721,19.6513520063014,19.6513520063014,19.5220181883149,19.5752598483694,2259.46936810059,0.0,1.0
2016-05-13,25.4257,25.5,25.4257,25.5,526,19.366330129443,19.4229231958529,19.366330129443,19.4229231958529,690.575762708257,0.0,1.0
2016-05-16,26.4,26.4,25.72,25.98,594,20.1084381321771,20.1084381321771,19.590493513621,19.7885311618925,779.851716822632,0.0,1.0
2016-05-17,26.3499,26.3499,26.3499,26.3499,163,20.0702778007217,20.0702778007217,20.0702778007217,20.0702778007217,213.999713538871,0.0,1.0
2016-05-18,26.3499,26.3499,26.3499,26.3499,54,20.0702778007217,20.0702778007217,20.0702778007217,20.0702778007217,70.8956106202394,0.0,1.0
2016-05-19,25.68,25.68,25.68,25.68,612,19.5600261831177,19.5600261831177,19.5600261831177,19.5600261831177,803.48358702938,0.0,1.0
2016-05-20,25.68,25.68,25.68,25.68,61,19.5600261831177,19.5600261831177,19.5600261831177,19.5600261831177,80.0857823673075,0.0,1.0
2016-05-23,25.8001,26.0,25.8001,26.0,602,19.6515043429539,19.8037648271441,19.6515043429539,19.8037648271441,790.354770247852,0.0,1.0
2016-05-24,25.8001,25.8001,25.8001,25.8001,0,19.6515043429539,19.6515043429539,19.6515043429539,19.6515043429539,0,0.0,1.0
2016-05-25,26.2701,26.3501,25.99,26.0999,4345,20.0094954763676,20.0704301373742,19.7961479945183,19.8798569850761,5704.47089157297,0.0,1.0
2016-05-26,26.3101,26.3101,26.01,26.3,4006,20.0399628068709,20.0399628068709,19.8113816597699,20.0322698059189,5259.40400267924,0.0,1.0
2016-05-27,26.4,26.4,25.8008,26.17,3602,20.1084381321771,20.1084381321771,19.6520375212377,19.9332509817831,4728.99980470559,0.0,1.0
2016-05-31,26.91,26.9999,26.74,26.74,2364,20.4968965960942,20.5653719214003,20.3674104414551,20.3674104414551,3103.65228715269,0.0,1.0
2016-06-01,27.0,27.0,26.7008,26.7008,413,20.7025510769914,20.7025510769914,20.4731361406123,20.4731361406123,538.629271268559,0.18,1.0
2016-06-02,27.15,27.3999,27.125,27.3999,905,20.8175652496414,21.0091788612762,20.7983962208664,21.0091788612762,1180.28932323982,0.0,1.0
2016-06-03,27.07,27.08,27.06,27.06,1177,20.7562243575614,20.7638919690714,20.7485567460514,20.7485567460514,1535.02821376052,0.0,1.0
2016-06-06,27.2201,27.2601,27.18,27.2299,664,20.8713152063265,20.9019856523664,20.8405680841714,20.8788294656062,865.9802327417,0.0,1.0
2016-06-07,27.0,27.4,27.0,27.1772,1129,20.7025510769914,21.0092555373913,20.7025510769914,20.8384211529486,1472.4272330804,0.0,1.0
2016-06-08,27.46,27.46,27.4,27.4,1573,21.0552612064513,21.0552612064513,21.0092555373913,21.0092555373913,2051.48630437153,0.0,1.0
2016-06-09,27.9459,28.79,27.4,27.4,986,21.427830449722,22.0750535372809,21.0092555373913,21.0092555373913,1285.92847813753,0.0,1.0
2016-06-10,28.25,28.5,28.25,28.5,530,21.661002515741,21.8526928034909,21.661002515741,21.8526928034909,691.219161676359,0.0,1.0
2016-06-13,28.3,29.0,27.78,28.5,10921,21.699340573291,22.2360733789908,21.3006247747712,21.8526928034909,14243.0272918255,0.0,1.0
2016-06-14,28.26,28.52,27.45,27.7,10478,21.668670127251,21.8680280265109,21.0475935949413,21.2392838826912,13665.2724076319,0.0,1.0
2016-06-15,28.3,28.4,28.15,28.15,1567,21.699340573291,21.776016688391,21.5843264006411,21.5843264006411,2043.66118178652,0.0,1.0
2016-06-16,28.24,28.25,28.24,28.25,363,21.653334904231,21.661002515741,21.653334904231,21.661002515741,473.419916393431,0.0,1.0
2016-06-17,27.35,28.25,27.35,28.25,3341,20.9709174798413,21.661002515741,20.9709174798413,21.661002515741,4357.28909275606,0.0,1.0
2016-06-20,27.9979,27.9979,27.55,27.55,1308,21.467702029574,21.467702029574,21.1242697100412,21.1242697100412,1705.87672353335,0.0,1.0
2016-06-21,27.8001,28.1,27.8001,28.1,1174,21.3160366739063,21.5459883430911,21.3160366739063,21.5459883430911,1531.11565246801,0.0,1.0
2016-06-22,27.9201,28.2,27.92,28.2,828,21.4080480120262,21.622664458191,21.4079713359111,21.622664458191,1079.86691673212,0.0,1.0
2016-06-23,28.18,28.18,28.03,28.03,5776,21.607329235171,21.607329235171,21.4923150625211,21.4923150625211,7532.98467517482,0.0,1.0
2016-06-24,27.9186,28.03,26.63,28.03,5923,21.4068978702997,21.4923150625211,20.4188494511215,21.4923150625211,7724.70017850769,0.0,1.0
2016-06-27,27.54,27.6,27.16,27.38,7641,21.1166020985312,21.1626077675912,20.8252328611514,20.9939203143713,9965.29361201711,0.0,1.0
2016-06-28,27.85,28.2403,27.85,28.08,557,21.3542980553412,21.6535649325763,21.3542980553412,21.5306531200711,726.432213308926,0.0,1.0
2016-06-29,27.281,27.9753,26.99,27.7,2070,20.9180109604223,21.4503732275614,20.6948834654814,21.2392838826912,2699.66729183031,0.0,1.0
2016-06-30,27.0,27.98,27.0,27.98,1594,20.7025510769914,21.4539770049711,20.7025510769914,21.4539770049711,2078.87423341909,0.0,1.0
2016-07-01,27.3,27.5,27.21,27.5,491,20.9325794222913,21.0859316524913,20.8635709187014,21.0859316524913,640.355864873759,0.0,1.0
2016-07-05,26.98,26.98,26.98,26.98,225,20.6872158539714,20.6872158539714,20.6872158539714,20.6872158539714,293.442096938077,0.0,1.0
2016-07-06,26.99,26.99,26.9899,26.9899,336,20.6948834654814,20.6948834654814,20.6948067893663,20.6948067893663,438.206864760862,0.0,1.0
2016-07-07,27.59,28.25,26.74,26.74,5963,21.1549401560812,21.661002515741,20.5031931777315,20.5031931777315,7776.8676624078,0.0,1.0
2016-07-08,27.2,27.45,27.2,27.2325,2618,20.8559033071914,21.0475935949413,20.8559033071914,20.8808230445988,3414.3618212617,0.0,1.0
2016-07-11,27.42,27.61,27.3,27.4,5834,21.0245907604113,21.1702753791012,20.9325794222913,21.0092555373913,7608.62752682995,0.0,1.0
2016-07-12,27.83,27.94,27.43,27.94,1323,21.3389628323212,21.4233065589311,21.0322583719213,21.4233065589311,1725.43952999589,0.0,1.0
2016-07-13,27.97,28.24,27.1585,28.24,3090,21.4463093934611,21.653334904231,20.8240827194249,21.653334904231,4029.93813128292,0.0,1.0
2016-07-14,27.4,27.64,27.35,27.5,1883,21.0092555373913,21.1932782136312,20.9709174798413,21.0859316524913,2455.78430459732,0.0,1.0
2016-07-15,27.585,28.0,27.585,27.75,3148,21.1511063503262,21.4693122279911,21.1511063503262,21.2776219402412,4105.58098293808,0.0,1.0
2016-07-18,27.7,28.0,27.55,28.0,1305,21.2392838826912,21.4693122279911,21.1242697100412,21.4693122279911,1701.96416224084,0.0,1.0
2016-07-19,27.62,28.0,27.36,27.71,7116,21.1779429906112,21.4693122279911,20.9785850913513,21.2469514942012,9280.59538582825,0.0,1.0
2016-07-20,27.49,28.17,27.49,28.17,464,21.0782640409813,21.5996616236611,21.0782640409813,21.5996616236611,605.142813241188,0.0,1.0
2016-07-21,28.0,28.0,28.0,28.0,422,21.4693122279911,21.4693122279911,21.4693122279911,21.4693122279911,550.366955146082,0.0,1.0
2016-07-22,27.6,27.71,27.55,27.55,2046,21.1626077675912,21.2469514942012,21.1242697100412,21.1242697100412,2668.36680149025,0.0,1.0
2016-07-25,27.55,28.0,27.55,27.98,1666,21.1242697100412,21.4693122279911,21.1242697100412,21.4539770049711,2172.77570443927,0.0,1.0
2016-07-26,27.172,27.6905,26.8516,26.8516,4075,20.8344339949634,21.2319996517567,20.5887637221831,20.5887637221831,5314.56242232294,0.0,1.0
2016-07-27,27.31,27.37,26.731,27.15,1350,20.9402470338013,20.9862527028613,20.4962923273725,20.8175652496414,1760.65258162846,0.0,1.0
2016-07-28,27.23,27.63,27.15,27.15,1821,20.8789061417213,21.1856106021212,20.8175652496414,20.8175652496414,2374.92470455217,0.0,1.0
2016-07-29,27.8264,27.8264,27.8264,27.8264,520,21.3362024921776,21.3362024921776,21.3362024921776,21.3362024921776,678.177290701331,0.0,1.0
2016-08-01,27.4181,27.82,27.18,27.82,1346,21.0231339142244,21.3312952208112,20.8405680841714,21.3312952208112,1755.43583323845,0.0,1.0
2016-08-02,27.4181,27.4181,27.4181,27.4181,0,21.0231339142244,21.0231339142244,21.0231339142244,21.0231339142244,0,0.0,1.0
2016-08-03,27.4181,27.4181,27.4181,27.4181,5,21.0231339142244,21.0231339142244,21.0231339142244,21.0231339142244,6.52093548751281,0.0,1.0
2016-08-04,27.37,28.09,27.37,28.09,950,20.9862527028613,21.5383207315811,20.9862527028613,21.5383207315811,1238.97774262743,0.0,1.0
2016-08-05,27.37,27.37,27.37,27.37,0,20.9862527028613,20.9862527028613,20.9862527028613,20.9862527028613,0,0.0,1.0
2016-08-08,29.1,29.18,28.075,28.1,8159,22.3127494940908,22.3740903861707,21.5268193143161,21.5459883430911,10640.8625285234,0.0,1.0
2016-08-09,29.1,29.4,29.05,29.1,2677,22.3127494940908,22.5427778393907,22.2744114365408,22.3127494940908,3491.30886001435,0.0,1.0
2016-08-10,29.425,29.59,29.1201,29.3,2303,22.5619468681657,22.6884624580806,22.3281613932258,22.4661017242907,3003.5428855484,0.0,1.0
2016-08-11,29.21,29.4,29.21,29.4,3322,22.3970932207007,22.5427778393907,22.3970932207007,22.5427778393907,4332.50953790352,0.0,1.0
2016-08-12,28.4678,29.3154,28.1135,29.2001,1367,21.8280030944288,22.4779098460161,21.5563396186296,22.3895022853058,1782.823762286,0.0,1.0
2016-08-15,28.77,29.5,28.77,29.4206,2639,22.0597183142609,22.6194539544906,22.0597183142609,22.5585731191013,3441.74975030926,0.0,1.0
2016-08-16,28.77,28.77,28.77,28.77,0,22.0597183142609,22.0597183142609,22.0597183142609,22.0597183142609,0,0.0,1.0
2016-08-17,29.2999,29.4,28.9,29.4,1249,22.4660250481756,22.5427778393907,22.1593972638908,22.5427778393907,1628.9296847807,0.0,1.0
2016-08-18,28.72,29.2,28.72,29.2,4019,22.0213802567109,22.3894256091907,22.0213802567109,22.3894256091907,5241.5279448628,0.0,1.0
2016-08-19,28.12,28.12,28.02,28.02,558,21.5613235661111,21.5613235661111,21.4846474510111,21.4846474510111,727.736400406429,0.0,1.0
2016-08-22,28.8,28.8,28.62,28.62,469,22.0827211487908,22.0827211487908,21.9447041416109,21.9447041416109,611.663748728703,0.0,1.0
2016-08-23,28.9728,29.01,28.52,29.01,2593,22.2152174756836,22.2437409905008,21.8680280265109,22.2437409905008,3381.75714382414,0.0,1.0
2016-08-24,28.31,29.01,28.31,29.01,766,21.707008184801,22.2437409905008,21.707008184801,22.2437409905008,999.007316686963,0.0,1.0
2016-08-25,28.32,28.8999,28.31,28.8999,904,21.714675796311,22.1593205877757,21.707008184801,22.1593205877757,1178.98513614232,0.0,1.0
2016-08-26,28.48,28.725,28.12,28.27,6301,21.837357580471,22.0252140624659,21.5613235661111,21.676337738761,8217.68290136363,0.0,1.0
2016-08-29,27.78,28.8999,27.0,28.8999,7148,21.3006247747712,22.1593205877757,20.7025510769914,22.1593205877757,9322.32937294831,0.0,1.0
2016-08-30,27.42,27.5,27.08,27.08,5108,21.0245907604113,21.0859316524913,20.7638919690714,20.7638919690714,6661.78769404309,0.0,1.0
2016-08-31,27.24,27.24,27.24,27.24,1,21.0245907604113,21.0245907604113,21.0245907604113,21.0245907604113,1.29562569423668,0.18,1.0
2016-09-01,27.24,27.24,27.24,27.24,100,21.0245907604113,21.0245907604113,21.0245907604113,21.0245907604113,129.562569423668,0.0,1.0
2016-09-02,27.995,27.995,27.53,27.608,1002,21.607320790665,21.607320790665,21.2484208382571,21.308623410919,1298.21694562515,0.0,1.0
2016-09-06,27.7,27.7,27.7,27.7,628,21.379631573546,21.379631573546,21.379631573546,21.379631573546,813.652935980636,0.0,1.0
2016-09-07,27.2,27.7,27.1,27.5968,1223,20.9937176462257,21.379631573546,20.9165348607616,21.2999789389471,1584.55022405146,0.0,1.0
2016-09-08,27.3592,27.48,27.03,27.03,1944,21.1165926406845,21.209829445525,20.8625069109368,20.8625069109368,2518.6963495961,0.0,1.0
2016-09-09,27.39,27.645,26.82,27.01,1046,21.1403649386074,21.3371810415408,20.7004230614622,20.8470703538439,1355.22447617157,0.0,1.0
2016-09-12,27.2,27.4622,26.87,26.87,833,20.9937176462257,21.1960909097124,20.7390144541942,20.7390144541942,1079.25620329915,0.0,1.0
2016-09-13,27.4,27.4,26.98,26.98,973,21.1480832171538,21.1480832171538,20.8239155182047,20.8239155182047,1260.64380049229,0.0,1.0
2016-09-14,27.39,27.4661,27.3514,27.3536,1112,21.1403649386074,21.1991010383455,21.1105723834183,21.1122704046985,1440.73577199119,0.0,1.0
2016-09-15,27.9599,27.9599,27.45,27.45,1084,21.5802296329671,21.5802296329671,21.1866746098858,21.1866746098858,1404.45825255256,0.0,1.0
2016-09-16,28.0,28.0,27.49,27.49,2469,21.6111799299382,21.6111799299382,21.2175477240715,21.2175477240715,3198.89983907036,0.0,1.0
2016-09-19,28.0,28.0,27.46,27.91,1135,21.6111799299382,21.6111799299382,21.1943928884322,21.5417154230205,1470.53516295863,0.0,1.0
2016-09-20,28.8,29.0677,28.0,28.0,2629,22.2286422136507,22.435260530338,21.6111799299382,21.6111799299382,3406.19995014824,0.0,1.0
2016-09-21,28.4889,29.26,28.4889,29.26,2582,21.988526568072,22.5836830267854,21.988526568072,22.5836830267854,3345.30554251911,0.0,1.0
2016-09-22,28.8634,29.16,28.4012,28.4012,1628,22.2775760996349,22.5065002413213,21.92083726522,21.92083726522,2109.27863021732,0.0,1.0
2016-09-23,28.6895,29.15,28.1902,29.15,1008,22.1433552357129,22.4987819627749,21.7579815878908,22.4987819627749,1305.99069979058,0.0,1.0
2016-09-26,28.15,28.15,28.15,28.15,155,21.7269541081343,21.7269541081343,21.7269541081343,21.7269541081343,200.821982606685,0.0,1.0
2016-09-27,28.5861,29.19,28.5861,29.19,617,22.0635482355431,22.5296550769606,22.0635482355431,22.5296550769606,799.401053344031,0.0,1.0
2016-09-28,28.1667,29.2,26.3981,26.3981,965,21.7398436333068,22.537373355507,20.3747888895893,20.3747888895893,1250.2787949384,0.0,1.0
2016-09-29,28.1667,28.1667,28.1667,28.1667,46,21.7398436333068,21.7398436333068,21.7398436333068,21.7398436333068,59.5987819348873,0.0,1.0
2016-09-30,28.1667,28.1667,28.1667,28.1667,61,21.7398436333068,21.7398436333068,21.7398436333068,21.7398436333068,79.0331673484375,0.0,1.0
2016-10-03,28.8225,28.8225,28.6499,28.6499,366,22.2460083403801,22.2460083403801,22.1127908526691,22.1127908526691,474.199004090626,0.0,1.0
2016-10-04,28.7969,28.82,28.7969,28.82,429,22.2262495473013,22.2440787707435,22.2262495473013,22.2440787707435,555.823422827537,0.0,1.0
2016-10-05,28.7969,28.7969,28.7969,28.7969,189,22.2262495473013,22.2262495473013,22.2262495473013,22.2262495473013,244.873256210733,0.0,1.0
2016-10-06,29.12,29.12,29.12,29.12,284,22.4756271271357,22.4756271271357,22.4756271271357,22.4756271271357,367.957697163218,0.0,1.0
2016-10-07,28.8499,29.0,28.8499,29.0,997,22.2671564235973,22.3830077845788,22.2671564235973,22.3830077845788,1291.73881715397,0.0,1.0
2016-10-10,28.87,28.87,28.87,28.87,562,22.2826701634755,22.2826701634755,22.2826701634755,22.2826701634755,728.141640161017,0.0,1.0
2016-10-11,28.87,28.87,28.87,28.87,111,22.2826701634755,22.2826701634755,22.2826701634755,22.2826701634755,143.814452060272,0.0,1.0
2016-10-12,29.3,29.3,28.99,28.99,737,22.614556140971,22.614556140971,22.3752895060324,22.3752895060324,954.876136652436,0.0,1.0
2016-10-13,28.93,29.19,28.92,29.1505,1690,22.328979834754,22.5296550769606,22.3212615562076,22.4991678767022,2189.60742325999,0.0,1.0
2016-10-14,29.156,29.18,28.5,28.5,562,22.5034129299028,22.5219367984141,21.9970938572585,21.9970938572585,728.141640161014,0.0,1.0
2016-10-17,29.2,29.2,29.1901,29.2,1506,22.537373355507,22.537373355507,22.529732259746,22.537373355507,1951.21229552044,0.0,1.0
2016-10-18,29.283,29.4555,29.283,29.4555,1565,22.6014350674421,22.7345753723676,22.6014350674421,22.7345753723676,2027.65421148041,0.0,1.0
2016-10-19,29.6,29.6,29.3565,29.6,979,22.8461044973632,22.8461044973632,22.6581644147582,22.8461044973632,1268.41755465771,0.0,1.0
2016-10-20,29.6296,29.7,29.6,29.7,1954,22.8689506018606,22.9232872828273,22.8461044973632,22.9232872828273,2531.65260653847,0.0,1.0
2016-10-21,30.2,30.2,29.81,29.81,488,23.3092012101476,23.3092012101476,23.0081883468378,23.0081883468378,632.265338787501,0.0,1.0
2016-10-24,30.15,30.2,30.15,30.2,1379,23.2706098174156,23.3092012101476,23.2706098174156,23.3092012101476,1786.66783235238,0.0,1.0
2016-10-25,30.15,30.15,30.15,30.15,15,23.2706098174156,23.2706098174156,23.2706098174156,23.2706098174156,19.4343854135502,0.0,1.0
2016-10-26,30.1115,30.2,30.1115,30.2,771,23.2408944450119,23.3092012101476,23.2408944450119,23.3092012101476,998.927410256482,0.0,1.0
2016-10-27,30.1115,30.1115,30.1115,30.1115,1,23.2408944450119,23.2408944450119,23.2408944450119,23.2408944450119,1.29562569423668,0.0,1.0
2016-10-28,29.31,30.63,29.31,30.048,26028,22.6222744195174,23.6410871876431,22.6222744195174,23.1918833762422,33722.5455695924,0.0,1.0
2016-10-31,30.35,30.4,29.75,29.75,6342,23.4249753883437,23.4635667810757,22.9618786755593,22.9618786755593,8216.85815284904,0.0,1.0
2016-11-01,30.4,30.4,29.4,29.4,9743,23.4635667810757,23.4635667810757,22.6917389264351,22.6917389264351,12623.281138948,0.0,1.0
2016-11-02,29.8,30.3891,29.8,30.3891,986,23.0004700682914,23.4551538574602,23.0004700682914,23.4551538574602,1277.48693451737,0.0,1.0
2016-11-03,29.51,29.75,29.4,29.69,15619,22.7766399904456,22.9618786755593,22.6917389264351,22.9155690042809,20236.3777182827,0.0,1.0
2016-11-04,30.3456,30.3456,29.45,29.87,26748,23.4215793457833,23.4215793457833,22.7303303191671,23.0544980181162,34655.3960694428,0.0,1.0
2016-11-07,30.0,30.0,26.05,26.6,17920,23.1548356392195,23.1548356392195,20.1061156133889,20.5306209334413,23217.6124407213,0.0,1.0
2016-11-08,30.18,30.2,29.3,29.9501,3445,23.2937646530548,23.3092012101476,22.614556140971,23.1163214292729,4463.43051664537,0.0,1.0
2016-11-09,29.87,29.91,29.1046,29.5043,6593,23.0544980181162,23.0853711323018,22.4637409781742,22.7722405716741,8542.06020210244,0.0,1.0
2016-11-10,32.0,33.17,30.15,30.15,15904,24.6984913485008,25.6015299384303,23.2706098174156,23.2706098174156,20605.6310411402,0.0,1.0
2016-11-11,31.27,31.8678,31.27,31.2979,1754,24.1350570146131,24.5964557061173,24.1350570146131,24.1565910117576,2272.52746769114,0.0,1.0
2016-11-14,32.1747,32.2899,31.9,31.9,525,24.8333296747065,24.9222442435611,24.6213085630367,24.6213085630367,680.203489474258,0.0,1.0
2016-11-15,32.29,32.29,30.51,31.8,27131,24.9223214263466,24.9223214263466,23.5484678450862,24.5441257775726,35151.6207103354,0.0,1.0
2016-11-16,31.08,33.605,31.08,32.16,16895,23.9884097222314,25.937275055199,23.9884097222314,24.8219838052433,21889.5961041287,0.0,1.0
2016-11-17,33.61,34.0,31.86,31.86,12781,25.9411341944722,26.2421470577821,24.5904354488511,24.5904354488511,16559.391998039,0.0,1.0
2016-11-18,33.6,33.63,33.14,33.14,522,25.9334159159258,25.956570751565,25.5783751027911,25.5783751027911,676.316612391548,0.0,1.0
2016-11-21,33.25,33.86,32.6501,33.86,4105,25.6632761668016,26.1340911581324,25.2002566368027,26.1340911581324,5318.54347484158,0.0,1.0
2016-11-22,34.2,34.2,33.649,33.9578,5124,26.3965126287102,26.3965126287102,25.9712354808032,26.2095759223162,6638.78605726876,0.0,1.0
2016-11-23,34.5,34.98,33.85,33.94,6082,26.6280609851024,26.9985383553299,26.126372879586,26.1958373865036,7879.9954723475,0.0,1.0
2016-11-25,34.5,34.5,34.5,34.5,243,26.6280609851024,26.6280609851024,26.6280609851024,26.6280609851024,314.837043699514,0.0,1.0
2016-11-28,35.48,36.5999,34.71,34.71,15477,27.3844522826502,28.2488222970623,26.7901448345769,26.7901448345769,20052.3988697012,0.0,1.0
2016-11-29,34.2123,35.96,34.15,35.88,1966,26.4060061113223,27.7549296528778,26.3579212359782,27.6931834245065,2547.20011486932,0.0,1.0
2016-11-30,34.2001,34.2001,34.2001,34.2001,350,26.3965898114957,26.3965898114957,26.3965898114957,26.3965898114957,453.468992982838,0.0,1.0
2016-12-01,34.92,35.9,34.0,34.0,11180,27.1065942549796,27.8673176905432,26.3924457236342,26.3924457236342,14402.6061085959,0.2,1.0
2016-12-02,34.51,34.51,34.51,34.51,708,26.7883324094887,26.7883324094887,26.7883324094887,26.7883324094887,912.079170383355,0.0,1.0
2016-12-05,35.9,35.9,34.51,34.77,1106,27.8673176905432,27.8673176905432,26.7883324094887,26.9901569944342,1424.80164187004,0.0,1.0
2016-12-06,38.4,39.69,35.0,35.55,17112,29.8079386996339,30.8092991403248,27.1686941272705,27.5956307492705,22044.489779096,0.0,1.0
2016-12-07,38.45,39.0,37.49,38.99,11823,29.8467511198157,30.2736877418157,29.1015526523249,30.2659252577793,15230.9491969526,0.0,1.0
2016-12-08,37.98,39.0,36.9915,38.45,7863,29.4819143701067,30.2736877418157,28.7145928231122,29.8467511198157,10129.4894304016,0.0,1.0
2016-12-09,35.6745,37.98,35.6745,37.49,3760,27.6922736755232,29.4819143701067,27.6922736755232,29.1015526523249,4843.81028339183,0.0,1.0
2016-12-12,38.123,38.4,35.6833,37.33,1570,29.5929178918267,29.8079386996339,27.6991046614752,28.9773529077431,2022.54844279924,0.0,1.0
2016-12-13,36.18,37.7,35.7991,37.26,5658,28.0846672435613,29.2645648170885,27.7889942266163,28.9230155194885,7288.90387857207,0.0,1.0
2016-12-14,37.71,37.72,37.34,37.51,1898,29.2723273011249,29.2800897851612,28.9851153917795,29.1170776203976,2445.09359518023,0.0,1.0
2016-12-15,37.0209,38.0,36.3,36.3,2049,28.7374145261791,29.4974393381794,28.1778170519977,28.1778170519977,2639.61895496539,0.0,1.0
2016-12-16,37.83,39.1,37.5,37.5,7248,29.3654771095612,30.3513125821793,29.1093151363613,29.1093151363613,9337.21726968723,0.0,1.0
2016-12-19,38.807,39.0414,37.83,37.83,2256,30.1238717999139,30.3058244257263,29.3654771095612,29.3654771095612,2906.2861700351,0.0,1.0
2016-12-20,39.18,39.41,38.79,39.1,1280,30.4134124544702,30.5919495873066,30.1106755770521,30.3513125821793,1648.9566922185,0.0,1.0
2016-12-21,39.3214,39.3214,38.38,38.38,423,30.5231739787444,30.5231739787444,29.7924137315612,29.7924137315612,544.928656881581,0.0,1.0
2016-12-22,39.08,39.37,38.4376,39.3,2745,30.3357876141066,30.5608996511611,29.8371256396107,30.5065622629066,3536.23915635919,0.0,1.0
2016-12-23,38.88,38.88,38.88,38.88,152,30.1805379333794,30.1805379333794,30.1805379333794,30.1805379333794,195.813607200946,0.0,1.0
2016-12-27,36.57,38.3,34.42,38.3,1865,28.3874041209795,29.7303138592703,26.7184700531615,29.7303138592703,2402.58143045898,0.0,1.0
2016-12-28,39.01,41.028,36.6796,37.5,20148,30.2814502258521,31.8479195043901,28.472480946018,29.1093151363613,25955.6089334517,0.0,1.0
2016-12-29,40.165,40.5,39.0,39.415,4926,31.178017132052,31.4380603472702,30.2736877418157,30.5958308293248,6345.90677020961,0.0,1.0
2016-12-30,41.6,42.0,39.64,40.23,5881,32.2919335912701,32.6024329527246,30.7704867201429,31.2284732782884,7576.1830522945,0.0,1.0
2017-01-03,41.5698,43.1752,41.22,41.4,4059,32.2684908894803,33.514680076678,31.9969591978883,32.1366839105428,5228.99626071474,0.0,1.0
2017-01-04,43.2,44.5441,42.0,43.0,5969,33.5339310370882,34.5772865164157,32.6024329527246,33.3786813563609,7689.54882488452,0.0,1.0
2017-01-05,41.53,44.25,41.51,41.65,2532,32.2375962030155,34.3489918609063,32.2220712349428,32.3307460114519,3261.84245679471,0.0,1.0
2017-01-06,41.123,42.6799,40.31,40.6,4175,31.9216631027356,33.1302042423569,31.2905731505793,31.5156851876338,5378.43296094704,0.0,1.0
2017-01-09,43.57,44.01,40.12,40.12,25994,33.8211429464336,34.1626922440336,31.1430859538884,31.1430859538884,33486.7033261934,0.0,1.0
2017-01-10,43.05,44.51,42.84,43.97,25990,33.4174937765427,34.5508164458517,33.2544816117791,34.1316423078881,33481.5503365302,0.0,1.0
2017-01-11,41.82,44.739,41.1,44.739,2599,32.4627082400701,34.7285773302844,31.9038093894519,34.7285773302844,3348.15503365302,0.0,1.0
2017-01-12,41.69,42.83,41.49,42.83,2126,32.3617959475974,33.2467191277427,32.2065462668701,33.2467191277427,2738.81400598165,0.0,1.0
2017-01-13,43.0345,44.0,41.45,41.45,3262,33.4054619262864,34.1549297599972,32.1754963307246,32.1754963307246,4202.26307032556,0.0,1.0
2017-01-17,43.95,44.11,42.67,42.95,16765,34.1161173398154,34.2403170843972,33.1225193831609,33.3398689361791,21597.4679258149,0.0,1.0
2017-01-18,43.13,43.95,41.75,43.95,3190,33.4795936488336,34.1161173398154,32.4083708518155,34.1161173398154,4109.50925638828,0.0,1.0
2017-01-19,43.57,43.59,43.04,43.21,2316,33.8211429464336,33.8366679145063,33.4097312925064,33.5416935211245,2983.58101498284,0.0,1.0
2017-01-20,44.65,44.68,43.57,44.0,7232,34.6594912223608,34.6827786744699,33.8211429464336,34.1549297599972,9316.60531103449,0.0,1.0
2017-01-23,44.55,44.75,44.09,44.72,1833,34.5818663819972,34.7371160627244,34.2247921163245,34.7138286106153,2361.35751315351,0.0,1.0
2017-01-24,44.1,44.1,44.1,44.1,213,34.2325546003608,34.2325546003608,34.2325546003608,34.2325546003608,274.396699564484,0.0,1.0
2017-01-25,44.2256,44.55,42.5826,44.55,1337,34.3300513998576,34.5818663819972,33.0546752726831,34.5818663819972,1722.38679491885,0.0,1.0
2017-01-26,44.4,44.55,44.1039,44.34,1822,34.4654291214517,34.5818663819972,34.235581969135,34.4188542172336,2347.18679157976,0.0,1.0
2017-01-27,47.0,47.0,44.34,44.34,7976,36.4836749709061,36.4836749709061,34.4188542172336,34.4188542172336,10275.0613883865,0.0,1.0
2017-01-30,48.75,49.34,45.95,47.0,7749,37.8421096772696,38.3000962354151,35.668614147088,36.4836749709061,9982.62922500088,0.0,1.0
2017-01-31,48.12,48.98,48.02,48.98,785,37.3530731829788,38.020646810106,37.2754483426151,38.020646810106,1011.27422139962,0.0,1.0
2017-02-01,48.8,48.8,48.4297,48.8,785,37.8809220974514,37.8809220974514,37.5934773135849,37.8809220974514,1011.27422139962,0.0,1.0
2017-02-02,45.45,48.4637,45.16,48.4637,1982,35.2804899452698,37.6198697593086,35.0553779082153,37.6198697593086,2553.30637810708,0.0,1.0
2017-02-03,45.62,48.4101,45.615,47.3,2789,35.412452173888,37.5782628448737,35.4085709318698,36.716549491997,3592.9220426542,0.0,1.0
2017-02-06,45.9,47.25,45.9,47.25,541,35.6298017269062,36.6777370718152,35.6298017269062,36.6777370718152,696.941851945472,0.0,1.0
2017-02-07,46.9,47.23,45.07,47.23,1110,36.4060501305425,36.6622121037425,34.985515551888,36.6622121037425,1429.95463153322,0.0,1.0
2017-02-08,44.678,48.6799,44.1,46.55,2847,34.6812261776626,37.7876946641747,34.2325546003608,36.1343631892698,3667.64039277036,0.0,1.0
2017-02-09,42.6,44.05,42.11,44.05,1937,33.0681819949064,34.193742180179,32.6878202771246,34.193742180179,2495.33524439627,0.0,1.0
2017-02-10,43.9269,43.9269,42.6,42.6,446,34.0981860016914,34.0981860016914,33.0681819949064,33.0681819949064,574.558347444881,0.0,1.0
2017-02-13,42.3632,43.97,42.1,42.6,2380,32.8843663729253,34.1316423078881,32.6800577930882,33.0681819949064,3066.02884959376,0.0,1.0
2017-02-14,42.1,42.1932,42.1,42.13,670,32.6800577930882,32.7524041443071,32.6800577930882,32.7033452451973,863.125768583119,0.0,1.0
2017-02-15,40.05,42.53,40.05,42.15,4683,31.0887485656338,33.0138446066519,31.0887485656338,32.7188702132701,6032.86264817126,0.0,1.0
2017-02-16,39.7,41.29,38.2079,41.29,9562,30.8170616243611,32.0512965861428,29.6588213812954,32.0512965861428,12318.2217898385,0.0,1.0
2017-02-17,39.701,39.701,39.701,39.701,470,30.8178378727648,30.8178378727648,30.8178378727648,30.8178378727648,605.476285423977,0.0,1.0
2017-02-21,38.02,38.4008,36.93,37.75,7068,29.5129643062521,29.8085596983568,28.6668535462886,29.3033772372703,9105.33273484401,0.0,1.0
2017-02-22,39.422,39.422,37.59,38.1,4879,30.6012645681502,30.6012645681502,29.1791774926885,29.575064178543,6285.35914166722,0.0,1.0
2017-02-23,38.55,39.12,38.15,38.15,1926,29.9243759601794,30.3668375502521,29.6138765987249,29.6138765987249,2481.16452282251,0.0,1.0
2017-02-24,40.25,41.6667,39.9,39.9,3833,31.2439982463611,32.3437093597926,30.9723113050884,30.9723113050884,4937.85234474491,0.0,1.0
2017-02-27,41.82,42.26,40.4,40.4,1697,32.4627082400701,32.80425753767,31.3604355069065,31.3604355069065,2186.1558646053,0.0,1.0
2017-02-28,44.01,45.09,42.55,43.09,10432,34.1626922440336,35.0010405199608,33.0293695747246,33.4485437126882,13438.9970415807,0.0,1.0
2017-03-01,40.87,43.96,40.05,40.27,12568,32.1522088786156,34.5830952362109,31.5071192950466,31.6801921101504,15975.7036270572,0.55,1.0
2017-03-02,39.9,40.8,39.8,39.8,2536,31.3891151029303,32.097140255628,31.3104456415194,31.3104456415194,3223.61429011912,0.0,1.0
2017-03-03,40.72,40.72,40.72,40.72,258,32.0342046864993,32.0342046864993,32.0342046864993,32.0342046864993,327.95445065092,0.0,1.0
2017-03-06,39.99,40.0,39.96,39.99,2133,31.4599176182,31.4677845643411,31.4363167797768,31.4599176182,2711.34435363726,0.0,1.0
2017-03-07,41.11,43.7,39.18,39.18,11175,32.3410155860016,34.3785546365427,30.8226949807721,30.8226949807721,14205.0038217986,0.0,1.0
2017-03-08,41.23,41.23,41.16,41.16,405,32.4354189396946,32.4354189396946,32.380350316707,32.380350316707,514.812219045049,0.0,1.0
2017-03-09,42.25,42.4537,42.25,42.4537,1738,33.2378474460853,33.3980971389792,33.2378474460853,33.3980971389792,2209.24354740814,0.0,1.0
2017-03-10,41.2,41.2,41.2,41.2,581,32.4118181012714,32.4118181012714,32.4118181012714,32.4118181012714,738.533084605366,0.0,1.0
2017-03-13,40.72,40.72,40.72,40.72,400,32.0342046864993,32.0342046864993,32.0342046864993,32.0342046864993,508.456512637085,0.0,1.0
2017-03-14,40.72,40.72,40.72,40.72,233,32.0342046864993,32.0342046864993,32.0342046864993,32.0342046864993,296.175918611102,0.0,1.0
2017-03-15,40.4,40.4,40.4,40.4,300,31.7824624099845,31.7824624099845,31.7824624099845,31.7824624099845,381.342384477815,0.0,1.0
2017-03-16,40.4,40.4,40.4,40.4,0,31.7824624099845,31.7824624099845,31.7824624099845,31.7824624099845,0,0.0,1.0
2017-03-17,41.7499,41.7499,39.9449,40.9999,3022,32.8444214695696,32.8444214695696,31.4244376911038,32.2544005089882,3841.38895297319,0.0,1.0
2017-03-20,41.01,41.75,41.01,41.75,1165,32.2623461245907,32.8445001390311,32.2623461245907,32.8445001390311,1480.87959305551,0.0,1.0
2017-03-21,41.01,41.01,41.01,41.01,116,32.2623461245907,32.2623461245907,32.2623461245907,32.2623461245907,147.452388664755,0.0,1.0
2017-03-22,42.25,42.25,40.27,40.27,3749,33.2378474460853,33.2378474460853,31.6801921101504,31.6801921101504,4765.50866469109,0.0,1.0
2017-03-23,42.25,42.25,42.25,42.25,2,33.2378474460853,33.2378474460853,33.2378474460853,33.2378474460853,2.54228256318543,0.0,1.0
2017-03-24,40.4,40.4,40.4,40.4,421,31.7824624099845,31.7824624099845,31.7824624099845,31.7824624099845,535.150479550533,0.0,1.0
2017-03-27,40.047,40.047,39.9,40.035,1232,31.5047592112042,31.5047592112042,31.3891151029303,31.4953188758349,1566.04605892222,0.0,1.0
2017-03-28,39.8,39.8,39.8,39.8,406,31.3104456415194,31.3104456415194,31.3104456415194,31.3104456415194,516.083360326642,0.0,1.0
2017-03-29,40.16,40.16,39.3,39.79,2380,31.5936557025985,31.5936557025985,30.9170983344652,31.3025786953783,3025.31625019066,0.0,1.0
2017-03-30,40.88,40.9,40.88,40.89,971,32.1600758247566,32.1758097170388,32.1600758247566,32.1679427708977,1234.27818442653,0.0,1.0
2017-03-31,40.4,40.53,39.68,40.53,729,31.7824624099845,31.8847327098187,31.2160422878264,31.8847327098187,926.66199428109,0.0,1.0
2017-04-03,40.4,40.4,40.4,40.4,152,31.7824624099845,31.7824624099845,31.7824624099845,31.7824624099845,193.213474802093,0.0,1.0
2017-04-04,39.2588,39.2588,39.2588,39.2588,142,30.8846865163639,30.8846865163639,30.8846865163639,30.8846865163639,180.502061986165,0.0,1.0
2017-04-05,39.7598,41.24,39.45,39.76,875,31.2788205180323,32.4432858858357,31.0351025265814,31.2789778569551,1112.24862139362,0.0,1.0
2017-04-06,39.76,39.76,39.76,39.76,5,31.2789778569551,31.2789778569551,31.2789778569551,31.2789778569551,6.35570640796356,0.0,1.0
2017-04-07,39.76,39.76,39.76,39.76,0,31.2789778569551,31.2789778569551,31.2789778569551,31.2789778569551,0,0.0,1.0
2017-04-10,39.76,39.76,39.76,39.76,48,31.2789778569551,31.2789778569551,31.2789778569551,31.2789778569551,61.0147815164502,0.0,1.0
2017-04-11,39.76,39.76,39.76,39.76,36,31.2789778569551,31.2789778569551,31.2789778569551,31.2789778569551,45.7610861373377,0.0,1.0
2017-04-12,39.672,39.672,39.672,39.672,322,31.2097487309135,31.2097487309135,31.2097487309135,31.2097487309135,409.307492672854,0.0,1.0
2017-04-13,39.7,39.7,39.5,39.53,1489,31.2317761801086,31.2317761801086,31.0744372572869,31.0980380957101,1892.72936829155,0.0,1.0
2017-04-17,39.5,39.5,39.5,39.5,400,31.0744372572869,31.0744372572869,31.0744372572869,31.0744372572869,508.456512637085,0.0,1.0
2017-04-18,39.5,39.5,39.5,39.5,23,31.0744372572869,31.0744372572869,31.0744372572869,31.0744372572869,29.2362494766324,0.0,1.0
2017-04-19,40.1,40.1,39.5,39.5,470,31.546454025752,31.546454025752,31.0744372572869,31.0744372572869,597.436402348575,0.0,1.0
2017-04-20,40.1,40.1,40.1,40.1,83,31.546454025752,31.546454025752,31.546454025752,31.546454025752,105.504726372195,0.0,1.0
2017-04-21,40.15,41.9,40.1,41.9,724,31.5857887564574,32.9625043311473,31.546454025752,32.9625043311473,920.306287873125,0.0,1.0
2017-04-24,39.6,39.6,39.6,39.6,424,31.1531067186977,31.1531067186977,31.1531067186977,31.1531067186977,538.963903395311,0.0,1.0
2017-04-25,39.8,39.8,39.8,39.8,308,31.3104456415194,31.3104456415194,31.3104456415194,31.3104456415194,391.511514730556,0.0,1.0
2017-04-26,41.492,41.492,41.492,41.492,114,32.6415329285911,32.6415329285911,32.6415329285911,32.6415329285911,144.910106101569,0.0,1.0
2017-04-27,41.0,41.0,41.0,41.0,416,32.2544791784497,32.2544791784497,32.2544791784497,32.2544791784497,528.794773142568,0.0,1.0
2017-04-28,41.45,41.5743,41.43,41.5743,1685,32.6084917547985,32.7062778953322,32.5927578625163,32.7062778953322,2141.87305948372,0.0,1.0
2017-05-01,41.0,41.0,41.0,41.0,119,32.2544791784497,32.2544791784497,32.2544791784497,32.2544791784497,151.265812509533,0.0,1.0
2017-05-02,39.75,41.0,39.5,39.9,3027,31.271110910814,32.2544791784497,31.0744372572869,31.3891151029303,3847.74465938114,0.0,1.0
2017-05-03,39.75,39.75,39.75,39.75,130,31.271110910814,31.271110910814,31.271110910814,31.271110910814,165.248366607053,0.0,1.0
2017-05-04,39.18,39.51,39.18,39.25,1965,30.8226949807721,31.082304203428,30.8226949807721,30.8777636037597,2497.79261832969,0.0,1.0
2017-05-05,39.25,39.8598,39.18,39.8598,501,30.8777636037597,31.3574899794431,30.8226949807721,31.3574899794431,636.84178207795,0.0,1.0
2017-05-08,39.25,39.5125,39.17,39.5,2259,30.8777636037597,31.0842709399632,30.8148280346311,31.0744372572869,2871.50815511794,0.0,1.0
2017-05-09,39.25,39.43,38.925,39.17,4048,30.8777636037597,31.0193686342993,30.6220878541745,30.8148280346311,5145.57990788731,0.0,1.0
2017-05-10,38.95,39.0,38.95,39.0,1636,30.6417552195272,30.6810899502326,30.6417552195272,30.6810899502326,2079.58713668568,0.0,1.0
2017-05-11,38.95,38.95,38.95,38.95,27,30.6417552195272,30.6417552195272,30.6417552195272,30.6417552195272,34.3208146030032,0.0,1.0
2017-05-12,38.95,38.95,38.95,38.95,74,30.6417552195272,30.6417552195272,30.6417552195272,30.6417552195272,94.0644548378608,0.0,1.0
2017-05-15,39.1,39.3,39.1,39.24,1629,30.7597594116435,30.9170983344652,30.7597594116435,30.8698966576187,2070.68914771453,0.0,1.0
2017-05-16,39.1,39.1,39.1,39.1,54,30.7597594116435,30.7597594116435,30.7597594116435,30.7597594116435,68.6416292060064,0.0,1.0
2017-05-17,38.7901,39.3,38.7901,39.3,300,30.5159627507312,30.9170983344652,30.5159627507312,30.9170983344652,381.342384477814,0.0,1.0
2017-05-18,39.2999,39.2999,39.2999,39.2999,517,30.9170196650038,30.9170196650038,30.9170196650038,30.9170196650038,657.180042583432,0.0,1.0
2017-05-19,39.26,39.26,39.26,39.26,182,30.8856305499008,30.8856305499008,30.8856305499008,30.8856305499008,231.347713249874,0.0,1.0
2017-05-22,39.11,39.3,38.7509,39.3,1052,30.7676263577845,30.9170983344652,30.4851243218582,30.9170983344652,1337.24062823554,0.0,1.0
2017-05-23,39.11,39.11,39.11,39.11,106,30.7676263577845,30.7676263577845,30.7676263577845,30.7676263577845,134.740975848828,0.0,1.0
2017-05-24,39.11,39.11,39.11,39.11,19,30.7676263577845,30.7676263577845,30.7676263577845,30.7676263577845,24.1516843502616,0.0,1.0
2017-05-25,39.11,39.11,39.11,39.11,1,30.7676263577845,30.7676263577845,30.7676263577845,30.7676263577845,1.27114128159272,0.0,1.0
2017-05-26,39.11,39.11,39.11,39.11,77,30.7676263577845,30.7676263577845,30.7676263577845,30.7676263577845,97.8778786826391,0.0,1.0
2017-05-30,38.3,38.3,38.3,38.3,300,30.1304037203566,30.1304037203566,30.1304037203566,30.1304037203566,381.342384477815,0.0,1.0
2017-05-31,38.3,38.3,38.3,38.3,99,30.1304037203566,30.1304037203566,30.1304037203566,30.1304037203566,125.842986877679,0.0,1.0
2017-06-01,38.8659,38.8659,38.8659,38.8659,295,30.7329331253024,30.7329331253024,30.7329331253024,30.7329331253024,373.066913374451,0.2,1.0
2017-06-02,38.95,38.95,38.95,38.95,623,30.7994346002672,30.7994346002672,30.7994346002672,30.7994346002672,787.866735702657,0.0,1.0
2017-06-05,37.99,38.55,36.81,38.55,13800,30.0403214496573,30.4831374541798,29.1072448686993,30.4831374541798,17451.9437442964,0.0,1.0
2017-06-06,37.99,37.99,37.99,37.99,31,30.0403214496573,30.0403214496573,30.0403214496573,30.0403214496573,39.203641744434,0.0,1.0
2017-06-07,37.99,37.99,37.99,37.99,171,30.0403214496573,30.0403214496573,30.0403214496573,30.0403214496573,216.252346396716,0.0,1.0
2017-06-08,37.99,37.99,37.99,37.99,0,30.0403214496573,30.0403214496573,30.0403214496573,30.0403214496573,0,0.0,1.0
2017-06-09,37.75,37.75,36.05,37.0,1200,29.8505431620048,29.8505431620048,28.5062802911331,29.2574860130908,1517.56032559099,0.0,1.0
2017-06-12,36.0501,37.4797,36.0501,37.4797,854,28.5063593654196,29.6368053655362,28.5063593654196,29.6368053655362,1079.99709837892,0.0,1.0
2017-06-13,36.05,36.05,36.05,36.05,37,28.5062802911331,28.5062802911331,28.5062802911331,28.5062802911331,46.7914433723889,0.0,1.0
2017-06-14,36.05,36.05,36.05,36.05,3,28.5062802911331,28.5062802911331,28.5062802911331,28.5062802911331,3.79390081397748,0.0,1.0
2017-06-15,36.05,36.05,36.05,36.05,203,28.5062802911331,28.5062802911331,28.5062802911331,28.5062802911331,256.720621745809,0.0,1.0
2017-06-16,37.7,37.7,36.33,36.33,331,29.8110060187439,29.8110060187439,28.7276882933943,28.7276882933943,418.593723142182,0.0,1.0
2017-06-19,37.8,37.8,37.8,37.8,1300,29.8900803052658,29.8900803052658,29.8900803052658,29.8900803052658,1644.02368605691,0.0,1.0
2017-06-20,37.8,37.8,37.8,37.8,106,29.8900803052658,29.8900803052658,29.8900803052658,29.8900803052658,134.051162093871,0.0,1.0
2017-06-21,37.8,37.8,37.8,37.8,90,29.8900803052658,29.8900803052658,29.8900803052658,29.8900803052658,113.817024419324,0.0,1.0
2017-06-22,37.59,37.59,37.59,37.59,114,29.7240243035699,29.7240243035699,29.7240243035699,29.7240243035699,144.168230931144,0.0,1.0
2017-06-23,38.0899,38.0899,38.0899,38.0899,132,30.1193166618927,30.1193166618927,30.1193166618927,30.1193166618927,166.931635815009,0.0,1.0
2017-06-26,37.46,37.46,37.46,37.46,302,29.6212277310914,29.6212277310914,29.6212277310914,29.6212277310914,381.919348607066,0.0,1.0
2017-06-27,37.3523,37.3523,36.02,36.04,1290,29.5360647245074,29.5360647245074,28.4825580051765,28.4983728624809,1631.37735001031,0.0,1.0
2017-06-28,37.35,37.35,37.35,37.35,13,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,16.4402368605691,0.0,1.0
2017-06-29,37.35,37.35,37.35,37.35,50,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,63.2316802329579,0.0,1.0
2017-06-30,37.35,37.35,37.35,37.35,5,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,6.32316802329579,0.0,1.0
2017-07-03,37.3523,37.3523,37.3523,37.3523,0,29.5360647245074,29.5360647245074,29.5360647245074,29.5360647245074,0,0.0,1.0
2017-07-05,37.35,37.35,37.35,37.35,72,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,91.0536195354594,0.0,1.0
2017-07-06,37.3523,37.3523,37.3523,37.3523,0,29.5360647245074,29.5360647245074,29.5360647245074,29.5360647245074,0,0.0,1.0
2017-07-07,37.35,37.35,37.35,37.35,146,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,184.636506280237,0.0,1.0
2017-07-10,37.35,37.35,37.35,37.35,14,29.5342460159174,29.5342460159174,29.5342460159174,29.5342460159174,17.7048704652282,0.0,1.0
2017-07-11,36.4999,36.4999,36.4999,36.4999,423,28.862035506195,28.862035506195,28.862035506195,28.862035506195,534.940014770824,0.0,1.0
2017-07-12,36.0,36.14,36.0,36.125,1541,28.4667431478722,28.5774471490028,28.4667431478722,28.5655860060245,1948.80038477976,0.0,1.0
2017-07-13,36.0,36.0,36.0,36.0,140,28.4667431478722,28.4667431478722,28.4667431478722,28.4667431478722,177.048704652282,0.0,1.0
2017-07-14,35.5891,36.5,35.5891,36.5,281,28.1418269045538,28.8621145804815,28.1418269045538,28.8621145804815,355.362042909224,0.0,1.0
2017-07-17,35.59,35.59,35.59,35.59,79,28.1425385731325,28.1425385731325,28.1425385731325,28.1425385731325,99.9060547680736,0.0,1.0
2017-07-18,35.5891,35.5891,35.5891,35.5891,123,28.1418269045538,28.1418269045538,28.1418269045538,28.1418269045538,155.549933373077,0.0,1.0
2017-07-19,35.59,35.59,35.59,35.59,6,28.1425385731325,28.1425385731325,28.1425385731325,28.1425385731325,7.58780162795496,0.0,1.0
2017-07-20,36.55,36.8,35.0,35.0,1900,28.9016517237424,29.0993374400471,27.6760002826535,27.6760002826535,2402.80384885241,0.0,1.0
2017-07-21,36.55,36.55,36.55,36.55,69,28.9016517237424,28.9016517237424,28.9016517237424,28.9016517237424,87.2597187214821,0.0,1.0
2017-07-24,36.55,36.55,36.55,36.55,73,28.9016517237424,28.9016517237424,28.9016517237424,28.9016517237424,92.3182531401187,0.0,1.0
2017-07-25,36.5,36.5,36.5,36.5,207,28.8621145804815,28.8621145804815,28.8621145804815,28.8621145804815,261.779156164446,0.0,1.0
2017-07-26,35.87,36.6,35.87,36.6,747,28.3639465753937,28.9411888670034,28.3639465753937,28.9411888670034,944.681302680393,0.0,1.0
2017-07-27,35.87,35.87,35.87,35.87,216,28.3639465753937,28.3639465753937,28.3639465753937,28.3639465753937,273.160858606379,0.0,1.0
2017-07-28,35.56,35.56,35.36,35.36,676,28.118816287176,28.118816287176,27.9606677141322,27.9606677141322,854.89231674959,0.0,1.0
2017-07-31,36.74,36.74,36.74,36.74,400,29.051892868134,29.051892868134,29.051892868134,29.051892868134,505.853441863663,0.0,1.0
2017-08-01,36.74,36.74,36.74,36.74,18,29.051892868134,29.051892868134,29.051892868134,29.051892868134,22.7634048838649,0.0,1.0
2017-08-02,36.4,36.4,36.4,36.4,101,28.7830402939596,28.7830402939596,28.7830402939596,28.7830402939596,127.727994070575,0.0,1.0
2017-08-03,36.5,36.5,36.5,36.5,100,28.8621145804815,28.8621145804815,28.8621145804815,28.8621145804815,126.463360465916,0.0,1.0
2017-08-04,36.5,36.5,36.5,36.5,400,28.8621145804815,28.8621145804815,28.8621145804815,28.8621145804815,505.853441863664,0.0,1.0
2017-08-07,36.5,36.5,36.5,36.5,90,28.8621145804815,28.8621145804815,28.8621145804815,28.8621145804815,113.817024419324,0.0,1.0
2017-08-08,36.25,36.4834,36.25,36.4834,1013,28.6644288641768,28.8489882489189,28.6644288641768,28.8489882489189,1281.07384151973,0.0,1.0
2017-08-09,35.87,35.87,35.0,35.848,2152,28.3639465753937,28.3639465753937,27.6760002826535,28.3465502323589,2721.49151722651,0.0,1.0
2017-08-10,34.35,35.649,34.35,35.0,3436,27.1620174202614,28.1891924021804,27.1620174202614,27.6760002826535,4345.28106560886,0.0,1.0
2017-08-11,33.63,34.3,32.53,32.53,673,26.5926825573039,27.1224802770004,25.7228654055634,25.7228654055634,851.098415935615,0.0,1.0
2017-08-14,32.69,34.39,32.69,33.629,2329,25.8493842639984,27.1936471348701,25.8493842639984,26.5918918144387,2945.33166525118,0.0,1.0
2017-08-15,32.69,32.69,32.69,32.69,95,25.8493842639984,25.8493842639984,25.8493842639984,25.8493842639984,120.14019244262,0.0,1.0
2017-08-16,32.5276,35.0,32.5276,35.0,2502,25.7209676226868,27.6760002826535,25.7209676226868,27.6760002826535,3164.11327885722,0.0,1.0
2017-08-17,32.53,32.53,32.53,32.53,9,25.7228654055634,25.7228654055634,25.7228654055634,25.7228654055634,11.3817024419324,0.0,1.0
2017-08-18,32.53,32.53,32.53,32.53,71,25.7228654055634,25.7228654055634,25.7228654055634,25.7228654055634,89.7889859308002,0.0,1.0
2017-08-21,32.56,33.52,32.56,33.52,612,25.7465876915199,26.5057008421299,25.7465876915199,26.5057008421299,773.955766051407,0.0,1.0
2017-08-22,32.48,32.48,32.48,32.48,226,25.6833282623024,25.6833282623024,25.6833282623024,25.6833282623024,285.80719465297,0.0,1.0
2017-08-23,30.6454,32.329,30.6,31.97,901,24.2326314017723,25.5639260896544,24.1967316756913,25.2800494010409,1139.4348777979,0.0,1.0
2017-08-24,33.12,34.51,31.68,31.68,1631,26.1894036960424,27.2885362786963,25.0507339701275,25.0507339701275,2062.61740919909,0.0,1.0
2017-08-25,33.12,33.12,33.12,33.12,0,26.1894036960424,26.1894036960424,26.1894036960424,26.1894036960424,0,0.0,1.0
2017-08-28,30.4994,30.4994,30.171,30.171,487,24.1171829434503,24.1171829434503,23.8575029865125,23.8575029865125,615.876565469012,0.0,1.0
2017-08-29,28.7415,31.0,28.6,30.17,3564,22.7271360606824,24.5130288217788,22.615245945254,23.8567122436473,4507.15416700525,0.0,1.0
2017-08-30,29.6,29.8,29.6,29.8,903,23.4059888104727,23.5641373835164,23.4059888104727,23.5641373835164,1141.96414500722,0.0,1.0
2017-08-31,27.45,28.71,27.36,28.71,4240,21.8640402232963,22.8676355122345,21.792354845515,22.8676355122345,5323.26133739855,0.2,1.0
2017-09-01,26.5,28.8198,26.5,27.5,2651,21.1073612356048,22.9550916731276,21.1073612356048,21.9038654331748,3328.29382203858,0.0,1.0
2017-09-05,27.5,28.0,27.0,27.07,8525,21.9038654331748,22.3021175319598,21.5056133343898,21.5613686282197,10703.0195521987,0.0,1.0
2017-09-06,29.5,29.5,27.4,27.4,2083,23.4968738283147,23.4968738283147,21.8242150134178,21.8242150134178,2615.1776806135,0.0,1.0
2017-09-07,29.11,31.05,28.5,28.5,7974,23.1862371912624,24.7314553345482,22.7003696307448,22.7003696307448,10011.2466755699,0.0,1.0
2017-09-08,30.466,30.94,30.0,30.0,867,24.2662968831674,24.6438398728155,23.8951259270997,23.8951259270997,1088.50650460485,0.0,1.0
2017-09-11,30.5,31.1667,29.011,29.43,1024,24.2933780258847,24.8244073744046,23.107383275703,23.4411185344848,1285.61783242833,0.0,1.0
2017-09-12,30.5,30.5,30.5,30.5,281,24.2933780258847,24.2933780258847,24.2933780258847,24.2933780258847,352.791612219103,0.0,1.0
2017-09-13,29.35,30.6737,29.35,30.6737,639,23.3773981986792,24.4317308050026,23.3773981986792,24.4317308050026,802.255659103228,0.0,1.0
2017-09-14,29.35,29.35,29.35,29.35,101,23.3773981986792,23.3773981986792,23.3773981986792,23.3773981986792,126.80410261256,0.0,1.0
2017-09-15,30.4,30.4,30.0,30.35,971,24.2137276061277,24.2137276061277,23.8951259270997,24.1739023962492,1219.07706571085,0.0,1.0
2017-09-18,31.9,31.9,30.5,30.5,7385,25.4084839024827,25.4084839024827,24.2933780258847,24.2933780258847,9271.76532469066,0.0,1.0
2017-09-19,31.5,31.5,31.5,31.5,200,25.0898822234547,25.0898822234547,25.0898822234547,25.0898822234547,251.097232896159,0.0,1.0
2017-09-20,31.5,31.5,31.5,31.5,121,25.0898822234547,25.0898822234547,25.0898822234547,25.0898822234547,151.913825902176,0.0,1.0
2017-09-21,29.8501,31.548,29.8501,31.548,791,23.775729947884,25.1281144249381,23.775729947884,25.1281144249381,993.089556104307,0.0,1.0
2017-09-22,31.79,31.79,30.66,30.66,442,25.32086844075,25.32086844075,24.4208186974959,24.4208186974959,554.924884700511,0.0,1.0
2017-09-25,29.76,30.9999,29.76,30.4,1366,23.7039649196829,24.69155047425,23.7039649196829,24.2137276061277,1714.99410068077,0.0,1.0
2017-09-26,30.75,30.751,30.0433,30.29,1490,24.4925040752772,24.4933005794748,23.9296145588545,24.126112144395,1870.67438507638,0.0,1.0
2017-09-27,31.5,31.5,31.5,31.5,200,25.0898822234547,25.0898822234547,25.0898822234547,25.0898822234547,251.097232896159,0.0,1.0
2017-09-28,31.5,31.5,31.5,31.5,114,25.0898822234547,25.0898822234547,25.0898822234547,25.0898822234547,143.125422750811,0.0,1.0
2017-09-29,31.0,31.35,30.15,30.15,861,24.6916301246697,24.9704065938192,24.0146015567352,24.0146015567352,1080.97358761796,0.0,1.0
2017-10-02,31.1,31.4565,30.25,30.25,3315,24.7712805444267,25.0552342908604,24.0942519764922,24.0942519764922,4161.93663525383,0.0,1.0
2017-10-03,30.8,31.1572,29.3,30.1,2258,24.5323292851557,24.8168405845277,23.3375729888007,23.9747763468567,2834.88775939763,0.0,1.0
2017-10-04,30.05,30.05,30.05,30.05,283,23.9349511369782,23.9349511369782,23.9349511369782,23.9349511369782,355.302584548065,0.0,1.0
2017-10-05,30.8,30.8,30.0673,30.0673,649,24.5323292851557,24.5323292851557,23.9487306595962,23.9487306595962,814.810520748036,0.0,1.0
2017-10-06,31.49,31.49,31.33,31.33,634,25.081917181479,25.081917181479,24.9544765098678,24.9544765098678,795.978228280823,0.0,1.0
2017-10-09,31.0119,31.15,30.95,31.0,1055,24.7011085246208,24.8111057543052,24.6518049147912,24.6916301246697,1324.53790352724,0.0,1.0
2017-10-10,31.0119,31.0119,31.0119,31.0119,86,24.7011085246208,24.7011085246208,24.7011085246208,24.7011085246208,107.971810145348,0.0,1.0
2017-10-11,31.55,31.55,30.75,30.75,1290,25.1297074333332,25.1297074333332,24.4925040752772,24.4925040752772,1619.57715218022,0.0,1.0
2017-10-12,31.34,31.61,31.251,31.61,1323,24.9624415518435,25.1774976851874,24.8915526782598,25.1774976851874,1661.00819560809,0.0,1.0
2017-10-13,32.5869,32.5869,31.423,31.423,1052,25.9556026357936,25.9556026357936,25.0285514002418,25.0285514002418,1320.77144503379,0.0,1.0
2017-10-16,32.635,32.635,32.0,32.0,1652,25.9939144876967,25.9939144876967,25.4881343222397,25.4881343222397,2074.06314372227,0.0,1.0
2017-10-17,33.1669,33.524,32.63,32.63,3822,26.4175750703841,26.7020067193364,25.9899319667088,25.9899319667088,4798.4681206456,0.0,1.0
2017-10-18,33.17,33.17,33.17,33.17,71,26.4200442333966,26.4200442333966,26.4200442333966,26.4200442333966,89.1395176781363,0.0,1.0
2017-10-19,33.1669,33.1669,33.1669,33.1669,3,26.4175750703841,26.4175750703841,26.4175750703841,26.4175750703841,3.76645849344238,0.0,1.0
2017-10-20,30.9066,31.4156,30.9066,31.15,632,24.6172366326167,25.0226572691798,24.6172366326167,24.8111057543052,793.467255951861,0.0,1.0
2017-10-23,31.45,31.45,31.0,31.0,531,25.0500570135762,25.0500570135762,24.6916301246697,24.6916301246697,666.663153339302,0.0,1.0
2017-10-24,31.8,32.15,31.2888,31.2888,1873,25.3288334827257,25.6076099518752,24.9216605369279,24.9216605369279,2351.52558607253,0.0,1.0
2017-10-25,31.8,33.0,31.7,31.7,5680,25.3288334827257,26.2846385198097,25.2491830629687,25.2491830629687,7131.16141425091,0.0,1.0
2017-10-26,31.3,31.5,31.02,31.3,1315,24.9305813839407,25.0898822234547,24.7075602086211,24.9305813839407,1650.96430629224,0.0,1.0
2017-10-27,30.9001,31.3,30.1,31.3,7175,24.6120593553325,24.9305813839407,23.9747763468567,24.9305813839407,9008.11323014968,0.0,1.0
2017-10-30,30.0,31.1,30.0,31.0,3359,23.8951259270997,24.7712805444267,23.8951259270997,24.6916301246697,4217.17802649099,0.0,1.0
2017-10-31,30.31,30.31,30.31,30.31,246,24.1420422283464,24.1420422283464,24.1420422283464,24.1420422283464,308.849596462275,0.0,1.0
2017-11-01,30.0,30.308,29.55,29.55,2030,23.8951259270997,24.1404492199513,23.5366990381932,23.5366990381932,2548.63691389601,0.0,1.0
2017-11-02,30.75,30.9,29.95,29.99,5129,24.4925040752772,24.6119797049127,23.8553007172212,23.887160885124,6439.38853762199,0.0,1.0
2017-11-03,30.0,30.16,29.45,29.95,4586,23.8951259270997,24.0225665987109,23.4570486184362,23.8553007172212,5757.65955030893,0.0,1.0
2017-11-06,30.9999,30.9999,30.0,30.0,906,24.69155047425,24.69155047425,23.8951259270997,23.8951259270997,1137.4704650196,0.0,1.0
2017-11-07,30.9999,30.9999,30.9999,30.9999,22,24.69155047425,24.69155047425,24.69155047425,24.69155047425,27.6206956185774,0.0,1.0
2017-11-08,30.4511,30.8893,30.198,30.198,2065,24.2544289706236,24.6034571099987,24.0528337582186,24.0528337582186,2592.57892965283,0.0,1.0
2017-11-09,30.36,30.36,30.36,30.36,145,24.1818674382249,24.1818674382249,24.1818674382249,24.1818674382249,182.045493849715,0.0,1.0
2017-11-10,30.7999,30.7999,30.7999,30.7999,221,24.532249634736,24.532249634736,24.532249634736,24.532249634736,277.462442350255,0.0,1.0
2017-11-13,30.26,32.0,30.26,32.0,2893,24.1022170184679,25.4881343222397,24.1022170184679,25.4881343222397,3632.12147384294,0.0,1.0
2017-11-14,30.0,30.0,30.0,30.0,172,23.8951259270997,23.8951259270997,23.8951259270997,23.8951259270997,215.943620290697,0.0,1.0
2017-11-15,30.09,30.09,28.9,29.6,1271,23.966811304881,23.966811304881,23.0189713097727,23.5765242480717,1595.72291505509,0.0,1.0
2017-11-16,30.09,30.09,30.09,30.09,41,23.966811304881,23.966811304881,23.966811304881,23.966811304881,51.4749327437126,0.0,1.0
2017-11-17,30.48,30.48,29.6133,29.6133,802,24.2774479419333,24.2774479419333,23.5871177538994,23.5871177538994,1006.8999039136,0.0,1.0
2017-11-20,30.48,30.48,30.48,30.48,415,24.2774479419333,24.2774479419333,24.2774479419333,24.2774479419333,521.02675825953,0.0,1.0
2017-11-21,30.51,30.51,30.51,30.51,300,24.3013430678604,24.3013430678604,24.3013430678604,24.3013430678604,376.645849344238,0.0,1.0
2017-11-22,30.51,30.51,30.51,30.51,41,24.3013430678604,24.3013430678604,24.3013430678604,24.3013430678604,51.4749327437126,0.0,1.0
2017-11-24,30.51,30.51,30.51,30.51,107,24.3013430678604,24.3013430678604,24.3013430678604,24.3013430678604,134.337019599445,0.0,1.0
2017-11-27,31.2999,31.3,30.5,30.5,4197,24.930501733521,24.9305813839407,24.2933780258847,24.2933780258847,5269.27543232588,0.0,1.0
2017-11-28,30.85,31.2,30.85,31.0,3585,24.5721544950342,24.8509309641837,24.5721544950342,24.6916301246697,4500.91789966365,0.0,1.0
2017-11-29,30.849,30.849,30.849,30.849,323,24.5713579908367,24.5713579908367,24.5713579908367,24.5713579908367,405.522031127295,0.0,1.0
2017-11-30,30.8,30.8028,30.5,30.8028,1244,24.5323292851557,24.5345594969089,24.2933780258847,24.5345594969089,1561.82478861411,0.0,1.0
2017-12-01,30.799,30.799,30.799,30.799,365,24.5315327809582,24.5315327809582,24.5315327809582,24.5315327809582,458.252450035489,0.0,1.0
2017-12-04,30.476,30.476,30.3606,30.3606,304,24.4335627646571,24.4335627646571,24.3410429739023,24.3410429739023,379.179413548371,0.2,1.0
2017-12-05,30.476,30.476,30.476,30.476,177,24.4335627646571,24.4335627646571,24.4335627646571,24.4335627646571,220.772224335729,0.0,1.0
2017-12-06,30.3434,30.4539,30.3434,30.4539,778,24.3272531957309,24.4158445031694,24.3272531957309,24.4158445031694,970.399946515241,0.0,1.0
2017-12-07,30.3434,30.3434,30.3434,30.3434,63,24.3272531957309,24.3272531957309,24.3272531957309,24.3272531957309,78.5799442550902,0.0,1.0
2017-12-08,30.28,30.28,30.28,30.28,300,24.276423432006,24.276423432006,24.276423432006,24.276423432006,374.190210738525,0.0,1.0
2017-12-11,30.28,30.28,30.28,30.28,95,24.276423432006,24.276423432006,24.276423432006,24.276423432006,118.493566733866,0.0,1.0
2017-12-12,29.6,30.0,29.6,30.0,1068,23.7312461554616,24.051938671076,23.7312461554616,24.051938671076,1332.11715022915,0.0,1.0
2017-12-13,30.79,31.3,29.3,29.6,5420,24.6853063894143,25.0941893468226,23.4907267687509,23.7312461554616,6760.36980734269,0.0,1.0
2017-12-14,30.94,31.3,30.94,31.3,368,24.8055660827697,25.0941893468226,24.8055660827697,25.0941893468226,459.006658505924,0.0,1.0
2017-12-15,31.29,31.3,31.14,31.14,1584,25.0861720339322,25.0941893468226,24.9659123405769,24.9659123405769,1975.72431269942,0.0,1.0
2017-12-18,32.25,32.63,30.61,31.6,4230,25.8558340714067,26.1604919612403,24.5409947573879,25.3347087335334,5276.0819714132,0.0,1.0
2017-12-19,32.84,33.0,32.61,32.72,4290,26.3288555319378,26.4571325381836,26.1444573354596,26.2326477772535,5350.92001356092,0.0,1.0
2017-12-20,32.61,32.61,31.54,32.0,3820,26.1444573354596,26.1444573354596,25.2866048561912,25.6554012491477,4764.68868340388,0.0,1.0
2017-12-21,31.72,32.11,31.72,32.11,1026,25.4309164882177,25.7435916909417,25.4309164882177,25.7435916909417,1279.73052072575,0.0,1.0
2017-12-22,31.3,32.18,31.3,32.18,553,25.0941893468226,25.7997128811742,25.0941893468226,25.7997128811742,689.757288461348,0.0,1.0
2017-12-26,31.76,31.8,30.95,31.0,1507,25.4629857397791,25.4950549913405,24.8135833956601,24.8536699601118,1879.68215860986,0.0,1.0
2017-12-27,31.55,31.6,31.35,31.35,737,25.2946221690816,25.3347087335334,25.1342759112744,25.1342759112744,919.260617714309,0.0,1.0
2017-12-28,31.66,32.0,31.55,32.0,1220,25.3828126108755,25.6554012491477,25.2946221690816,25.6554012491477,1521.70685700334,0.0,1.0
2017-12-29,31.8,31.8,31.24,31.24,1861,25.4950549913405,25.4950549913405,25.0460854694805,25.0460854694805,2321.22660728132,0.0,1.0
2018-01-02,31.95,32.0,31.5,31.5,3271,25.6153146846959,25.6554012491477,25.2545356046298,25.2545356046298,4079.92059775239,0.0,1.0
2018-01-03,30.87,31.7,30.87,31.44,2190,24.7494448925372,25.414881862437,24.7494448925372,25.2064317272876,2731.58853839123,0.0,1.0
2018-01-04,31.01,31.37,30.39,30.39,1876,24.8616872730022,25.1503105370551,24.3646138738,24.3646138738,2339.93611781824,0.0,1.0
2018-01-05,31.31,31.31,30.61,31.0,3248,25.102206659713,25.102206659713,24.5409947573879,24.8536699601118,4051.23268159576,0.0,1.0
2018-01-08,31.15,31.3,31.0,31.0,1970,24.9739296534672,25.0941893468226,24.8536699601118,24.8536699601118,2457.18238384965,0.0,1.0
2018-01-09,31.1,31.1,31.0,31.0,2650,24.9338430890154,24.9338430890154,24.8536699601118,24.8536699601118,3305.34686152364,0.0,1.0
2018-01-10,30.91,31.0,30.84,31.0,1116,24.7815141440986,24.8536699601118,24.7253929538661,24.8536699601118,1391.98758394731,0.0,1.0
2018-01-11,31.0,31.0,30.5,30.63,1110,24.8536699601118,24.8536699601118,24.4528043155939,24.5570293831686,1384.50377973254,0.0,1.0
2018-01-12,31.4,31.4,31.0,31.0,2474,25.1743624757262,25.1743624757262,24.8536699601118,24.8536699601118,3085.82193789037,0.0,1.0
2018-01-16,32.1,33.4,31.85,32.0,9603,25.7355743780513,26.7778250537979,25.5351415557923,25.6554012491477,11977.8286457402,0.0,1.0
2018-01-17,32.49,32.54,32.44,32.5,2190,26.0482495807753,26.0883361452271,26.0081630163235,26.0562668936656,2731.58853839123,0.0,1.0
2018-01-18,31.59,32.99,31.38,32.99,4729,25.326691420643,26.4491152252932,25.1583278499455,26.4491152252932,5898.48502194162,0.0,1.0
2018-01-19,31.12,31.95,31.12,31.6,1551,24.9498777147962,25.6153146846959,24.9498777147962,25.3347087335334,1934.56338951817,0.0,1.0
2018-01-22,31.18,31.57,31.13,31.57,1107,24.9979815921383,25.3106567948623,24.9578950276865,25.3106567948623,1380.76187762516,0.0,1.0
2018-01-23,31.65,31.65,31.54,31.54,911,25.3747952979852,25.3747952979852,25.2866048561912,25.2866048561912,1136.29093994265,0.0,1.0
2018-01-24,31.43,31.75,31.0,31.75,1641,25.1984144143973,25.4549684268887,24.8536699601118,25.4549684268887,2046.82045273973,0.0,1.0
2018-01-25,31.24,31.74,31.0,31.0,1154,25.0460854694805,25.4469511139984,24.8536699601118,24.8536699601118,1439.38501064086,0.0,1.0
2018-01-26,31.0,31.4,30.72,31.14,2757,24.8536699601118,25.1743624757262,24.6291851991818,24.9659123405769,3438.80803668705,0.0,1.0
2018-01-29,31.0,31.45,31.0,31.25,921,24.8536699601118,25.214449040178,24.8536699601118,25.0541027823708,1148.76394696727,0.0,1.0
2018-01-30,31.11,31.15,30.38,30.38,4030,24.9418604019058,24.9739296534672,24.3565965609096,24.3565965609096,5026.62183092085,0.0,1.0
2018-01-31,31.99,32.0,31.1,31.1,5353,25.6473839362574,25.6554012491477,24.9338430890154,24.9338430890154,6676.80066027774,0.0,1.0
2018-02-01,31.8,32.1,31.8,32.0,3670,25.4950549913405,25.7355743780513,25.4950549913405,25.6554012491477,4577.59357803463,0.0,1.0
2018-02-02,32.0,32.0,31.76,32.0,1036,25.6554012491477,25.6554012491477,25.4629857397791,25.6554012491477,1292.20352775037,0.0,1.0
2018-02-05,31.75,32.0,31.75,32.0,779,25.4549684268887,25.6554012491477,25.4549684268887,25.6554012491477,971.647247217705,0.0,1.0
2018-02-06,31.99,31.99,31.99,31.99,200,25.6473839362574,25.6473839362574,25.6473839362574,25.6473839362574,249.46014049235,0.0,1.0
2018-02-07,31.99,31.99,31.99,31.99,101,25.6473839362574,25.6473839362574,25.6473839362574,25.6473839362574,125.977370948637,0.0,1.0
2018-02-08,31.99,31.99,31.99,31.99,0,25.6473839362574,25.6473839362574,25.6473839362574,25.6473839362574,0,0.0,1.0
2018-02-09,31.72,31.72,31.72,31.72,255,25.4309164882177,25.4309164882177,25.4309164882177,25.4309164882177,318.061679127746,0.0,1.0
2018-02-12,31.79,32.5,31.79,32.5,538,25.4870376784502,26.0562668936656,25.4870376784502,26.0562668936656,671.047777924421,0.0,1.0
2018-02-13,31.73,31.73,30.84,30.84,234,25.438933801108,25.438933801108,24.7253929538661,24.7253929538661,291.86836437605,0.0,1.0
2018-02-14,31.99,31.99,31.99,31.99,160,25.6473839362574,25.6473839362574,25.6473839362574,25.6473839362574,199.56811239388,0.0,1.0
2018-02-15,31.69,32.05,31.69,32.05,690,25.4068645495466,25.6954878135995,25.4068645495466,25.6954878135995,860.637484698607,0.0,1.0
2018-02-16,31.62,31.66,31.21,31.21,724,25.3507433593141,25.3828126108755,25.0220335308094,25.0220335308094,903.045708582306,0.0,1.0
2018-02-20,32.12,32.12,31.65,31.65,1897,25.751609003832,25.751609003832,25.3747952979852,25.3747952979852,2366.12943256994,0.0,1.0
2018-02-21,32.12,32.12,32.12,32.12,5,25.751609003832,25.751609003832,25.751609003832,25.751609003832,6.23650351230875,0.0,1.0
2018-02-22,32.9,32.9,32.62,32.62,208,26.37695940928,26.37695940928,26.1524746483499,26.1524746483499,259.438546112044,0.0,1.0
2018-02-23,33.0,33.0,32.9,32.94,2601,26.4571325381836,26.4571325381836,26.37695940928,26.4090286608414,3244.22912710301,0.0,1.0
2018-02-26,33.0,33.25,33.0,33.0,1735,26.4571325381836,26.6575653604425,26.4571325381836,26.4571325381836,2164.06671877113,0.0,1.0
2018-02-27,33.0,33.0,33.0,33.0,108,26.4571325381836,26.4571325381836,26.4571325381836,26.4571325381836,134.708475865869,0.0,1.0
2018-02-28,33.0,33.02,33.0,33.0,3612,26.4571325381836,26.4731671639643,26.4571325381836,26.4571325381836,4505.25013729184,0.0,1.0
2018-03-01,33.4,33.41,32.36,32.36,581,26.7778250537979,26.7858423666883,25.9440245132006,25.9440245132006,724.681708130277,0.0,1.0
2018-03-02,33.4,33.4,33.4,33.4,52,27.1867080112062,27.1867080112062,27.1867080112062,27.1867080112062,63.8841598359059,0.51,1.0
2018-03-05,31.11,31.85,31.11,31.11,993,25.3227091685217,25.9250494058957,25.3227091685217,25.3227091685217,1219.94174455874,0.0,1.0
2018-03-06,30.92,31.1,29.89,30.31,1076,25.1680542427095,25.3145694355842,24.3296617501483,24.6715305335228,1321.91069198913,0.0,1.0
2018-03-07,30.86,30.86,30.86,30.86,356,25.1192158450845,25.1192158450845,25.1192158450845,25.1192158450845,437.360786568895,0.0,1.0
2018-03-08,30.99,30.99,30.98,30.98,288,25.2250323732719,25.2250323732719,25.2168926403344,25.2168926403344,353.819962168094,0.0,1.0
2018-03-09,30.62,30.75,30.62,30.75,586,24.9238622545849,25.0296787827722,24.9238622545849,25.0296787827722,719.925339689246,0.0,1.0
2018-03-12,31.14,31.15,31.14,31.15,580,25.3471283673342,25.3552681002717,25.3471283673342,25.3552681002717,712.554090477411,0.0,1.0
2018-03-13,31.15,31.15,31.15,31.15,385,25.3552681002717,25.3552681002717,25.3552681002717,25.3552681002717,472.988491092764,0.0,1.0
2018-03-14,31.45,31.45,31.45,31.45,176,25.5994600883963,25.5994600883963,25.5994600883963,25.5994600883963,216.223310213835,0.0,1.0
2018-03-15,31.17,31.17,31.17,31.17,101,25.3715475661466,25.3715475661466,25.3715475661466,25.3715475661466,124.082695065894,0.0,1.0
2018-03-16,32.5,32.5,32.33,32.33,651,26.4541320468324,26.4541320468324,26.3157565868951,26.3157565868951,799.780539484129,0.0,1.0
2018-03-19,32.5,32.53,32.5,32.53,226,26.4541320468324,26.4785512456449,26.4541320468324,26.4785512456449,277.650386979129,0.0,1.0
2018-03-20,32.5,32.6,32.5,32.6,695,26.4541320468324,26.5355293762073,26.4541320468324,26.5355293762073,853.836367037588,0.0,1.0
2018-03-21,32.4,32.6,32.4,32.6,451,26.3727347174575,26.5355293762073,26.3727347174575,26.5355293762073,554.072232422953,0.0,1.0
2018-03-22,31.87,31.87,31.6,31.6,312,25.9413288717707,25.9413288717707,25.7215560824586,25.7215560824586,383.304959015435,0.0,1.0
2018-03-23,31.9,31.9,31.9,31.9,453,25.9657480705832,25.9657480705832,25.9657480705832,25.9657480705832,556.529315493564,0.0,1.0
2018-03-26,31.9,31.9,31.9,31.9,0,25.9657480705832,25.9657480705832,25.9657480705832,25.9657480705832,0,0.0,1.0
2018-03-27,30.88,31.87,30.81,31.57,773,25.1354953109595,25.9413288717707,25.0785171803971,25.6971368836461,949.662606791447,0.0,1.0
2018-03-28,31.19,31.19,31.19,31.19,400,25.3878270320216,25.3878270320216,25.3878270320216,25.3878270320216,491.416614122353,0.0,1.0
2018-03-29,31.19,31.19,31.19,31.19,114,25.3878270320216,25.3878270320216,25.3878270320216,25.3878270320216,140.053735024871,0.0,1.0
2018-04-02,31.19,31.19,31.19,31.19,130,25.3878270320216,25.3878270320216,25.3878270320216,25.3878270320216,159.710399589765,0.0,1.0
2018-04-03,31.19,31.19,31.19,31.19,131,25.3878270320216,25.3878270320216,25.3878270320216,25.3878270320216,160.938941125071,0.0,1.0
2018-04-04,31.19,31.19,31.19,31.19,67,25.3878270320216,25.3878270320216,25.3878270320216,25.3878270320216,82.3122828654941,0.0,1.0
2018-04-05,31.36,31.36,31.36,31.36,100,25.5262024919589,25.5262024919589,25.5262024919589,25.5262024919589,122.854153530588,0.0,1.0
2018-04-06,31.36,31.36,31.36,31.36,7,25.5262024919589,25.5262024919589,25.5262024919589,25.5262024919589,8.59979074714117,0.0,1.0
2018-04-09,31.11,31.5,30.81,30.81,449,25.3227091685217,25.6401587530837,25.0785171803971,25.0785171803971,551.615149352341,0.0,1.0
2018-04-10,31.26,31.84,31.2,31.2,1000,25.444805162584,25.9169096729583,25.3959667649591,25.3959667649591,1228.54153530588,0.0,1.0
2018-04-11,31.32,31.5,30.97,31.26,1601,25.4936435602089,25.6401587530837,25.2087529073969,25.444805162584,1966.89499802472,0.0,1.0
2018-04-12,31.35,31.5,31.35,31.5,704,25.5180627590214,25.6401587530837,25.5180627590214,25.6401587530837,864.893240855341,0.0,1.0
2018-04-13,31.02,31.02,30.56,30.7,1355,25.2494515720843,25.2494515720843,24.8750238569599,24.9889801180848,1664.67378033947,0.0,1.0
2018-04-16,30.72,30.78,30.72,30.75,632,25.0052595839597,25.0540979815847,25.0052595839597,25.0296787827722,776.438250313318,0.0,1.0
2018-04-17,30.65,30.72,30.38,30.72,2972,24.9482814533973,25.0052595839597,24.7285086640852,25.0052595839597,3651.22544292908,0.0,1.0
2018-04-18,30.33,30.57,30.06,30.57,1034,24.6878099993977,24.8831635898974,24.4680372100856,24.8831635898974,1270.31194750628,0.0,1.0
2018-04-19,30.15,30.15,30.0,30.0,670,24.541294806523,24.541294806523,24.4191988124607,24.4191988124607,823.12282865494,0.0,1.0
2018-04-20,30.16,30.16,29.95,30.0,700,24.5494345394605,24.5494345394605,24.3785001477732,24.4191988124607,859.979074714116,0.0,1.0
2018-04-23,30.16,30.16,30.16,30.16,10,24.5494345394605,24.5494345394605,24.5494345394605,24.5494345394605,12.2854153530588,0.0,1.0
2018-04-24,29.82,29.82,29.82,29.82,447,24.2726836195859,24.2726836195859,24.2726836195859,24.2726836195859,549.158066281729,0.0,1.0
2018-04-25,29.8,29.8,29.8,29.8,290,24.2564041537109,24.2564041537109,24.2564041537109,24.2564041537109,356.277045238706,0.0,1.0
2018-04-26,29.05,29.8,29.05,29.74,2574,23.6459241833994,24.2564041537109,23.6459241833994,24.207565756086,3162.26591187734,0.0,1.0
2018-04-27,29.1,29.1,29.1,29.1,161,23.6866228480869,23.6866228480869,23.6866228480869,23.6866228480869,197.795187184247,0.0,1.0
2018-04-30,29.02,29.02,28.7,28.7,473,23.621504984587,23.621504984587,23.3610335305874,23.3610335305874,581.100146199681,0.0,1.0
2018-05-01,29.09,29.09,29.09,29.09,146,23.6784831151494,23.6784831151494,23.6784831151494,23.6784831151494,179.367064154658,0.0,1.0
2018-05-02,28.7,29.89,28.7,29.89,1203,23.3610335305874,24.3296617501483,23.3610335305874,24.3296617501483,1477.93546697297,0.0,1.0
2018-05-03,28.8,29.55,28.8,29.55,1667,23.4424308599622,24.0529108302738,23.4424308599622,24.0529108302738,2047.97873935491,0.0,1.0
2018-05-04,30.0,30.0,30.0,30.0,166,24.4191988124607,24.4191988124607,24.4191988124607,24.4191988124607,203.937894860776,0.0,1.0
2018-05-07,30.66,30.66,30.38,30.4,2156,24.9564211863348,24.9564211863348,24.7285086640852,24.7447881299601,2648.73555011948,0.0,1.0
2018-05-08,30.66,31.44,30.66,31.35,1603,24.9564211863348,25.5913203554588,24.9564211863348,25.5180627590214,1969.35208109533,0.0,1.0
2018-05-09,30.66,30.66,30.66,30.66,29,24.9564211863348,24.9564211863348,24.9564211863348,24.9564211863348,35.6277045238706,0.0,1.0
2018-05-10,31.3,31.3,31.24,31.24,792,25.477364094334,25.477364094334,25.428525696709,25.428525696709,973.004895962257,0.0,1.0
2018-05-11,31.5,31.5,30.71,30.71,379,25.6401587530837,25.6401587530837,24.9971198510222,24.9971198510222,465.617241880929,0.0,1.0
2018-05-14,31.3,31.3,30.71,30.71,332,25.477364094334,25.477364094334,24.9971198510222,24.9971198510222,407.875789721552,0.0,1.0
2018-05-15,31.61,31.61,31.61,31.61,136,25.7296958153961,25.7296958153961,25.7296958153961,25.7296958153961,167.0816488016,0.0,1.0
2018-05-16,31.41,31.6,30.9,30.9,4230,25.5669011566463,25.7215560824586,25.1517747768345,25.1517747768345,5196.73069434389,0.0,1.0
2018-05-17,31.76,31.85,31.11,31.5,2178,25.8517918094584,25.9250494058957,25.3227091685217,25.6401587530837,2675.76346389621,0.0,1.0
2018-05-18,31.91,32.09,31.54,32.09,2382,25.9738878035207,26.1204029963954,25.6727176848337,26.1204029963954,2926.38593709861,0.0,1.0
2018-05-21,32.0,32.35,32.0,32.01,2492,26.0471453999581,26.3320360527701,26.0471453999581,26.0552851328955,3061.52550598225,0.0,1.0
2018-05-22,32.2,32.35,32.07,32.35,1514,26.2099400587078,26.3320360527701,26.1041235305205,26.3320360527701,1860.0118844531,0.0,1.0
2018-05-23,32.08,32.25,32.08,32.16,1454,26.1122632634579,26.2506387233952,26.1122632634579,26.1773811269578,1786.29939233475,0.0,1.0
2018-05-24,32.08,32.08,32.08,32.08,95,26.1122632634579,26.1122632634579,26.1122632634579,26.1122632634579,116.711445854059,0.0,1.0
2018-05-25,32.15,32.25,31.95,31.95,1327,26.1692413940204,26.2506387233952,26.0064467352706,26.0064467352706,1630.2746173509,0.0,1.0
2018-05-29,31.8,32.4,31.61,32.4,623,25.8843507412083,26.3727347174575,25.7296958153961,26.3727347174575,765.381376495565,0.0,1.0
2018-05-30,31.92,32.1367,31.7149,31.7149,936,25.9820275364582,26.1584155492135,25.8150816139103,25.8150816139103,1149.9148770463,0.0,1.0
2018-05-31,31.9,31.9,31.12,31.25,606,25.9657480705832,25.9657480705832,25.3308489014592,25.4366654296465,744.496170395364,0.0,1.0
2018-06-01,31.6,31.65,31.58,31.58,533,25.7215560824586,25.762254747146,25.7052766165836,25.7052766165836,654.812638318034,0.0,1.0
2018-06-04,31.36,31.36,30.5,30.5,1230,25.6971368836461,25.6971368836461,24.9924322369645,24.9924322369645,1501.05438495555,0.21,1.0
2018-06-05,30.91,31.2,30.57,31.2,1098,25.3283960801499,25.566029042403,25.0497919175083,25.566029042403,1339.96562169203,0.0,1.0
2018-06-06,30.2,31.2,29.99,30.44,3478,24.7466050346337,25.566029042403,24.5745259930021,24.9432667964983,4244.44483811008,0.0,1.0
2018-06-07,30.72,31.36,30.62,30.75,7624,25.1727055186737,25.6971368836461,25.0907631178968,25.1972882389068,9304.0964478871,0.0,1.0
2018-06-08,31.04,31.04,30.95,30.95,454,25.4349212011599,25.4349212011599,25.3611730404607,25.3611730404607,554.047716073025,0.0,1.0
2018-06-11,32.1,32.1,31.7,31.7,708,26.3035106493954,26.3035106493954,25.9757410462877,25.9757410462877,864.021548413439,0.0,1.0
2018-06-12,31.36,31.36,31.36,31.36,100,25.6971368836461,25.6971368836461,25.6971368836461,25.6971368836461,122.036941866305,0.0,1.0
2018-06-13,31.36,31.36,31.36,31.36,71,25.6971368836461,25.6971368836461,25.6971368836461,25.6971368836461,86.6462287250765,0.0,1.0
2018-06-14,31.91,31.91,31.91,31.91,184,26.1478200879192,26.1478200879192,26.1478200879192,26.1478200879192,224.547973034001,0.0,1.0
2018-06-15,31.55,31.55,31.47,31.47,949,25.8528274451223,25.8528274451223,25.7872735245007,25.7872735245007,1158.13057831123,0.0,1.0
2018-06-18,31.55,31.55,31.55,31.55,142,25.8528274451223,25.8528274451223,25.8528274451223,25.8528274451223,173.292457450153,0.0,1.0
2018-06-19,31.2,31.4,31.2,31.2,937,25.566029042403,25.7299138439569,25.566029042403,25.566029042403,1143.48614528728,0.0,1.0
2018-06-20,31.2,31.8,31.2,31.8,1375,25.566029042403,26.0576834470646,25.566029042403,26.0576834470646,1678.00795066169,0.0,1.0
2018-06-21,31.48,31.76,31.48,31.76,355,25.7954677645784,26.0249064867538,25.7954677645784,26.0249064867538,433.231143625383,0.0,1.0
2018-06-22,31.53,32.17,31.01,31.01,761,25.8364389649669,26.3608703299393,25.4103384809269,25.4103384809269,928.70112760258,0.0,1.0
2018-06-25,31.35,32.12,31.18,31.53,3766,25.6889426435684,26.3198991295508,25.5496405622476,25.8364389649669,4595.91123068505,0.0,1.0
2018-06-26,31.54,31.95,31.32,31.85,4521,25.8446332050446,26.18059704823,25.6643599233353,26.0986546474531,5517.29014177564,0.0,1.0
2018-06-27,31.6,31.98,31.6,31.98,1051,25.8937986455108,26.2051797684631,25.8937986455108,26.2051797684631,1282.60825901486,0.0,1.0
2018-06-28,31.6,32.25,31.39,32.16,1537,25.8937986455108,26.4264242505608,25.7217196038792,26.3526760898616,1875.7077964851,0.0,1.0
2018-06-29,32.25,32.25,31.0,31.02,1903,26.4264242505608,26.4264242505608,25.4021442408492,25.4185327210045,2322.36300371578,0.0,1.0
2018-07-02,31.76,32.0,31.3,32.0,2467,26.0249064867538,26.2215682486185,25.64797144318,26.2215682486185,3010.65135584175,0.0,1.0
2018-07-03,31.36,32.0,31.0,32.0,2113,25.6971368836461,26.2215682486185,25.4021442408492,26.2215682486185,2578.64058163502,0.0,1.0
2018-07-05,32.16,32.16,31.8743,31.8743,425,26.3526760898616,26.3526760898616,26.1185666508419,26.1185666508419,518.657002931795,0.0,1.0
2018-07-06,32.2,32.2,32.0,32.0,596,26.3854530501724,26.3854530501724,26.2215682486185,26.2215682486185,727.340173523176,0.0,1.0
2018-07-09,32.25,32.25,31.45,31.45,2718,26.4264242505608,26.4264242505608,25.7708850443454,25.7708850443454,3316.96407992617,0.0,1.0
2018-07-10,32.13,32.16,31.51,32.12,2228,26.3280933696285,26.3526760898616,25.8200504848115,26.3198991295508,2718.98306478127,0.0,1.0
2018-07-11,31.64,31.64,31.64,31.64,593,25.9265756058215,25.9265756058215,25.9265756058215,25.9265756058215,723.679065267189,0.0,1.0
2018-07-12,31.7,31.81,31.6,31.64,1613,25.9757410462877,26.0658776871423,25.8937986455108,25.9265756058215,1968.4558723035,0.0,1.0
2018-07-13,31.5,31.56,31.5,31.54,1056,25.8118562447338,25.8610216852,25.8118562447338,25.8446332050446,1288.71010610818,0.0,1.0
2018-07-16,31.75,31.89,31.25,31.31,2457,26.0167122466762,26.1314316077639,25.6070002427915,25.6561656832577,2998.44766165511,0.0,1.0
2018-07-17,31.5,31.5,31.1,31.3,2213,25.8118562447338,25.8118562447338,25.4840866416261,25.64797144318,2700.67752350133,0.0,1.0
2018-07-18,31.5,31.5,31.5,31.5,279,25.8118562447338,25.8118562447338,25.8118562447338,25.8118562447338,340.483067806991,0.0,1.0
2018-07-19,31.23,31.23,31.23,31.23,289,25.5906117626361,25.5906117626361,25.5906117626361,25.5906117626361,352.686761993621,0.0,1.0
2018-07-20,31.42,31.42,31.35,31.35,384,25.7463023241123,25.7463023241123,25.6889426435684,25.6889426435684,468.62185676661,0.0,1.0
2018-07-23,31.28,31.28,31.28,31.28,793,25.6315829630246,25.6315829630246,25.6315829630246,25.6315829630246,967.752948999797,0.0,1.0
2018-07-24,31.64,31.64,31.64,31.64,227,25.9265756058215,25.9265756058215,25.9265756058215,25.9265756058215,277.023858036512,0.0,1.0
2018-07-25,31.63,31.7,31.33,31.6,1180,25.9183813657438,25.9757410462877,25.672554163413,25.8937986455108,1440.0359140224,0.0,1.0
2018-07-26,31.65,32.65,31.65,32.65,536,25.9347698458992,26.7541938536685,25.9347698458992,26.7541938536685,654.118008403395,0.0,1.0
2018-07-27,31.43,31.48,31.43,31.48,434,25.75449656419,25.7954677645784,25.75449656419,25.7954677645784,529.640327699763,0.0,1.0
2018-07-30,31.2,31.2,31.2,31.2,300,25.566029042403,25.566029042403,25.566029042403,25.566029042403,366.110825598915,0.0,1.0
2018-07-31,31.2,31.2,31.2,31.2,63,25.566029042403,25.566029042403,25.566029042403,25.566029042403,76.8832733757721,0.0,1.0
2018-08-01,30.95,31.25,30.95,31.25,2688,25.3611730404607,25.6070002427915,25.3611730404607,25.6070002427915,3280.35299736627,0.0,1.0
2018-08-02,31.2,31.2,31.14,31.14,296,25.566029042403,25.566029042403,25.5168636019369,25.5168636019369,361.229347924263,0.0,1.0
2018-08-03,31.2,31.2,31.03,31.2,662,25.566029042403,25.566029042403,25.4267269610822,25.566029042403,807.884555154939,0.0,1.0
2018-08-06,31.41,32.0,31.41,31.87,1507,25.7381080840346,26.2215682486185,25.7381080840346,26.1150431276085,1839.09671392521,0.0,1.0
2018-08-07,30.88,30.88,30.18,30.66,1347,25.3038133599168,25.3038133599168,24.7302165544783,25.1235400782076,1643.83760693913,0.0,1.0
2018-08-08,31.18,31.18,31.18,31.18,138,25.5496405622476,25.5496405622476,25.5496405622476,25.5496405622476,168.410979775501,0.0,1.0
2018-08-09,31.0,31.97,31.0,31.97,871,25.4021442408492,26.1969855283854,25.4021442408492,26.1969855283854,1062.94176365551,0.0,1.0
2018-08-10,31.11,31.24,30.92,31.01,5204,25.4922808817038,25.5988060027138,25.3365903202276,25.4103384809269,6350.8024547225,0.0,1.0
2018-08-13,31.4,31.79,31.06,31.17,2068,25.7299138439569,26.0494892069869,25.4513096813153,25.5414463221699,2523.72395779518,0.0,1.0
2018-08-14,31.356,31.85,31.356,31.5,579,25.693859187615,26.0986546474531,25.693859187615,25.8118562447338,706.593893405906,0.0,1.0
2018-08-15,31.75,32.0,31.1,31.9,2293,26.0167122466762,26.2215682486185,25.4840866416261,26.1396258478416,2798.30707699437,0.0,1.0
2018-08-16,32.02,32.08,32.02,32.08,570,26.2379567287739,26.28712216924,26.2379567287739,26.28712216924,695.610568637937,0.0,1.0
2018-08-17,31.96,31.99,31.95,31.95,807,26.1887912883077,26.2133740085408,26.18059704823,26.18059704823,984.838120861081,0.0,1.0
2018-08-20,31.96,31.96,31.96,31.96,62,26.1887912883077,26.1887912883077,26.1887912883077,26.1887912883077,75.6629039571091,0.0,1.0
2018-08-21,32.19,32.25,32.19,32.25,959,26.3772588100947,26.4264242505608,26.3772588100947,26.4264242505608,1170.33427249786,0.0,1.0
2018-08-22,32.17,32.5,31.78,32.0,2178,26.3608703299393,26.6312802525032,26.0412949669092,26.2215682486185,2657.96459384812,0.0,1.0
2018-08-23,32.0,32.0,32.0,32.0,271,26.2215682486185,26.2215682486185,26.2215682486185,26.2215682486185,330.720112457686,0.0,1.0
2018-08-24,32.09,32.64,32.09,32.64,410,26.2953164093177,26.7459996135909,26.2953164093177,26.7459996135909,500.351461651851,0.0,1.0
2018-08-27,32.08,32.13,32.08,32.13,642,26.28712216924,26.3280933696285,26.28712216924,26.3280933696285,783.477166781678,0.0,1.0
2018-08-28,31.78,32.01,31.78,31.87,1430,26.0412949669092,26.2297624886962,26.0412949669092,26.1150431276085,1745.12826868816,0.0,1.0
2018-08-29,31.78,31.78,31.78,31.78,5,26.0412949669092,26.0412949669092,26.0412949669092,26.0412949669092,6.10184709331525,0.0,1.0
2018-08-30,31.82,32.44,31.65,32.44,539,26.07407192722,26.582114812037,25.9347698458992,26.582114812037,657.779116659383,0.0,1.0
2018-08-31,31.82,31.82,31.82,31.82,99,26.07407192722,26.07407192722,26.07407192722,26.07407192722,120.816572447642,0.0,1.0
2018-09-04,31.39,31.4,31.01,31.01,302,25.8937986455108,25.9020477052895,25.5803343739181,25.5803343739181,366.102329356126,0.21,1.0
2018-09-05,31.53,31.94,31.53,31.94,346,26.0092854824133,26.3474969333423,26.0092854824133,26.3474969333423,419.441741580198,0.0,1.0
2018-09-06,31.53,31.53,31.53,31.53,10,26.0092854824133,26.0092854824133,26.0092854824133,26.0092854824133,12.122593687289,0.0,1.0
2018-09-07,31.71,31.71,31.66,31.66,454,26.1577685584309,26.1577685584309,26.1165232595371,26.1165232595371,550.365753402919,0.0,1.0
2018-09-10,31.71,31.71,31.71,31.71,104,26.1577685584309,26.1577685584309,26.1577685584309,26.1577685584309,126.074974347805,0.0,1.0
2018-09-11,31.91,31.91,31.66,31.71,654,26.322749754006,26.322749754006,26.1165232595371,26.1577685584309,792.817627148698,0.0,1.0
2018-09-12,31.8,32.22,31.5,31.8,856,26.2320100964397,26.5784706071474,25.9845383030771,26.2320100964397,1037.69401963193,0.0,1.0
2018-09-13,31.8,31.8,31.74,31.8,1986,26.2320100964397,26.2320100964397,26.1825157377672,26.2320100964397,2407.54710629559,0.0,1.0
2018-09-14,31.8,31.8,31.8,31.8,167,26.2320100964397,26.2320100964397,26.2320100964397,26.2320100964397,202.447314577726,0.0,1.0
2018-09-17,31.8,31.8,31.8,31.8,283,26.2320100964397,26.2320100964397,26.2320100964397,26.2320100964397,343.069401350277,0.0,1.0
2018-09-18,31.45,31.5,31.45,31.5,779,25.9432930041833,25.9845383030771,25.9432930041833,25.9845383030771,944.350048239809,0.0,1.0
2018-09-19,31.72,31.72,31.18,31.18,409,26.1660176182097,26.1660176182097,25.7205683901569,25.7205683901569,495.814081810118,0.0,1.0
2018-09-20,31.72,32.35,31.72,32.35,639,26.1660176182097,26.6857083842712,26.1660176182097,26.6857083842712,774.633736617763,0.0,1.0
2018-09-21,32.32,32.32,31.4,31.4,3751,26.6609612049349,26.6609612049349,25.9020477052895,25.9020477052895,4547.18489210209,0.0,1.0
2018-09-24,32.44,32.5,32.0,32.4,3080,26.75994992228,26.8094442809525,26.3969912920148,26.726953683165,3733.758855685,0.0,1.0
2018-09-25,32.07,32.07,32.07,32.07,207,26.4547347104661,26.4547347104661,26.4547347104661,26.4547347104661,250.937689326881,0.0,1.0
2018-09-26,32.49,32.49,31.72,31.72,669,26.8011952211738,26.8011952211738,26.1660176182097,26.1660176182097,811.00151767963,0.0,1.0
2018-09-27,32.5,32.5,32.5,32.5,300,26.8094442809525,26.8094442809525,26.8094442809525,26.8094442809525,363.677810618669,0.0,1.0
2018-09-28,32.5,32.5,32.5,32.5,165,26.8094442809525,26.8094442809525,26.8094442809525,26.8094442809525,200.022795840268,0.0,1.0
2018-10-01,32.5,32.5,32.5,32.5,465,26.8094442809525,26.8094442809525,26.8094442809525,26.8094442809525,563.700606458937,0.0,1.0
2018-10-02,32.48,32.49,32.48,32.49,211,26.792946161395,26.8011952211738,26.792946161395,26.8011952211738,255.786726801797,0.0,1.0
2018-10-03,32.15,32.5,31.56,31.56,2249,26.5207271886961,26.8094442809525,26.0340326617496,26.0340326617496,2726.37132027129,0.0,1.0
2018-10-04,32.29,32.6,32.01,32.6,2037,26.6362140255987,26.8919348787401,26.4052403517935,26.8919348787401,2469.37233410076,0.0,1.0
2018-10-05,32.27,32.27,32.27,32.27,174,26.6197159060412,26.6197159060412,26.6197159060412,26.6197159060412,210.933130158828,0.0,1.0
2018-10-08,32.34,33.0,32.16,33.0,1021,26.6774593244924,27.2218972698902,26.5289762484749,27.2218972698902,1237.7168154722,0.0,1.0
2018-10-09,32.34,32.34,32.34,32.34,426,26.6774593244924,26.6774593244924,26.6774593244924,26.6774593244924,516.42249107851,0.0,1.0
2018-10-10,31.96,31.96,31.96,31.96,465,26.3639950528998,26.3639950528998,26.3639950528998,26.3639950528998,563.700606458936,0.0,1.0
2018-10-11,32.59,32.59,32.35,32.35,350,26.8836858189613,26.8836858189613,26.6857083842712,26.6857083842712,424.290779055114,0.0,1.0
2018-10-12,32.55,33.35,31.79,31.79,800,26.8506895798463,27.5106143621467,26.2237610366609,26.2237610366609,969.807494983116,0.0,1.0
2018-10-15,32.59,32.6,32.59,32.6,285,26.8836858189613,26.8919348787401,26.8836858189613,26.8919348787401,345.493920087735,0.0,1.0
2018-10-16,32.96,33.38,32.86,32.86,750,27.1889010307752,27.5353615414829,27.1064104329877,27.1064104329877,909.194526546673,0.0,1.0
2018-10-17,32.7,32.7,32.7,32.7,300,26.9744254765276,26.9744254765276,26.9744254765276,26.9744254765276,363.677810618669,0.0,1.0
2018-10-18,32.7,32.7,32.7,32.7,94,26.9744254765276,26.9744254765276,26.9744254765276,26.9744254765276,113.952380660516,0.0,1.0
2018-10-19,32.7,32.7,32.7,32.7,46,26.9744254765276,26.9744254765276,26.9744254765276,26.9744254765276,55.7639309615292,0.0,1.0
2018-10-22,32.37,32.37,32.37,32.37,131,26.7022065038287,26.7022065038287,26.7022065038287,26.7022065038287,158.805977303485,0.0,1.0
2018-10-23,31.79,31.8,31.72,31.72,998,26.2237610366609,26.2320100964397,26.1660176182097,26.1660176182097,1209.83484999144,0.0,1.0
2018-10-24,31.91,32.59,31.91,32.59,571,26.322749754006,26.8836858189613,26.322749754006,26.8836858189613,692.200099544199,0.0,1.0
2018-10-25,32.2,32.26,32.18,32.26,1440,26.5619724875899,26.6114668462624,26.5454743680324,26.6114668462624,1745.65349096961,0.0,1.0
2018-10-26,32.52,32.57,32.52,32.57,1144,26.82594240051,26.8671876994038,26.82594240051,26.8671876994038,1386.82471782586,0.0,1.0
2018-10-29,32.66,32.66,31.88,31.88,203,26.9414292374126,26.9414292374126,26.2980025746697,26.2980025746697,246.088651851966,0.0,1.0
2018-10-30,33.0,33.0,33.0,33.0,416,27.2218972698902,27.2218972698902,27.2218972698902,27.2218972698902,504.299897391222,0.0,1.0
2018-10-31,33.44,33.8,32.78,32.85,6037,27.5848559001554,27.8818220521906,27.0404179547576,27.0981613732089,7318.40980901636,0.0,1.0
2018-11-01,33.77,33.77,33.77,33.77,117,27.8570748728544,27.8570748728544,27.8570748728544,27.8570748728544,141.834346141281,0.0,1.0
2018-11-02,34.3,34.9,34.3,34.86,1206,28.2942750411283,28.7892186278536,28.2942750411283,28.7562223887386,1461.98479868705,0.0,1.0
2018-11-05,33.96,34.3,33.46,34.28,4613,28.0138070086507,28.2942750411283,27.601354019713,28.2777769215708,5592.15246794639,0.0,1.0
2018-11-06,33.96,33.96,33.96,33.96,109,28.0138070086507,28.0138070086507,28.0138070086507,28.0138070086507,132.13627119145,0.0,1.0
2018-11-07,33.46,34.3,33.46,33.46,7873,27.601354019713,28.2942750411283,27.601354019713,27.601354019713,9544.11801000258,0.0,1.0
2018-11-08,32.41,33.72,32.41,33.72,3888,26.7352027429437,27.8158295739606,26.7352027429437,27.8158295739606,4713.26442561795,0.0,1.0
2018-11-09,32.4,32.4,32.4,32.4,404,26.726953683165,26.726953683165,26.726953683165,26.726953683165,489.752784966473,0.0,1.0
2018-11-12,31.26,32.4,31.26,32.4,7843,25.7865608683869,26.726953683165,25.7865608683869,26.726953683165,9507.75022894075,0.0,1.0
2018-11-13,31.81,31.86,31.64,31.86,802,26.2402591562184,26.2815044551122,26.1000251399796,26.2815044551122,972.232013720576,0.0,1.0
2018-11-14,31.78,32.0,31.75,31.83,3474,26.2155119768822,26.3969912920148,26.1907647975459,26.256757275776,4211.38904696418,0.0,1.0
2018-11-15,31.68,31.68,31.52,31.52,671,26.1330213790946,26.1330213790946,26.0010364226346,26.0010364226346,813.42603641709,0.0,1.0
2018-11-16,31.68,31.68,31.68,31.68,765,26.1330213790946,26.1330213790946,26.1330213790946,26.1330213790946,927.378417077607,0.0,1.0
2018-11-19,31.91,31.91,31.91,31.91,630,26.322749754006,26.322749754006,26.322749754006,26.322749754006,763.723402299204,0.0,1.0
2018-11-20,31.8,31.8,31.71,31.71,420,26.2320100964397,26.2320100964397,26.1577685584309,26.1577685584309,509.148934866136,0.0,1.0
2018-11-21,32.0,32.0,31.72,31.72,576,26.3969912920148,26.3969912920148,26.1660176182097,26.1660176182097,698.261396387843,0.0,1.0
2018-11-23,31.99,31.99,31.68,31.68,302,26.388742232236,26.388742232236,26.1330213790946,26.1330213790946,366.102329356127,0.0,1.0
2018-11-26,31.91,31.91,31.91,31.91,107,26.322749754006,26.322749754006,26.322749754006,26.322749754006,129.711752453992,0.0,1.0
2018-11-27,31.74,31.74,31.11,31.68,1193,26.1825157377672,26.1825157377672,25.6628249717056,26.1330213790946,1446.22542689357,0.0,1.0
2018-11-28,31.5,31.99,31.5,31.99,1192,25.9845383030771,26.388742232236,25.9845383030771,26.388742232236,1445.01316752484,0.0,1.0
2018-11-29,31.25,31.45,31.0,31.03,2164,25.7783118086082,25.9432930041833,25.5720853141393,25.5968324934756,2623.32927392933,0.0,1.0
2018-11-30,31.25,31.25,31.25,31.25,5191,25.7783118086082,25.7783118086082,25.7783118086082,25.7783118086082,6292.83838307169,0.0,1.0
2018-12-03,31.25,31.41,31.25,31.41,1303,25.7783118086082,25.9102967650683,25.7783118086082,25.9102967650683,1579.57395745375,0.0,1.0
2018-12-04,31.0,31.04,30.87,30.87,598,25.7453155694932,25.7785353315183,25.6373513429114,25.6373513429114,720.053321931953,0.21,1.0
2018-12-06,31.0,31.0,31.0,31.0,318,25.7453155694932,25.7453155694932,25.7453155694932,25.7453155694932,382.904609321674,0.0,1.0
2018-12-07,30.58,30.58,30.58,30.58,444,25.3965080682291,25.3965080682291,25.3965080682291,25.3965080682291,534.621529996299,0.0,1.0
2018-12-10,30.58,30.58,30.58,30.58,331,25.3965080682291,25.3965080682291,25.3965080682291,25.3965080682291,398.557942407151,0.0,1.0
2018-12-11,30.58,30.58,30.58,30.58,501,25.3965080682291,25.3965080682291,25.3965080682291,25.3965080682291,603.255375063392,0.0,1.0
2018-12-12,30.81,30.81,30.81,30.81,273,25.5875216998737,25.5875216998737,25.5875216998737,25.5875216998737,328.719994795022,0.0,1.0
2018-12-13,30.94,30.94,30.94,30.94,190,25.6954859264554,25.6954859264554,25.6954859264554,25.6954859264554,228.779483556976,0.0,1.0
2018-12-14,30.93,30.93,30.56,30.56,848,25.6871809859492,25.6871809859492,25.3798981872165,25.3798981872165,1021.07895819113,0.0,1.0
2018-12-17,30.93,31.2,30.19,30.19,1352,25.6871809859492,25.9114143796189,25.0726153884838,25.0726153884838,1627.94664088963,0.0,1.0
2018-12-18,31.73,32.0,31.73,32.0,563,26.3515762264522,26.575809620122,26.3515762264522,26.575809620122,677.909732855669,0.0,1.0
2018-12-19,31.6545,32.5299,31.5694,32.5299,440,26.2888739256297,27.0158884175502,26.2181988819212,27.0158884175502,529.805119816154,0.0,1.0
2018-12-20,32.5,32.5,32.01,32.46,631,26.9910566454364,26.9910566454364,26.5841145606283,26.9578368834112,759.788705918165,0.0,1.0
2018-12-21,33.4,33.4,33.0,33.0,957,27.7385012910023,27.7385012910023,27.4063036707508,27.4063036707508,1152.32613560013,0.0,1.0
2018-12-24,32.59,33.94,31.03,33.92,2039,27.065801109993,28.1869680783419,25.770230391012,28.1703581973293,2455.16508932985,0.0,1.0
2018-12-26,31.5,31.95,31.0,31.84,4384,26.1605625948076,26.5342849175905,25.7453155694932,26.4429305720214,5278.78555744094,0.0,1.0
2018-12-27,31.5,31.5,31.5,31.5,120,26.1605625948076,26.1605625948076,26.1605625948076,26.1605625948076,144.492305404405,0.0,1.0
2018-12-28,31.5,31.5,31.5,31.5,153,26.1605625948076,26.1605625948076,26.1605625948076,26.1605625948076,184.227689390617,0.0,1.0
2018-12-31,31.5,31.8394,31.5,31.8394,611,26.1605625948076,26.442432275591,26.1605625948076,26.442432275591,735.70665501743,0.0,1.0
2019-01-02,31.5,31.5,31.5,31.5,661,26.1605625948076,26.1605625948076,26.1605625948076,26.1605625948076,795.911782269266,0.0,1.0
2019-01-03,32.1,32.1,32.1,32.1,112,26.6588590251849,26.6588590251849,26.6588590251849,26.6588590251849,134.859485044112,0.0,1.0
2019-01-04,31.24,32.0,31.24,31.9,4044,25.9446341416441,26.575809620122,25.9446341416441,26.4927602150591,4869.39069212846,0.0,1.0
2019-01-07,31.45,31.6,31.45,31.6,242,26.1190378922761,26.2436119998705,26.1190378922761,26.2436119998705,291.392815898885,0.0,1.0
2019-01-08,31.99,31.99,31.99,31.99,194,26.5675046796157,26.5675046796157,26.5675046796157,26.5675046796157,233.595893737122,0.0,1.0
2019-01-09,31.49,31.49,31.19,31.19,606,26.1522576543013,26.1522576543013,25.9031094391127,25.9031094391127,729.686142292247,0.0,1.0
2019-01-10,31.62,31.66,31.62,31.66,305,26.260221880883,26.2934416429082,26.260221880883,26.2934416429082,367.251276236197,0.0,1.0
2019-01-11,31.3,31.86,31.3,31.86,413,25.9944637846818,26.459540453034,25.9944637846818,26.459540453034,497.294351100162,0.0,1.0
2019-01-14,31.3,31.3,31.3,31.3,183,25.9944637846818,25.9944637846818,25.9944637846818,25.9944637846818,220.350765741718,0.0,1.0
2019-01-15,31.3,31.3,31.3,31.3,22,25.9944637846818,25.9944637846818,25.9944637846818,25.9944637846818,26.4902559908077,0.0,1.0
2019-01-16,30.72,30.77,30.72,30.77,902,25.5127772353171,25.5543019378485,25.5127772353171,25.5543019378485,1086.10049562311,0.0,1.0
2019-01-17,30.72,30.72,30.72,30.72,82,25.5127772353171,25.5127772353171,25.5127772353171,25.5127772353171,98.7364086930103,0.0,1.0
2019-01-18,31.44,31.44,31.01,31.01,693,26.1107329517699,26.1107329517699,25.7536205099995,25.7536205099995,834.443063710439,0.0,1.0
2019-01-22,27.5,31.63,27.02,31.23,15128,22.8385863922923,26.2685268213893,22.4399492479905,25.9363292011378,18215.6633013154,0.0,1.0
2019-01-23,27.035,28.7431,26.81,28.3,6536,22.4524066587499,23.870973546629,22.2655454973584,23.5029816327954,7870.01423435996,0.0,1.0
2019-01-24,28.08,28.39,27.25,27.25,6918,23.320272941657,23.577726097352,22.6309628796351,22.6309628796351,8329.98140656398,0.0,1.0
2019-01-25,27.86,28.05,26.8,27.28,629,23.1375642505187,23.2953581201382,22.2572405568522,22.655877701154,757.380500828092,0.0,1.0
2019-01-28,28.0,28.0,27.77,27.91,1060,23.2538334176067,23.2538334176067,23.0628197859621,23.1790889530501,1276.34869773892,0.0,1.0
2019-01-29,27.95,28.03,27.76,27.99,974,23.2123087150753,23.2787482391256,23.0545148454558,23.2455284771005,1172.79587886576,0.0,1.0
2019-01-30,28.01,28.21,27.95,27.95,590,23.262138358113,23.4282371682388,23.2123087150753,23.2123087150753,710.420501571661,0.0,1.0
2019-01-31,28.18,28.25,28.12,28.12,1096,23.4033223467199,23.4614569302639,23.3534927036822,23.3534927036822,1319.69638936024,0.0,1.0
2019-02-01,27.86,28.11,27.86,28.0,1185,23.1375642505187,23.3451877631759,23.1375642505187,23.2538334176067,1426.8615158685,0.0,1.0
2019-02-04,28.25,28.25,27.7,27.7,487,23.4614569302639,23.4614569302639,23.0046852024181,23.0046852024181,586.39793943288,0.0,1.0
2019-02-05,28.53,28.53,27.65,27.66,1092,23.69399526444,23.69399526444,22.9631604998867,22.9714654403929,1314.87997918009,0.0,1.0
2019-02-06,28.6,29.13,28.6,28.61,2680,23.752129847984,24.1922916948173,23.752129847984,23.7604347884903,3226.99482069839,0.0,1.0
2019-02-07,28.17,29.0,28.17,28.8,812,23.3950174062136,24.0843274682355,23.3950174062136,23.9182286581098,977.731266569811,0.0,1.0
2019-02-08,28.11,28.31,28.11,28.31,488,23.3451877631759,23.5112865733017,23.3451877631759,23.5112865733017,587.602041977915,0.0,1.0
2019-02-11,28.79,28.8,27.96,28.25,1868,23.9099237176035,23.9182286581098,23.2206136555816,23.4614569302639,2249.26355412858,0.0,1.0
2019-02-12,28.96,28.96,28.0,28.61,2149,24.0511077062104,24.0511077062104,23.2538334176067,23.7604347884903,2587.61636928389,0.0,1.0
2019-02-13,28.96,28.96,28.96,28.96,81,24.0511077062104,24.0511077062104,24.0511077062104,24.0511077062104,97.5323061479736,0.0,1.0
2019-02-14,28.46,28.46,27.56,27.64,2311,23.635860680896,23.635860680896,22.8884160353301,22.9548555593804,2782.68098157984,0.0,1.0
2019-02-15,28.2,28.77,28.2,28.58,1165,23.4199322277325,23.8933138365909,23.4199322277325,23.7355199669714,1402.77946496777,0.0,1.0
2019-02-19,28.06,28.6271,28.0,28.52,3268,23.3036630606445,23.7746362367561,23.2538334176067,23.6856903239337,3935.00711717997,0.0,1.0
2019-02-20,28.01,28.25,28.01,28.06,772,23.262138358113,23.4614569302639,23.262138358113,23.3036630606445,929.567164768342,0.0,1.0
2019-02-21,29.1879,29.1879,28.39,28.39,994,24.2403773003487,24.2403773003487,23.577726097352,23.577726097352,1196.87792976649,0.0,1.0
2019-02-22,28.64,28.64,28.19,28.6379,2000,23.7853496100092,23.7853496100092,23.4116272872262,23.7836055725029,2408.20509007342,0.0,1.0
2019-02-25,28.9339,28.9841,28.5038,28.6827,2022,24.029431811489,24.0711226128306,23.6722363203135,23.820811705971,2434.69534606423,0.0,1.0
2019-02-26,28.95,29.65,28.75,29.65,1380,24.0428027657041,24.6241486011443,23.8767039555783,24.6241486011443,1661.66151215066,0.0,1.0
2019-02-27,29.31,29.31,29.31,29.31,154,24.3417806239305,24.3417806239305,24.3417806239305,24.3417806239305,185.431791935653,0.0,1.0
2019-02-28,29.35,29.45,29.35,29.45,636,24.3750003859556,24.4580497910185,24.3750003859556,24.4580497910185,765.809218643349,0.0,1.0
2019-03-01,29.66,30.0,29.01,29.01,1145,24.6324535416506,24.9148215188644,24.0926324087418,24.0926324087418,1378.69741406703,0.0,1.0
2019-03-04,28.62,29.07,28.62,29.07,519,24.2005966353236,24.5811091610362,24.2005966353236,24.5811091610362,613.777429698538,0.52,1.0
2019-03-05,29.86,29.86,29.14,29.14,496,25.2491200395095,25.2491200395095,24.6402999983693,24.6402999983693,586.57727385448,0.0,1.0
2019-03-06,29.85,29.85,29.31,29.31,746,25.2406642056048,25.2406642056048,24.7840491747496,24.7840491747496,882.231141724681,0.0,1.0
2019-03-07,29.02,29.02,28.62,28.87,1589,24.5388299915126,24.5388299915126,24.2005966353236,24.4119924829417,1879.175984183,0.0,1.0
2019-03-08,29.12,29.43,29.12,29.39,1424,24.6233883305598,24.8855191816063,24.6233883305598,24.8516958459874,1684.04443138867,0.0,1.0
2019-03-11,28.67,29.24,28.16,28.47,2670,24.2428758048472,24.7248583374165,23.8116282757062,24.0737591267527,3157.58330885375,0.0,1.0
2019-03-12,28.79,28.98,28.58,28.98,2174,24.3443458117039,24.5050066558937,24.1667732997047,24.5050066558937,2571.00603499927,0.0,1.0
2019-03-13,29.0,29.0,28.91,28.91,1211,24.5219183237031,24.5219183237031,24.4458158185606,24.4458158185606,1432.14733596326,0.0,1.0
2019-03-14,28.46,28.65,28.18,28.61,2307,24.065303292848,24.2259641370378,23.8285399435157,24.1921408014189,2728.29389270622,0.0,1.0
2019-03-15,28.5,28.8453,28.38,28.77,2093,24.0991266284669,24.391106573197,23.9976566216102,24.3274341438945,2475.21418180932,0.0,1.0
2019-03-18,28.85,28.85,28.37,28.82,3197,24.3950808151323,24.3950808151323,23.9892007877055,24.3697133134181,3780.82166232413,0.0,1.0
2019-03-19,28.9011,28.9011,28.49,28.85,1464,24.4382901263854,24.4382901263854,24.0906707945622,24.3950808151323,1731.3490502479,0.0,1.0
2019-03-20,29.39,29.39,29.39,29.39,468,24.8516958459874,24.8516958459874,24.8516958459874,24.8516958459874,553.464040653018,0.0,1.0
2019-03-21,28.79,28.79,27.95,28.46,3287,24.3443458117039,24.3443458117039,23.634055763707,24.065303292848,3887.25705475741,0.0,1.0
2019-03-22,28.43,28.87,28.37,28.77,1843,24.0399357911338,24.4119924829417,23.9892007877055,24.3274341438945,2179.56031393913,0.0,1.0
2019-03-25,28.02,29.77,27.85,29.77,3301,23.6932466010401,25.173017534367,23.5494974246597,25.173017534367,3903.81367135813,0.0,1.0
2019-03-26,28.5,28.5,28.0,28.31,2186,24.0991266284669,24.0991266284669,23.6763349332306,23.9384657842771,2585.19742065704,0.0,1.0
2019-03-27,28.32,28.32,27.1,27.1,4687,23.9469216181818,23.9469216181818,22.9153098818054,22.9153098818054,5542.91871483054,0.0,1.0
2019-03-28,28.44,28.9,27.92,28.14,3275,24.0483916250385,24.4373599846559,23.6086882619928,23.7947166078968,3873.06566909964,0.0,1.0
2019-03-29,28.23,28.78,28.23,28.78,496,23.8708191130393,24.3358899777992,23.8708191130393,24.3358899777992,586.57727385448,0.0,1.0
2019-04-01,28.1,28.82,28.1,28.26,1757,23.7608932722779,24.3697133134181,23.7608932722779,23.8961866147535,2077.85538339177,0.0,1.0
2019-04-02,28.5,28.66,27.67,28.32,3495,24.0991266284669,24.2344199709425,23.3972924143747,23.9469216181818,4133.24107282541,0.0,1.0
2019-04-03,28.9,28.98,27.86,28.39,2116,24.4373599846559,24.5050066558937,23.5579532585645,24.0061124555149,2502.41433765338,0.0,1.0
2019-04-04,28.9,28.9,28.9,28.9,83,24.4373599846559,24.4373599846559,24.4373599846559,24.4373599846559,98.1570841329068,0.0,1.0
2019-04-05,28.08,28.69,28.08,28.38,780,23.7439816044684,24.2597874726567,23.7439816044684,23.9976566216102,922.440067755029,0.0,1.0
2019-04-08,28.49,28.49,28.49,28.49,212,24.0906707945622,24.0906707945622,24.0906707945622,24.0906707945622,250.71447995393,0.0,1.0
2019-04-09,28.49,28.49,28.49,28.49,30,24.0906707945622,24.0906707945622,24.0906707945622,24.0906707945622,35.4784641444241,0.0,1.0
2019-04-10,28.46,28.46,28.46,28.46,652,24.065303292848,24.065303292848,24.065303292848,24.065303292848,771.065287405485,0.0,1.0
2019-04-11,28.54,28.54,28.54,28.54,319,24.1329499640858,24.1329499640858,24.1329499640858,24.1329499640858,377.254335402377,0.0,1.0
2019-04-12,28.23,28.44,28.11,28.11,824,23.8708191130393,24.0483916250385,23.7693491061826,23.7693491061826,974.475148500184,0.0,1.0
2019-04-15,28.2,28.2,28.2,28.2,191,23.8454516113251,23.8454516113251,23.8454516113251,23.8454516113251,225.879555052834,0.0,1.0
2019-04-16,28.54,28.54,28.54,28.54,277,24.1329499640858,24.1329499640858,24.1329499640858,24.1329499640858,327.584485600183,0.0,1.0
2019-04-17,28.32,28.5,28.32,28.5,696,23.9469216181818,24.0991266284669,23.9469216181818,24.0991266284669,823.100368150642,0.0,1.0
2019-04-18,28.51,28.54,28.07,28.54,4625,24.1075824623716,24.1329499640858,23.7355257705637,24.1329499640858,5469.59655559873,0.0,1.0
2019-04-22,28.85,28.85,28.85,28.85,323,24.3950808151323,24.3950808151323,24.3950808151323,24.3950808151323,381.9847972883,0.0,1.0
2019-04-23,28.47,28.9,28.47,28.9,316,24.0737591267527,24.4373599846559,24.0737591267527,24.4373599846559,373.706488987935,0.0,1.0
2019-04-24,28.25,28.25,28.25,28.25,200,23.8877307808488,23.8877307808488,23.8877307808488,23.8877307808488,236.523094296161,0.0,1.0
2019-04-25,28.25,28.25,28.25,28.25,1,23.8877307808488,23.8877307808488,23.8877307808488,23.8877307808488,1.1826154714808,0.0,1.0
2019-04-26,28.2649,28.2649,28.2649,28.2649,266,23.9003299733668,23.9003299733668,23.9003299733668,23.9003299733668,314.575715413894,0.0,1.0
2019-04-29,28.26,28.26,28.26,28.26,0,23.8961866147535,23.8961866147535,23.8961866147535,23.8961866147535,0,0.0,1.0
2019-04-30,28.5,28.5,28.5,28.5,813,24.0991266284669,24.0991266284669,24.0991266284669,24.0991266284669,961.466378313894,0.0,1.0
2019-05-01,28.16,28.16,28.16,28.16,195,23.8116282757062,23.8116282757062,23.8116282757062,23.8116282757062,230.610016938757,0.0,1.0
2019-05-02,28.26,28.26,28.16,28.16,911,23.8961866147535,23.8961866147535,23.8116282757062,23.8116282757062,1077.36269451901,0.0,1.0
2019-05-03,28.36,28.36,28.26,28.26,1094,23.9807449538007,23.9807449538007,23.8961866147535,23.8961866147535,1293.7813258,0.0,1.0
2019-05-06,28.61,29.49,28.25,29.49,800,24.1921408014189,24.9362541850347,23.8877307808488,24.9362541850347,946.092377184643,0.0,1.0
2019-05-07,29.24,29.24,28.16,28.37,600,24.7248583374165,24.7248583374165,23.8116282757062,23.9892007877055,709.569282888485,0.0,1.0
2019-05-08,28.95,28.95,27.97,28.58,1997,24.4796391541795,24.4796391541795,23.6509674315164,24.1667732997047,2361.68309654717,0.0,1.0
2019-05-09,27.94,28.29,26.46,28.29,7197,23.6255999298023,23.9215541164677,22.3741365119029,23.9215541164677,8511.28354824735,0.0,1.0
2019-05-10,28.45,28.45,27.94,28.27,928,24.0568474589433,24.0568474589433,23.6255999298023,23.9046424486582,1097.46715753419,0.0,1.0
2019-05-13,28.37,28.81,27.33,27.8,4646,23.9892007877055,24.3612574795134,23.109794061614,23.5072182551361,5494.43148049981,0.0,1.0
2019-05-14,27.75,28.46,27.5,28.37,8260,23.4649390856125,24.065303292848,23.2535432379944,23.9892007877055,9768.40379443145,0.0,1.0
2019-05-15,27.92,28.0,26.7,27.75,4676,23.6086882619928,23.6763349332306,22.5770765256163,23.4649390856125,5529.90994464425,0.0,1.0
2019-05-16,27.86,27.86,26.8,27.57,9637,23.5579532585645,23.5579532585645,22.6616348646636,23.3127340753274,11396.8652986605,0.0,1.0
2019-05-17,27.42,27.42,27.1,27.1,4605,23.1858965667566,23.1858965667566,22.9153098818054,22.9153098818054,5445.9442461691,0.0,1.0
2019-05-20,26.95,27.42,26.52,27.42,16101,22.7884723732345,23.1858965667566,22.4248715153313,23.1858965667566,19041.2917063124,0.0,1.0
2019-05-21,27.5,28.49,27.2,27.2,5985,23.2535432379944,24.0906707945622,22.9998682208526,22.9998682208526,7077.95359681261,0.0,1.0
2019-05-22,27.7,28.8,27.5,27.5,8437,23.4226599160889,24.3528016456086,23.2535432379944,23.2535432379944,9977.72673288354,0.0,1.0
2019-05-23,27.7,27.7,27.7,27.7,1,23.4226599160889,23.4226599160889,23.4226599160889,23.4226599160889,1.1826154714808,0.0,1.0
2019-05-24,27.82,27.82,27.51,27.51,517,23.5241299229456,23.5241299229456,23.2619990718991,23.2619990718991,611.412198755576,0.0,1.0
2019-05-28,27.5,27.9,27.5,27.9,4970,23.2535432379944,23.5917765941834,23.2535432379944,23.5917765941834,5877.59889325959,0.0,1.0
2019-05-29,28.3,28.3,27.13,27.79,3430,23.9300099503724,23.9300099503724,22.9406773835195,23.4987624212314,4056.37106717916,0.0,1.0
2019-05-30,28.57,29.0,28.13,28.99,12180,24.1583174658,24.5219183237031,23.786260773992,24.5134624897984,14404.2564426362,0.0,1.0
2019-05-31,29.35,29.35,28.0,28.0,5567,24.8178725103685,24.8178725103685,23.6763349332306,23.6763349332306,6583.62032973365,0.0,1.0
2019-06-03,29.45,29.45,27.57,27.57,846,24.9024308494158,24.9024308494158,23.3127340753274,23.3127340753274,1000.49268887276,0.0,1.0
2019-06-04,28.6425,28.99,28.5378,28.7,4326,24.4056506075132,24.7017477912824,24.3164380171804,24.4546451055469,5076.99864234947,0.22,1.0
2019-06-05,29.44,29.44,28.61,28.61,1367,25.0851829932858,25.0851829932858,24.3779580651463,24.3779580651463,1604.31279336378,0.0,1.0
2019-06-06,29.1,30.0,27.43,27.43,2334,24.7954763962166,25.5623468002233,23.3725057576708,23.3725057576708,2739.18512049091,0.0,1.0
2019-06-07,29.16,30.02,29.16,30.02,738,24.846601089817,25.5793883647568,24.846601089817,25.5793883647568,866.117660206638,0.0,1.0
2019-06-10,29.0,29.26,28.7,28.9,1335,24.7102685735492,24.9318089124844,24.4546451055469,24.6250607508818,1566.75755606485,0.0,1.0
2019-06-11,29.0,29.0,29.0,29.0,0,24.7102685735492,24.7102685735492,24.7102685735492,24.7102685735492,0,0.0,1.0
2019-06-12,28.6,28.6,27.16,27.33,1650,24.3694372828795,24.3694372828795,23.1424446364688,23.2872979350034,1936.44192322622,0.0,1.0
2019-06-13,28.98,28.98,27.9,27.9,482,24.6932270090157,24.6932270090157,23.7729825242076,23.7729825242076,565.675761815175,0.0,1.0
2019-06-14,28.98,28.98,28.98,28.98,4,24.6932270090157,24.6932270090157,24.6932270090157,24.6932270090157,4.69440466236659,0.0,1.0
2019-06-17,28.62,29.86,28.62,28.73,4454,24.386478847413,25.4430558484889,24.386478847413,24.4802074523472,5227.21959154521,0.0,1.0
2019-06-18,29.79,29.79,27.3,28.5,7357,25.3834103726217,25.3834103726217,23.2617355882032,24.2842294602121,8634.18377525777,0.0,1.0
2019-06-19,28.3486,28.3486,28.3486,28.3486,541,24.1552248166936,24.1552248166936,24.1552248166936,24.1552248166936,634.918230585084,0.0,1.0
2019-06-20,29.8,29.8,29.8,29.8,289,25.3919311548885,25.3919311548885,25.3919311548885,25.3919311548885,339.170736855986,0.0,1.0
2019-06-21,29.19,29.19,28.3,28.85,3679,24.8721634366172,24.8721634366172,24.1138138148773,24.582456839548,4317.67868821169,0.0,1.0
2019-06-24,28.32,29.01,28.32,29.01,2902,24.1308553794108,24.7187893558159,24.1308553794108,24.7187893558159,3405.79058254696,0.0,1.0
2019-06-25,28.41,28.75,28.41,28.75,3437,24.2075424198114,24.4972490168806,24.2075424198114,24.4972490168806,4033.66720613851,0.0,1.0
2019-06-26,27.9,28.88,27.52,28.65,4615,23.7729825242076,24.6080191863483,23.4491927980715,24.4120411942132,5416.16937920547,0.0,1.0
2019-06-27,27.69,27.9,26.7,26.92,6130,23.5940460966061,23.7729825242076,22.7504886521987,22.937945862067,7194.17514507681,0.0,1.0
2019-06-28,28.49,28.49,27.66,27.66,4639,24.2757086779454,24.2757086779454,23.5684837498059,23.5684837498059,5444.33580717965,0.0,1.0
2019-07-01,27.61,28.1,27.29,28.1,5131,23.5258798384722,23.9433981695425,23.2532148059364,23.9433981695425,6021.74758065074,0.0,1.0
2019-07-02,27.47,27.47,26.8,26.8,392,23.4065888867378,23.4065888867378,22.8356964748661,22.8356964748661,460.051656911926,0.0,1.0
2019-07-03,27.37,27.5,26.74,27.5,951,23.3213810640704,23.432151233538,22.7845717812657,23.432151233538,1116.09470847766,0.0,1.0
2019-07-05,26.72,26.72,26.29,26.3,776,22.7675302167322,22.7675302167322,22.4011365792623,22.4096573615291,910.71450449912,0.0,1.0
2019-07-08,26.26,27.4,26.26,27.4,515,22.3755742324621,23.3469434108706,22.3755742324621,23.3469434108706,604.4046002797,0.0,1.0
2019-07-09,26.4,26.4,26.4,26.4,292,22.4948651841965,22.4948651841965,22.4948651841965,22.4948651841965,342.691540352761,0.0,1.0
2019-07-10,26.43,27.36,26.41,26.41,1469,22.5204275309967,23.3128602818036,22.5033859664632,22.5033859664632,1724.02011225413,0.0,1.0
2019-07-11,26.33,26.79,26.33,26.79,1355,22.4352197083293,22.8271756925994,22.4352197083293,22.8271756925994,1590.22957937668,0.0,1.0
2019-07-12,26.75,26.75,26.4,26.4,310,22.7930925635324,22.7930925635324,22.4948651841965,22.4948651841965,363.816361333412,0.0,1.0
2019-07-15,26.9,26.9,25.85,26.45,2698,22.9209042975335,22.9209042975335,22.0262221595257,22.5374690955302,3166.37594476627,0.0,1.0
2019-07-16,26.75,26.75,26.74,26.74,811,22.7930925635324,22.7930925635324,22.7845717812657,22.7845717812657,951.790545294828,0.0,1.0
2019-07-17,27.4,27.4,27.4,27.4,210,23.3469434108706,23.3469434108706,23.3469434108706,23.3469434108706,246.456244774246,0.0,1.0
2019-07-18,27.4,27.4,27.4,27.4,1,23.3469434108706,23.3469434108706,23.3469434108706,23.3469434108706,1.17360116559165,0.0,1.0
2019-07-19,26.75,26.75,26.75,26.75,301,22.7930925635324,22.7930925635324,22.7930925635324,22.7930925635324,353.253950843087,0.0,1.0
2019-07-22,26.75,26.75,26.75,26.75,274,22.7930925635324,22.7930925635324,22.7930925635324,22.7930925635324,321.566719372112,0.0,1.0
2019-07-23,26.75,26.75,26.7499,26.7499,300,22.7930925635324,22.7930925635324,22.7930073557098,22.7930073557098,352.080349677495,0.0,1.0
2019-07-24,26.26,26.26,26.26,26.26,213,22.3755742324621,22.3755742324621,22.3755742324621,22.3755742324621,249.977048271021,0.0,1.0
2019-07-25,26.26,26.59,26.26,26.59,783,22.3755742324621,22.6567600472646,22.3755742324621,22.6567600472646,918.929712658262,0.0,1.0
2019-07-26,26.42,26.42,26.42,26.42,284,22.51190674873,22.51190674873,22.51190674873,22.51190674873,333.302731028028,0.0,1.0
2019-07-29,26.81,28.54,26.81,27.5,2254,22.8442172571329,24.3183125892791,22.8442172571329,23.432151233538,2645.29702724357,0.0,1.0
2019-07-30,27.02,27.02,27.02,27.02,512,23.0231536847344,23.0231536847344,23.0231536847344,23.0231536847344,600.883796782925,0.0,1.0
2019-07-31,25.91,27.01,25.91,26.38,2663,22.0773468531262,23.0146329024677,22.0773468531262,22.477823619663,3125.29990397056,0.0,1.0
2019-08-01,27.0,27.33,26.28,26.59,2692,23.0061121202009,23.2872979350034,22.3926157969956,22.6567600472646,3159.33433777273,0.0,1.0
2019-08-02,27.0,27.0,26.8,27.0,3678,23.0061121202009,23.0061121202009,22.8356964748661,23.0061121202009,4316.50508704609,0.0,1.0
2019-08-05,27.01,27.01,27.01,27.01,314,23.0146329024677,23.0146329024677,23.0146329024677,23.0146329024677,368.510765995778,0.0,1.0
2019-08-06,27.0,27.0,27.0,27.0,465,23.0061121202009,23.0061121202009,23.0061121202009,23.0061121202009,545.724542000118,0.0,1.0
2019-08-07,27.0,27.0,27.0,27.0,76,23.0061121202009,23.0061121202009,23.0061121202009,23.0061121202009,89.1936885849655,0.0,1.0
2019-08-08,27.0,27.0,27.0,27.0,205,23.0061121202009,23.0061121202009,23.0061121202009,23.0061121202009,240.588238946289,0.0,1.0
2019-08-09,27.0,27.08,27.0,27.08,1502,23.0061121202009,23.0742783783349,23.0061121202009,23.0742783783349,1762.74895071866,0.0,1.0
2019-08-12,27.6,28.07,27.54,27.74,5097,23.5173590562054,23.9178358227422,23.466234362605,23.6366500079398,5981.84514102064,0.0,1.0
2019-08-13,28.0,28.0,28.0,28.0,734,23.8581903468751,23.8581903468751,23.8581903468751,23.8581903468751,861.423255544269,0.0,1.0
2019-08-14,28.5,28.63,28.5,28.5,696,24.2842294602121,24.3949996296797,24.2842294602121,24.2842294602121,816.826411251788,0.0,1.0
2019-08-15,27.79,27.79,27.79,27.79,308,23.6792539192735,23.6792539192735,23.6792539192735,23.6792539192735,361.469159002228,0.0,1.0
2019-08-16,27.12,27.12,27.12,27.12,345,23.1083615074018,23.1083615074018,23.1083615074018,23.1083615074018,404.89240212912,0.0,1.0
2019-08-19,27.5,27.5,27.0,27.0,480,23.432151233538,23.432151233538,23.0061121202009,23.0061121202009,563.328559483992,0.0,1.0
2019-08-20,27.75,27.75,27.75,27.75,435,23.6451707902065,23.6451707902065,23.6451707902065,23.6451707902065,510.516507032368,0.0,1.0
2019-08-21,28.0,28.1,27.7,27.7,1923,23.8581903468751,23.9433981695425,23.6025668788728,23.6025668788728,2256.83504143274,0.0,1.0
2019-08-22,27.85,28.45,27.85,28.0,3748,23.7303786128739,24.2416255488784,23.7303786128739,23.8581903468751,4398.65716863751,0.0,1.0
2019-08-23,27.85,27.85,27.85,27.85,355,23.7303786128739,23.7303786128739,23.7303786128739,23.7303786128739,416.628413785036,0.0,1.0
2019-08-26,27.5,27.5,27.5,27.5,236,23.432151233538,23.432151233538,23.432151233538,23.432151233538,276.969875079629,0.0,1.0
2019-08-27,27.0,27.92,27.0,27.85,2773,23.0061121202009,23.7900240887411,23.0061121202009,23.7303786128739,3254.39603218565,0.0,1.0
2019-08-28,27.95,27.95,27.3,27.3,1931,23.8155864355413,23.8155864355413,23.2617355882032,23.2617355882032,2266.22385075748,0.0,1.0
2019-08-29,27.75,27.75,27.06,27.75,563,23.6451707902065,23.6451707902065,23.0572368138014,23.6451707902065,660.737456228099,0.0,1.0
2019-08-30,27.75,27.75,27.08,27.59,1076,23.6451707902065,23.6451707902065,23.0742783783349,23.5088382739387,1262.79485417662,0.0,1.0
2019-09-03,27.0,27.0,27.0,27.0,1362,23.0061121202009,23.0061121202009,23.0061121202009,23.0061121202009,1598.44478753583,0.0,1.0
2019-09-04,28.15,28.15,28.06,28.06,319,24.1734592907445,24.1734592907445,24.0961729200103,24.0961729200103,371.475587833562,0.22,1.0
2019-09-05,28.15,28.15,28.15,28.15,1,24.1734592907445,24.1734592907445,24.1734592907445,24.1734592907445,1.16450027534032,0.0,1.0
2019-09-06,27.01,27.15,27.01,27.15,1037,23.1944985947783,23.3147218381425,23.1944985947783,23.3147218381425,1207.58678552791,0.0,1.0
2019-09-09,27.2,27.2,27.2,27.2,319,23.3576587107726,23.3576587107726,23.3576587107726,23.3576587107726,371.475587833563,0.0,1.0
2019-09-10,26.81,27.4,26.81,27.14,2586,23.0227511042579,23.529406201293,23.0227511042579,23.3061344636165,3011.39771203007,0.0,1.0
2019-09-11,26.78,27.67,26.78,27.12,3450,22.9969889806798,23.7612653134955,22.9969889806798,23.2889597145645,4017.52594992411,0.0,1.0
2019-09-12,25.99,26.68,25.88,26.0,2610,22.3185863931243,22.9111152354196,22.2241252733381,22.3271737676503,3039.34571863824,0.0,1.0
2019-09-13,26.25,26.25,25.9,25.9,305,22.5418581308008,22.5418581308008,22.2413000223901,22.2413000223901,355.172583978798,0.0,1.0
2019-09-16,26.75,26.75,26.21,26.29,1696,22.9712268571018,22.9712268571018,22.5075086326967,22.5762076289049,1974.99246697718,0.0,1.0
2019-09-17,25.94,26.81,25.94,26.23,5988,22.2756495204942,23.0227511042579,22.2756495204942,22.5246833817488,6973.02764873785,0.0,1.0
2019-09-18,26.8,26.8,25.93,25.93,4405,23.0141637297319,23.0141637297319,22.2670621459682,22.2670621459682,5129.62371287411,0.0,1.0
2019-09-19,26.22,26.9,26.22,26.28,7991,22.5160960072227,23.100037474992,22.5160960072227,22.5676202543789,9305.52170024453,0.0,1.0
2019-09-20,27.05,27.05,26.4,27.0,1537,23.2288480928823,23.2288480928823,22.6706687486911,23.1859112202522,1789.83692319808,0.0,1.0
2019-09-23,26.85,26.85,26.82,26.82,513,23.057100602362,23.057100602362,23.0313384787839,23.0313384787839,597.388641249584,0.0,1.0
2019-09-24,26.84,27.25,26.55,27.25,2128,23.0485132278359,23.4005955834027,22.7994793665814,23.4005955834027,2478.05658592421,0.0,1.0
2019-09-25,26.59,26.7,26.26,26.7,854,22.8338288646855,22.9282899844717,22.5504455053268,22.9282899844717,994.483235140633,0.0,1.0
2019-09-26,26.59,26.59,26.59,26.59,131,22.8338288646855,22.8338288646855,22.8338288646855,22.8338288646855,152.549536069582,0.0,1.0
2019-09-27,26.47,26.47,26.14,26.14,245,22.7307803703732,22.7307803703732,22.4473970110146,22.4473970110146,285.302567458379,0.0,1.0
2019-09-30,26.47,26.47,26.47,26.47,105,22.7307803703732,22.7307803703732,22.7307803703732,22.7307803703732,122.272528910734,0.0,1.0
2019-10-01,26.16,26.17,26.06,26.17,516,22.4645717600666,22.4731591345926,22.3786980148064,22.4731591345926,600.882142075607,0.0,1.0
2019-10-02,26.16,26.16,26.04,26.04,262,22.4645717600666,22.4645717600666,22.3615232657544,22.3615232657544,305.099072139165,0.0,1.0
2019-10-03,26.16,26.16,26.16,26.16,1,22.4645717600666,22.4645717600666,22.4645717600666,22.4645717600666,1.16450027534032,0.0,1.0
2019-10-04,26.16,26.16,26.16,26.16,219,22.4645717600666,22.4645717600666,22.4645717600666,22.4645717600666,255.025560299531,0.0,1.0
2019-10-07,26.38,26.56,26.38,26.56,493,22.653493999639,22.8080667411074,22.653493999639,22.8080667411074,574.09863574278,0.0,1.0
2019-10-08,25.88,25.88,25.85,25.85,1085,22.2241252733381,22.2241252733381,22.19836314976,22.19836314976,1263.48279874425,0.0,1.0
2019-10-09,26.27,26.27,26.27,26.27,118,22.5590328798528,22.5590328798528,22.5590328798528,22.5590328798528,137.411032490158,0.0,1.0
2019-10-10,26.27,26.27,26.27,26.27,27,22.5590328798528,22.5590328798528,22.5590328798528,22.5590328798528,31.4415074341887,0.0,1.0
2019-10-11,26.49,26.49,25.85,25.85,1352,22.7479551194253,22.7479551194253,22.19836314976,22.19836314976,1574.40437226011,0.0,1.0
2019-10-14,25.85,25.85,25.85,25.85,189,22.19836314976,22.19836314976,22.19836314976,22.19836314976,220.090552039321,0.0,1.0
2019-10-15,25.55,26.11,25.16,25.84,5208,21.9407419139794,22.4216348874365,21.6058343074647,22.189775775234,6064.71743397241,0.0,1.0
2019-10-16,25.55,25.55,25.55,25.55,209,21.9407419139794,21.9407419139794,21.9407419139794,21.9407419139794,243.380557546128,0.0,1.0
2019-10-17,25.55,25.55,25.55,25.55,46,21.9407419139794,21.9407419139794,21.9407419139794,21.9407419139794,53.5670126656549,0.0,1.0
2019-10-18,25.65,25.85,25.65,25.81,3456,22.0266156592396,22.19836314976,22.0266156592396,22.1640136516559,4024.51295157616,0.0,1.0
2019-10-21,25.86,25.89,25.55,25.75,2381,22.206950524286,22.2327126478641,21.9407419139794,22.1124894044998,2772.67515558531,0.0,1.0
2019-10-22,25.99,25.99,25.99,25.99,294,22.3185863931243,22.3185863931243,22.3185863931243,22.3185863931243,342.363080950055,0.0,1.0
2019-10-23,25.47,26.0,25.47,26.0,580,21.8720429177713,22.3271737676503,21.8720429177713,22.3271737676503,675.410159697386,0.0,1.0
2019-10-24,25.47,25.47,25.47,25.47,0,21.8720429177713,21.8720429177713,21.8720429177713,21.8720429177713,0,0.0,1.0
2019-10-25,25.73,25.97,25.6,25.6,587,22.0953146554478,22.3014116440722,21.9836787866095,21.9836787866095,683.561661624769,0.0,1.0
2019-10-28,26.0,26.0,25.01,25.41,1990,22.3271737676503,22.3271737676503,21.4770236895744,21.8205186706152,2317.35554792724,0.0,1.0
2019-10-29,26.0,26.0,25.32,25.61,591,22.3271737676503,22.3271737676503,21.743232299881,21.9922661611356,688.219662726131,0.0,1.0
2019-10-30,26.27,26.27,25.9,25.9,906,22.5590328798528,22.5590328798528,22.2413000223901,22.2413000223901,1055.03724945833,0.0,1.0
2019-10-31,26.01,26.01,26.01,26.01,207,22.3357611421763,22.3357611421763,22.3357611421763,22.3357611421763,241.051556995447,0.0,1.0
2019-11-01,25.68,25.68,25.27,25.27,342,22.0523777828177,22.0523777828177,21.7002954272509,21.7002954272509,398.25909416639,0.0,1.0
2019-11-04,25.68,25.68,25.68,25.68,69,22.0523777828177,22.0523777828177,22.0523777828177,22.0523777828177,80.3505189984822,0.0,1.0
2019-11-05,25.33,26.22,25.06,25.06,358,21.751819674407,22.5160960072227,21.5199605622045,21.5199605622045,416.891098571836,0.0,1.0
2019-11-06,25.33,25.33,25.33,25.33,182,21.751819674407,21.751819674407,21.751819674407,21.751819674407,211.939050111939,0.0,1.0
2019-11-07,25.33,25.33,25.33,25.33,90,21.751819674407,21.751819674407,21.751819674407,21.751819674407,104.805024780629,0.0,1.0
2019-11-08,25.33,25.33,25.33,25.33,24,21.751819674407,21.751819674407,21.751819674407,21.751819674407,27.9480066081677,0.0,1.0
2019-11-11,25.28,25.28,25.28,25.28,312,21.7088828017769,21.7088828017769,21.7088828017769,21.7088828017769,363.324085906181,0.0,1.0
2019-11-12,25.28,25.28,25.28,25.28,0,21.7088828017769,21.7088828017769,21.7088828017769,21.7088828017769,0,0.0,1.0
2019-11-13,26.1,26.1,25.78,25.78,451,22.4130475129105,22.4130475129105,22.1382515280779,22.1382515280779,525.189624178485,0.0,1.0
2019-11-14,25.92,26.25,25.66,26.25,799,22.2584747714422,22.5418581308008,22.0352030337657,22.5418581308008,930.435719996916,0.0,1.0
2019-11-15,25.41,26.18,25.41,26.18,721,21.8205186706152,22.4817465091187,21.8205186706152,22.4817465091187,839.604698520371,0.0,1.0
2019-11-18,26.37,26.87,26.37,26.87,418,22.644906625113,23.074275351414,22.644906625113,23.074275351414,486.761115092255,0.0,1.0
2019-11-19,26.15,26.15,26.15,26.15,390,22.4559843855406,22.4559843855406,22.4559843855406,22.4559843855406,454.155107382726,0.0,1.0
2019-11-20,26.87,28.67,26.23,26.87,3735,23.074275351414,24.6200027660975,22.5246833817488,23.074275351414,4349.4085283961,0.0,1.0
2019-11-21,27.55,27.64,27.5,27.64,1186,23.6582168191833,23.7355031899175,23.6152799465532,23.7355031899175,1381.09732655362,0.0,1.0
2019-11-22,27.0,27.88,27.0,27.88,3027,23.1859112202522,23.9416001785419,23.1859112202522,23.9416001785419,3524.94233345516,0.0,1.0
2019-11-25,27.43,27.43,27.43,27.43,225,23.5551683248711,23.5551683248711,23.5551683248711,23.5551683248711,262.012561951572,0.0,1.0
2019-11-26,27.43,27.43,27.43,27.43,0,23.5551683248711,23.5551683248711,23.5551683248711,23.5551683248711,0,0.0,1.0
2019-11-27,27.0,27.0,27.0,27.0,402,23.1859112202522,23.1859112202522,23.1859112202522,23.1859112202522,468.12911068681,0.0,1.0
2019-11-29,26.5,28.84,26.5,28.84,1410,22.7565424939513,24.7659881330398,22.7565424939513,24.7659881330398,1641.94538822985,0.0,1.0
2019-12-02,26.98,26.98,26.04,26.78,1832,23.1687364712002,23.1687364712002,22.3615232657544,22.9969889806798,2133.36450442347,0.0,1.0
2019-12-03,26.98,26.98,26.98,26.98,78,23.1687364712002,23.1687364712002,23.1687364712002,23.1687364712002,90.8310214765451,0.0,1.0
2019-12-04,27.53,27.53,26.5,26.5,693,23.8299643097037,23.8299643097037,22.9383964477714,22.9383964477714,800.600863352162,0.22,1.0
2019-12-05,27.81,28.0,27.81,28.0,740,24.0723322721707,24.2367962467019,24.0723322721707,24.2367962467019,854.898468803176,0.0,1.0
2019-12-06,27.28,27.28,27.28,27.28,394,23.6135643432153,23.6135643432153,23.6135643432153,23.6135643432153,455.175671227636,0.0,1.0
2019-12-09,27.0,27.0,26.54,26.54,655,23.3711963807483,23.3711963807483,22.9730204424096,22.9730204424096,756.700671710917,0.0,1.0
2019-12-10,26.71,27.0,26.37,27.0,3206,23.1201724196217,23.3711963807483,22.8258684651975,23.3711963807483,3703.7898526797,0.0,1.0
2019-12-11,26.56,26.88,26.5,26.88,3201,22.9903324397287,23.2673243968338,22.9383964477714,23.2673243968338,3698.01351167427,0.0,1.0
2019-12-12,26.98,27.09,26.35,26.35,2888,23.3538843834292,23.4491003686841,22.8085564678784,22.8085564678784,3336.41456473455,0.0,1.0
2019-12-13,26.45,26.45,26.43,26.43,209,22.8951164544738,22.8951164544738,22.8778044571547,22.8778044571547,241.451054026842,0.0,1.0
2019-12-16,26.22,26.59,26.15,26.59,863,22.6960284853044,23.0163004357073,22.6354364946877,23.0163004357073,996.996457536677,0.0,1.0
2019-12-17,26.03,26.03,25.93,25.93,503,22.5315645107732,22.5315645107732,22.4450045241779,22.4450045241779,581.099905145943,0.0,1.0
2019-12-18,26.0,26.0,26.0,26.0,161,22.5055965147946,22.5055965147946,22.5055965147946,22.5055965147946,185.998180374745,0.0,1.0
2019-12-19,25.87,26.04,25.87,26.03,1446,22.3930685322207,22.5402205094328,22.3930685322207,22.5315645107732,1670.51781876944,0.0,1.0
2019-12-20,26.45,26.49,26.34,26.49,1275,22.8951164544738,22.9297404491119,22.7999004692189,22.9297404491119,1472.96695638385,0.0,1.0
2019-12-23,26.44,26.44,26.0,26.0,730,22.8864604558142,22.8864604558142,22.5055965147946,22.5055965147946,843.345786792322,0.0,1.0
2019-12-24,26.37,26.49,26.37,26.42,1332,22.8258684651975,22.9297404491119,22.8258684651975,22.8691484584952,1538.81724384571,0.0,1.0
2019-12-26,26.37,26.37,26.37,26.37,151,22.8258684651975,22.8258684651975,22.8258684651975,22.8258684651975,174.445498363891,0.0,1.0
2019-12-27,26.4,26.4,26.26,26.26,548,22.8518364611761,22.8518364611761,22.7306524799426,22.7306524799426,633.086974194783,0.0,1.0
2019-12-30,26.4,26.4,26.4,26.4,102,22.8518364611761,22.8518364611761,22.8518364611761,22.8518364611761,117.837356510708,0.0,1.0
2019-12-31,25.8,26.13,25.5,26.0,4364,22.3324765416039,22.6181244973686,22.0727965818178,22.5055965147946,5041.59042953656,0.0,1.0
2020-01-02,25.8,25.8,25.8,25.8,2,22.3324765416039,22.3324765416039,22.3324765416039,22.3324765416039,2.31053640217074,0.0,1.0
2020-01-03,25.94,25.94,25.39,25.39,445,22.4536605228374,22.4536605228374,21.9775805965629,21.9775805965629,514.094349482991,0.0,1.0
2020-01-06,26.4,26.4,26.0,26.0,974,22.8518364611761,22.8518364611761,22.5055965147946,22.5055965147946,1125.23122785715,0.0,1.0
2020-01-07,27.0,27.01,27.0,27.01,224,23.3711963807483,23.3798523794078,23.3711963807483,23.3798523794078,258.780077043123,0.0,1.0
2020-01-08,26.0,26.51,26.0,26.51,450,22.5055965147946,22.947052446431,22.5055965147946,22.947052446431,519.870690488418,0.0,1.0
2020-01-09,26.28,26.77,26.0,26.23,1450,22.7479644772616,23.1721084115789,22.5055965147946,22.704684483964,1675.13889157379,0.0,1.0
2020-01-10,25.75,26.39,25.58,26.39,820,22.2891965483062,22.8431804625165,22.1420445710941,22.8431804625165,947.319924890005,0.0,1.0
2020-01-13,25.75,25.75,25.75,25.75,1,22.2891965483062,22.2891965483062,22.2891965483062,22.2891965483062,1.15526820108537,0.0,1.0
2020-01-14,26.5,26.5,26.24,26.24,478,22.9383964477714,22.9383964477714,22.7133404826235,22.7133404826235,552.218200118809,0.0,1.0
2020-01-15,26.05,26.1,25.93,26.1,592,22.5488765080923,22.59215650139,22.4450045241779,22.59215650139,683.91877504254,0.0,1.0
2020-01-16,25.81,26.13,25.8,25.81,1957,22.3411325402634,22.6181244973686,22.3324765416039,22.3411325402634,2260.85986952408,0.0,1.0
2020-01-17,25.81,25.81,25.81,25.81,44,22.3411325402634,22.3411325402634,22.3411325402634,22.3411325402634,50.8318008477564,0.0,1.0
2020-01-21,26.7,26.7,26.5,26.5,1186,23.1115164209622,23.1115164209622,22.9383964477714,22.9383964477714,1370.14808648725,0.0,1.0
2020-01-22,26.16,26.39,26.12,26.39,787,22.6440924933472,22.8431804625165,22.6094684987091,22.8431804625165,909.196074254188,0.0,1.0
2020-01-23,26.6,26.6,26.57,26.57,232,23.0249564343668,23.0249564343668,22.9989884383882,22.9989884383882,268.022222651806,0.0,1.0
2020-01-24,26.6,26.6,26.6,26.6,104,23.0249564343668,23.0249564343668,23.0249564343668,23.0249564343668,120.147892912879,0.0,1.0
2020-01-27,26.6,26.6,26.6,26.6,166,23.0249564343668,23.0249564343668,23.0249564343668,23.0249564343668,191.774521380172,0.0,1.0
2020-01-28,26.6,26.6,26.6,26.6,0,23.0249564343668,23.0249564343668,23.0249564343668,23.0249564343668,0,0.0,1.0
2020-01-29,26.6,26.6,26.6,26.6,22,23.0249564343668,23.0249564343668,23.0249564343668,23.0249564343668,25.4159004238782,0.0,1.0
2020-01-30,26.5999,26.5999,26.5999,26.5999,100,23.0248698743802,23.0248698743802,23.0248698743802,23.0248698743802,115.526820108537,0.0,1.0
2020-01-31,26.45,26.45,26.02,26.15,1013,22.8951164544738,22.8951164544738,22.5229085121137,22.6354364946877,1170.28668769948,0.0,1.0
2020-02-03,25.0,26.02,24.75,24.81,8453,21.639996648841,22.5229085121137,21.4235966823526,21.4755326743098,9765.48210377464,0.0,1.0
2020-02-04,24.78,24.89,24.78,24.89,937,21.4495646783312,21.5447806635861,21.4495646783312,21.5447806635861,1082.48630441699,0.0,1.0
2020-02-05,25.88,25.88,25.0138,25.0138,3678,22.4017245308802,22.4017245308802,21.6519419269911,21.6519419269911,4249.07644359199,0.0,1.0
2020-02-06,25.78,26.01,25.78,26.0,1864,22.3151645442848,22.5142525134542,22.3151645442848,22.5055965147946,2153.41992682314,0.0,1.0
2020-02-07,25.61,25.7,25.61,25.7,329,22.1680125670727,22.2459165550085,22.1680125670727,22.2459165550085,380.083238157087,0.0,1.0
2020-02-10,25.49,25.5,25.49,25.5,767,22.0641405831583,22.0727965818178,22.0641405831583,22.0727965818178,886.090710232479,0.0,1.0
2020-02-11,25.42,25.78,25.42,25.78,236,22.0035485925415,22.3151645442848,22.0035485925415,22.3151645442848,272.643295456148,0.0,1.0
2020-02-12,25.5,25.75,25.5,25.75,208,22.0727965818178,22.2891965483062,22.0727965818178,22.2891965483062,240.295785825757,0.0,1.0
2020-02-13,25.6,25.6,25.6,25.6,193,22.1593565684132,22.1593565684132,22.1593565684132,22.1593565684132,222.966762809476,0.0,1.0
2020-02-14,25.0,25.0,25.0,25.0,259,21.639996648841,21.639996648841,21.639996648841,21.639996648841,299.214464081111,0.0,1.0
2020-02-18,25.0,25.25,24.6,25.25,1140,21.639996648841,21.8563966153294,21.2937567024595,21.8563966153294,1317.00574923732,0.0,1.0
2020-02-19,25.0,25.15,25.0,25.01,1492,21.639996648841,21.769836628734,21.639996648841,21.6486526475005,1723.66015601937,0.0,1.0
2020-02-20,24.84,25.0,24.84,25.0,1740,21.5015006702884,21.639996648841,21.5015006702884,21.639996648841,2010.16666988855,0.0,1.0
2020-02-21,24.64,24.8,24.64,24.8,1128,21.3283806970977,21.4668766756503,21.3283806970977,21.4668766756503,1303.1425308243,0.0,1.0
2020-02-24,24.63,24.63,24.6,24.6,832,21.3197246984381,21.3197246984381,21.2937567024595,21.2937567024595,961.183143303031,0.0,1.0
2020-02-25,24.62,24.7,24.62,24.7,311,21.3110686997786,21.3803166890549,21.3110686997786,21.3803166890549,359.288410537551,0.0,1.0
2020-02-26,24.4,24.65,24.4,24.65,1684,21.1206367292688,21.3370366957572,21.1206367292688,21.3370366957572,1945.47165062777,0.0,1.0
2020-02-27,24.4,24.4,24.4,24.4,15,21.1206367292688,21.1206367292688,21.1206367292688,21.1206367292688,17.3290230162806,0.0,1.0
2020-02-28,23.15,23.2,22.64,23.2,799,20.0386368968268,20.0819168901244,19.5971809651904,20.0819168901244,923.05929266721,0.0,1.0
2020-03-02,23.75,23.75,23.35,23.35,1502,20.5579968163989,20.5579968163989,20.2117568700175,20.2117568700175,1735.21283803023,0.0,1.0
2020-03-03,23.94,23.99,23.94,23.99,525,20.7224607909301,20.7657407842278,20.7224607909301,20.7657407842278,606.515805569821,0.0,1.0
2020-03-04,23.24,23.5,22.96,22.96,1605,20.3069728552724,20.5341592985758,20.0623105317149,20.0623105317149,1836.81734672313,0.22,1.0
2020-03-05,23.49,23.49,22.78,23.24,2055,20.5254213584487,20.5254213584487,19.9050276094279,20.3069728552724,2351.81286449597,0.0,1.0
2020-03-06,23.5,23.62,22.78,22.81,2232,20.5341592985758,20.6390145801004,19.9050276094279,19.9312414298091,2554.37776815328,0.0,1.0
2020-03-09,23.29,23.29,22.83,22.83,3134,20.3506625559077,20.3506625559077,19.9487173100632,19.9487173100632,3586.65767266683,0.0,1.0
2020-03-10,23.29,23.29,23.29,23.29,35,20.3506625559077,20.3506625559077,20.3506625559077,20.3506625559077,40.0552069378874,0.0,1.0
2020-03-11,23.28,23.28,22.78,22.78,741,20.3419246157806,20.3419246157806,19.9050276094279,19.9050276094279,848.025952599276,0.0,1.0
2020-03-12,21.65,21.65,21.55,21.55,516,18.9176403750709,18.9176403750709,18.8302609738003,18.8302609738003,590.528193712855,0.0,1.0
2020-03-13,21.92,22.58,21.92,22.0,1036,19.1535647585013,19.7302688068869,19.1535647585013,19.2234682795177,1185.63412536147,0.0,1.0
2020-03-16,24.51,25.15,21.55,21.55,4563,21.4166912514082,21.9759194195396,18.8302609738003,18.8302609738003,5222.05455021659,0.0,1.0
2020-03-17,23.61,23.61,23.61,23.61,149,20.6302766399734,20.6302766399734,20.6302766399734,20.6302766399734,170.520738107007,0.0,1.0
2020-03-18,21.99,22.0,21.99,22.0,411,19.2147303393907,19.2234682795177,19.2147303393907,19.2234682795177,470.362572899193,0.0,1.0
2020-03-19,21.1,21.74,20.37,21.74,479,18.4370536680829,18.9962818362144,17.799184038808,18.9962818362144,548.18411780709,0.0,1.0
2020-03-20,20.12,22.15,20.12,22.15,1820,17.5807355356317,19.3545373814236,17.5807355356317,19.3545373814236,2082.87076077015,0.0,1.0
2020-03-23,18.0,18.71,18.0,18.71,1096,15.7282922286963,16.3486859777171,15.7282922286963,16.3486859777171,1254.30019439785,0.0,1.0
2020-03-24,18.64,19.86,18.43,19.23,1674,16.2875203968278,17.3535490923283,16.1040236541596,16.8030588643239,1915.78332611496,0.0,1.0
2020-03-25,20.24,20.24,18.63,19.99,1547,17.6855908171563,17.6855908171563,16.2787824567007,17.46714231398,1770.44014665463,0.0,1.0
2020-03-26,22.76,23.71,19.12,19.12,2726,19.8875517291738,20.7176560412439,16.7069415229263,16.7069415229263,3119.72840321947,0.0,1.0
2020-03-27,20.4,22.05,20.4,22.05,390,17.8253978591892,19.267157980153,17.8253978591892,19.267157980153,446.329448736461,0.0,1.0
2020-03-30,20.4,20.4,20.4,20.4,203,17.8253978591892,17.8253978591892,17.8253978591892,17.8253978591892,232.320200239747,0.0,1.0
2020-03-31,21.2,21.2,21.0,21.0,430,18.5244330693535,18.5244330693535,18.3496742668124,18.3496742668124,492.106828094046,0.0,1.0
2020-04-01,20.2,20.92,20.2,20.92,419,17.6506390566481,18.279770745796,17.6506390566481,18.279770745796,479.518048770711,0.0,1.0
2020-04-02,20.0,20.15,19.81,20.15,619,17.475880254107,17.6069493560128,17.309859391693,17.6069493560128,708.404945558641,0.0,1.0
2020-04-03,19.0,19.13,19.0,19.1,1089,16.6020862414017,16.7156794630534,16.6020862414017,16.6894656426722,1246.28915301027,0.0,1.0
2020-04-06,21.03,21.03,19.25,19.25,919,18.3758880871936,18.3758880871936,16.820534744578,16.820534744578,1051.73529074053,0.0,1.0
2020-04-07,21.5,21.5,20.76,21.5,1402,18.7865712731651,18.7865712731651,18.1399637037631,18.7865712731651,1604.49714648338,0.0,1.0
2020-04-08,20.77,20.77,20.77,20.77,102,18.1487016438902,18.1487016438902,18.1487016438902,18.1487016438902,116.732317361843,0.0,1.0
2020-04-09,20.77,20.77,20.77,20.77,322,18.1487016438902,18.1487016438902,18.1487016438902,18.1487016438902,368.507903828564,0.0,1.0
2020-04-13,21.0,21.5,20.47,20.47,839,18.3496742668124,18.7865712731651,17.8865634400786,17.8865634400786,960.180532025361,0.0,1.0
2020-04-14,20.77,21.5,20.77,21.5,232,18.1487016438902,18.7865712731651,18.1487016438902,18.7865712731651,265.508800273997,0.0,1.0
2020-04-15,20.5,20.5,20.5,20.5,267,17.9127772604597,17.9127772604597,17.9127772604597,17.9127772604597,305.564007211885,0.0,1.0
2020-04-16,19.25,20.0,19.25,20.0,898,16.820534744578,17.475880254107,16.820534744578,17.475880254107,1027.7021665778,0.0,1.0
2020-04-17,19.42,19.42,19.42,19.42,293,16.9690797267379,16.9690797267379,16.9690797267379,16.9690797267379,335.319303794316,0.0,1.0
2020-04-20,19.42,19.42,19.42,19.42,9,16.9690797267379,16.9690797267379,16.9690797267379,16.9690797267379,10.2999103554568,0.0,1.0
2020-04-21,19.42,19.42,19.42,19.42,1,16.9690797267379,16.9690797267379,16.9690797267379,16.9690797267379,1.14443448393965,0.0,1.0
2020-04-22,20.59,20.65,20.0,20.0,520,17.9914187216032,18.0438463623655,17.475880254107,17.475880254107,595.105931648615,0.0,1.0
2020-04-23,20.59,20.59,20.59,20.59,145,17.9914187216032,17.9914187216032,17.9914187216032,17.9914187216032,165.943000171248,0.0,1.0
2020-04-24,20.0,20.01,20.0,20.01,797,17.475880254107,17.4846181942341,17.475880254107,17.4846181942341,912.114283699898,0.0,1.0
2020-04-27,20.01,21.48,20.01,21.48,1274,17.4846181942341,18.769095392911,17.4846181942341,18.769095392911,1458.00953253911,0.0,1.0
2020-04-28,20.75,20.75,20.34,20.34,465,18.1312257636361,18.1312257636361,17.7729702184269,17.7729702184269,532.162035031933,0.0,1.0
2020-04-29,22.42,22.42,21.5,21.5,2963,19.590461764854,19.590461764854,18.7865712731651,18.7865712731651,3390.95937591316,0.0,1.0
2020-04-30,21.51,21.51,21.51,21.51,189,18.7953092132921,18.7953092132921,18.7953092132921,18.7953092132921,216.298117464593,0.0,1.0
2020-05-01,20.26,20.26,20.26,20.26,280,17.7030666974104,17.7030666974104,17.7030666974104,17.7030666974104,320.441655503101,0.0,1.0
2020-05-04,22.45,22.45,20.52,20.52,862,19.6166755852352,19.6166755852352,17.9302531407138,17.9302531407138,986.50252515597,0.0,1.0
2020-05-05,22.97,22.97,22.97,22.97,656,20.0710484718419,20.0710484718419,20.0710484718419,20.0710484718419,750.749021464408,0.0,1.0
2020-05-06,21.36,21.36,21.36,21.36,230,18.6642401113863,18.6642401113863,18.6642401113863,18.6642401113863,263.219931306118,0.0,1.0
2020-05-07,21.36,21.36,21.36,21.36,157,18.6642401113863,18.6642401113863,18.6642401113863,18.6642401113863,179.676213978524,0.0,1.0
2020-05-08,20.6,21.73,20.32,20.52,812,18.0001566617303,18.9875438960873,17.7554943381728,17.9302531407138,929.280800958988,0.0,1.0
2020-05-11,21.97,21.97,21.65,21.65,603,19.1972544591366,19.1972544591366,18.9176403750709,18.9176403750709,690.093993815604,0.0,1.0
2020-05-12,20.34,20.34,20.34,20.34,225,17.7729702184269,17.7729702184269,17.7729702184269,17.7729702184269,257.497758886419,0.0,1.0
2020-05-13,19.36,20.45,19.36,20.1,3406,16.9166520859756,17.8690875598245,16.9166520859756,17.5632596553776,3897.94385229843,0.0,1.0
2020-05-14,19.36,19.36,19.36,19.36,26,16.9166520859756,16.9166520859756,16.9166520859756,16.9166520859756,29.7552965824308,0.0,1.0
2020-05-15,19.36,19.36,19.36,19.36,6,16.9166520859756,16.9166520859756,16.9166520859756,16.9166520859756,6.86660690363787,0.0,1.0
2020-05-18,20.01,20.69,20.01,20.69,730,17.4846181942341,18.0787981228737,17.4846181942341,18.0787981228737,835.43717327594,0.0,1.0
2020-05-19,19.41,19.41,19.41,19.41,138,16.9603417866109,16.9603417866109,16.9603417866109,16.9603417866109,157.931958783671,0.0,1.0
2020-05-20,19.71,19.71,19.71,19.71,169,17.2224799904225,17.2224799904225,17.2224799904225,17.2224799904225,193.4094277858,0.0,1.0
2020-05-21,19.71,19.71,19.71,19.71,163,17.2224799904225,17.2224799904225,17.2224799904225,17.2224799904225,186.542820882162,0.0,1.0
2020-05-22,20.11,21.0,20.11,20.18,866,17.5719975955046,18.3496742668124,17.5719975955046,17.633163176394,991.080263091733,0.0,1.0
2020-05-26,20.11,20.11,20.11,20.11,0,17.5719975955046,17.5719975955046,17.5719975955046,17.5719975955046,0,0.0,1.0
2020-05-27,20.83,20.83,20.15,20.15,968,18.2011292846525,18.2011292846525,17.6069493560128,17.6069493560128,1107.81258045357,0.0,1.0
2020-05-28,20.83,20.83,20.83,20.83,45,18.2011292846525,18.2011292846525,18.2011292846525,18.2011292846525,51.4995517772839,0.0,1.0
2020-05-29,19.62,19.62,19.62,19.62,285,17.143838529279,17.143838529279,17.143838529279,17.143838529279,326.163827922799,0.0,1.0
2020-06-01,20.61,20.61,20.61,20.61,757,18.0088946018573,18.0088946018573,18.0088946018573,18.0088946018573,866.336904342311,0.0,1.0
2020-06-02,20.25,20.25,20.25,20.25,233,17.6943287572834,17.6943287572834,17.6943287572834,17.6943287572834,266.653234757937,0.0,1.0
2020-06-03,22.96,23.9,21.0,21.0,7281,20.0623105317149,20.8836769036579,18.3496742668124,18.3496742668124,8332.62747756454,0.0,1.0
2020-06-04,23.71,23.71,23.71,23.71,419,20.8050354425144,20.8050354425144,20.8050354425144,20.8050354425144,477.504113244585,0.1,1.0
2020-06-05,22.0,22.96,21.91,21.96,994,19.3045457501188,20.1469259283058,19.2255726084138,19.2694465760277,1132.79018750625,0.0,1.0
2020-06-08,22.13,22.81,21.52,22.81,5252,19.418618065915,20.0153040254641,18.8833556610253,20.0153040254641,5985.32602090825,0.0,1.0
2020-06-09,23.98,23.98,22.78,22.78,1150,21.0419548676295,21.0419548676295,19.9889796448958,19.9889796448958,1310.57214852332,0.0,1.0
2020-06-10,21.91,22.54,21.23,22.05,2097,19.2255726084138,19.778384600349,18.6288866488647,19.3484197177327,2389.7998221334,0.0,1.0
2020-06-11,21.91,21.91,21.91,21.91,586,19.2255726084138,19.2255726084138,19.2255726084138,19.2255726084138,667.821981769275,0.0,1.0
2020-06-12,21.91,21.91,21.91,21.91,94,19.2255726084138,19.2255726084138,19.2255726084138,19.2255726084138,107.125027792341,0.0,1.0
2020-06-15,21.91,21.91,21.91,21.91,87,19.2255726084138,19.2255726084138,19.2255726084138,19.2255726084138,99.1476321056774,0.0,1.0
2020-06-16,21.0,21.12,21.0,21.12,320,18.4270663978407,18.5323639201141,18.4270663978407,18.5323639201141,364.680945676055,0.0,1.0
2020-06-17,21.0,21.0,21.0,21.0,119,18.4270663978407,18.4270663978407,18.4270663978407,18.4270663978407,135.615726673283,0.0,1.0
2020-06-18,21.0,21.0,21.0,21.0,120,18.4270663978407,18.4270663978407,18.4270663978407,18.4270663978407,136.755354628521,0.0,1.0
2020-06-19,20.46,22.46,20.46,22.46,1426,17.9532275476105,19.7081862521668,17.9532275476105,19.7081862521668,1625.10946416892,0.0,1.0
2020-06-22,20.19,20.19,20.19,20.19,247,17.7163081224954,17.7163081224954,17.7163081224954,17.7163081224954,281.488104943705,0.0,1.0
2020-06-23,20.19,20.19,20.19,20.19,65,17.7163081224954,17.7163081224954,17.7163081224954,17.7163081224954,74.0758170904487,0.0,1.0
2020-06-24,20.0,20.5,19.5,20.0,3794,17.5495870455626,17.9883267217016,17.1108473694235,17.5495870455626,4323.74846217172,0.0,1.0
2020-06-25,20.8,21.5,20.8,21.5,577,18.2515705273851,18.8658060739798,18.2515705273851,18.8658060739798,657.565330172136,0.0,1.0
2020-06-26,20.8,20.8,20.8,20.8,115,18.2515705273851,18.2515705273851,18.2515705273851,18.2515705273851,131.057214852332,0.0,1.0
2020-06-29,20.8,20.8,20.8,20.8,361,18.2515705273851,18.2515705273851,18.2515705273851,18.2515705273851,411.405691840799,0.0,1.0
2020-06-30,20.8,20.8,20.8,20.8,105,18.2515705273851,18.2515705273851,18.2515705273851,18.2515705273851,119.660935299955,0.0,1.0
2020-07-01,20.8,20.8,20.8,20.8,238,18.2515705273851,18.2515705273851,18.2515705273851,18.2515705273851,271.231453346565,0.0,1.0
2020-07-02,20.8,20.8,20.8,20.8,24,18.2515705273851,18.2515705273851,18.2515705273851,18.2515705273851,27.3510709257041,0.0,1.0
2020-07-06,21.61,21.61,20.7,21.32,862,18.9623288027304,18.9623288027304,18.1638225921573,18.7078597905697,982.359297414871,0.0,1.0
2020-07-07,21.13,21.13,20.63,20.68,1191,18.5411387136369,18.5411387136369,18.1023990374978,18.1462730051117,1357.29689468806,0.0,1.0
2020-07-08,20.51,21.85,20.51,21.85,298,17.9971015152244,19.1729238472771,17.9971015152244,19.1729238472771,339.609130660826,0.0,1.0
2020-07-09,21.0,21.14,20.5,21.14,936,18.4270663978407,18.5499135071596,17.9883267217016,18.5499135071596,1066.69176610246,0.0,1.0
2020-07-10,21.89,21.89,21.0,21.0,340,19.2080230213682,19.2080230213682,18.4270663978407,18.4270663978407,387.473504780809,0.0,1.0
2020-07-13,21.89,21.89,21.89,21.89,0,19.2080230213682,19.2080230213682,19.2080230213682,19.2080230213682,0,0.0,1.0
2020-07-14,20.5,21.15,20.5,20.62,2716,17.9883267217016,18.5586883006824,17.9883267217016,18.093624243975,3095.22952642552,0.0,1.0
2020-07-15,20.5,20.5,20.5,20.5,106,17.9883267217016,17.9883267217016,17.9883267217016,17.9883267217016,120.800563255193,0.0,1.0
2020-07-16,20.49,20.49,20.49,20.49,1423,17.9795519281789,17.9795519281789,17.9795519281789,17.9795519281789,1621.6905803032,0.0,1.0
2020-07-17,20.85,21.23,20.83,20.83,1563,18.295444494999,18.6288866488647,18.2778949079534,18.2778949079534,1781.23849403648,0.0,1.0
2020-07-20,20.61,20.61,20.53,20.53,545,18.0848494504522,18.0848494504522,18.01465110227,18.01465110227,621.097235604532,0.0,1.0
2020-07-21,20.75,21.59,20.75,21.0,442,18.2076965597712,18.9447792156848,18.2076965597712,18.4270663978407,503.71555621505,0.0,1.0
2020-07-22,21.51,21.5499,20.35,20.35,1384,18.8745808675026,18.9095922936585,17.8567048188599,17.8567048188599,1577.24509004893,0.0,1.0
2020-07-23,20.7906,21.35,20.3301,21.35,751,18.2433222214737,18.7341841711381,17.8392429797496,18.7341841711381,855.860594383489,0.0,1.0
2020-07-24,20.6,21.55,20.6,21.55,387,18.0760746569295,18.9096800415937,18.0760746569295,18.9096800415937,441.036018676978,0.0,1.0
2020-07-27,20.9999,21.58,20.65,20.65,527,18.4269786499055,18.936004422162,18.1199486245434,18.1199486245434,600.583932410252,0.0,1.0
2020-07-28,20.9999,20.9999,20.9999,20.9999,21,18.4269786499055,18.4269786499055,18.4269786499055,18.4269786499055,23.9321870599911,0.0,1.0
2020-07-29,20.9999,20.9999,20.9999,20.9999,0,18.4269786499055,18.4269786499055,18.4269786499055,18.4269786499055,0,0.0,1.0
2020-07-30,20.91,20.91,20.91,20.91,1046,18.3480932561357,18.3480932561357,18.3480932561357,18.3480932561357,1192.0508411786,0.0,1.0
2020-07-31,20.91,20.91,20.91,20.91,43,18.3480932561357,18.3480932561357,18.3480932561357,18.3480932561357,49.0040020752198,0.0,1.0
2020-08-03,20.91,20.91,20.91,20.91,84,18.3480932561357,18.3480932561357,18.3480932561357,18.3480932561357,95.7287482399642,0.0,1.0
2020-08-04,20.91,20.91,20.91,20.91,196,18.3480932561357,18.3480932561357,18.3480932561357,18.3480932561357,223.367079226583,0.0,1.0
2020-08-05,20.5,20.5,20.5,20.5,270,17.9883267217016,17.9883267217016,17.9883267217016,17.9883267217016,307.699547914172,0.0,1.0
2020-08-06,20.75,20.75,20.75,20.75,153,18.2076965597712,18.2076965597712,18.2076965597712,18.2076965597712,174.363077151363,0.0,1.0
2020-08-07,21.0,21.105,20.5,21.0,4005,18.4270663978407,18.5192017298299,17.9883267217016,18.4270663978407,4564.20996072687,0.0,1.0
2020-08-10,21.0,21.0,21.0,21.0,40,18.4270663978407,18.4270663978407,18.4270663978407,18.4270663978407,45.5851182095069,0.0,1.0
2020-08-11,20.0,20.8838,19.5001,20.78,4815,17.5495870455626,18.325103297106,17.1109351173587,18.2340209403395,5487.30860446938,0.0,1.0
2020-08-12,20.37,20.37,20.37,20.37,132,17.8742544059055,17.8742544059055,17.8742544059055,17.8742544059055,150.430890091372,0.0,1.0
2020-08-13,20.37,20.37,20.37,20.37,95,17.8742544059055,17.8742544059055,17.8742544059055,17.8742544059055,108.264655747579,0.0,1.0
2020-08-14,20.51,20.51,20.51,20.51,159,17.9971015152244,17.9971015152244,17.9971015152244,17.9971015152244,181.20084488279,0.0,1.0
2020-08-17,21.6,21.6,20.75,20.75,1275,18.9535540092076,18.9535540092076,18.2076965597712,18.2076965597712,1453.02564292803,0.0,1.0
2020-08-18,21.6,21.6,21.6,21.6,161,18.9535540092076,18.9535540092076,18.9535540092076,18.9535540092076,183.480100793265,0.0,1.0
2020-08-19,20.99,21.03,19.5,21.03,5920,18.4182916043179,18.4533907784091,17.1108473694235,18.4533907784091,6746.59749500702,0.0,1.0
2020-08-20,20.99,20.99,20.51,20.53,1215,18.4182916043179,18.4182916043179,17.9971015152244,18.01465110227,1384.64796561377,0.0,1.0
2020-08-21,19.9,20.5261,19.53,20.5261,7117,17.4618391103348,18.0112289327961,17.1371717499919,18.0112289327961,8110.73215742649,0.0,1.0
2020-08-24,20.4,20.7,20.3,20.3,1112,17.9005787864738,18.1638225921573,17.812830851246,17.812830851246,1267.26628622429,0.0,1.0
2020-08-25,20.9,21.0,20.5,20.5,3168,18.3393184626129,18.4270663978407,17.9883267217016,17.9883267217016,3610.34136219294,0.0,1.0
2020-08-26,21.15,21.5,20.8,20.8,1200,18.5586883006824,18.8658060739798,18.2515705273851,18.2515705273851,1367.55354628521,0.0,1.0
2020-08-27,21.1872,21.1872,21.0,21.0,1307,18.5913305325872,18.5913305325872,18.4270663978407,18.4270663978407,1489.49373749563,0.0,1.0
2020-08-28,20.53,20.85,20.2,20.2,1972,18.01465110227,18.295444494999,17.7250829160182,17.7250829160182,2247.34632772869,0.0,1.0
2020-08-31,20.52,20.78,20.5,20.78,1453,18.0058763087472,18.2340209403395,17.9883267217016,18.2340209403395,1655.87941896034,0.0,1.0
2020-09-01,20.59,20.7,20.367,20.7,1433,18.0672998634067,18.1638225921573,17.8716219678487,18.1638225921573,1633.08685985558,0.0,1.0
2020-09-02,20.03,20.06,20.03,20.06,313,17.5759114261309,17.6022358066993,17.5759114261309,17.6022358066993,356.703549989391,0.0,1.0
2020-09-03,19.9,20.505,19.9,20.505,383,17.5495870455626,18.0831297672995,17.5495870455626,18.0831297672995,434.295119321747,0.1,1.0
2020-09-04,20.0,20.0,19.96,19.96,226,17.6377759251885,17.6377759251885,17.6025003733381,17.6025003733381,256.268138294295,0.0,1.0
2020-09-08,20.725,20.725,20.725,20.725,318,18.2771453024766,18.2771453024766,18.2771453024766,18.2771453024766,360.589681316752,0.0,1.0
2020-09-09,20.97,21.68,20.97,21.68,296,18.4932080575602,19.1193491029044,18.4932080575602,19.1193491029044,335.643225376598,0.0,1.0
2020-09-10,20.97,20.97,20.97,20.97,169,18.4932080575602,18.4932080575602,18.4932080575602,18.4932080575602,191.63413881299,0.0,1.0
2020-09-11,20.26,20.97,20.26,20.97,1409,17.867067012216,18.4932080575602,17.867067012216,18.4932080575602,1597.70710998523,0.0,1.0
2020-09-14,20.75,20.75,20.1,20.1,1677,18.2991925223831,18.2991925223831,17.7259648048145,17.7259648048145,1901.60030052891,0.0,1.0
2020-09-15,20.33,20.75,20.33,20.75,1026,17.9287992279541,18.2991925223831,17.9287992279541,18.2991925223831,1163.41199066348,0.0,1.0
2020-09-16,20.33,20.33,20.33,20.33,124,17.9287992279541,17.9287992279541,17.9287992279541,17.9287992279541,140.607297117224,0.0,1.0
2020-09-17,20.33,20.33,20.33,20.33,51,17.9287992279541,17.9287992279541,17.9287992279541,17.9287992279541,57.8304205885357,0.0,1.0
2020-09-18,21.35,21.35,21.35,21.35,299,18.8283258001388,18.8283258001388,18.8283258001388,18.8283258001388,339.045014822982,0.0,1.0
2020-09-21,20.2303,21.26,20.13,21.26,1511,17.8408749149671,18.7489558084754,17.7524214687022,18.7489558084754,1713.3679511623,0.0,1.0
2020-09-22,20.1,20.1,20.03,20.03,429,17.7259648048145,17.7259648048145,17.6642325890763,17.6642325890763,486.455890832975,0.0,1.0
2020-09-23,20.1,20.1,20.1,20.1,193,17.7259648048145,17.7259648048145,17.7259648048145,17.7259648048145,218.848454384066,0.0,1.0
2020-09-24,20.6,20.6,20.6,20.6,338,18.1669092029442,18.1669092029442,18.1669092029442,18.1669092029442,383.268277625981,0.0,1.0
2020-09-25,21.94,21.94,21.94,21.94,867,19.3486401899318,19.3486401899318,19.3486401899318,19.3486401899318,983.117150005106,0.0,1.0
2020-09-28,21.1917,22.0,21.1917,22.0,955,18.6887228036909,19.4015535177074,18.6887228036909,19.4015535177074,1082.90297376571,0.0,1.0
2020-09-29,20.54,20.54,20.54,20.54,218,18.1139958751686,18.1139958751686,18.1139958751686,18.1139958751686,247.196699770603,0.0,1.0
2020-09-30,21.6,21.6,20.4,21.5521,995,19.0487979992036,19.0487979992036,17.9905314436923,19.0065555258628,1128.26016638418,0.0,1.0
2020-10-01,21.6,21.6,21.6,21.6,3,19.0487979992036,19.0487979992036,19.0487979992036,19.0487979992036,3.40178944638445,0.0,1.0
2020-10-02,21.6,21.6,21.6,21.6,169,19.0487979992036,19.0487979992036,19.0487979992036,19.0487979992036,191.634138812991,0.0,1.0
2020-10-05,21.0,21.0,20.52,20.55,1101,18.519664721448,18.519664721448,18.0963580992434,18.1228147631312,1248.45672682309,0.0,1.0
2020-10-06,21.0001,21.5931,21.0,21.0,593,18.5197529103276,19.0427129665094,18.519664721448,18.519664721448,672.420380568658,0.0,1.0
2020-10-07,21.0,22.45,21.0,21.2002,2183,18.519664721448,19.7984034760241,18.519664721448,18.6962188584591,2475.36878715241,0.0,1.0
2020-10-08,20.51,21.01,20.28,21.01,815,18.0875392112808,18.5284836094105,17.8847047881412,18.5284836094105,924.15279960111,0.0,1.0
2020-10-09,20.7,20.7,20.7,20.7,112,18.2550980825701,18.2550980825701,18.2550980825701,18.2550980825701,127.000139331686,0.0,1.0
2020-10-12,20.5,21.4783,20.5,21.4783,2529,18.0787203233182,18.9414721326988,18.0787203233182,18.9414721326988,2867.70850330209,0.0,1.0
2020-10-13,20.76,21.5753,19.8,21.5753,2765,18.3080114103457,19.027015345936,17.4613981659366,19.027015345936,3135.315939751,0.0,1.0
2020-10-14,20.74,20.74,20.74,20.74,327,18.2903736344205,18.2903736344205,18.2903736344205,18.2903736344205,370.795049655905,0.0,1.0
2020-10-15,20.74,20.74,20.74,20.74,1,18.2903736344205,18.2903736344205,18.2903736344205,18.2903736344205,1.13392981546148,0.0,1.0
2020-10-16,21.3647,21.4796,21.3647,21.4796,430,18.8412895654438,18.942618588134,18.8412895654438,18.942618588134,487.589820648436,0.0,1.0
2020-10-19,20.9,21.8,20.9,21.3493,2114,18.431475841822,19.2251757584555,18.431475841822,18.8277084779814,2397.12762988557,0.0,1.0
2020-10-20,21.06,21.5474,21.06,21.5474,465,18.5725780492235,19.0024106485204,18.5725780492235,19.0024106485204,527.27736418959,0.0,1.0
2020-10-21,21.06,21.06,21.06,21.06,137,18.5725780492235,18.5725780492235,18.5725780492235,18.5725780492235,155.348384718223,0.0,1.0
2020-10-22,21.06,21.06,21.06,21.06,112,18.5725780492235,18.5725780492235,18.5725780492235,18.5725780492235,127.000139331686,0.0,1.0
2020-10-23,20.9999,20.9999,20.6256,20.6256,889,18.5195765325683,18.5195765325683,18.1894855561284,18.1894855561284,1008.06360594526,0.0,1.0
2020-10-26,20.9999,20.9999,20.9999,20.9999,36,18.5195765325683,18.5195765325683,18.5195765325683,18.5195765325683,40.8214733566134,0.0,1.0
2020-10-27,20.9999,20.9999,20.9999,20.9999,169,18.5195765325683,18.5195765325683,18.5195765325683,18.5195765325683,191.634138812991,0.0,1.0
2020-10-28,20.9999,20.9999,20.9999,20.9999,2,18.5195765325683,18.5195765325683,18.5195765325683,18.5195765325683,2.26785963092297,0.0,1.0
2020-10-29,20.98,20.98,20.659,20.659,673,18.5020269455228,18.5020269455228,18.2189406419235,18.2189406419235,763.134765805576,0.0,1.0
2020-10-30,20.98,20.98,20.98,20.98,24,18.5020269455228,18.5020269455228,18.5020269455228,18.5020269455228,27.2143155710755,0.0,1.0
2020-11-02,21.0,21.0,20.97,21.0,2137,18.519664721448,18.519664721448,18.4932080575602,18.519664721448,2423.20801564118,0.0,1.0
2020-11-03,21.4735,21.9491,20.77,20.77,1101,18.9372390664768,19.3566653779778,18.3168302983083,18.3168302983083,1248.45672682309,0.0,1.0
2020-11-04,21.45,21.45,21.0,21.4,1458,18.9165146797647,18.9165146797647,18.519664721448,18.8724202399517,1653.26967094284,0.0,1.0
2020-11-05,21.425,21.5,20.9,20.9,1020,18.8944674598582,18.9606091195777,18.431475841822,18.431475841822,1156.60841177071,0.0,1.0
2020-11-06,21.425,21.425,21.425,21.425,107,18.8944674598582,18.8944674598582,18.8944674598582,18.8944674598582,121.330490254379,0.0,1.0
2020-11-09,20.84,21.18,20.325,20.5,1500,18.3785625140464,18.6784047047746,17.9243897839728,18.0787203233182,1700.89472319223,0.0,1.0
2020-11-10,20.4,21.4157,20.02,20.02,1881,17.9905314436923,18.886265894053,17.6554137011137,17.6554137011137,2132.92198288305,0.0,1.0
2020-11-11,20.5,20.5,20.5,20.5,543,18.0787203233182,18.0787203233182,18.0787203233182,18.0787203233182,615.723889795586,0.0,1.0
2020-11-12,21.47,21.47,21.2013,21.2013,308,18.9341524556899,18.9341524556899,18.697188936135,18.697188936135,349.250383162136,0.0,1.0
2020-11-13,20.9642,21.22,20.9642,21.22,915,18.4880931025419,18.713680256625,18.4880931025419,18.713680256625,1037.54578114725,0.0,1.0
2020-11-16,21.71,21.71,21.71,21.71,357,19.1458057667921,19.1458057667921,19.1458057667921,19.1458057667921,404.81294411975,0.0,1.0
2020-11-17,21.5048,21.5048,21.5048,21.5048,333,18.9648421857997,18.9648421857997,18.9648421857997,18.9648421857997,377.598628548674,0.0,1.0
2020-11-18,21.5048,21.5048,21.5048,21.5048,69,18.9648421857997,18.9648421857997,18.9648421857997,18.9648421857997,78.2411572668423,0.0,1.0
2020-11-19,22.0,22.0,22.0,22.0,132,19.4015535177074,19.4015535177074,19.4015535177074,19.4015535177074,149.678735640916,0.0,1.0
2020-11-20,21.681,21.681,21.681,21.681,162,19.1202309917006,19.1202309917006,19.1202309917006,19.1202309917006,183.69663010476,0.0,1.0
2020-11-23,21.1701,21.4165,21.1701,21.4165,537,18.6696740056917,18.88697140509,18.6696740056917,18.88697140509,608.920310902815,0.0,1.0
2020-11-24,21.41,22.0,21.3296,22.0,1326,18.8812391279143,19.4015535177074,18.8103352686951,19.4015535177074,1503.59093530193,0.0,1.0
2020-11-25,20.7101,21.7041,20.7101,21.7041,5314,18.2640051594123,19.1406026228942,18.2640051594123,19.1406026228942,6025.70303936233,0.0,1.0
2020-11-27,21.2435,21.44,20.87,21.39,3176,18.7344046433371,18.9076957918021,18.4050191779342,18.8636013519891,3601.36109390567,0.0,1.0
2020-11-30,21.2435,21.2435,21.2435,21.2435,106,18.7344046433371,18.7344046433371,18.7344046433371,18.7344046433371,120.196560438917,0.0,1.0
2020-12-01,21.0,21.0,21.0,21.0,193,18.519664721448,18.519664721448,18.519664721448,18.519664721448,218.848454384066,0.0,1.0
2020-12-02,21.6,21.6,21.2842,21.2842,1662,19.0487979992036,19.0487979992036,18.7702975173449,18.7702975173449,1884.59135329698,0.0,1.0
2020-12-03,21.9,22.0,21.8365,21.8365,1429,19.4015535177074,19.4901450862814,19.3452978716629,19.3452978716629,1613.02031672039,0.1,1.0
2020-12-04,22.2987,22.3355,21.8,22.175,1427,19.7547681016119,19.7873697988472,19.3129619491334,19.6451803312859,1610.76276554234,0.0,1.0
2020-12-07,22.515,24.81,22.515,24.3,4943,19.9463916644375,21.979568163211,19.9463916644375,21.5277511634835,5579.53773656327,0.0,1.0
2020-12-08,22.562,22.562,22.51,22.51,402,19.9880297016673,19.9880297016673,19.9419620860088,19.9419620860088,453.767786789082,0.0,1.0
2020-12-09,22.562,22.562,22.562,22.562,26,19.9880297016673,19.9880297016673,19.9880297016673,19.9880297016673,29.3481653147167,0.0,1.0
2020-12-10,22.6,22.8339,22.0,22.0263,2707,20.0216944977254,20.22891017662,19.4901450862814,19.5134446688163,3055.59551949763,0.0,1.0
2020-12-11,23.3749,23.3749,23.3749,23.3749,237,20.7081905626054,20.7081905626054,20.7081905626054,20.7081905626054,267.519814599533,0.0,1.0
2020-12-14,23.276,23.75,23.0,23.71,1502,20.6205735012857,21.0404975363265,20.3760607720215,21.0050609088969,1695.42093471941,0.0,1.0
2020-12-15,24.0,24.0,23.88,23.88,558,21.2619764577615,21.2619764577615,21.1556665754727,21.1556665754727,629.856778677382,0.0,1.0
2020-12-16,23.5,23.5,23.5,23.5,648,20.8190186148915,20.8190186148915,20.8190186148915,20.8190186148915,731.446581689862,0.0,1.0
2020-12-17,23.8074,23.99,23.8074,23.95,632,21.091349096688,21.2531173009041,21.091349096688,21.2176806734745,713.386172265421,0.0,1.0
2020-12-18,23.61,24.3065,23.61,24.0,1143,20.9164693403229,21.5335096154408,20.9164693403229,21.2619764577615,1290.19049825851,0.0,1.0
2020-12-21,23.5,23.5,23.5,23.5,322,20.8190186148915,20.8190186148915,20.8190186148915,20.8190186148915,363.465739666876,0.0,1.0
2020-12-22,23.6234,23.6234,22.8312,22.8312,841,20.9283406105118,20.9283406105118,20.2265182042685,20.2265182042685,949.300270372183,0.0,1.0
2020-12-23,23.6234,23.6234,23.6234,23.6234,204,20.9283406105118,20.9283406105118,20.9283406105118,20.9283406105118,230.270220161624,0.0,1.0
2020-12-24,23.6234,23.6234,23.6234,23.6234,256,20.9283406105118,20.9283406105118,20.9283406105118,20.9283406105118,288.966550791057,0.0,1.0
2020-12-28,23.6234,23.6234,23.6234,23.6234,76,20.9283406105118,20.9283406105118,20.9283406105118,20.9283406105118,85.7869447660951,0.0,1.0
2020-12-29,23.6499,23.6499,23.6499,23.6499,283,20.9518173761839,20.9518173761839,20.9518173761839,20.9518173761839,319.443491694802,0.0,1.0
2020-12-30,23.556,23.556,22.88,22.88,556,20.8686298932929,20.8686298932929,20.2697508897326,20.2697508897326,627.599227499328,0.0,1.0
2020-12-31,22.86,22.86,22.86,22.86,259,20.2520325760178,20.2520325760178,20.2520325760178,20.2520325760178,292.35287755814,0.0,1.0
2021-01-04,22.86,22.86,22.86,22.86,25,20.2520325760178,20.2520325760178,20.2520325760178,20.2520325760178,28.2193897256892,0.0,1.0
2021-01-05,22.36,23.0001,22.36,23.0,1015,19.8090747331478,20.37614936359,19.8090747331478,20.3760607720215,1145.70722286298,0.0,1.0
2021-01-06,22.75,22.75,22.75,22.75,115,20.1545818505864,20.1545818505864,20.1545818505864,20.1545818505864,129.80919273817,0.0,1.0
2021-01-07,23.175,23.175,23.01,23.01,793,20.531096017026,20.531096017026,20.3849199288789,20.3849199288789,895.119042098858,0.0,1.0
2021-01-08,22.94,22.94,22.5,22.75,1205,20.322905830877,20.322905830877,19.9331029291514,20.1545818505864,1360.17458477822,0.0,1.0
2021-01-11,22.94,22.94,22.94,22.94,198,20.322905830877,20.322905830877,20.322905830877,20.322905830877,223.497566627459,0.0,1.0
2021-01-12,22.94,22.94,22.62,22.62,1420,20.322905830877,20.322905830877,20.0394128114402,20.0394128114402,1602.86133641915,0.0,1.0
2021-01-13,22.94,22.94,22.94,22.94,55,20.322905830877,20.322905830877,20.322905830877,20.322905830877,62.0826573965163,0.0,1.0
2021-01-14,22.94,22.94,22.94,22.94,116,20.322905830877,20.322905830877,20.322905830877,20.322905830877,130.937968327198,0.0,1.0
2021-01-15,22.95,23.15,22.95,23.15,855,20.3317649877344,20.5089481248825,20.3317649877344,20.5089481248825,965.103128618572,0.0,1.0
2021-01-19,22.7,23.39,22.5,23.39,3810,20.1102860662994,20.7215678894601,19.9331029291514,20.7215678894601,4300.63499419503,0.0,1.0
2021-01-20,23.55,23.55,23.0305,23.1784,3051,20.8633143991785,20.8633143991785,20.4030812004365,20.5341081303575,3443.8943221231,0.0,1.0
2021-01-21,23.55,23.55,23.55,23.55,163,20.8633143991785,20.8633143991785,20.8633143991785,20.8633143991785,183.990421011493,0.0,1.0
2021-01-22,24.1287,24.1287,24.1287,24.1287,410,21.3759938065163,21.3759938065163,21.3759938065163,21.3759938065163,462.797991501301,0.0,1.0
2021-01-25,24.1287,24.1287,24.1287,24.1287,146,21.3759938065163,21.3759938065163,21.3759938065163,21.3759938065163,164.801235998024,0.0,1.0
2021-01-26,23.27,23.27,23.27,23.27,229,20.6152580071713,20.6152580071713,20.6152580071713,20.6152580071713,258.489609887312,0.0,1.0
2021-01-27,24.0,24.0,24.0,24.0,506,21.2619764577615,21.2619764577615,21.2619764577615,21.2619764577615,571.160448047949,0.0,1.0
2021-01-28,28.25,33.6,23.4021,24.3231,42006,25.0271181221568,29.7667670408661,20.7322874692575,21.5482158158241,47415.3473926919,0.0,1.0
2021-01-29,27.332,29.375,26.5,28.25,14309,24.2138475226474,26.0237732686144,23.4767656721117,25.0271181221568,16151.6499033954,0.0,1.0
2021-02-01,26.0001,26.95,25.2,26.95,4742,23.0338964208102,23.8754277306947,22.3250752806496,23.8754277306947,5352.65384316872,0.0,1.0
2021-02-02,26.41,26.41,25.89,26.3382,1656,23.3970332603951,23.3970332603951,22.9363571038102,23.3334245141589,1869.25237542965,0.0,1.0
2021-02-03,25.7,26.4001,25.46,25.7,4286,22.7680331235196,23.3882626951062,22.555413358942,22.7680331235196,4837.93217457215,0.0,1.0
2021-02-04,25.7,26.24,25.6,25.6,1978,22.7680331235196,23.2464275938193,22.6794415549456,22.6794415549456,2232.71811509653,0.0,1.0
2021-02-05,26.0,26.53,25.8,25.8,793,23.0338078292416,23.5033431426839,22.8566246920936,22.8566246920936,895.119042098862,0.0,1.0
2021-02-08,26.45,26.74,26.14,26.74,6275,23.4324698878247,23.6893854366893,23.1578360252452,23.6893854366893,7083.06682114797,0.0,1.0
2021-02-09,26.4,26.95,26.4,26.95,1248,23.3881741035377,23.8754277306947,23.3881741035377,23.8754277306947,1408.7119351064,0.0,1.0
2021-02-10,25.7,26.36,25.6999,26.34,6977,22.7680331235196,23.3527374761081,22.767944531951,23.3350191623933,7875.46728464534,0.0,1.0
2021-02-11,26.225,26.225,25.6,25.6,536,23.2331388585332,23.2331388585332,22.6794415549456,22.6794415549456,605.023715718774,0.0,1.0
2021-02-12,26.0,26.25,25.7,25.7,1562,23.0338078292416,23.2552867506767,22.7680331235196,22.7680331235196,1763.14747006106,0.0,1.0
2021-02-16,26.2528,26.2528,24.36,24.36,3708,23.2577673145967,23.2577673145967,21.5809061046279,21.5809061046279,4185.49988411422,0.0,1.0
2021-02-17,26.3,26.7,25.4999,25.5,7100,23.2995825349637,23.6539488092597,22.590761394803,22.5908499863716,8014.30668209571,0.0,1.0
2021-02-18,25.865,26.225,25.865,26.2136,2156,22.9142092116667,23.2331388585332,22.9142092116667,23.2230394197157,2433.64016994344,0.0,1.0
2021-02-19,26.38,26.9499,25.8999,25.8999,7732,23.3704557898229,23.8753391391261,22.9451276690991,22.9451276690991,8727.69285436113,0.0,1.0
2021-02-22,27.75,28.765,26.0999,26.1,26563,24.5841602792867,25.4833647003129,23.1223108062471,23.1223993978156,29983.6659713393,0.0,1.0
2021-02-23,27.0273,27.5,26.5301,27.0967,5960,23.9439090132024,24.3626813578517,23.5034317342524,24.0053915617928,6727.5025106043,0.0,1.0
2021-02-24,26.96,27.32,26.138,26.6,8842,23.8842868875521,24.2032165344185,23.1560641938738,23.5653572406857,9980.63375818174,0.0,1.0
2021-02-25,27.1627,27.4,26.3958,26.54,9071,24.0638619970516,24.2740897892777,23.3844532576576,23.5122022995413,10239.1233680691,0.0,1.0
2021-02-26,27.705,27.705,26.5,26.5,7531,24.5442940734284,24.5442940734284,23.4767656721117,23.4767656721117,8500.80896096662,0.0,1.0
2021-03-01,28.61,28.92,27.2,27.2,32385,25.3460477690232,25.6206816316026,24.0969066521297,24.0969066521297,36555.3974506577,0.0,1.0
2021-03-02,28.05,28.6,28.05,28.6,11277,24.8499349850088,25.3371886121658,24.8499349850088,25.3371886121658,12729.2023174638,0.0,1.0
2021-03-03,27.89,28.05,27.8688,28.05,5469,24.7081884752904,24.8499349850088,24.6894070627527,24.8499349850088,6173.27369639175,0.0,1.0
2021-03-04,27.9787,27.9787,25.91,27.4,4971,24.9816706474783,24.9816706474783,23.1345661691273,24.4649599781586,5567.36655696961,0.22,1.0
2021-03-05,27.25,27.25,26.9672,26.99,1868,24.3310277155044,24.3310277155044,24.0785207563138,24.0988784602372,2092.10233925151,0.0,1.0
2021-03-08,26.8,27.25,26.7627,27.25,6055,23.929230927542,24.3310277155044,23.8959264382286,24.3310277155044,6781.4130964496,0.0,1.0
2021-03-09,27.92,28.05,26.52,26.52,2871,24.929258488693,25.0453331163266,23.6792240372542,23.6792240372542,3215.43137901021,0.0,1.0
2021-03-10,27.99,28.0,27.02,28.0,639,24.9917602112649,25.0006890287752,24.1256649127681,25.0006890287752,715.660275579075,0.0,1.0
2021-03-11,29.255,30.0,27.67,27.804,49502,26.1212556263149,26.7864525308306,24.7060380509361,24.8256842055738,55440.7119901649,0.0,1.0
2021-03-12,28.11,30.09,27.094,30.09,8632,25.0989060213882,26.8668118884231,24.1917381623441,26.8668118884231,9667.57355054551,0.0,1.0
2021-03-15,28.0,28.26,28.0,28.25,1514,25.0006890287752,25.2328382840424,25.0006890287752,25.2239094665321,1695.63326639549,0.0,1.0
2021-03-16,26.7201,28.6,26.7201,27.55,3810,23.8578896756349,25.5364180793918,23.8578896756349,24.5988922408127,4267.08239429776,0.0,1.0
2021-03-17,26.92,27.5,26.14,26.14,920,24.0363767376653,24.5542481532614,23.3399289718637,23.3399289718637,1030.37160177269,0.0,1.0
2021-03-18,26.6,26.9501,26.6,26.95,1148,23.7506545773364,24.0632524783712,23.7506545773364,24.0631631901961,1285.72456395114,0.0,1.0
2021-03-19,26.775,26.775,26.3039,26.48,1300,23.9069088837663,23.9069088837663,23.4862722908571,23.6435087672131,1455.9598720701,0.0,1.0
2021-03-22,26.4201,27.252,26.4201,27.252,3494,23.5900251503266,24.3328134790065,23.5900251503266,24.3328134790065,3913.17214847149,0.0,1.0
2021-03-23,26.1456,26.36,25.0,26.0,6014,23.3449291096695,23.5363629570898,22.3220437756921,23.2149255267198,6735.49436202276,0.0,1.0
2021-03-24,25.74,26.55,25.16,26.55,12276,22.9827762714526,23.7060104897851,22.4649048558566,23.7060104897851,13748.7410688712,0.0,1.0
2021-03-25,25.03,25.275,25.03,25.21,982,22.348830228223,22.5675862572248,22.348830228223,22.509548943408,1099.80968797911,0.0,1.0
2021-03-26,25.7,25.9822,25.0,25.72,4601,22.9470610014115,23.1990322315515,22.3220437756921,22.9649186364321,5152.97797799581,0.0,1.0
2021-03-29,24.8,25.7,24.35,25.6336,13187,22.1434674254866,22.9470610014115,21.7416706375242,22.8877736531433,14769.0329484527,0.0,1.0
2021-03-30,25.24,25.24,24.84,24.85,2601,22.5363353959388,22.5363353959388,22.1791826955277,22.188111513038,2913.03971327257,0.0,1.0
2021-03-31,25.5,25.5,24.76,25.2971,3620,22.768484651206,22.768484651206,22.1077521554455,22.5873189439225,4054.28825914906,0.0,1.0
2021-04-01,25.95,25.95,25.1829,25.2,1650,23.1702814391684,23.1702814391684,22.4853518479551,22.5006201258977,1847.94906839667,0.0,1.0
2021-04-05,26.7,26.7,26.23,26.7,9346,23.8399427524392,23.8399427524392,23.4202883294562,23.8399427524392,10467.2315110517,0.0,1.0
2021-04-06,26.55,26.87,26.27,26.87,852,23.7060104897851,23.9917326501139,23.4560035994973,23.9917326501139,954.213700772097,0.0,1.0
2021-04-07,25.84,25.84,25.84,25.84,454,23.0720644465554,23.0720644465554,23.0720644465554,23.0720644465554,508.465986092175,0.0,1.0
2021-04-08,25.0,31.85,25.0,26.58,137870,22.3220437756921,28.4382837702318,22.3220437756921,23.7327969423159,154410.144278697,0.0,1.0
2021-04-09,23.86,25.0,23.86,25.0,17240,21.3041585795206,22.3220437756921,21.3041585795206,22.3220437756921,19308.2678419143,0.0,1.0
2021-04-12,24.4,25.1599,23.25,23.25,6682,21.7863147250755,22.4648155676815,20.7595007113937,20.7595007113937,7483.63374244035,0.0,1.0
2021-04-13,24.01,24.57,22.98,24.01,11686,21.4380908421747,21.9381046227502,20.5184226386162,21.4380908421747,13087.9592807779,0.0,1.0
2021-04-14,24.14,24.235,23.9,23.9,7882,21.5541654698083,21.638989236156,21.3398738495617,21.3398738495617,8827.59670127429,0.0,1.0
2021-04-15,24.11,24.66,23.91,23.91,14181,21.5273790172775,22.0184639803427,21.348802667072,21.348802667072,15882.2822660201,0.0,1.0
2021-04-16,24.95,24.95,23.91,23.91,3301,22.2773996881408,22.2773996881408,21.348802667072,21.348802667072,3697.0181059257,0.0,1.0
2021-04-19,25.96,25.96,25.47,25.7,1163,23.1792102566787,23.1792102566787,22.7416981986752,22.9470610014115,1302.52410093656,0.0,1.0
2021-04-20,26.0,26.0,25.5,25.5,605,23.2149255267198,23.2149255267198,22.768484651206,22.768484651206,677.58132507878,0.0,1.0
2021-04-21,25.81,25.81,25.15,25.15,741,23.0452779940246,23.0452779940246,22.4559760383463,22.4559760383463,829.897127079958,0.0,1.0
2021-04-22,26.06,26.06,25.19,26.0,1707,23.2684984317815,23.2684984317815,22.4916913083874,23.2149255267198,1911.78730894128,0.0,1.0
2021-04-23,25.42,25.46,25.42,25.46,658,22.6970541111238,22.7327693811649,22.6970541111238,22.7327693811649,736.939689093944,0.0,1.0
2021-04-26,26.13,26.13,25.35,25.35,395,23.3310001543534,23.3310001543534,22.6345523885518,22.6345523885518,442.38780728284,0.0,1.0
2021-04-27,26.33,26.33,25.97,26.0299,760,23.509576504559,23.509576504559,23.188139074189,23.2416226910756,851.176540594829,0.0,1.0
2021-04-28,26.33,26.34,26.0,26.0,963,23.509576504559,23.5185053220692,23.2149255267198,23.2149255267198,1078.53027446424,0.0,1.0
2021-04-29,26.49,26.49,26.49,26.49,387,23.6524375847234,23.6524375847234,23.6524375847234,23.6524375847234,433.428054223946,0.0,1.0
2021-04-30,25.9,26.4999,25.9,26.18,1378,23.1256373516171,23.6612771140586,23.1256373516171,23.3756442419048,1543.31746439431,0.0,1.0
2021-05-03,26.1,26.2045,26.0,26.2,2056,23.3042137018226,23.397519844805,23.2149255267198,23.3935018769254,2302.65653613549,0.0,1.0
2021-05-04,26.18,26.18,25.94,25.94,458,23.3756442419048,23.3756442419048,23.1613526216582,23.1613526216582,512.945862621622,0.0,1.0
2021-05-05,25.59,25.59,25.3,25.3,600,22.8488440087985,22.8488440087985,22.5899083010005,22.5899083010005,671.981479416971,0.0,1.0
2021-05-06,25.54,25.61,25.1263,25.3399,2168,22.8041999212471,22.866701643819,22.4348147408469,22.6255342828665,2428.09307895999,0.0,1.0
2021-05-07,26.18,26.18,25.61,25.61,1080,23.3756442419048,23.3756442419048,22.866701643819,22.866701643819,1209.56666295055,0.0,1.0
2021-05-10,26.89,27.9999,26.8001,26.87,7436,24.0095902851345,25.0005997406001,23.9293202157171,23.9917326501139,8328.09046824099,0.0,1.0
2021-05-11,26.57,26.57,26.52,26.57,903,23.7238681248056,23.7238681248056,23.6792240372542,23.7238681248056,1011.33212652254,0.0,1.0
2021-05-12,26.345,26.97,26.2906,26.8654,3693,23.5229697308244,24.0810208252167,23.4743969635685,23.9876253940592,4136.04600581145,0.0,1.0
2021-05-13,26.48,26.63,25.34,26.63,2963,23.6435087672131,23.7774410298673,22.6256235710416,23.7774410298673,3318.46853918748,0.0,1.0
2021-05-14,26.94,26.9422,26.5,26.5,2931,24.0542343726859,24.0561987125381,23.6613664022337,23.6613664022337,3282.6295269519,0.0,1.0
2021-05-17,26.99,27.0,26.99,27.0,814,24.0988784602372,24.1078072777475,24.0988784602372,24.1078072777475,911.654873742359,0.0,1.0
2021-05-18,26.9393,26.9393,26.0,26.0,1494,24.0536093554601,24.0536093554601,23.2149255267198,23.2149255267198,1673.23388374826,0.0,1.0
2021-05-19,27.0,27.0,25.9242,25.9242,6526,24.1078072777475,24.1078072777475,23.1472450899919,23.1472450899919,7308.91855779193,0.0,1.0
2021-05-20,27.0,27.0,26.86,26.86,573,24.1078072777475,24.1078072777475,23.9828038326036,23.9828038326036,641.742312843208,0.0,1.0
2021-05-21,26.89,27.0,26.66,27.0,1734,24.0095902851345,24.1078072777475,23.8042274823981,24.1078072777475,1942.02647551504,0.0,1.0
2021-05-24,26.85,26.8846,26.468,26.8846,2591,23.9738750150934,24.0047687236789,23.6327941862008,24.0047687236789,2901.84002194895,0.0,1.0
2021-05-25,25.02,26.85,25.02,26.85,1525,22.3399014107127,23.9738750150934,22.3399014107127,23.9738750150934,1707.95292685147,0.0,1.0
2021-05-26,26.8,26.93,26.0001,26.93,1295,23.929230927542,24.0453055551756,23.2150148148949,24.0453055551756,1450.36002640829,0.0,1.0
2021-05-27,26.25,26.4453,26.25,26.4453,2483,23.4381459644768,23.6125257704525,23.4381459644768,23.6125257704525,2780.88335565389,0.0,1.0
2021-05-28,26.23,26.27,26.05,26.27,3346,23.4202883294562,23.4560035994973,23.2595696142712,23.4560035994973,3747.41671688198,0.0,1.0
2021-06-01,26.3599,26.374,26.0492,26.3595,2173,23.5362736689147,23.5488633016042,23.2588553088704,23.5359165162143,2433.6929246218,0.0,1.0
2021-06-02,26.1,26.25,25.3801,26.14,3730,23.3042137018226,23.4381459644768,22.6614281292578,23.3399289718637,4177.48486370884,0.0,1.0
2021-06-03,25.7694,25.8,25.757,25.757,1387,23.2054609801589,23.2330164182364,23.194294724206,23.194294724206,1540.2476955989,0.22,1.0
2021-06-04,25.9026,26.42,25.9026,26.42,1276,23.3254081812019,23.7913292158839,23.3254081812019,23.7913292158839,1416.98346040678,0.0,1.0
2021-06-07,25.7157,26.125,25.5,26.125,1611,23.1571038878466,23.5256803847452,22.962865064536,23.5256803847452,1788.99714319382,0.0,1.0
2021-06-08,26.3099,26.31,25.8501,25.8501,2381,23.6921836690759,23.6922737195271,23.2781316943044,23.2781316943044,2644.07336930135,0.0,1.0
2021-06-09,26.3099,26.3099,26.3099,26.3099,145,23.6921836690759,23.6921836690759,23.6921836690759,23.6921836690759,161.020847773497,0.0,1.0
2021-06-10,26.15,26.24,25.6001,26.24,555,23.5481929975535,23.6292384036637,23.0530055662207,23.6292384036637,616.321175960628,0.0,1.0
2021-06-11,25.98,26.19,25.85,26.19,2048,23.3951072304566,23.5842131780469,23.2780416438531,23.5842131780469,2274.28066372498,0.0,1.0
2021-06-14,25.9569,26.0313,25.8,26.0313,4004,23.3743055762217,23.4413031119394,23.2330164182364,23.4413031119394,4446.39637575919,0.0,1.0
2021-06-15,25.488,25.9522,25.23,25.8501,2053,22.9520590103879,23.3700732050137,22.7197288462056,23.2781316943044,2279.83310675166,0.0,1.0
2021-06-16,25.25,25.85,25.25,25.85,375,22.7377389364523,23.2780416438531,22.7377389364523,23.2780416438531,416.433227000423,0.0,1.0
2021-06-17,25.38,25.38,25.06,25.35,2376,22.8548045230558,22.8548045230558,22.5666430791087,22.8277893876858,2638.52092627468,0.0,1.0
2021-06-18,26.0,26.0,25.15,25.36,3025,23.4131173207033,23.4131173207033,22.6476884852188,22.8367944328091,3359.22803113675,0.0,1.0
2021-06-21,26.28,26.32,25.7,25.7,1130,23.6652585841571,23.7012787646504,23.1429659670029,23.1429659670029,1254.85212402794,0.0,1.0
2021-06-22,26.18,26.18,25.34,25.34,931,23.5752081329236,23.5752081329236,22.8187843425624,22.8187843425624,1033.86489156638,0.0,1.0
2021-06-23,26.14,26.33,25.3,25.3,1333,23.5391879524302,23.7102838097738,22.782764162069,22.782764162069,1480.28131091084,0.0,1.0
2021-06-24,26.12,26.4,25.7,26.33,1587,23.5211778621835,23.7733191256372,23.1429659670029,23.7102838097738,1762.34541666579,0.0,1.0
2021-06-25,26.12,26.12,26.12,26.12,380,23.5211778621835,23.5211778621835,23.5211778621835,23.5211778621835,421.985670027096,0.0,1.0
2021-06-28,26.2,26.205,25.57,25.8611,2121,23.5932182231703,23.597720745732,23.0259003803994,23.28803724394,2355.34633191439,0.0,1.0
2021-06-29,26.13,26.13,25.875,25.875,539,23.5301829073068,23.5301829073068,23.3005542566615,23.3005542566615,598.553358275277,0.0,1.0
2021-06-30,25.8727,26.07,25.6,25.62,733,23.2984830962831,23.4761526365668,23.0529155157694,23.0709256060161,813.988147710162,0.0,1.0
2021-07-01,26.14,26.14,25.875,25.875,415,23.5391879524302,23.5391879524302,23.3005542566615,23.3005542566615,460.852771213802,0.0,1.0
2021-07-02,26.2,26.2,26.2,26.2,334,23.5932182231703,23.5932182231703,23.5932182231703,23.5932182231703,370.90319418171,0.0,1.0
2021-07-06,26.12,26.12,25.87,25.87,785,23.5211778621835,23.5211778621835,23.2960517340998,23.2960517340998,871.733555187553,0.0,1.0
2021-07-07,26.09,26.17,25.24,25.88,1718,23.4941627268135,23.5662030878002,22.7287338913289,23.3050567792232,1907.8194239646,0.0,1.0
2021-07-08,26.09,26.09,26.09,26.09,126,23.4941627268135,23.4941627268135,23.4941627268135,23.4941627268135,139.921564272142,0.0,1.0
2021-07-09,25.96,26.09,25.51,25.51,960,23.3770971402099,23.4941627268135,22.9718701096593,22.9718701096593,1066.06906112109,0.0,1.0
2021-07-12,26.0724,26.0724,26.0724,26.0724,1130,23.4783138473964,23.4783138473964,23.4783138473964,23.4783138473964,1254.85212402794,0.0,1.0
2021-07-13,26.6,26.6638,25.75,26.0999,9672,23.9534200281042,24.0108722159911,23.1879911926196,23.5030777214856,10740.6457907949,0.0,1.0
2021-07-14,27.1,29.0122,26.39,26.39,16194,24.4036722842716,26.125617012758,23.7643140805139,23.7643140805139,17983.2524747863,0.0,1.0
2021-07-15,27.0,27.1,26.4,27.1,1584,24.3136218330381,24.4036722842716,23.7733191256372,24.4036722842716,1759.01395084979,0.0,1.0
2021-07-16,26.71,27.2499,26.5116,27.2499,1680,24.052475524461,24.5386579106705,23.8738154292138,24.5386579106705,1865.6208569619,0.0,1.0
2021-07-19,26.8,28.87,26.3,28.87,2964,24.1335209305711,25.997565271104,23.6832686744038,25.997565271104,3291.48822621135,0.0,1.0
2021-07-20,26.42,27.67,26.31,26.8,2393,23.7913292158839,24.9169598563024,23.6922737195271,24.1335209305711,2657.39923256537,0.0,1.0
2021-07-21,26.79,26.79,26.5,26.505,1236,24.1245158854478,24.1245158854478,23.8633695768707,23.8678720994324,1372.5639161934,0.0,1.0
2021-07-22,26.79,26.79,26.79,26.79,133,24.1245158854478,24.1245158854478,24.1245158854478,24.1245158854478,147.694984509483,0.0,1.0
2021-07-23,26.89,26.89,26.525,26.525,246,24.2145663366813,24.2145663366813,23.8858821896791,23.8858821896791,273.180196912277,0.0,1.0
2021-07-26,26.95,27.0,26.8794,27.0,1071,24.2685966074213,24.3136218330381,24.2050209888505,24.3136218330381,1189.33329631321,0.0,1.0
2021-07-27,26.93,26.93,26.555,26.8451,489,24.2505865171746,24.2505865171746,23.9128973250491,24.1741336840774,543.028928008553,0.0,1.0
2021-07-28,26.94,26.94,26.6,26.8852,697,24.259591562298,24.259591562298,23.9534200281042,24.210243915022,774.010557918121,0.0,1.0
2021-07-29,26.9926,27.0,26.7595,26.7595,1252,24.3069580996468,24.3136218330381,24.0970504978216,24.0970504978216,1390.33173387875,0.0,1.0
2021-07-30,26.95,26.95,26.95,26.95,406,24.2685966074213,24.2685966074213,24.2685966074213,24.2685966074213,450.858373765793,0.0,1.0
2021-08-02,26.7803,27.0,26.5796,26.8,2374,24.1157809916781,24.3136218330381,23.9350497360525,24.1335209305711,2636.29994906402,0.0,1.0
2021-08-03,26.7803,26.7803,26.7803,26.7803,260,24.1157809916781,24.1157809916781,24.1157809916781,24.1157809916781,288.727037386961,0.0,1.0
2021-08-04,26.44,26.5,25.67,26.375,1766,23.8093393061306,23.8633695768707,23.1159508316329,23.7508065128289,1961.12287702066,0.0,1.0
2021-08-05,26.4999,26.4999,26.4999,26.4999,788,23.8632795264195,23.8632795264195,23.8632795264195,23.8632795264195,875.065021003556,0.0,1.0
2021-08-06,26.64,26.64,25.66,25.66,976,23.9894402085976,23.9894402085976,23.1069457865095,23.1069457865095,1083.83687880643,0.0,1.0
2021-08-09,26.64,26.64,26.64,26.64,61,23.9894402085976,23.9894402085976,23.9894402085976,23.9894402085976,67.7398049254021,0.0,1.0
2021-08-10,26.6543,26.6543,25.8001,26.275,1837,24.002317423124,24.002317423124,23.2331064686876,23.6607560615954,2039.9675679994,0.0,1.0
2021-08-11,26.7499,26.7499,26.1,26.1,1001,24.0884056545032,24.0884056545032,23.5031677719368,23.5031677719368,1111.5990939398,0.0,1.0
2021-08-12,26.5,26.5,26.13,26.13,3032,23.8633695768707,23.8633695768707,23.5301829073068,23.5301829073068,3367.00145137409,0.0,1.0
2021-08-13,26.5,26.5,26.5,26.5,234,23.8633695768707,23.8633695768707,23.8633695768707,23.8633695768707,259.854333648264,0.0,1.0
2021-08-16,26.37,26.4,26.01,26.4,634,23.7463039902672,23.7733191256372,23.4221223658267,23.7733191256372,704.049775782049,0.0,1.0
2021-08-17,26.35,26.39,25.93,25.93,963,23.7282939000205,23.7643140805139,23.3500820048399,23.3500820048399,1069.40052693709,0.0,1.0
2021-08-18,26.3342,26.3592,26.06,26.06,657,23.7140659287256,23.736578541534,23.4671475914434,23.4671475914434,729.591013704742,0.0,1.0
2021-08-19,26.4,26.4,25.79,25.79,422,23.7733191256372,23.7733191256372,23.224011373113,23.224011373113,468.626191451144,0.0,1.0
2021-08-20,26.41,26.41,26.41,26.41,247,23.7823241707606,23.7823241707606,23.7823241707606,23.7823241707606,274.290685517612,0.0,1.0
2021-08-23,26.8772,26.8772,26.48,26.48,1917,24.2030398789234,24.2030398789234,23.845359486624,23.845359486624,2128.80665642616,0.0,1.0
2021-08-24,26.7,26.7,26.0,26.15,2486,24.0434704793377,24.0434704793377,23.4131173207033,23.5481929975535,2760.67467286147,0.0,1.0
2021-08-25,25.7,25.7,25.7,25.7,505,23.1429659670029,23.1429659670029,23.1429659670029,23.1429659670029,560.796745693904,0.0,1.0
2021-08-26,26.35,26.41,25.51,25.7,1811,23.7282939000205,23.7823241707606,22.9718701096593,23.1429659670029,2011.09486426071,0.0,1.0
2021-08-27,25.75,26.35,25.63,25.63,940,23.1879911926196,23.7282939000205,23.0799306511395,23.0799306511395,1043.8592890144,0.0,1.0
2021-08-30,25.83,25.985,25.83,25.97,1096,23.2600315536064,23.3996097530183,23.2600315536064,23.3861021853333,1217.09551144657,0.0,1.0
2021-08-31,25.99,26.35,25.5,26.35,1195,23.40411227558,23.7282939000205,22.962865064536,23.7282939000205,1327.03388337468,0.0,1.0
2021-09-01,26.87,27.0,25.87,26.3,6826,24.1965562464346,24.3136218330381,23.2960517340998,23.6832686744038,7580.19522001303,0.0,1.0
2021-09-02,26.65,26.65,26.65,26.65,287,24.1965562464346,24.1965562464346,24.1965562464346,24.1965562464346,316.100767485333,0.22,1.0
2021-09-03,26.42,26.63,26.1437,26.63,3781,23.9877304326755,24.1783974800207,23.7368670746683,24.1783974800207,4164.37979742872,0.0,1.0
2021-09-07,26.45,26.45,26.45,26.45,316,24.0149685822962,24.0149685822962,24.0149685822962,24.0149685822962,348.041263154583,0.0,1.0
2021-09-08,26.44,26.44,25.5935,25.5935,1511,24.0058891990893,24.0058891990893,23.2373194106237,23.2373194106237,1664.20996400815,0.0,1.0
2021-09-09,26.46,26.4999,26.46,26.4999,1004,24.0240479655031,24.0602747044987,24.0240479655031,24.0602747044987,1105.80198799747,0.0,1.0
2021-09-10,26.2,26.6999,26.0,26.29,2677,23.7879840021233,24.2418623686371,23.6063963379849,23.8696984509855,2948.43816919246,0.0,1.0
2021-09-13,26.54,26.55,25.74,25.74,2616,24.0966830311585,24.1057624143654,23.3703323746051,23.3703323746051,2881.2529886468,0.0,1.0
2021-09-14,26.2399,26.2399,25.95,25.95,802,23.8242107411189,23.8242107411189,23.5609994219503,23.5609994219503,883.319914715112,0.0,1.0
2021-09-15,26.2499,26.2499,25.8253,26.24,684,23.8332901243258,23.8332901243258,23.4477795133601,23.8243015349509,753.355139233338,0.0,1.0
2021-09-16,26.2499,26.2499,26.2499,26.2499,287,23.8332901243258,23.8332901243258,23.8332901243258,23.8332901243258,316.100767485333,0.0,1.0
2021-09-17,26.25,26.25,25.7,25.9,1166,23.8333809181579,23.8333809181579,23.3340148417774,23.5156025059158,1284.22820518431,0.0,1.0
2021-09-20,26.1002,26.25,25.29,26.17,2546,23.6973717577182,23.8333809181579,22.9617601302938,23.7607458525025,2804.15524047965,0.0,1.0
2021-09-21,26.22,26.22,26.22,26.22,295,23.8061427685371,23.8061427685371,23.8061427685371,23.8061427685371,324.911938704437,0.0,1.0
2021-09-22,27.1,27.84,25.7,25.7,18434,24.6051284907458,25.2770028480577,23.3340148417774,23.3340148417774,20303.141281619,0.0,1.0
2021-09-23,27.04,27.42,26.6296,27.42,1973,24.5506521915043,24.8956687533672,24.1780343046924,24.8956687533672,2173.05510191137,0.0,1.0
2021-09-24,27.04,27.04,26.368,26.78,747,24.5506521915043,24.5506521915043,23.9405176399995,24.3145882281245,822.743112583778,0.0,1.0
2021-09-27,27.0,27.0,27.0,27.0,207,24.5143346586767,24.5143346586767,24.5143346586767,24.5143346586767,227.989055294299,0.0,1.0
2021-09-28,27.0,27.0,27.0,27.0,60,24.5143346586767,24.5143346586767,24.5143346586767,24.5143346586767,66.0837841432752,0.0,1.0
2021-09-29,26.87,27.0,26.26,27.0,745,24.3963026769867,24.5143346586767,23.8424603013648,24.5143346586767,820.540319779003,0.0,1.0
2021-09-30,26.87,26.87,26.87,26.87,166,24.3963026769867,24.3963026769867,24.3963026769867,24.3963026769867,182.831802796395,0.0,1.0
2021-10-01,25.9134,26.87,25.85,26.87,4387,23.527768879413,24.3963026769867,23.4702055898812,24.3963026769867,4831.82601727582,0.0,1.0
2021-10-04,26.2,26.2,25.89,25.9,742,23.7879840021233,23.7879840021233,23.5065231227088,23.5156025059158,817.236130571837,0.0,1.0
2021-10-05,26.24,26.2499,26.21,26.21,334,23.8243015349509,23.8332901243258,23.7970633853302,23.7970633853302,367.866398397566,0.0,1.0
2021-10-06,26.2499,26.2499,25.8173,25.8173,449,23.8332901243258,23.8332901243258,23.4405160067946,23.4405160067946,494.526984672177,0.0,1.0
2021-10-07,26.4,26.4,25.9,26.0,1385,23.9695716662616,23.9695716662616,23.5156025059158,23.6063963379849,1525.43401730727,0.0,1.0
2021-10-08,26.1,26.1,25.925,26.02,982,23.6971901700541,23.6971901700541,23.5383009639331,23.6245551043988,1081.57126714494,0.0,1.0
2021-10-11,26.0062,26.1499,25.9267,26.0874,954,23.6120255555732,23.7424962922566,23.5398444590782,23.6857501472134,1050.73216787808,0.0,1.0
2021-10-12,26.0,26.0,26.0,26.0,990,23.6063963379849,23.6063963379849,23.6063963379849,23.6063963379849,1090.38243836404,0.0,1.0
2021-10-13,26.2071,26.25,25.85,25.9,2292,23.7944303642002,23.8333809181579,23.4702055898812,23.5156025059158,2524.40055427311,0.0,1.0
2021-10-14,26.1,26.25,25.53,26.25,3569,23.6971901700541,23.8333809181579,23.1796653272598,23.8333809181579,3930.88376012249,0.0,1.0
2021-10-15,25.85,26.2,25.85,26.1,659,23.4702055898812,23.7879840021233,23.4702055898812,23.6971901700541,725.820229173639,0.0,1.0
2021-10-18,25.99,26.1,25.925,25.96,5013,23.597316954778,23.6971901700541,23.5383009639331,23.5700788051573,5521.30016517065,0.0,1.0
2021-10-19,26.2,27.4,26.03,26.03,7750,23.7879840021233,24.8775099869534,23.6336344876057,23.6336344876057,8535.82211850638,0.0,1.0
2021-10-20,27.07,27.35,26.21,26.4544,2626,24.5778903411251,24.8321130709188,23.7970633853302,24.0189635109073,2892.26695267068,0.0,1.0
2021-10-21,26.4,27.07,26.4,26.4,437,23.9695716662616,24.5778903411251,23.9695716662616,23.9695716662616,481.310227843522,0.0,1.0
2021-10-22,26.84,26.89,26.1376,26.89,2812,24.369064527366,24.4144614434006,23.7313286509121,24.4144614434006,3097.12668351483,0.0,1.0
2021-10-25,27.12,27.12,26.7161,26.84,2469,24.6232872571597,24.6232872571597,24.2565709694323,24.369064527366,2719.34771749577,0.0,1.0
2021-10-26,26.6001,26.6001,26.6,26.6,696,24.151250124232,24.151250124232,24.1511593304,24.1511593304,766.571896061994,0.0,1.0
2021-10-27,26.9999,27.0,26.9999,27.0,550,24.5142438648446,24.5143346586767,24.5142438648446,24.5143346586767,605.768021313356,0.0,1.0
2021-10-28,26.93,26.94,26.5453,26.5453,805,24.4507789762282,24.4598583594352,24.1014951042581,24.1014951042581,886.624103922278,0.0,1.0
2021-10-29,26.9,26.9,26.5,26.5,549,24.4235408266075,24.4235408266075,24.0603654983308,24.0603654983308,604.666624910968,0.0,1.0
2021-11-01,27.07,27.07,26.55,26.55,480,24.5778903411251,24.5778903411251,24.1057624143654,24.1057624143654,528.670273146202,0.0,1.0
2021-11-02,26.48,26.5366,26.26,26.51,1363,24.042206731917,24.0935960408681,23.8424603013648,24.0694448815377,1501.20329645473,0.0,1.0
2021-11-03,27.02,27.18,26.71,27.18,373,24.5324934250905,24.6777635564012,24.2510325456761,24.6777635564012,410.820858090694,0.0,1.0
2021-11-04,27.18,27.18,26.5,26.5,633,24.6777635564012,24.6777635564012,24.0603654983308,24.0603654983308,697.183922711553,0.0,1.0
2021-11-05,26.98,27.1,26.75,27.1,651,24.4961758922628,24.6051284907458,24.2873500785037,24.6051284907458,717.009057954537,0.0,1.0
2021-11-08,27.02,27.02,26.25,26.84,1265,24.5324934250905,24.5324934250905,23.8333809181579,24.369064527366,1393.26644902072,0.0,1.0
2021-11-09,27.2,27.2,27.2,27.2,220,24.695922322815,24.695922322815,24.695922322815,24.695922322815,242.307208525343,0.0,1.0
2021-11-10,26.98,27.2,26.482,27.2,1363,24.4961758922628,24.695922322815,24.0440226085583,24.695922322815,1501.20329645474,0.0,1.0
2021-11-11,26.88,27.04,26.5201,27.04,715,24.4053820601937,24.5506521915043,24.0786150585767,24.5506521915043,787.498427707362,0.0,1.0
2021-11-12,29.52,32.88,26.7,26.7,36808,26.8023392268198,29.853011984344,24.2419531624691,24.2419531624691,40540.1987790946,0.0,1.0
2021-11-15,26.52,29.29,26.52,29.29,11328,24.0785242647446,26.5935134130607,24.0785242647446,26.5935134130607,12476.6184462504,0.0,1.0
2021-11-16,27.0,27.2,26.6,26.6,5370,24.5143346586767,24.695922322815,24.1511593304,24.1511593304,5914.49868082313,0.0,1.0
2021-11-17,26.9999,27.05,26.75,27.0,3489,24.5142438648446,24.5597315747113,24.2873500785037,24.5143346586767,3842.77204793145,0.0,1.0
2021-11-18,26.65,26.65,26.65,26.65,736,24.1965562464346,24.1965562464346,24.1965562464346,24.1965562464346,810.627752157508,0.0,1.0
2021-11-19,26.4,26.61,26.26,26.61,3295,23.9695716662616,24.1602387136069,23.8424603013648,24.1602387136069,3629.1011458682,0.0,1.0
2021-11-22,26.2,26.3034,26.2,26.3034,630,23.7879840021233,23.8818648244828,23.7879840021233,23.8818648244828,693.87973350439,0.0,1.0
2021-11-23,25.99,26.08,25.75,26.06,2126,23.597316954778,23.6790314036403,23.379411757812,23.6608726372264,2341.56875147672,0.0,1.0
2021-11-24,25.99,26.0,25.94,26.0,2129,23.597316954778,23.6063963379849,23.5519200387434,23.6063963379849,2344.87294068389,0.0,1.0
2021-11-26,26.0,26.0,25.27,25.32,726,23.6063963379849,23.6063963379849,22.94360136388,22.9889982799146,799.613788133632,0.0,1.0
2021-11-29,25.9999,26.33,25.85,26.19,4069,23.6063055441529,23.9060159838132,23.4702055898812,23.7789046189164,4481.58196131644,0.0,1.0
2021-11-30,25.72,26.13,25.56,26.02,2942,23.3521736081913,23.7244283196749,23.2069034768806,23.6245551043988,3240.30821582526,0.0,1.0
2021-12-01,25.9,25.9,25.73,25.73,1843,23.5156025059158,23.5156025059158,23.3612529913982,23.3612529913982,2029.87356960093,0.0,1.0
2021-12-02,25.68,26.34,25.6036,25.6036,4178,23.5156025059158,24.1199754675164,23.4456417570274,23.4456417570274,4562.54692912966,0.22,1.0
2021-12-03,25.7899,25.7899,25.4,25.66,1211,23.6162397611883,23.6162397611883,23.2592018555397,23.497288173746,1322.46154408235,0.0,1.0
2021-12-06,25.6312,25.75,25.23,25.38,4171,23.4709155354216,23.5797026685098,23.1035300320971,23.24088752337,4554.9026427477,0.0,1.0
2021-12-07,25.19,26.01,25.19,26.01,2404,23.0669013677577,23.8177889867161,23.0669013677577,23.8177889867161,2625.26635175389,0.0,1.0
2021-12-08,25.18,25.6475,25.18,25.4,1579,23.0577442016729,23.48584171614,23.0577442016729,23.2592018555397,1724.33259959209,0.0,1.0
2021-12-09,25.45,25.45,25.45,25.45,1424,23.304987685964,23.304987685964,23.304987685964,23.304987685964,1555.06625827685,0.0,1.0
2021-12-10,25.88,25.88,25.5,25.5,518,23.6987458276129,23.6987458276129,23.3507735163883,23.3507735163883,565.677192266437,0.0,1.0
2021-12-13,25.25,25.6875,25.25,25.6875,595,23.1218443642669,23.5224703804794,23.1218443642669,23.5224703804794,649.764342468203,0.0,1.0
2021-12-14,25.25,25.25,25.25,25.25,84,23.1218443642669,23.1218443642669,23.1218443642669,23.1218443642669,91.7314365837463,0.0,1.0
2021-12-15,25.1,25.3,24.9,25.13,1573,22.984486872994,23.1676301946911,22.8013435512968,23.0119583712486,1717.78035412182,0.0,1.0
2021-12-16,25.09,25.6336,25.09,25.43,784,22.9753297069091,23.473113255282,22.9753297069091,23.2866733537943,856.160074781634,0.0,1.0
2021-12-17,25.355,25.41,25.2,25.2,1078,23.2179946081579,23.2683590216246,23.0760585338426,23.0760585338426,1177.22010282474,0.0,1.0
2021-12-20,25.65,26.2499,25.65,25.67,1959,23.4881310076612,24.0374694010918,23.4881310076612,23.5064453398309,2139.30814604237,0.0,1.0
2021-12-21,26.3,26.6,25.9,26.305,1320,24.083346803177,24.3580617857227,23.7170601597826,24.0879253862194,1441.49400345887,0.0,1.0
2021-12-22,27.6499,27.6499,26.06,26.3,1808,25.319472652972,25.319472652972,23.8635748171404,24.083346803177,1974.40996837397,0.0,1.0
2021-12-23,26.635,27.64,26.5,27.39,4262,24.3901118670197,25.310407058548,24.2664901248741,25.0814779064265,4654.27836571342,0.0,1.0
2021-12-27,26.28,26.28,26.28,26.28,306,24.0650324710072,24.0650324710072,24.0650324710072,24.0650324710072,334.164518983648,0.0,1.0
2021-12-28,26.3,27.01,26.3,27.01,986,24.083346803177,24.7335055952019,24.083346803177,24.7335055952019,1076.75233894731,0.0,1.0
2021-12-29,26.3,26.3,26.3,26.3,366,24.083346803177,24.083346803177,24.083346803177,24.083346803177,399.686973686323,0.0,1.0
2021-12-30,26.8,26.8,26.8,26.8,404,24.5412051074199,24.5412051074199,24.5412051074199,24.5412051074199,441.184528331351,0.0,1.0
2021-12-31,26.275,26.5,26.115,26.225,2950,24.0604538879648,24.2664901248741,23.9139392306071,24.0146680575405,3221.52068954824,0.0,1.0
2022-01-03,26.68,26.7081,26.68,26.7081,574,24.4313191144016,24.4570507511,24.4313191144016,24.4570507511,626.831483322267,0.0,1.0
2022-01-04,26.68,26.68,26.68,26.68,72,24.4313191144016,24.4313191144016,24.4313191144016,24.4313191144016,78.6269456432111,0.0,1.0
2022-01-05,26.68,26.68,26.68,26.68,532,24.4313191144016,24.4313191144016,24.4313191144016,24.4313191144016,580.965765030394,0.0,1.0
2022-01-06,26.68,26.68,26.68,26.68,424,24.4313191144016,24.4313191144016,24.4313191144016,24.4313191144016,463.025346565577,0.0,1.0
2022-01-07,26.68,26.68,26.68,26.68,125,24.4313191144016,24.4313191144016,24.4313191144016,24.4313191144016,136.505113963908,0.0,1.0
2022-01-10,26.07,26.08,26.03,26.08,1065,23.8727319832252,23.8818891493101,23.8361033188858,23.8818891493101,1163.0235709725,0.0,1.0
2022-01-11,26.6399,26.68,25.99,26.68,966,24.3945988784013,24.4313191144016,23.7994746545464,24.4313191144016,1054.91152071308,0.0,1.0
2022-01-12,25.7,26.08,25.69,26.08,2158,23.5339168380855,23.8818891493101,23.5247596720006,23.8818891493101,2356.62428747291,0.0,1.0
2022-01-13,25.75,25.75,25.35,25.35,1020,23.5797026685098,23.5797026685098,23.2134160251154,23.2134160251154,1113.88172994549,0.0,1.0
2022-01-14,25.71,25.95,25.6,25.75,2796,23.5430740041703,23.7628459902069,23.4423451772369,23.5797026685098,3053.34638914471,0.0,1.0
2022-01-18,25.5,26.0,25.27,26.0,962,23.3507735163883,23.8086318206312,23.1401586964366,23.8086318206312,1050.54335706624,0.0,1.0
2022-01-19,25.8,25.85,25.75,25.75,945,23.6254884989341,23.6712743293583,23.5797026685098,23.5797026685098,1031.97866156715,0.0,1.0
2022-01-20,25.9401,26.49,25.3101,25.8457,3179,23.7537803957829,24.2573329587893,23.1768789324369,23.6673367479419,3471.59805833012,0.0,1.0
2022-01-21,25.81,26.4823,25.5001,25.5001,946,23.6346456650189,24.2502819409039,23.3508650880492,23.3508650880492,1033.07070247886,0.0,1.0
2022-01-24,26.2103,26.2103,25.25,25.81,1222,24.0012070233958,24.0012070233958,23.1218443642669,23.6346456650189,1334.47399411117,0.0,1.0
2022-01-25,26.47,26.47,25.2501,25.41,5416,24.2390186266196,24.2390186266196,23.1219359359277,23.2683590216246,5914.49357782821,0.0,1.0
2022-01-26,26.0,26.35,25.75,26.3498,2715,23.8086318206312,24.1291326336013,23.5797026685098,24.1289494902796,2964.89107529609,0.0,1.0
2022-01-27,26.0,26.35,25.4,26.11,2861,23.8086318206312,24.1291326336013,23.2592018555397,23.9093606475647,3124.32904840594,0.0,1.0
2022-01-28,26.0,26.0,26.0,26.0,418,23.8086318206312,23.8086318206312,23.8086318206312,23.8086318206312,456.47310109531,0.0,1.0
2022-01-31,26.25,26.25,25.75,25.75,417,24.0375609727527,24.0375609727527,23.5797026685098,23.5797026685098,455.381060183598,0.0,1.0
2022-02-01,26.46,26.46,25.5,26.0,9394,24.2298614605347,24.2298614605347,23.3507735163883,23.8086318206312,10258.6323246156,0.0,1.0
2022-02-02,26.7,26.7,26.65,26.66,2796,24.4496334465713,24.4496334465713,24.403847616147,24.4130047822319,3053.3463891447,0.0,1.0
2022-02-03,27.225,28.0,26.55,28.0,1580,24.9303846660263,25.6400650376029,24.3122759552984,25.6400650376029,1725.4246405038,0.0,1.0
2022-02-04,27.225,27.225,27.225,27.225,351,24.9303846660263,24.9303846660263,24.9303846660263,24.9303846660263,383.306360010655,0.0,1.0
2022-02-07,26.93,27.33,26.8,26.84,2260,24.660248266523,25.0265349099174,24.5412051074199,24.5778337717593,2468.01246046747,0.0,1.0
2022-02-08,27.64,27.7,26.5,26.6,4065,25.310407058548,25.3653500550571,24.2664901248741,24.3580617857227,4439.14630610629,0.0,1.0
2022-02-09,27.1,27.6099,27.0,27.12,2636,24.8159200899656,25.2828439886325,24.724348429117,24.8342344221353,2878.6198432709,0.0,1.0
2022-02-10,26.87,26.87,26.87,26.87,318,24.6053052700139,24.6053052700139,24.6053052700139,24.6053052700139,347.269009924183,0.0,1.0
2022-02-11,27.265,27.265,27.265,27.265,850,24.9670133303658,24.9670133303658,24.9670133303658,24.9670133303658,928.234774954576,0.0,1.0
2022-02-14,27.265,27.265,27.265,27.265,268,24.9670133303658,24.9670133303658,24.9670133303658,24.9670133303658,292.666964338619,0.0,1.0
2022-02-15,27.4778,27.4778,27.4778,27.4778,186,25.1618778246516,25.1618778246516,25.1618778246516,25.1618778246516,203.119609578295,0.0,1.0
2022-02-16,27.4778,27.4778,27.4778,27.4778,120,25.1618778246516,25.1618778246516,25.1618778246516,25.1618778246516,131.044909405352,0.0,1.0
2022-02-17,27.4778,27.4778,27.4778,27.4778,249,25.1618778246516,25.1618778246516,25.1618778246516,25.1618778246516,271.918187016105,0.0,1.0
2022-02-18,27.37,27.37,27.37,27.37,271,25.0631635742568,25.0631635742568,25.0631635742568,25.0631635742568,295.943087073753,0.0,1.0
2022-02-22,27.37,27.37,27.37,27.37,327,25.0631635742568,25.0631635742568,25.0631635742568,25.0631635742568,357.097378129584,0.0,1.0
2022-02-23,27.25,27.25,27.25,27.25,155,24.9532775812385,24.9532775812385,24.9532775812385,24.9532775812385,169.266341315246,0.0,1.0
2022-02-24,26.93,27.0,26.12,26.741,1903,24.660248266523,24.724348429117,23.9185178136495,24.4871778275192,2078.15385498654,0.0,1.0
2022-02-25,27.41,27.41,26.85,27.07,2785,25.0997922385962,25.0997922385962,24.5869909378442,24.788448591711,3041.33393911588,0.0,1.0
2022-02-28,27.35,27.47,27.3,27.34,4071,25.0448492420871,25.1547352351054,24.9990634116628,25.0356920760022,4445.69855157656,0.0,1.0
2022-03-01,27.48,27.6732,27.274,27.274,8585,25.1638924011902,25.3408088499497,24.9752547798421,24.9752547798421,9375.17122704124,0.0,1.0
2022-03-02,27.33,27.8999,27.33,27.65,2449,25.0265349099174,25.5484018050934,25.0265349099174,25.3195642246328,2674.40819278089,0.0,1.0
2022-03-03,26.46,27.33,26.2621,27.33,4070,24.4313191144016,25.2346164548978,24.2485920526956,25.2346164548978,4407.9568317913,0.22,1.0
2022-03-04,26.0898,26.0898,26.0201,26.0201,732,24.0895022460663,24.0895022460663,24.025146125799,24.025146125799,792.782408076471,0.0,1.0
2022-03-07,26.03,26.73,26.03,26.73,1505,24.0342870955356,24.6806182890383,24.0342870955356,24.6806182890383,1629.96929529384,0.0,1.0
2022-03-08,26.355,27.01,26.25,26.385,4526,24.3343694353762,24.9391507664394,24.2374197563508,24.3620693436691,4901.82128272419,0.0,1.0
2022-03-09,27.2499,27.2499,26.86,27.0,2700,25.1606576997555,25.1606576997555,24.8006512249745,24.9299174636751,2924.19740683945,0.0,1.0
2022-03-10,26.6611,27.6,26.6611,27.23,3085,24.6170008329921,25.4839156295345,24.6170008329921,25.1422834272545,3341.16629633322,0.0,1.0
2022-03-11,26.73,27.25,26.37,27.0,2532,24.6806182890383,25.1607500327832,24.3482193895227,24.9299174636751,2742.24734596944,0.0,1.0
2022-03-14,27.39,27.39,26.55,26.55,532,25.2900162714837,25.2900162714837,24.5144188392805,24.5144188392805,576.175192755031,0.0,1.0
2022-03-15,26.84,26.84,26.84,26.84,454,24.7821846194459,24.7821846194459,24.7821846194459,24.7821846194459,491.698378779669,0.0,1.0
2022-03-16,28.5,28.5,27.2101,27.4999,8192,26.3149128783237,26.3149128783237,25.1239091547535,25.3914902688636,8872.23153956619,0.0,1.0
2022-03-17,28.4,29.2799,27.5,27.5,5837,26.2225798506804,27.0350181609133,25.3915826018913,25.3915826018913,6321.68157915624,0.0,1.0
2022-03-18,29.0,29.25,27.8,29.25,19624,26.7765780165399,27.007410585648,25.668581684821,27.007410585648,21253.4999673397,0.0,1.0
2022-03-21,28.82,28.82,28.29,28.81,12366,26.6103785667821,26.6103785667821,26.1210135202729,26.6011452640177,13392.8241233246,0.0,1.0
2022-03-22,28.14,28.82,27.75,28.82,4157,25.982513978808,26.6103785667821,25.6224151709994,26.6103785667821,4502.18097045614,0.0,1.0
2022-03-23,28.04,28.9999,27.67,28.14,3738,25.8901809511648,26.7764856835123,25.5485487488848,25.982513978808,4048.38885435771,0.0,1.0
2022-03-24,27.767,28.23,27.55,28.23,448,25.6381117856987,26.0656137036869,25.4377491157129,26.0656137036869,485.200162320027,0.0,1.0
2022-03-25,27.767,27.767,27.767,27.767,209,25.6381117856987,25.6381117856987,25.6381117856987,25.6381117856987,226.354540010905,0.0,1.0
2022-03-28,26.605,27.23,26.39,27.23,2066,24.5652020044843,25.1422834272545,24.3666859950513,25.1422834272545,2237.55253427048,0.0,1.0
2022-03-29,26.57,26.67,26.57,26.67,793,24.5328854448091,24.6252184724524,24.5328854448091,24.6252184724524,858.847608749512,0.0,1.0
2022-03-30,26.4277,26.4277,26.2308,26.2308,1368,24.4014955464728,24.4014955464728,24.2196918150433,24.2196918150433,1481.59335279865,0.0,1.0
2022-03-31,26.4277,26.4277,26.4277,26.4277,211,24.4014955464728,24.4014955464728,24.4014955464728,24.4014955464728,228.52061216412,0.0,1.0
2022-04-01,26.4277,26.4277,26.4277,26.4277,87,24.4014955464728,24.4014955464728,24.4014955464728,24.4014955464728,94.2241386648265,0.0,1.0
2022-04-04,25.9798,25.98,25.61,25.9,2951,23.9879359156587,23.988120581714,23.646488379434,23.9142541595994,3196.03946206785,0.0,1.0
2022-04-05,26.32,26.7,25.94,25.94,3407,24.302052875701,24.6529183807454,23.9511873706567,23.9511873706567,3689.90391300074,0.0,1.0
2022-04-06,25.89,25.9999,25.19,25.75,3477,23.9050208568351,24.006494854215,23.2586896633324,23.7757546181346,3765.71643836324,0.0,1.0
2022-04-07,25.9418,25.9418,25.94,25.94,530,23.9528493651543,23.9528493651543,23.9511873706567,23.9511873706567,574.009120601817,0.0,1.0
2022-04-08,25.9418,25.9418,25.9418,25.9418,398,23.9528493651543,23.9528493651543,23.9528493651543,23.9528493651543,431.048358489666,0.0,1.0
2022-04-11,25.6013,26.7199,25.6013,25.8,3460,23.6384554060291,24.6712926532464,23.6384554060291,23.8219211319562,3747.30482506091,0.0,1.0
2022-04-12,26.2999,26.2999,26.2999,26.2999,163,24.2834939371447,24.2834939371447,24.2834939371447,24.2834939371447,176.534880486974,0.0,1.0
2022-04-13,26.14,26.2066,26.14,26.2066,272,24.1358534259432,24.1973472223536,24.1358534259432,24.1973472223536,294.585812837159,0.0,1.0
2022-04-14,26.3282,26.9999,26.3282,26.9999,331,24.3096241839678,24.9298251306474,24.3096241839678,24.9298251306474,358.484941356983,0.0,1.0
2022-04-18,25.6,26.35,25.6,26.3039,1232,23.6372550766697,24.329752783994,23.6372550766697,24.2871872582505,1334.30044638007,0.0,1.0
2022-04-19,25.9999,25.9999,25.4269,25.4269,349,24.006494854215,24.006494854215,23.4774266058193,23.4774266058193,377.979590735914,0.0,1.0
2022-04-20,25.1101,25.94,25.1101,25.94,753,23.1849155742455,23.9511873706567,23.1849155742455,23.9511873706567,815.526165685221,0.0,1.0
2022-04-21,26.0,26.2386,25.68,25.68,1587,24.0065871872427,24.2268937911994,23.7111214987843,23.7111214987843,1718.77825357563,0.0,1.0
2022-04-22,26.0,26.0,26.0,26.0,235,24.0065871872427,24.0065871872427,24.0065871872427,24.0065871872427,254.513478002692,0.0,1.0
2022-04-25,26.0,26.0,26.0,26.0,312,24.0065871872427,24.0065871872427,24.0065871872427,24.0065871872427,337.907255901446,0.0,1.0
2022-04-26,26.0,26.0,26.0,26.0,29,24.0065871872427,24.0065871872427,24.0065871872427,24.0065871872427,31.4080462216088,0.0,1.0
2022-04-27,26.7799,26.7799,26.7799,26.7799,195,24.7266924698323,24.7266924698323,24.7266924698323,24.7266924698323,211.192034938404,0.0,1.0
2022-04-28,26.7499,26.7499,26.7499,26.7499,148,24.6989925615393,24.6989925615393,24.6989925615393,24.6989925615393,160.289339337866,0.0,1.0
2022-04-29,26.09,26.4,26.06,26.4,970,24.0896869121216,24.3759192978156,24.0619870038286,24.3759192978156,1050.54499430898,0.0,1.0
2022-05-02,25.8,27.25,25.4,27.25,1875,23.8219211319562,25.1607500327832,23.4525890213832,25.1607500327832,2030.6926436385,0.0,1.0
2022-05-03,26.99,26.99,25.9899,25.9899,3915,24.9206841609107,24.9206841609107,23.9972615514507,23.9972615514507,4240.0862399172,0.0,1.0
2022-05-04,27.0,27.0,27.0,27.0,561,24.9299174636751,24.9299174636751,24.9299174636751,24.9299174636751,607.583238976639,0.0,1.0
2022-05-05,26.12,26.12,26.1,26.1,564,24.1173868204146,24.1173868204146,24.0989202148859,24.0989202148859,610.83234720646,0.0,1.0
2022-05-06,25.6983,25.6983,25.6983,25.6983,436,23.728018442843,23.728018442843,23.728018442843,23.728018442843,472.20372940074,0.0,1.0
2022-05-09,26.0,26.2499,25.9239,25.9239,1244,24.0065871872427,24.2373274233231,23.9363217532062,23.9363217532062,1347.29687929936,0.0,1.0
2022-05-10,27.24,27.5,25.9969,25.9969,3290,25.1515167300189,25.3915826018913,24.0037248633857,24.0037248633857,3563.18869203768,0.0,1.0
2022-05-11,27.18,28.7,26.36,27.21,10808,25.0961169134329,26.4995789336102,24.3389860867583,25.1238168217259,11705.4539159706,0.0,1.0
2022-05-12,26.78,26.95,26.5,26.5,2206,24.7267848028599,24.8837509498535,24.4682523254589,24.4682523254589,2389.17758499549,0.0,1.0
2022-05-13,27.05,27.7999,26.18,26.91,1579,24.9760839774967,25.6684893517934,24.1727866370005,24.8468177387962,1710.11396496277,0.0,1.0
2022-05-16,26.6295,26.6295,26.6295,26.6295,464,24.5878235962569,24.5878235962569,24.5878235962569,24.5878235962569,502.528739545741,0.0,1.0
2022-05-17,26.915,26.915,26.915,26.915,351,24.8514343901783,24.8514343901783,24.8514343901783,24.8514343901783,380.145662889128,0.0,1.0
2022-05-18,26.59,28.2499,25.42,25.79,1426,24.5513520503378,26.0839879761879,23.4710556269119,23.8126878291919,1544.40944524187,0.0,1.0
2022-05-19,26.68,27.0,26.0,26.02,3971,24.6344517752167,24.9299174636751,24.0065871872427,24.0250537927713,4300.7362602072,0.0,1.0
2022-05-20,26.5675,26.5675,26.5,26.5,465,24.5305771191181,24.5305771191181,24.4682523254589,24.4682523254589,503.611775622348,0.0,1.0
2022-05-23,26.58,28.2,26.58,28.2,8226,24.5421187475735,26.037913795394,24.5421187475735,26.037913795394,8909.05476617082,0.0,1.0
2022-05-24,26.93,27.32,26.6,27.02,4178,24.8652843443248,25.2253831521334,24.5605853531021,24.9483840692037,4524.92472806489,0.0,1.0
2022-05-25,26.6,26.95,26.6,26.95,866,24.5605853531021,24.8837509498535,24.5605853531021,24.8837509498535,937.909242341837,0.0,1.0
2022-05-26,26.99,27.8699,26.99,27.8699,535,24.9206841609107,25.7331224711436,24.9206841609107,25.7331224711436,579.424300984854,0.0,1.0
2022-05-27,26.5845,27.305,26.5845,27.305,529,24.5462737338174,25.211533197987,24.5462737338174,25.211533197987,572.926084525209,0.0,1.0
2022-05-31,26.85,28.43,26.5,26.5,2779,24.7914179222102,26.2502797589734,24.4682523254589,24.4682523254589,3009.75725689141,0.0,1.0
2022-06-01,26.85,27.2,26.85,27.2,1255,24.7914179222102,25.1145835189616,24.7914179222102,25.1145835189616,1359.21027614204,0.0,1.0
2022-06-02,27.63,27.63,27.63,27.63,311,25.7147481986426,25.7147481986426,25.7147481986426,25.7147481986426,334.163489901627,0.22,1.0
2022-06-03,27.63,27.63,27.63,27.63,58,25.7147481986426,25.7147481986426,25.7147481986426,25.7147481986426,62.3198791456411,0.0,1.0
2022-06-06,27.76,29.2,27.72,29.2,12475,25.8357368799971,27.1759191965387,25.7985095934265,27.1759191965387,13404.1464196874,0.0,1.0
2022-06-07,29.555,30.72,28.9088,28.9088,17761,27.5063113648528,28.5905560862216,26.9049045503047,26.9049045503047,19083.8512673402,0.0,1.0
2022-06-08,28.81,29.5,28.47,28.51,16616,26.8129531524754,27.4551238458182,26.4965212166252,26.5337485031958,17853.5708945512,0.0,1.0
2022-06-09,28.29,29.72,28.29,29.55,23179,26.3289984270575,27.6598739219565,26.3289984270575,27.5016579540315,24905.387564083,0.0,1.0
2022-06-10,28.49,31.0,27.58,30.97,21269,26.5151348599105,28.8511470922158,25.6682140904294,28.8232266272878,22853.1294749766,0.0,1.0
2022-06-13,27.62,28.9,27.62,28.5,2049,25.705441377,26.8967145472592,25.705441377,26.5244416815532,2201.61090292101,0.0,1.0
2022-06-14,27.95,29.02,27.6,27.6,13078,26.0125664912074,27.008396406971,25.6868277337147,25.6868277337147,14052.0582666672,0.0,1.0
2022-06-15,28.69,29.8,27.8,29.8,10336,26.7012712927636,27.7343284950977,25.8729641665677,27.7343284950977,11105.8322560232,0.0,1.0
2022-06-16,28.69,28.69,28.69,28.69,100,26.7012712927636,26.7012712927636,26.7012712927636,26.7012712927636,107.448067492484,0.0,1.0
2022-06-17,28.94,29.01,28.0301,28.0301,4353,26.9339418338298,26.9990895853284,26.0871141325651,26.0871141325651,4677.21437794786,0.0,1.0
2022-06-21,28.23,28.88,27.475,28.88,1548,26.2731574972016,26.8781009039739,25.5704924631815,26.8781009039739,1663.29608478366,0.0,1.0
2022-06-22,28.4899,28.4899,28.02,28.02,608,26.5150417916941,26.5150417916941,26.077714242706,26.077714242706,653.284250354307,0.0,1.0
2022-06-23,27.7278,27.7278,27.7278,27.7278,1231,25.8057689143077,25.8057689143077,25.8057689143077,25.8057689143077,1322.68571083249,0.0,1.0
2022-06-24,28.4999,28.4999,28.4999,28.4999,234,26.5243486133368,26.5243486133368,26.5243486133368,26.5243486133368,251.428477932414,0.0,1.0
2022-06-27,28.01,28.35,28.0,28.0,1476,26.0684074210633,26.3848393569134,26.0591005994207,26.0591005994207,1585.93347618908,0.0,1.0
2022-06-28,28.01,28.01,28.01,28.01,64,26.0684074210633,26.0684074210633,26.0684074210633,26.0684074210633,68.7667631951903,0.0,1.0
2022-06-29,28.01,28.01,28.01,28.01,94,26.0684074210633,26.0684074210633,26.0684074210633,26.0684074210633,101.001183442936,0.0,1.0
2022-06-30,28.49,28.5,28.227,28.4999,1688,26.5151348599105,26.5244416815532,26.2703654507088,26.5243486133368,1813.72337927314,0.0,1.0
2022-07-01,28.49,28.49,27.81,27.81,1292,26.5151348599105,26.5151348599105,25.8822709882103,25.8822709882103,1388.2290320029,0.0,1.0
2022-07-05,28.5,29.2,27.74,27.9,14457,26.5244416815532,27.1759191965387,25.8171232367118,25.9660323829942,15533.7671173885,0.0,1.0
2022-07-06,28.485,28.99,28.2,28.99,19576,26.5104814490892,26.9804759420431,26.2452370322737,26.9804759420431,21034.0336923288,0.0,1.0
2022-07-07,28.44,28.9999,28.2493,28.75,10655,26.4686007516973,26.9896896954693,26.291119662972,26.7571122226195,11448.5915913242,0.0,1.0
2022-07-08,28.35,28.9999,28.21,28.9999,7351,26.3848393569134,26.9896896954693,26.2545438539163,26.9896896954693,7898.50744137256,0.0,1.0
2022-07-11,28.63,28.63,28.63,28.63,535,26.6454303629076,26.6454303629076,26.6454303629076,26.6454303629076,574.847161084794,0.0,1.0
2022-07-12,28.63,28.63,28.63,28.63,531,26.6454303629076,26.6454303629076,26.6454303629076,26.6454303629076,570.549238385094,0.0,1.0
2022-07-13,28.45,28.53,28.0,28.53,1641,26.4779075733399,26.5523621464812,26.0591005994207,26.5523621464812,1763.22278755168,0.0,1.0
2022-07-14,28.1799,28.1799,27.72,27.72,1206,26.226530320772,26.226530320772,25.7985095934265,25.7985095934265,1295.82369395936,0.0,1.0
2022-07-15,28.2794,28.85,27.41,27.41,1097,26.3191331961163,26.850180439046,25.5099981225043,25.5099981225043,1178.70530039256,0.0,1.0
2022-07-18,28.2,28.28,27.82,28.28,1856,26.2452370322737,26.3196916054149,25.891577809853,26.3196916054149,1994.23613266051,0.0,1.0
2022-07-19,28.2,28.2,28.2,28.2,835,26.2452370322737,26.2452370322737,26.2452370322737,26.2452370322737,897.191363562246,0.0,1.0
2022-07-20,28.85,28.85,28.31,28.8499,1216,26.850180439046,26.850180439046,26.3476120703428,26.8500873708295,1306.56850070861,0.0,1.0
2022-07-21,28.4999,28.4999,27.94,27.94,2070,26.5243486133368,26.5243486133368,26.0032596695648,26.0032596695648,2224.17499709443,0.0,1.0
2022-07-22,28.09,28.09,27.97,27.97,974,26.1428619942045,26.1428619942045,26.0311801344927,26.0311801344927,1046.5441773768,0.0,1.0
2022-07-25,27.88,28.2299,27.8,28.2299,933,25.9474187397089,26.2730644289852,25.8729641665677,26.2730644289852,1002.49046970488,0.0,1.0
2022-07-26,27.5,27.7,27.5,27.7,610,25.5937595172882,25.7798959501412,25.5937595172882,25.7798959501412,655.433211704155,0.0,1.0
2022-07-27,27.6999,27.6999,27.28,27.28,640,25.7798028819248,25.7798028819248,25.3890094411499,25.3890094411499,687.6676319519,0.0,1.0
2022-07-28,28.1,28.1,27.326,27.326,758,26.1521688158472,26.1521688158472,25.4318208207061,25.4318208207061,814.456351593033,0.0,1.0
2022-07-29,28.0,28.4899,28.0,28.4899,388,26.0591005994207,26.5150417916941,26.0591005994207,26.5150417916941,416.89850187084,0.0,1.0
2022-08-01,27.9211,28.2799,27.55,27.55,895,25.9856697766602,26.3195985371985,25.6402936255014,25.6402936255014,961.660204057736,0.0,1.0
2022-08-02,28.25,28.25,27.9,28.1999,4119,26.2917711404869,26.2917711404869,25.9660323829942,26.2451439640573,4425.78590001545,0.0,1.0
2022-08-03,27.91,28.1499,27.68,28.02,1539,25.9753392046368,26.198609855844,25.7612823068559,26.077714242706,1653.62575870934,0.0,1.0
2022-08-04,27.625,28.07,27.625,28.07,667,25.7100947878213,26.1242483509192,25.7100947878213,26.1242483509192,716.678610174872,0.0,1.0
2022-08-05,27.625,27.625,27.625,27.625,181,25.7100947878213,25.7100947878213,25.7100947878213,25.7100947878213,194.481002161397,0.0,1.0
2022-08-08,27.625,27.625,27.625,27.625,577,25.7100947878213,25.7100947878213,25.7100947878213,25.7100947878213,619.975349431636,0.0,1.0
2022-08-09,27.47,27.9417,27.47,27.9417,901,25.5658390523602,26.004841829244,25.5658390523602,26.004841829244,968.107088107287,0.0,1.0
2022-08-10,27.27,27.61,26.85,27.57,5922,25.3797026195072,25.6961345553573,24.9888161105159,25.6589072687867,6363.07455690494,0.0,1.0
2022-08-11,26.5,26.87,26.5,26.87,1727,24.6630773530231,25.0074297538012,24.6630773530231,25.0074297538012,1855.62812559521,0.0,1.0
2022-08-12,26.5,27.61,26.5,27.61,1352,24.6630773530231,25.6961345553573,24.6630773530231,25.6961345553573,1452.69787249839,0.0,1.0
2022-08-15,25.92,26.5,25.355,26.5,7358,24.1232816977494,24.6630773530231,23.5974462749397,24.6630773530231,7906.02880609703,0.0,1.0
2022-08-16,25.93,26.38,25.76,26.09,5196,24.1325885193921,24.5513954933113,23.974372551467,24.2814976656745,5583.0015869095,0.0,1.0
2022-08-17,26.17,26.17,26.17,26.17,326,24.3559522388157,24.3559522388157,24.3559522388157,24.3559522388157,350.2807000255,0.0,1.0
2022-08-18,27.1399,27.1399,26.25,26.25,2061,25.2586208699363,25.2586208699363,24.4304068119569,24.4304068119569,2214.50467102011,0.0,1.0
2022-08-19,27.5,27.5,26.7,27.14,2191,25.5937595172882,25.5937595172882,24.8492137858762,25.2587139381528,2354.18715876034,0.0,1.0
2022-08-22,26.95,27.12,26.7,26.7,1601,25.0818843269424,25.2401002948675,24.8492137858762,24.8492137858762,1720.24356055468,0.0,1.0
2022-08-23,27.56,27.95,27.44,27.44,2201,25.6496004471441,26.0125664912074,25.5379185874323,25.5379185874323,2364.93196550958,0.0,1.0
2022-08-24,27.5599,27.5599,27.11,27.11,778,25.6495073789276,25.6495073789276,25.2307934732248,25.2307934732248,835.945965091532,0.0,1.0
2022-08-25,27.8899,27.8899,26.72,26.72,848,25.9566324931351,25.9566324931351,24.8678274291615,24.8678274291615,911.15961233627,0.0,1.0
2022-08-26,27.4605,27.97,27.4605,27.91,1116,25.5569975717997,26.0311801344927,25.5569975717997,25.9753392046368,1199.12043321613,0.0,1.0
2022-08-29,27.79,27.79,27.27,27.79,2271,25.863657344925,25.863657344925,25.3797026195072,25.863657344925,2440.14561275433,0.0,1.0
2022-08-30,27.8,28.0,27.8,28.0,1276,25.8729641665677,26.0591005994207,25.8729641665677,26.0591005994207,1371.0373412041,0.0,1.0
2022-08-31,27.76,28.1399,27.76,28.1399,1083,25.8357368799971,26.1893030342014,25.8357368799971,26.1893030342014,1163.66257094361,0.0,1.0
2022-09-01,28.03,28.1899,27.5001,27.8499,5989,26.0870210643486,26.2358371424146,25.5938525855046,25.9194052065645,6435.06476212491,0.0,1.0
2022-09-02,27.05,27.915,27.05,27.56,3097,25.3797026195072,26.1912901524416,25.3797026195072,25.8582108759194,3300.82078801074,0.22,1.0
2022-09-06,27.3399,27.3399,26.5601,26.5601,1333,25.6517017244756,25.6517017244756,24.9200532179066,24.9200532179066,1420.72783675115,0.0,1.0
2022-09-07,26.92,26.92,26.76,26.76,289,25.2577299266963,25.2577299266963,25.1076096893905,25.1076096893905,308.019763556701,0.0,1.0
2022-09-08,26.835,26.835,26.835,26.835,579,25.1779785506276,25.1779785506276,25.1779785506276,25.1779785506276,617.105339444048,0.0,1.0
2022-09-09,26.44,26.44,26.44,26.44,142,24.807369214779,24.807369214779,24.807369214779,24.807369214779,151.345350951735,0.0,1.0
2022-09-12,26.63,26.63,26.44,26.44,1109,24.9856369965796,24.9856369965796,24.807369214779,24.807369214779,1181.98587468644,0.0,1.0
2022-09-13,26.75,26.75,26.03,26.63,670,25.0982271745589,25.0982271745589,24.4226861066829,24.9856369965796,714.094261532836,0.0,1.0
2022-09-14,26.13,26.13,26.13,26.13,958,24.516511254999,24.516511254999,24.516511254999,24.516511254999,1021.04821275889,0.0,1.0
2022-09-15,26.13,26.13,26.13,26.13,49,24.516511254999,24.516511254999,24.516511254999,24.516511254999,52.2248042016552,0.0,1.0
2022-09-16,26.83,26.83,26.83,26.83,359,25.1732872932118,25.1732872932118,25.1732872932118,25.1732872932118,382.626626701922,0.0,1.0
2022-09-19,26.83,26.83,26.83,26.83,131,25.1732872932118,25.1732872932118,25.1732872932118,25.1732872932118,139.621415314629,0.0,1.0
2022-09-20,27.14,27.14,27.14,27.14,998,25.4641452529917,25.4641452529917,25.4641452529917,25.4641452529917,1063.68070598473,0.0,1.0
2022-09-21,26.33,27.1,26.33,27.1,1358,24.7041615516312,25.4266151936653,24.7041615516312,25.4266151936653,1447.3731450173,0.0,1.0
2022-09-22,26.1,26.25,25.99,26.25,2452,24.4883637105042,24.6291014329784,24.3851560473565,24.6291014329784,2613.37183474405,0.0,1.0
2022-09-23,25.5,25.77,25.5,25.77,1541,23.9254128206075,24.178740721061,23.9254128206075,24.178740721061,1642.41680152553,0.0,1.0
2022-09-26,25.5,25.5,25.5,25.5,190,23.9254128206075,23.9254128206075,23.9254128206075,23.9254128206075,202.504342822745,0.0,1.0
2022-09-27,25.96,26.0,25.711,25.899,1967,24.3570085028616,24.3945385621881,24.1233838835545,24.2997751623888,2096.45285438073,0.0,1.0
2022-09-28,25.9921,26.34,25.9921,26.33,6086,24.3871263754711,24.7135440664629,24.3871263754711,24.7041615516312,6486.53384431171,0.0,1.0
2022-09-29,26.15,26.15,25.7401,26.0,8352,24.5352762846622,24.5352762846622,24.1506870017145,24.3945385621881,8901.66458555561,0.0,1.0
2022-09-30,25.77,26.3,25.77,26.3,5627,24.178740721061,24.6760140071364,24.178740721061,24.6760140071364,5997.32598454519,0.0,1.0
2022-10-03,26.1823,27.15,26.1823,27.0396,1707,24.5655818075684,25.4735277678233,24.5655818075684,25.3699448040823,1819.34164841276,0.0,1.0
2022-10-04,25.65,27.15,25.65,26.025,2412,24.0661505430817,25.4735277678233,24.0661505430817,24.4179948492671,2570.73934151821,0.0,1.0
2022-10-05,25.9605,25.9615,25.03,25.16,1140,24.3574776286032,24.3584158800864,23.4844346235218,23.6064073163328,1215.02605693647,0.0,1.0
2022-10-06,26.17,26.3007,25.26,26.0,1888,24.5540413143255,24.6766707831746,23.7002324646489,24.3945385621881,2012.25368025969,0.0,1.0
2022-10-07,26.36,26.36,25.1101,25.1101,755,24.7323090961261,24.7323090961261,23.559588567323,23.559588567323,804.688309637748,0.0,1.0
2022-10-10,25.9242,26.1,25.1101,26.1,3004,24.3234190997645,24.4883637105042,23.559588567323,24.4883637105042,3201.70024126065,0.0,1.0
2022-10-11,25.5059,25.6,25.22,25.6,1496,23.9309485043582,24.0192379689237,23.6627024053224,24.0192379689237,1594.45524664645,0.0,1.0
2022-10-12,25.19,25.19,25.19,25.19,120,23.6345548608276,23.6345548608276,23.6345548608276,23.6345548608276,127.897479677523,0.0,1.0
2022-10-13,25.553,25.64,25.12,25.14,1735,23.9751401492151,24.0567680282501,23.5688772570063,23.5876422866696,1849.18439367085,0.0,1.0
2022-10-14,25.553,25.553,25.553,25.553,17,23.9751401492151,23.9751401492151,23.9751401492151,23.9751401492151,18.1188096209824,0.0,1.0
2022-10-17,26.38,26.38,25.755,25.755,572,24.7510741257893,24.7510741257893,24.1646669488136,24.1646669488136,609.644653129526,0.0,1.0
2022-10-18,26.4,26.98,26.4,26.5,1220,24.7698391554525,25.3140250156859,24.7698391554525,24.8636643037686,1300.29104338815,0.0,1.0
2022-10-19,26.788,26.788,26.788,26.788,507,25.133880730919,25.133880730919,25.133880730919,25.133880730919,540.366851637535,0.0,1.0
2022-10-20,26.4014,26.8,26.4014,26.48,1360,24.7711527075289,25.145139748717,24.7711527075289,24.8448992741054,1449.5047696786,0.0,1.0
2022-10-21,26.07,26.12,26.07,26.12,392,24.4602161660094,24.5071287401674,24.4602161660094,24.5071287401674,417.798433613241,0.0,1.0
2022-10-24,25.74,25.74,25.51,25.51,656,24.1505931765662,24.1505931765662,23.9347953354392,23.9347953354392,699.172888903792,0.0,1.0
2022-10-25,25.78,25.93,25.78,25.7999,518,24.1881232358927,24.3288609583668,24.1881232358927,24.2067944404076,552.090787274639,0.0,1.0
2022-10-26,27.64,27.64,25.75,26.4,5102,25.9332709945723,25.9332709945723,24.1599756913978,24.7698391554525,5437.77451095601,0.0,1.0
2022-10-27,28.03,28.03,27.7,27.72,2115,26.2991890730051,26.2991890730051,25.9895660835619,26.0083311132251,2254.19307931634,0.0,1.0
2022-10-28,28.05,28.2999,27.925,28.06,1004,26.3179541026683,26.5524231483103,26.2006726672732,26.3273366174999,1070.07557996861,0.0,1.0
2022-10-31,27.98,27.98,27.5125,27.715,1305,26.252276498847,26.252276498847,25.8136439304692,26.0036398558093,1390.88509149306,0.0,1.0
2022-11-01,28.0,28.0,26.8,28.0,1188,26.2710415285102,26.2710415285102,25.145139748717,26.2710415285102,1266.18504880748,0.0,1.0
2022-11-02,27.39,28.0,27.2629,28.0,437,25.698708123782,26.2710415285102,25.5794563602722,26.2710415285102,465.759988492312,0.0,1.0
2022-11-03,27.0,27.0,27.0,27.0,923,25.3327900453492,25.3327900453492,25.3327900453492,25.3327900453492,983.744781186279,0.0,1.0
2022-11-04,27.98,27.98,27.98,27.98,300,26.252276498847,26.252276498847,26.252276498847,26.252276498847,319.743699193808,0.0,1.0
2022-11-07,27.0,28.0,26.84,28.0,2803,25.3327900453492,26.2710415285102,25.1826698080434,26.2710415285102,2987.4719628008,0.0,1.0
2022-11-08,27.0,27.31,26.51,26.55,4875,25.3327900453492,25.6236480051291,24.8730468186002,24.9105768779267,5195.83511189936,0.0,1.0
2022-11-09,27.35,28.05,26.825,28.0,9752,25.6611780644555,26.3179541026683,25.168596035796,26.2710415285102,10393.80184846,0.0,1.0
2022-11-10,26.81,27.13,26.81,27.13,1426,25.1545222635486,25.4547627381601,25.1545222635486,25.4547627381601,1519.84838350123,0.0,1.0
2022-11-11,27.47,27.545,26.5501,27.5,5411,25.7737682424349,25.844137103672,24.910670703075,25.8019157869297,5767.11052112563,0.0,1.0
2022-11-14,27.0,27.47,27.0,27.3999,6455,25.3327900453492,25.7737682424349,25.3327900453492,25.7079968134653,6879.81859432008,0.0,1.0
2022-11-15,26.99,28.0,26.785,27.25,3758,25.3234075305176,26.2710415285102,25.1310659764695,25.5673529161394,4005.32273856775,0.0,1.0
2022-11-16,26.52,26.71,26.52,26.71,799,24.8824293334318,25.0606971152325,24.8824293334318,25.0606971152325,851.584052186175,0.0,1.0
2022-11-17,26.52,26.52,26.52,26.52,72,24.8824293334318,24.8824293334318,24.8824293334318,24.8824293334318,76.7384878065139,0.0,1.0
2022-11-18,26.8576,26.8576,26.7128,26.7128,1135,25.199183034147,25.199183034147,25.0633242193853,25.0633242193853,1209.69699528324,0.0,1.0
2022-11-21,26.8,27.4861,26.8,27.19,1072,25.145139748717,25.7888740913138,25.145139748717,25.5110578271498,1142.55081845254,0.0,1.0
2022-11-22,26.73,26.73,26.3459,26.3459,2713,25.0794621448957,25.0794621448957,24.7190797502135,24.7190797502135,2891.54885304266,0.0,1.0
2022-11-23,26.73,26.73,26.73,26.73,56,25.0794621448957,25.0794621448957,25.0794621448957,25.0794621448957,59.6854905161773,0.0,1.0
2022-11-25,26.5,26.525,26.5,26.525,1030,24.8636643037686,24.8871205908477,24.8636643037686,24.8871205908477,1097.78670056541,0.0,1.0
2022-11-28,26.72,27.52,26.11,26.49,5565,25.0700796300641,25.8206808165929,24.4977462253358,24.854281788937,5931.24562004512,0.0,1.0
2022-11-29,27.65,27.99,26.72,26.72,2675,25.9426535094039,26.2616590136786,25.0700796300641,25.0700796300641,2851.04798447811,0.0,1.0
2022-11-30,27.91,27.91,26.85,26.85,3296,26.1865988950257,26.1865988950257,25.192052322875,25.192052322875,3512.9174418093,0.0,1.0
2022-12-01,27.5,27.97,27.43,27.97,1263,25.8019157869297,26.2428939840154,25.7362381831084,26.2428939840154,1346.12097360593,0.0,1.0
2022-12-02,26.8801,27.425,26.8801,27.425,693,25.4267090188136,25.9421466006809,25.4267090188136,25.9421466006809,732.611888003946,0.22,1.0
2022-12-05,27.07,27.07,27.07,27.07,316,25.6063412390313,25.6063412390313,25.6063412390313,25.6063412390313,334.062563649707,0.0,1.0
2022-12-06,28.4,28.4,27.47,27.95,8748,26.8644289319722,26.8644289319722,25.9847134775097,26.4387601636839,9248.03578103683,0.0,1.0
2022-12-07,28.4001,29.7,28.22,28.49,7317,26.8645235250318,28.0941387070273,26.6941614246569,26.9495626856299,7735.23980450921,0.0,1.0
2022-12-08,27.43,28.5,27.43,28.24,4627,25.9468762536619,26.9590219915918,25.9468762536619,26.7130800365808,4891.47937344049,0.0,1.0
2022-12-09,27.25,27.26,26.74,27.26,6291,25.7766087463466,25.7860680523085,25.2941841422865,25.7860680523085,6650.59363265919,0.0,1.0
2022-12-12,26.76,27.6999,26.76,27.6999,1161,25.3131027542104,26.2021829215752,25.3131027542104,26.2021829215752,1227.36277340921,0.0,1.0
2022-12-13,27.09,27.09,27.09,27.09,282,25.6252598509552,25.6252598509552,25.6252598509552,25.6252598509552,298.119123257017,0.0,1.0
2022-12-14,27.42,27.42,27.42,27.42,518,25.9374169476999,25.9374169476999,25.9374169476999,25.9374169476999,547.608885982748,0.0,1.0
2022-12-15,27.885,28.19,27.55,27.68,4597,26.3772746749312,26.665783506771,26.0603879252054,26.1833589027109,4859.76457309399,0.0,1.0
2022-12-16,27.5,28.4099,27.5,28.0,1702,26.0130913953956,26.8737936448745,26.0130913953956,26.4860566934937,1799.2863396576,0.0,1.0
2022-12-19,28.05,28.4099,27.55,27.955,2183,26.5333532233035,26.8737936448745,26.0603879252054,26.4434898166649,2307.78030521301,0.0,1.0
2022-12-20,27.85,29.1899,27.64,28.25,7093,26.3441671040643,27.6116195099076,26.1455216788631,26.7225393425428,7498.43596192206,0.0,1.0
2022-12-21,28.27,28.68,27.6707,28.68,1045,26.7414579544667,27.1292894989071,26.1745617481663,27.1292894989071,1104.73221206944,0.0,1.0
2022-12-22,28.34,28.4099,27.88,27.88,1488,26.8076730962004,26.8737936448745,26.3725450219502,26.3725450219502,1573.05409718596,0.0,1.0
2022-12-23,28.5,29.25,28.5,28.81,5812,26.9590219915918,27.668469938739,26.9590219915918,27.2522604764126,6144.2139871269,0.0,1.0
2022-12-27,28.62,29.7681,28.525,28.59,3731,27.0725336631354,28.1585565806282,26.9826702564967,27.0441557452495,3944.26400309195,0.0,1.0
2022-12-28,28.29,29.1246,27.88,28.59,4703,26.7603765663906,27.549850241976,26.3725450219502,27.0441557452495,4971.82353431827,0.0,1.0
2022-12-29,28.285,29.0,27.35,27.93,5039,26.7556469134096,27.4319872896899,25.8712018059662,26.41984155176,5327.02929819898,0.0,1.0
2022-12-30,28.63,28.785,28.02,28.785,2803,27.0819929690973,27.2286122115077,26.5049753054176,27.2286122115077,2963.21951237383,0.0,1.0
2023-01-03,28.75,28.75,28.75,28.75,275,27.1955046406409,27.1955046406409,27.1955046406409,27.1955046406409,290.719003176169,0.0,1.0
2023-01-04,28.04,28.3,28.0,28.025,2488,26.5238939173416,26.7698358723526,26.4860566934937,26.5097049583986,2630.21410873567,0.0,1.0
2023-01-05,28.64,28.64,28.0,28.19,1638,27.0914522750593,27.0914522750593,26.4860566934937,26.665783506771,1731.62809891842,0.0,1.0
2023-01-06,28.91,29.45,28.91,29.24,2349,27.3468535360323,27.8576560579782,27.3468535360323,27.659010632777,2483.26886713026,0.0,1.0
2023-01-09,28.22,29.4399,28.12,29.4399,2054,26.6941614246569,27.8481021589566,26.5995683650373,27.8481021589566,2171.4066637231,0.0,1.0
2023-01-10,28.2,28.7788,28.01,28.475,2656,26.675242812733,27.2227474418113,26.4955159994557,26.9353737266869,2807.81699067602,0.0,1.0
2023-01-11,28.05,29.1597,28.05,28.07,869,26.5333532233035,27.5830524059025,26.5333532233035,26.5522718352275,918.672050036696,0.0,1.0
2023-01-12,28.84,29.2,28.04,28.04,1928,27.2806383942985,27.6211734089292,26.5238939173416,26.5238939173416,2038.20450226784,0.0,1.0
2023-01-13,29.2499,29.2499,28.1,28.1,1118,27.6683753456794,27.6683753456794,26.5806497531133,26.5806497531133,1181.90489291257,0.0,1.0
2023-01-17,29.23,29.24,28.5,28.86,1898,27.6495513268151,27.659010632777,26.9590219915918,27.2995570062225,2006.48970192134,0.0,1.0
2023-01-18,28.2101,29.25,28.2101,29.2499,3074,26.6847967117545,27.668469938739,26.6847967117545,27.6683753456794,3249.7098755038,0.0,1.0
2023-01-19,28.8999,28.8999,28.25,28.25,1359,27.3372996370107,27.3372996370107,26.7225393425428,26.7225393425428,1436.68045569605,0.0,1.0
2023-01-20,29.12,29.309,28.66,28.755,4083,27.5454989612335,27.7242798439146,27.1103708869832,27.2002342936219,4316.38432715745,0.0,1.0
2023-01-23,29.095,29.1999,29.095,29.1999,781,27.5218506963286,27.6210788158695,27.5218506963286,27.6210788158695,825.64196902032,0.0,1.0
2023-01-24,29.095,29.095,29.095,29.095,96,27.5218506963286,27.5218506963286,27.5218506963286,27.5218506963286,101.487361108772,0.0,1.0
2023-01-25,29.3,30.25,29.3,29.45,12933,27.7157664685488,28.6144005349352,27.7157664685488,27.8576560579782,13672.2504293723,0.0,1.0
2023-01-26,30.0599,30.2333,29.49,29.51,2539,28.4345791285983,28.5986034939787,27.8954932818261,27.91441189375,2684.1292693247,0.0,1.0
2023-01-27,29.9999,29.9999,29.9999,29.9999,253,28.3778232928265,28.3778232928265,28.3778232928265,28.3778232928265,267.461482922076,0.0,1.0
2023-01-30,29.25,29.69,29.25,29.69,7816,27.668469938739,28.0846794010653,27.668469938739,28.0846794010653,8262.7626502725,0.0,1.0
2023-01-31,28.94,29.65,28.87,29.65,3215,27.3752314539182,28.0468421772175,27.3090163121844,28.0468421772175,3398.7694371323,0.0,1.0
2023-02-01,28.86,28.86,28.8501,28.8501,1134,27.2995570062225,27.2995570062225,27.2901922933201,27.2901922933201,1198.81945309737,0.0,1.0
2023-02-02,29.23,29.24,29.18,29.18,2061,27.6495513268151,27.659010632777,27.6022547970052,27.6022547970052,2178.80678380394,0.0,1.0
2023-02-03,29.49,29.49,29.0,29.0,1227,27.8954932818261,27.8954932818261,27.4319872896899,27.4319872896899,1297.13533417149,0.0,1.0
2023-02-06,29.02,30.59,29.02,30.59,3324,27.4509059016138,28.9360169376419,27.4509059016138,28.9360169376419,3513.99987839123,0.0,1.0
2023-02-07,29.41,30.0299,29.332,30.0299,2872,27.8198188341304,28.4062012107124,27.7460362476271,28.4062012107124,3036.16355317075,0.0,1.0
2023-02-08,28.55,29.15,28.25,29.15,6852,27.0063185214016,27.5738768791194,26.7225393425428,27.5738768791194,7243.6603991386,0.0,1.0
2023-02-09,28.05,29.14,28.05,29.14,3862,26.5333532233035,27.5644175731574,26.5333532233035,27.5644175731574,4082.75196460497,0.0,1.0
2023-02-10,28.8499,28.85,28.3231,28.7,4444,27.2900031072009,27.2900977002605,26.7916868691247,27.1482081108311,4698.01909132689,0.0,1.0
2023-02-13,29.07,29.7899,28.85,29.5,8407,27.4982024314237,28.1791778676253,27.2900977002605,27.904952587788,8887.54421709837,0.0,1.0
2023-02-14,29.1599,29.1599,29.1599,29.1599,563,27.5832415920217,27.5832415920217,27.5832415920217,27.5832415920217,595.181086502485,0.0,1.0
2023-02-15,29.16,29.16,28.85,28.85,1352,27.5833361850813,27.5833361850813,27.2900977002605,27.2900977002605,1429.2803356152,0.0,1.0
2023-02-16,29.5,30.34,28.8501,29.175,7486,27.904952587788,28.6995342885928,27.2901922933201,27.5975251440243,7913.89984646111,0.0,1.0
2023-02-17,28.95,29.94,28.95,29.94,1335,27.3846907598801,28.3211620501144,27.3846907598801,28.3211620501144,1411.30861541886,0.0,1.0
2023-02-21,29.7599,29.7599,28.7401,28.91,6588,28.1507999497394,28.1507999497394,27.1861399277385,27.3468535360323,6964.57015608947,0.0,1.0
2023-02-22,29.7599,29.7599,29.7599,29.7599,1113,28.1507999497394,28.1507999497394,28.1507999497394,28.1507999497394,1176.61909285482,0.0,1.0
2023-02-23,29.26,29.26,29.24,29.25,1923,27.6779292447009,27.6779292447009,27.659010632777,27.668469938739,2032.91870221009,0.0,1.0
2023-02-24,28.89,28.91,28.89,28.91,1609,27.3279349241083,27.3468535360323,27.3279349241083,27.3468535360323,1700.97045858348,0.0,1.0
2023-02-27,29.38,29.8,29.0,29.0,5591,27.7914409162445,28.1887317666469,27.4319872896899,27.4319872896899,5910.5816245744,0.0,1.0
2023-02-28,29.64,29.65,28.854,29.29,4206,28.0373828712555,28.0468421772175,27.2938814226453,27.7063071625868,4446.41500857806,0.0,1.0
2023-03-01,30.045,30.17,29.325,29.59,11773,28.420484762715,28.5387260872395,27.7394147334537,27.9900863414457,12445.9448159747,0.0,1.0
2023-03-02,30.23,30.34,30.07,30.07,2588,28.8035866541744,28.9083962648909,28.6511363113141,28.6511363113141,2716.16312715908,0.22,1.0
2023-03-03,30.28,30.28,30.28,30.28,299,28.8512273863183,28.8512273863183,28.8512273863183,28.8512273863183,313.807100085226,0.0,1.0
2023-03-06,30.106,30.106,30.1,30.1,1840,28.6854376384577,28.6854376384577,28.6797207506004,28.6797207506004,1931.12061590908,0.0,1.0
2023-03-07,28.99,30.272,28.5,30.272,7964,27.6220964970068,28.8436048691753,27.1552173219971,28.8436048691753,8358.39379624998,0.0,1.0
2023-03-08,29.09,29.16,28.95,28.95,3674,27.7173779612945,27.7840749862959,27.5839839112917,27.5839839112917,3855.94409937499,0.0,1.0
2023-03-09,29.05,29.5699,29.05,29.5699,676,27.6792653755795,28.1746337084113,27.6792653755795,28.1746337084113,709.476921931815,0.0,1.0
2023-03-10,29.05,29.05,29.05,29.05,259,27.6792653755795,27.6792653755795,27.6792653755795,27.6792653755795,271.826217130681,0.0,1.0
2023-03-13,29.0,29.12,28.7101,29.0,1578,27.6316246434356,27.7459624005809,27.3554036784655,27.6316246434356,1656.14583255681,0.0,1.0
2023-03-14,29.26,29.745,29.26,29.5,770,27.8793564505836,28.341471552379,27.8793564505836,28.1080319648741,808.131996874999,0.0,1.0
2023-03-15,29.445,29.445,29.445,29.445,703,28.0556271595159,28.0556271595159,28.0556271595159,28.0556271595159,737.814017926134,0.0,1.0
2023-03-16,30.19,30.2399,29.62,29.62,2350,28.7654740684593,28.8130195191389,28.2223697220194,28.2223697220194,2466.37687357954,0.0,1.0
2023-03-17,29.02,30.33,29.02,30.33,5915,27.6506809362931,28.8988681184621,27.6506809362931,28.8988681184621,6207.9230669034,0.0,1.0
2023-03-20,29.5,29.855,28.35,28.35,3039,28.1080319648741,28.4462811630955,27.0122951255655,27.0122951255655,3189.49758247159,0.0,1.0
2023-03-21,30.15,30.4699,29.75,29.75,2622,28.7273614827443,29.0321668870006,28.3462356255934,28.3462356255934,2751.84687767044,0.0,1.0
2023-03-22,29.8101,30.11,29.81,30.11,2180,28.4034997856303,28.6892488970292,28.403404504166,28.6892488970292,2287.95812102272,0.0,1.0
2023-03-23,30.74,31.35,30.2,30.24,3791,29.2895221220417,29.8707390541968,28.7750022148881,28.8131148006032,3978.73818201704,0.0,1.0
2023-03-24,29.85,32.94,29.51,31.12,29757,28.4415170898811,31.3857143363713,28.1175601113029,29.651591686335,31230.6283519602,0.0,1.0
2023-03-27,30.45,31.23,29.92,31.23,4887,29.0132058756074,29.7564012970515,28.5082141148825,29.7564012970515,5129.01437497157,0.0,1.0
2023-03-28,30.34,30.99,30.23,30.53,8650,28.9083962648909,29.527725782761,28.8035866541744,29.0894310470375,9078.36593892043,0.0,1.0
2023-03-29,30.36,31.22,30.36,31.1214,2585,28.9274525577484,29.7468731506227,28.9274525577484,29.6529256268351,2713.0145609375,0.0,1.0
2023-03-30,29.66,30.02,25.4,30.0,21493,28.2604823077345,28.6034955791702,24.2014919290781,28.5844392863127,22557.3779335511,0.0,1.0
2023-03-31,29.72,29.72,29.05,29.05,4907,28.3176511863071,28.3176511863071,27.6792653755795,27.6792653755795,5150.00481644885,0.0,1.0
2023-04-03,28.115,29.57,27.57,29.5,10026,26.7883836844894,28.1747289898755,26.2690997041214,28.1080319648741,10522.5083125568,0.0,1.0
2023-04-04,27.58,28.94,27.2601,27.95,6683,26.2786278505501,27.574455764863,25.9738224462938,26.6311692684147,7013.95601963067,0.0,1.0
2023-04-05,27.89,28.03,27.33,27.33,1787,26.574000389842,26.7073944398448,26.0404241898309,26.0404241898309,1875.49594599431,0.0,1.0
2023-04-06,27.58,28.84,26.07,27.75,13765,26.2786278505501,27.4791743005753,24.8398777398057,26.4406063398392,14446.6713467329,0.0,1.0
2023-04-10,29.98,29.98,27.39,27.56,12244,28.5653829934551,28.5653829934551,26.0975930684035,26.2595715576926,12850.3482723863,0.0,1.0
2023-04-11,29.33,30.2599,28.5473,29.99,5680,27.946053475585,28.8320758119964,27.2002854546051,28.5749111398839,5961.28537954544,0.0,1.0
2023-04-12,29.0,29.55,29.0,29.53,1001,27.6316246434356,28.155672697018,27.6316246434356,28.1366164041605,1050.5715959375,0.0,1.0
2023-04-13,29.9899,30.7583,29.75,30.7583,2042,28.5748158584196,29.3069586300064,28.3462356255934,29.3069586300064,2143.12407482954,0.0,1.0
2023-04-14,29.37,29.7,29.05,29.57,3213,27.9841660613001,28.2985948934496,27.6792653755795,28.1747289898755,3372.11442332386,0.0,1.0
2023-04-17,30.005,30.005,29.895,29.895,2255,28.5892033595271,28.5892033595271,28.4843937488106,28.4843937488106,2366.67227656249,0.0,1.0
2023-04-18,30.0,30.01,28.99,29.5,4131,28.5844392863127,28.5939674327415,27.6220964970068,28.1080319648741,4335.57568713067,0.0,1.0
2023-04-19,30.0303,30.475,29.835,30.26,6291,28.6133095699919,29.0370262416793,28.427224870238,28.8321710934607,6602.54336667611,0.0,1.0
2023-04-20,30.0,30.445,29.64,30.05,2291,28.5844392863127,29.008441802393,28.2414260148769,28.6320800184565,2404.45507122158,0.0,1.0
2023-04-21,29.65,30.0,29.65,30.0,828,28.2509541613057,28.5844392863127,28.2509541613057,28.5844392863127,869.004277159088,0.0,1.0
2023-04-24,30.0,30.0,29.8997,30.0,1527,28.5844392863127,28.5844392863127,28.4888719776321,28.5844392863127,1602.62020678977,0.0,1.0
2023-04-25,30.0,30.0,30.0,30.0,202,28.5844392863127,28.5844392863127,28.5844392863127,28.5844392863127,212.003458920454,0.0,1.0
2023-04-26,29.495,29.6472,28.99,28.99,775,28.1032678916598,28.2482862803057,27.6220964970068,27.6220964970068,813.379607244314,0.0,1.0
2023-04-27,29.495,29.495,29.495,29.495,326,28.1032678916598,28.1032678916598,28.1032678916598,28.1032678916598,342.144196079544,0.0,1.0
2023-04-28,30.0,30.0,30.0,30.0,524,28.5844392863127,28.5844392863127,28.5844392863127,28.5844392863127,549.949566704543,0.0,1.0
2023-05-01,29.2,30.0,29.15,29.88,6506,27.822187572011,28.5844392863127,27.7745468398672,28.4701015291674,6828.1906125568,0.0,1.0
2023-05-02,29.0,29.36,28.4901,29.15,5942,27.6316246434356,27.9746379148714,27.1457844570326,27.7745468398672,6236.26016289771,0.0,1.0
2023-05-03,28.39,28.52,28.39,28.52,792,27.0504077112806,27.1742736148546,27.0504077112806,27.1742736148546,831.221482499997,0.0,1.0
2023-05-04,26.01,29.3292,24.75,29.0252,25858,24.7827088612331,27.9452912238707,23.582162411208,27.6556355724361,27138.5417859658,0.0,1.0
2023-05-05,27.5,27.675,26.31,26.78,4916,26.20240267912,26.3691452416235,25.0685532540962,25.5163761362485,5159.45051511361,0.0,1.0
2023-05-08,26.164,27.9899,26.164,27.4,5668,24.9294423162362,26.6691865726654,24.9294423162362,26.1071212148323,5948.69111465907,0.0,1.0
2023-05-09,25.51,26.89,25.35,26.0,6445,24.3063015397946,25.6211857469649,24.1538511969342,24.7731807148043,6764.1697660511,0.0,1.0
2023-05-10,24.51,25.9,24.51,25.5,1632,23.3534868969175,24.6778992505166,23.3534868969175,24.2967733933658,1712.82002454545,0.0,1.0
2023-05-11,24.505,25.46,24.28,25.46,1509,23.3487228237031,24.2586608076507,23.1343395290557,24.2586608076507,1583.72880946022,0.0,1.0
2023-05-12,24.24,25.86,24.24,24.25,3144,23.0962269433406,24.6397866648015,23.0962269433406,23.1057550897694,3299.69740022727,0.0,1.0
2023-05-15,25.55,25.55,24.24,24.24,725,24.3444141255096,24.3444141255096,23.0962269433406,23.0962269433406,760.903503551135,0.0,1.0
2023-05-16,25.02,25.9198,24.55,24.55,1339,23.8394223647848,24.6967649804456,23.3915994826326,23.3915994826326,1405.3100569034,0.0,1.0
2023-05-17,25.75,25.75,24.65,25.28,1447,24.5349770540851,24.5349770540851,23.4868809469203,24.0871541719328,1518.65844088067,0.0,1.0
2023-05-18,25.195,25.32,24.6501,25.32,736,24.0061649272883,24.1252667576479,23.4869762283845,24.1252667576479,772.448246363633,0.0,1.0
2023-05-19,24.85,24.85,24.85,24.85,216,23.6774438754957,23.6774438754957,23.6774438754957,23.6774438754957,226.696767954544,0.0,1.0
2023-05-22,25.325,25.44,25.325,25.44,656,24.1300308308623,24.2396045147932,24.1300308308623,24.2396045147932,688.486480454543,0.0,1.0
2023-05-23,24.93,25.7552,24.93,25.7552,5164,23.7536690469258,24.539931690228,23.7536690469258,24.539931690228,5419.73198943181,0.0,1.0
2023-05-24,24.93,24.95,24.5,24.65,860,23.7536690469258,23.7727253397834,23.3439587504887,23.4868809469203,902.588983522726,0.0,1.0
2023-05-25,24.52,24.99,24.24,24.99,3322,23.3630150433462,23.8108379254985,23.0962269433406,23.8108379254985,3486.51232937499,0.0,1.0
2023-05-26,24.79,25.05,24.5218,25.05,2045,23.6202749969231,23.8680068040711,23.3647301097034,23.8680068040711,2146.27264105112,0.0,1.0
2023-05-30,24.5,25.09,24.2412,24.2412,2215,23.3439587504887,23.9061193897862,23.0973703209121,23.0973703209121,2324.69139360795,0.0,1.0
2023-05-31,24.4,24.8,24.4,24.41,946,23.248677286201,23.6298031433518,23.248677286201,23.2582054326298,992.847881874996,0.0,1.0
2023-06-01,24.5,25.3762,24.5,25.3762,475,23.3439587504887,24.1788149405776,23.3439587504887,24.1788149405776,498.522985085226,0.0,1.0
2023-06-02,23.99,24.7937,23.915,24.7937,3461,23.0676425040543,23.8404421822748,22.9955260727161,23.8404421822748,3599.38775648214,0.22,1.0
2023-06-05,23.975,23.975,23.65,23.94,2872,23.0532192177867,23.0532192177867,22.7407146819877,23.0195648831622,2986.83664738997,0.0,1.0
2023-06-06,24.4,24.9,23.6971,24.01,9892,23.46187899537,23.9426552042915,22.7860038008681,23.0868735524112,10287.5306810521,0.0,1.0
2023-06-07,25.24,25.3,24.27,24.27,9428,24.2695830263581,24.3272761714287,23.3368771810504,23.3368771810504,9804.97768509494,0.0,1.0
2023-06-08,25.52,26.04,24.7,24.7,4672,24.5388177033542,25.0388249606326,23.7503447207229,23.7503447207229,4858.80947653409,0.0,1.0
2023-06-09,25.5,25.82,25.0001,25.0001,4328,24.5195866549973,24.8272834287071,24.0389066013176,24.0389066013176,4501.05466918656,0.0,1.0
2023-06-12,25.9,26.4999,25.65,25.65,1010,24.9042076221345,25.4810429175986,24.6638195176738,24.6638195176738,1050.38475413087,0.0,1.0
2023-06-13,25.9,26.9999,25.15,26.23,8208,24.9042076221345,25.9618191265201,24.1830433087523,25.2215199200227,8536.19610089724,0.0,1.0
2023-06-14,25.5,26.055,25.5,25.56,5595,24.5195866549973,25.0532482469002,24.5195866549973,24.5772798000679,5818.71554392301,0.0,1.0
2023-06-15,26.0,26.95,24.975,25.48,3500,25.0003628639188,25.9138376608697,24.0147716356297,24.5003556066405,3639.94716778026,0.0,1.0
2023-06-16,26.87,26.87,25.11,25.11,5997,25.8369134674423,25.8369134674423,24.1445812120385,24.1445812120385,6236.78947576519,0.0,1.0
2023-06-20,27.0,27.2,24.87,26.51,2923,25.9619152817619,26.1542257653305,23.9138086317562,25.4907545970188,3039.87587754905,0.0,1.0
2023-06-21,26.25,27.99,25.98,26.5597,6579,25.2407509683796,26.9138521754265,24.981131815562,25.5385437521856,6842.0606905218,0.0,1.0
2023-06-22,26.11,26.45,26.0,26.26,2134,25.1061336298816,25.4330614519482,25.0003628639188,25.250366492558,2219.32778744087,0.0,1.0
2023-06-23,26.11,26.11,26.11,26.11,30,25.1061336298816,25.1061336298816,25.1061336298816,25.1061336298816,31.1995471524021,0.0,1.0
2023-06-26,25.5,26.11,25.5,26.11,1305,24.5195866549973,25.1061336298816,24.5195866549973,25.1061336298816,1357.1803011295,0.0,1.0
2023-06-27,26.0,26.0,25.15,25.33,4221,25.0003628639188,25.0003628639188,24.1830433087523,24.356122743964,4389.77628434299,0.0,1.0
2023-06-28,25.99,27.9999,25.96,27.9999,2508,24.9907473397404,26.9233715443631,24.9619007672051,26.9233715443631,2608.28214194082,0.0,1.0
2023-06-29,25.99,25.99,25.99,25.99,99,24.9907473397404,24.9907473397404,24.9907473397404,24.9907473397404,102.958505602927,0.0,1.0
2023-06-30,25.715,25.715,25.715,25.715,220,24.7263204248336,24.7263204248336,24.7263204248336,24.7263204248336,228.796679117616,0.0,1.0
2023-07-03,25.66,26.0,25.65,26.0,687,24.6734350418522,25.0003628639188,24.6638195176738,25.0003628639188,714.46962979001,0.0,1.0
2023-07-05,25.53,26.05,25.5,26.05,1564,24.5484332275326,25.048440484811,24.5195866549973,25.048440484811,1626.53639154523,0.0,1.0
2023-07-06,25.0,26.0,25.0,26.0,950,24.0388104460758,25.0003628639188,24.0388104460758,25.0003628639188,987.985659826069,0.0,1.0
2023-07-07,25.0,25.0,25.0,25.0,139,24.0388104460758,24.0388104460758,24.0388104460758,24.0388104460758,144.55790180613,0.0,1.0
2023-07-10,25.25,25.9999,25.12,25.23,5129,24.2791985505366,25.0002667086771,24.154196736217,24.2599675021797,5334.08257815568,0.0,1.0
2023-07-11,24.5,25.63,24.5,25.5321,5941,23.5580342371543,24.6445884693169,23.5580342371543,24.5504524876101,6178.55032108071,0.0,1.0
2023-07-12,24.485,24.99,24.485,24.75,5252,23.5436109508866,24.0291949218974,23.5436109508866,23.798422341615,5462.00072148055,0.0,1.0
2023-07-13,24.89,24.98,24.3,24.98,2707,23.9330396801131,24.0195793977189,23.3657237535857,24.0195793977189,2815.23913805175,0.0,1.0
2023-07-14,25.14,25.14,24.843,25.05,1561,24.1734277845738,24.1734277845738,23.8878467164744,24.086888066968,1623.41643683,0.0,1.0
2023-07-17,25.4,25.6,24.8,24.8,4459,24.423431413213,24.6157418967816,23.8464999625072,23.8464999625072,4637.29269175205,0.0,1.0
2023-07-18,25.5,26.0,25.025,26.0,8027,24.5195866549973,25.0003628639188,24.0628492565219,25.0003628639188,8347.95883307775,0.0,1.0
2023-07-19,25.6,25.6,25.0,25.0,928,24.6157418967816,24.6157418967816,24.0388104460758,24.0388104460758,965.105991914308,0.0,1.0
2023-07-20,25.6,25.6,25.6,25.6,116,24.6157418967816,24.6157418967816,24.6157418967816,24.6157418967816,120.638248989289,0.0,1.0
2023-07-21,26.75,26.75,25.94,26.59,2061,25.7215271773011,25.7215271773011,24.9426697188483,25.5676787904462,2143.40888937003,0.0,1.0
2023-07-24,26.43,26.43,26.43,26.43,296,25.4138304035913,25.4138304035913,25.4138304035913,25.4138304035913,307.835531903702,0.0,1.0
2023-07-25,25.5,26.0,25.0,25.0,5446,24.5195866549973,25.0003628639188,24.0388104460758,24.0388104460758,5663.75779306608,0.0,1.0
2023-07-26,25.02,25.51,25.0,25.51,10837,24.0580414944327,24.5292021791758,24.0388104460758,24.5292021791758,11270.3164163527,0.0,1.0
2023-07-27,24.984,25.01,24.75,25.01,2361,24.0234256073903,24.0484259702542,23.798422341615,24.0484259702542,2455.40436089405,0.0,1.0
2023-07-28,25.2,25.2,25.2,25.2,231,24.2311209296444,24.2311209296444,24.2311209296444,24.2311209296444,240.236513073497,0.0,1.0
2023-07-31,24.8001,25.0,24.7,25.0,3143,23.846596117749,24.0388104460758,23.7503447207229,24.0388104460758,3268.67255666667,0.0,1.0
2023-08-01,25.0,25.0,24.51,24.8,2359,24.0388104460758,24.0388104460758,23.5676497613327,23.8464999625072,2453.32439108389,0.0,1.0
2023-08-02,25.0,25.0,25.0,25.0,44,24.0388104460758,24.0388104460758,24.0388104460758,24.0388104460758,45.7593358235232,0.0,1.0
2023-08-03,25.63,25.63,24.75,25.02,2947,24.6445884693169,24.6445884693169,23.798422341615,24.0580414944327,3064.83551527098,0.0,1.0
2023-08-04,25.1635,26.19,25.1635,26.19,428,24.1960242663931,25.183057823309,24.1960242663931,25.183057823309,445.113539374272,0.0,1.0
2023-08-07,25.93,25.93,25.93,25.93,342,24.9330541946698,24.9330541946698,24.9330541946698,24.9330541946698,355.674837537385,0.0,1.0
2023-08-08,24.5,25.9499,24.5,25.3,2348,23.5580342371543,24.9521890877849,23.5580342371543,24.3272761714287,2441.88455712801,0.0,1.0
2023-08-09,24.272,24.4417,24.12,24.4417,685,23.3388002858861,23.501975731194,23.1926443183739,23.501975731194,712.389659979849,0.0,1.0
2023-08-10,23.25,23.95,23.25,23.95,2933,22.3560937148505,23.0291804073406,22.3560937148505,23.0291804073406,3050.27572659985,0.0,1.0
2023-08-11,21.85,23.0699,21.59,21.9601,18514,21.0099203298703,22.182918124397,20.7599167012311,21.1157872510748,19254.2805326524,0.0,1.0
2023-08-14,20.5,22.21,20.5,21.8,18549,19.7118245657822,21.3560792002937,19.7118245657822,20.9618427089781,19290.6800043302,0.0,1.0
2023-08-15,19.91,21.52,19.115,21.52,22039,19.1445086392548,20.6926080319821,18.3800744670696,20.6926080319821,22920.2273230597,0.0,1.0
2023-08-16,18.91,19.59,17.0,19.59,22994,18.1829562214117,18.836811865545,16.3463911033315,18.836811865545,23913.4129074112,0.0,1.0
2023-08-17,18.0,19.2599,17.5,19.08,21313,17.3079435211746,18.519403412415,16.8271673122531,18.3464201324451,22165.1982819716,0.0,1.0
2023-08-18,18.47,19.25,17.6601,18.7,12526,17.7598731575608,18.5098840434784,16.9811118543497,17.9810302136647,13026.850921033,0.0,1.0
2023-08-21,18.32,19.9399,17.91,18.4,22344,17.6156402948844,19.1732590565483,17.2214038035687,17.6925644883118,23237.4227191091,0.0,1.0
2023-08-22,18.21,18.7,18.1,18.58,3048,17.5098695289216,17.9810302136647,17.4040987629589,17.8656439235235,3169.87399068406,0.0,1.0
2023-08-23,17.7,18.51,17.7,18.51,4955,17.0194777958217,17.7983352542745,17.0194777958217,17.7983352542745,5153.12520467175,0.0,1.0
2023-08-24,17.55,18.0,17.55,17.55,1687,16.8752449331452,17.3079435211746,16.8752449331452,16.8752449331452,1754.45453487008,0.0,1.0
2023-08-25,17.702,17.702,17.55,17.55,735,17.0214009006574,17.0214009006574,16.8752449331452,16.8752449331452,764.388905233851,0.0,1.0
2023-08-28,18.0,18.2,17.75,17.75,2316,17.3079435211746,17.5002540047432,17.0675554167138,17.0675554167138,2408.60504016544,0.0,1.0
2023-08-29,18.09,18.5,18.09,18.5,1004,17.3944832387805,17.7887197300961,17.3944832387805,17.7887197300961,1044.14484470039,0.0,1.0
2023-08-30,18.09,18.09,18.09,18.09,156,17.3944832387805,17.3944832387805,17.3944832387805,17.3944832387805,162.237645192491,0.0,1.0
2023-08-31,18.58,18.58,18.58,18.58,854,17.8656439235235,17.8656439235235,17.8656439235235,17.8656439235235,888.147108938384,0.0,1.0
2023-09-01,18.715,18.715,18.33,18.33,819,18.0916087417166,18.0916087417166,17.7194329807997,17.7194329807997,847.220676658612,0.1,1.0
2023-09-05,18.495,18.495,18.0,18.0,1287,17.8789368783355,17.8789368783355,17.400425185728,17.400425185728,1331.34677760639,0.0,1.0
2023-09-06,18.495,18.495,18.495,18.495,47,17.8789368783355,17.8789368783355,17.8789368783355,17.8789368783355,48.6195015909093,0.0,1.0
2023-09-07,18.88,18.88,18.88,18.88,183,18.2511126392525,18.2511126392525,18.2511126392525,18.2511126392525,189.305718960349,0.0,1.0
2023-09-08,18.35,18.35,18.35,18.35,418,17.7387667865616,17.7387667865616,17.7387667865616,17.7387667865616,432.403226914895,0.0,1.0
2023-09-11,18.3,18.49,18.3,18.49,549,17.6904322721568,17.874103426895,17.6904322721568,17.874103426895,567.917156881046,0.0,1.0
2023-09-12,18.38,18.5,18.28,18.28,3925,17.7677674952045,17.883770329776,17.6710984663949,17.6710984663949,4060.24561158125,0.0,1.0
2023-09-13,18.02,18.28,17.9,18.28,4597,17.4197589914899,17.6710984663949,17.3037561569184,17.6710984663949,4755.40103858319,0.0,1.0
2023-09-14,18.02,18.02,18.02,18.02,59,17.4197589914899,17.4197589914899,17.4197589914899,17.4197589914899,61.0329913588011,0.0,1.0
2023-09-15,18.02,18.02,18.02,18.02,2666,17.4197589914899,17.4197589914899,17.4197589914899,17.4197589914899,2757.86364343328,0.0,1.0
2023-09-18,18.1006,18.1006,18.1006,18.1006,373,17.4976742287105,17.4976742287105,17.4976742287105,17.4976742287105,385.8526402853,0.0,1.0
2023-09-19,18.0,18.1,18.0,18.1,1103,17.400425185728,17.4970942145376,17.400425185728,17.4970942145376,1141.00660116538,0.0,1.0
2023-09-20,18.44,18.44,18.44,18.44,299,17.8257689124903,17.8257689124903,17.8257689124903,17.8257689124903,309.302786716634,0.0,1.0
2023-09-21,18.0,18.25,18.0,18.25,767,17.400425185728,17.642097757752,17.400425185728,17.642097757752,793.428887664413,0.0,1.0
2023-09-22,18.255,18.255,18.255,18.255,322,17.6469312091925,17.6469312091925,17.6469312091925,17.6469312091925,333.095308771761,0.0,1.0
2023-09-25,18.01,18.5,18.01,18.5,860,17.410092088609,17.883770329776,17.410092088609,17.883770329776,889.633433365572,0.0,1.0
2023-09-26,17.4,18.25,17.22,18.25,6839,16.8204110128704,17.642097757752,16.6464067610131,17.642097757752,7074.65471021762,0.0,1.0
2023-09-27,17.13,17.71,17.13,17.71,1130,16.5594046350845,17.1200850021802,16.5594046350845,17.1200850021802,1168.93695314314,0.0,1.0
2023-09-28,17.6999,17.6999,16.8,17.5,2048,17.1103214302704,17.1103214302704,16.2403968400128,16.91708004168,2118.56892038685,0.0,1.0
2023-09-29,17.625,17.7499,17.625,17.66,2523,17.037916327692,17.1586559446752,17.037916327692,17.0717504877754,2609.93622369924,0.0,1.0
2023-10-02,17.0501,17.5,17.0501,17.31,1084,16.4821660810656,16.91708004168,16.4821660810656,16.7334088869418,1121.35190903289,0.0,1.0
2023-10-03,17.0501,17.0501,17.0501,17.0501,245,16.4821660810656,16.4821660810656,16.4821660810656,16.4821660810656,253.442082761123,0.0,1.0
2023-10-04,16.65,16.65,16.65,16.65,344,16.0953932967984,16.0953932967984,16.0953932967984,16.0953932967984,355.853373346229,0.0,1.0
2023-10-05,17.02,17.65,16.81,16.81,1033,16.4530687033939,17.0620835848944,16.2500637428938,16.2500637428938,1068.59457751935,0.0,1.0
2023-10-06,16.77,17.24,16.77,17.24,354,16.2113961313699,16.665740566775,16.2113961313699,16.665740566775,366.197948152806,0.0,1.0
2023-10-09,17.1,17.1,16.7,16.7,608,16.5304039264416,16.5304039264416,16.1437278112032,16.1437278112032,628.950148239848,0.0,1.0
2023-10-10,16.8,16.8,16.77,16.77,488,16.2403968400128,16.2403968400128,16.2113961313699,16.2113961313699,504.81525056093,0.0,1.0
2023-10-11,16.71,16.95,16.65,16.95,1797,16.1533947140842,16.3854003832272,16.0953932967984,16.3854003832272,1858.92009274178,0.0,1.0
2023-10-12,16.75,16.79,16.75,16.79,1218,16.192062325608,16.2307299371318,16.192062325608,16.2307299371318,1259.96921144101,0.0,1.0
2023-10-13,16.66,16.66,16.66,16.66,1210,16.1050601996794,16.1050601996794,16.1050601996794,16.1050601996794,1251.69355159575,0.0,1.0
2023-10-16,16.75,16.8801,16.75,16.8801,1194,16.192062325608,16.3178287320893,16.192062325608,16.3178287320893,1235.14223190523,0.0,1.0
2023-10-17,17.0,17.09,17.0,17.09,792,16.433734897632,16.5207370235606,16.433734897632,16.5207370235606,819.290324680854,0.0,1.0
2023-10-18,17.0,17.3571,17.0,17.3571,681,16.433734897632,16.7789399995111,16.433734897632,16.7789399995111,704.465544327855,0.0,1.0
2023-10-19,17.4,17.5,17.0,17.0,2443,16.8204110128704,16.91708004168,16.433734897632,16.433734897632,2527.17962524662,0.0,1.0
2023-10-20,17.54,18.49,17.4,17.4,2425,16.9557476532038,17.874103426895,16.8204110128704,16.8204110128704,2508.55939059479,0.0,1.0
2023-10-23,17.64,17.64,17.64,17.64,124,17.0524166820135,17.0524166820135,17.0524166820135,17.0524166820135,128.272727601547,0.0,1.0
2023-10-24,17.64,17.64,17.64,17.64,846,17.0524166820135,17.0524166820135,17.0524166820135,17.0524166820135,875.151028636364,0.0,1.0
2023-10-25,17.64,17.64,17.64,17.64,212,17.0524166820135,17.0524166820135,17.0524166820135,17.0524166820135,219.30498589942,0.0,1.0
2023-10-26,17.672,17.672,17.672,17.672,344,17.0833507712325,17.0833507712325,17.0833507712325,17.0833507712325,355.85337334623,0.0,1.0
2023-10-27,17.7282,17.7282,17.54,17.54,1736,17.1376787654235,17.1376787654235,16.9557476532038,16.9557476532038,1795.81818642167,0.0,1.0
2023-10-30,17.55,17.9999,17.0,17.0,2285,16.9654145560848,17.4003285166992,16.433734897632,16.433734897632,2363.73534330272,0.0,1.0
2023-10-31,17.55,18.3623,17.55,18.3623,1476,16.9654145560848,17.7506570771052,16.9654145560848,17.7506570771052,1526.85924145068,0.0,1.0
2023-11-01,17.74,17.74,17.7165,17.7165,1306,17.149085710823,17.149085710823,17.1263684890528,17.1263684890528,1351.00146973889,0.0,1.0
2023-11-02,17.51,17.51,17.51,17.51,1043,16.926746944561,16.926746944561,16.926746944561,16.926746944561,1078.93915232592,0.0,1.0
2023-11-03,17.55,18.4,17.5,18.4,1285,16.9654145560848,17.7871013009664,16.91708004168,17.7871013009664,1329.27786264507,0.0,1.0
2023-11-06,17.49,17.55,17.42,17.55,1558,16.907413138799,16.9654145560848,16.8397448186323,16.9654145560848,1611.68475486461,0.0,1.0
2023-11-07,17.255,18.0,17.255,17.95,3869,16.6802409210965,17.400425185728,16.6802409210965,17.3520906713232,4002.31599266442,0.0,1.0
2023-11-08,17.5,17.5,17.07,17.07,809,16.91708004168,16.91708004168,16.5014032177987,16.5014032177987,836.876101852034,0.0,1.0
2023-11-09,17.5,17.5,17.5,17.5,271,16.91708004168,16.91708004168,16.91708004168,16.91708004168,280.337977258221,0.0,1.0
2023-11-10,17.0,17.0,17.0,17.0,261,16.433734897632,16.433734897632,16.433734897632,16.433734897632,269.993402451645,0.0,1.0
2023-11-13,16.7501,16.7501,16.75,16.75,805,16.1921589946368,16.1921589946368,16.192062325608,16.192062325608,832.738271929404,0.0,1.0
2023-11-14,16.25,16.75,16.0,16.75,2963,15.70871718156,16.192062325608,15.467044609536,16.192062325608,3065.0975151886,0.0,1.0
2023-11-15,16.25,16.25,16.25,16.25,716,15.70871718156,15.70871718156,15.70871718156,15.70871718156,740.671556150873,0.0,1.0
2023-11-16,15.775,16.05,15.32,16.0,2478,15.2495392947144,15.5153791239408,14.8096952136307,15.467044609536,2563.38563706964,0.0,1.0
2023-11-17,16.1,16.11,15.63,15.63,2049,15.5637136383456,15.5733805412266,15.1093692029405,15.1093692029405,2119.60337786751,0.0,1.0
2023-11-20,16.44,16.5,16.44,16.5,886,15.8923883362983,15.950389753584,15.8923883362983,15.950389753584,916.529327862669,0.0,1.0
2023-11-21,16.45,16.45,16.45,16.45,392,15.9020552391792,15.9020552391792,15.9020552391792,15.9020552391792,405.507332417796,0.0,1.0
2023-11-22,16.45,16.45,16.45,16.45,102,15.9020552391792,15.9020552391792,15.9020552391792,15.9020552391792,105.51466302708,0.0,1.0
2023-11-24,16.45,16.45,16.45,16.45,117,15.9020552391792,15.9020552391792,15.9020552391792,15.9020552391792,121.031525236944,0.0,1.0
2023-11-27,15.75,15.9123,15.16,15.16,4484,15.225372037512,15.38226587127,14.6550247675354,14.6550247675354,4638.50734326887,0.0,1.0
2023-11-28,16.32,17.2,15.41,15.41,6224,15.7763855017267,16.6270729552512,14.8966973395594,14.8966973395594,6438.46335961318,0.0,1.0
2023-11-29,17.15,18.03,16.4,16.73,14780,16.5787384408464,17.4294258943709,15.8537207247744,16.1727285198461,15289.28156412,0.0,1.0
2023-11-30,16.78,17.84,16.78,17.84,9539,16.2210630342509,17.2457547396326,16.2210630342509,17.2457547396326,9867.68990799325,0.0,1.0
2023-12-01,16.38,16.75,16.3,16.75,4498,15.8343869190125,16.192062325608,15.7570516959648,16.192062325608,4652.98974799808,0.0,1.0
2023-12-04,16.38,16.4978,16.05,16.38,2146,15.9310559478221,16.0456272781428,15.610100608214,15.9310559478221,2206.4752088706,0.1,1.0
2023-12-05,16.38,16.38,16.38,16.38,564,15.9310559478221,15.9310559478221,15.9310559478221,15.9310559478221,579.893764120699,0.0,1.0
2023-12-06,16.0,16.5,16.0,16.5,5570,15.5614710113036,16.0477669804069,15.5614710113036,16.0477669804069,5726.96501090833,0.0,1.0
2023-12-07,16.11,16.11,15.8,15.8,1588,15.6684561245063,15.6684561245063,15.3669526236623,15.3669526236623,1632.75052734694,0.0,1.0
2023-12-08,16.7099,16.7099,16.7099,16.7099,283,16.2519140282364,16.2519140282364,16.2519140282364,16.2519140282364,290.975062493188,0.0,1.0
2023-12-11,16.71,16.71,15.87,15.87,411,16.2520112874302,16.2520112874302,15.4350340593368,15.4350340593368,422.582157896467,0.0,1.0
2023-12-12,16.845,17.14,16.71,16.71,2216,16.3833111990881,16.670225820859,16.2520112874302,16.2520112874302,2278.44783916927,0.0,1.0
2023-12-13,17.41,17.41,16.8401,16.96,1629,16.9328256441748,16.9328256441748,16.3785454985909,16.4951592719818,1674.90592509329,0.0,1.0
2023-12-14,17.42,17.42,17.42,17.42,1353,16.9425515635568,16.9425515635568,16.9425515635568,16.9425515635568,1391.12812562998,0.0,1.0
2023-12-15,17.5,17.5001,17.42,17.42,1422,17.0203589186133,17.0204561778072,16.9425515635568,16.9425515635568,1462.07257549581,0.0,1.0
2023-12-18,18.45,18.45,17.5,17.51,2765,17.9443212599095,17.9443212599095,17.0203589186133,17.0300848379954,2842.9188967974,0.0,1.0
2023-12-19,17.45,17.45,17.4,17.45,1179,16.971729321703,16.971729321703,16.9230997247927,16.971729321703,1212.22473031614,0.0,1.0
2023-12-20,17.42,18.0,17.42,18.0,3441,16.9425515635568,17.5066548877166,16.9425515635568,17.5066548877166,3537.96886939597,0.0,1.0
2023-12-21,16.42,17.0266,16.42,17.0266,1100,15.9699596253503,16.5599338950664,15.9699596253503,16.5599338950664,1130.99847612193,0.0,1.0
2023-12-22,16.6813,16.6813,15.964,16.0,4263,16.2240978988037,16.2240978988037,15.5264577015282,15.5614710113036,4383.1331851889,0.0,1.0
2023-12-26,16.2106,16.84,16.2106,16.84,757,15.7662988734899,16.3784482393971,15.7662988734899,16.3784482393971,778.332587658456,0.0,1.0
2023-12-27,16.21,16.21,16.06,16.0601,11638,15.765715318327,15.765715318327,15.619826527596,15.6199237867898,11965.96387737,0.0,1.0
2023-12-28,16.98,17.21,16.25,16.59,3377,16.514611110746,16.7383072565335,15.8046189958552,16.1353002548454,3472.16532169432,0.0,1.0
2023-12-29,16.98,16.98,16.0201,16.0201,507,16.514611110746,16.514611110746,15.5810201092616,15.5810201092616,521.287479448925,0.0,1.0
2024-01-02,16.77,16.8831,16.48,16.48,3056,16.3103668037226,16.4203669519338,16.0283151416427,16.0283151416427,3142.11940275329,0.0,1.0
2024-01-03,16.3,17.26,16.3,16.53,14912,15.8532485927656,16.7869368534438,15.8532485927656,16.0769447385531,15332.226614482,0.0,1.0
2024-01-04,16.5,16.65,16.12,16.3301,4636,16.0477669804069,16.1936557711378,15.6781820438884,15.8825236101056,4766.64448663751,0.0,1.0
2024-01-05,16.41,16.51,16.348,16.51,4261,15.9602337059683,16.0574928997889,15.8999330057995,16.0574928997889,4381.07682432322,0.0,1.0
2024-01-08,16.23,16.3,16.0,16.18,4128,15.7851671570911,15.8532485927656,15.5614710113036,15.7365375601808,4244.32882675576,0.0,1.0
2024-01-09,16.2678,16.294,16.0041,16.294,1546,15.8219311323553,15.8474130411363,15.5654586382503,15.8474130411363,1589.56694916773,0.0,1.0
2024-01-10,16.19,16.1984,16.0101,16.12,1985,15.7462634795629,15.7544332518438,15.5712941898795,15.6781820438884,2040.93815918366,0.0,1.0
2024-01-11,16.19,16.59,16.19,16.2,2946,15.7462634795629,16.1353002548454,15.7462634795629,15.7559893989449,3029.01955514109,0.0,1.0
2024-01-12,16.19,16.19,16.19,16.19,141,15.7462634795629,15.7462634795629,15.7462634795629,15.7462634795629,144.973441030174,0.0,1.0
2024-01-16,16.0516,16.425,16.0503,16.0503,1577,15.6116567553151,15.9748225850414,15.6103923857954,15.6103923857954,1621.44054258571,0.0,1.0
2024-01-17,16.0516,16.0516,16.0516,16.0516,642,15.6116567553151,15.6116567553151,15.6116567553151,15.6116567553151,660.091837882071,0.0,1.0
2024-01-18,16.06,16.1999,16.06,16.123,990,15.619826527596,15.7558921397511,15.619826527596,15.681099819703,1017.89862850974,0.0,1.0
2024-01-19,16.45,16.45,16.09,16.09,482,15.9991373834965,15.9991373834965,15.6490042857422,15.6490042857422,495.582968627975,0.0,1.0
2024-01-22,16.25,16.255,16.06,16.12,1977,15.8046189958552,15.8094819555463,15.619826527596,15.6781820438884,2032.71271572097,0.0,1.0
2024-01-23,16.2,16.3644,16.2,16.25,2050,15.7559893989449,15.9158835135861,15.7559893989449,15.8046189958552,2107.76988731815,0.0,1.0
2024-01-24,15.99,16.2,15.99,16.2,2534,15.5517450919216,15.7559893989449,15.5517450919216,15.7559893989449,2605.40921681179,0.0,1.0
2024-01-25,16.5,16.5,16.11,16.14,857,16.0477669804069,16.0477669804069,15.6684561245063,15.6976338826525,881.150630942266,0.0,1.0
2024-01-26,16.85,16.85,16.325,16.3445,3281,16.3881741587791,16.3881741587791,15.8775633912207,15.8965289340158,3373.46000014187,0.0,1.0
2024-01-29,16.28,16.28,16.28,16.28,1426,15.8337967540014,15.8337967540014,15.8337967540014,15.8337967540014,1466.18529722716,0.0,1.0
2024-01-30,17.2,17.2,16.6,16.65,2663,16.7285813371514,16.7285813371514,16.1450261742275,16.1936557711378,2738.04449264791,0.0,1.0
2024-01-31,17.8699,17.8699,16.5,16.5,1111,17.3801206765559,17.3801206765559,16.0477669804069,16.0477669804069,1142.30846088315,0.0,1.0
2024-02-01,17.8699,17.8699,17.8699,17.8699,102,17.3801206765559,17.3801206765559,17.3801206765559,17.3801206765559,104.874404149488,0.0,1.0
2024-02-02,17.15,17.15,17.15,17.15,755,16.6799517402411,16.6799517402411,16.6799517402411,16.6799517402411,776.276226792778,0.0,1.0
2024-02-05,17.89,17.89,17.89,17.89,572,17.3996697745139,17.3996697745139,17.3996697745139,17.3996697745139,588.119207583403,0.0,1.0
2024-02-06,17.1101,17.74,17.1,17.74,2778,16.6411453219066,17.2537809837829,16.6313221433308,17.2537809837829,2856.2852424243,0.0,1.0
2024-02-07,17.1,17.1,17.1,17.1,394,16.6313221433308,16.6313221433308,16.6313221433308,16.6313221433308,405.103090538218,0.0,1.0
2024-02-08,16.0,17.441,15.28,17.441,4990,15.5614710113036,16.9629759942592,14.861204815795,16.9629759942592,5130.62035986222,0.0,1.0
2024-02-09,15.52,16.04,15.52,16.04,3736,15.0946268809645,15.6003746888319,15.0946268809645,15.6003746888319,3841.28209708322,0.0,1.0
2024-02-12,15.75,15.75,15.18,15.5,11499,15.318323026752,15.318323026752,14.7639456219743,15.0751750422004,11823.0467972055,0.0,1.0
2024-02-13,15.5,15.5,15.4999,15.5,2003,15.0751750422004,15.0751750422004,15.0750777830066,15.0751750422004,2059.44540697475,0.0,1.0
2024-02-14,15.2499,15.25,15.125,15.25,5607,14.8319297984549,14.8320270576488,14.710453065373,14.8320270576488,5765.00768692335,0.0,1.0
2024-02-15,15.15,15.4,15.1499,15.4,4806,14.7347678638281,14.9779158483797,14.7346706046343,14.9779158483797,4941.43516022001,0.0,1.0
2024-02-16,14.76,15.0485,14.76,15.01,1315,14.3554570079276,14.6360497821002,14.3554570079276,14.5986049924792,1352.05726918213,0.0,1.0
2024-02-20,14.89,15.74,14.89,15.74,1981,14.4818939598944,15.3085971073699,14.4818939598944,15.3085971073699,2036.82543745232,0.0,1.0
2024-02-21,15.34,15.34,15.34,15.34,1210,14.9195603320874,14.9195603320874,14.9195603320874,14.9195603320874,1244.09832373412,0.0,1.0
2024-02-22,15.9,15.9,15.0,15.0,1148,15.464211817483,15.464211817483,14.5888790730972,14.5888790730972,1180.35113689816,0.0,1.0
2024-02-23,15.9,15.9,15.9,15.9,298,15.464211817483,15.464211817483,15.464211817483,15.464211817483,306.397768985759,0.0,1.0
2024-02-26,16.0,16.0,15.4001,15.9,8081,15.5614710113036,15.5614710113036,14.9780131075736,15.464211817483,8308.72607776485,0.0,1.0
2024-02-27,15.635,15.9499,15.3201,15.3201,1108,15.2064749538583,15.5127441551995,14.900205752517,14.900205752517,1139.22391958463,0.0,1.0
2024-02-28,15.69,15.69,15.69,15.69,475,15.2599675104596,15.2599675104596,15.2599675104596,15.2599675104596,488.385705598107,0.0,1.0
2024-02-29,15.69,15.69,15.69,15.69,115,15.2599675104596,15.2599675104596,15.2599675104596,15.2599675104596,118.240749776384,0.0,1.0
2024-03-01,15.7,16.19,15.4,16.19,2504,15.2696934298417,15.7462634795629,14.9779158483797,15.7462634795629,2574.56380382665,0.0,1.0
2024-03-04,15.3192,16.49,15.29,16.49,2727,14.9965896135933,16.1427334800873,14.9680045427856,16.1427334800873,2785.66390602125,0.1,1.0
2024-03-05,15.5,15.535,15.5,15.535,659,15.1735821068134,15.2078450341514,15.1735821068134,15.2078450341514,673.17657281555,0.0,1.0
2024-03-06,15.4999,15.4999,15.34,15.34,1082,15.1734842127353,15.1734842127353,15.0169515818399,15.0169515818399,1105.27625460763,0.0,1.0
2024-03-07,15.1,15.34,15.0,15.3,3331,14.7820057943795,15.0169515818399,14.6841117162711,14.9777939505965,3402.65730508133,0.0,1.0
2024-03-08,15.28,15.5,15.28,15.5,950,14.9582151349748,15.1735821068134,14.9582151349748,15.1735821068134,970.436637594493,0.0,1.0
2024-03-11,14.95,15.1,14.9,15.1,3298,14.6351646772168,14.7820057943795,14.5862176381626,14.7820057943795,3368.94740082805,0.0,1.0
2024-03-12,15.01,15.01,15.01,15.01,382,14.6939011240819,14.6939011240819,14.6939011240819,14.6939011240819,390.217679537997,0.0,1.0
2024-03-13,14.81,14.86,14.78,14.82,3427,14.498112967865,14.5470600069192,14.4687447444324,14.5079023756758,3500.72248109086,0.0,1.0
2024-03-14,14.81,14.81,14.81,14.81,53,14.498112967865,14.498112967865,14.498112967865,14.498112967865,54.1401492552716,0.0,1.0
2024-03-15,17.05,18.53,14.92,15.2899,23059,16.6909403174948,18.1397726735002,14.6057964537843,14.9679066487075,23555.0509750436,0.0,1.0
2024-03-18,16.3,17.4,16.1347,17.0,12814,15.9567347316812,17.0335695908744,15.7949158205679,16.6419932784405,13089.6579727746,0.0,1.0
2024-03-19,14.8,16.5,14.73,16.5,10098,14.4883235600541,16.1525228878982,14.4197977053782,16.1525228878982,10315.2307015044,0.0,1.0
2024-03-20,15.13,15.225,14.75,14.75,2611,14.8113740178121,14.9043733920151,14.4393765209999,14.4393765209999,2667.16848500971,0.0,1.0
2024-03-21,15.2,15.2,15.0,15.0,995,14.879899872488,14.879899872488,14.6841117162711,14.6841117162711,1016.40468884897,0.0,1.0
2024-03-22,15.68,15.81,15.3905,15.4999,2075,15.3497914474087,15.4770537489497,15.0663880912846,15.1734842127353,2119.63791895639,0.0,1.0
2024-03-25,16.555,16.88,15.3,15.3,5271,16.2063646308578,16.5245203847104,14.9777939505965,14.9777939505965,5384.3910702743,0.0,1.0
2024-03-26,16.48,17.4893,16.48,17.4893,414,16.1329440722765,17.1209890026253,16.1329440722765,17.1209890026253,422.906071541179,0.0,1.0
2024-03-27,16.375,16.375,16.375,16.375,385,16.0301552902626,16.0301552902626,16.0301552902626,16.0301552902626,393.282216288294,0.0,1.0
2024-03-28,17.0,17.0,15.91,16.645,1386,16.6419932784405,16.6419932784405,15.5749478270582,16.2944693011554,1415.81597863786,0.0,1.0
2024-04-01,17.0,17.0,17.0,17.0,163,16.6419932784405,16.6419932784405,16.6419932784405,16.6419932784405,166.506496766214,0.0,1.0
2024-04-02,16.45,16.89,15.84,15.84,864,16.1035758488439,16.5343097925212,15.5064219723822,15.5064219723822,882.586584085941,0.0,1.0
2024-04-03,16.0,16.1,15.99,15.99,996,15.6630524973558,15.7609465754643,15.6532630895449,15.6532630895449,1017.42620109907,0.0,1.0
2024-04-04,15.84,16.05,15.84,16.05,785,15.5064219723822,15.71199953641,15.5064219723822,15.71199953641,801.887116328084,0.0,1.0
2024-04-05,15.84,15.84,15.84,15.84,117,15.5064219723822,15.5064219723822,15.5064219723822,15.5064219723822,119.516933261638,0.0,1.0
2024-04-08,15.81,15.81,15.81,15.81,455,15.4770537489497,15.4770537489497,15.4770537489497,15.4770537489497,464.788073795258,0.0,1.0
2024-04-09,15.43,15.43,15.43,15.43,473,15.1050562521375,15.1050562521375,15.1050562521375,15.1050562521375,483.175294297048,0.0,1.0
2024-04-10,15.43,15.5,15.35,15.35,594,15.1050562521375,15.1735821068134,15.0267409896507,15.0267409896507,606.778276559083,0.0,1.0
2024-04-11,15.6,15.63,15.31,15.6,1204,15.2714761849219,15.3008444083544,14.9875833584073,15.2714761849219,1229.90074911976,0.0,1.0
2024-04-12,15.6,15.6,15.6,15.6,654,15.2714761849219,15.2714761849219,15.2714761849219,15.2714761849219,668.069011565052,0.0,1.0
2024-04-15,15.5,15.65,15.5,15.6,2853,15.1735821068134,15.3204232239761,15.1735821068134,15.2714761849219,2914.37444953379,0.0,1.0
2024-04-16,15.5,15.5,15.5,15.5,223,15.1735821068134,15.1735821068134,15.1735821068134,15.1735821068134,227.797231772182,0.0,1.0
2024-04-17,15.67,15.67,15.67,15.67,282,15.3400020395978,15.3400020395978,15.3400020395978,15.3400020395978,288.06645452805,0.0,1.0
2024-04-18,16.185,16.185,16.185,16.185,264,15.8441565418565,15.8441565418565,15.8441565418565,15.8441565418565,269.679234026259,0.0,1.0
2024-04-19,16.185,16.185,16.185,16.185,136,15.8441565418565,15.8441565418565,15.8441565418565,15.8441565418565,138.925666013527,0.0,1.0
2024-04-22,16.185,16.185,16.185,16.185,219,15.8441565418565,15.8441565418565,15.8441565418565,15.8441565418565,223.711182771783,0.0,1.0
2024-04-23,16.185,16.185,16.185,16.185,47,15.8441565418565,15.8441565418565,15.8441565418565,15.8441565418565,48.0110757546749,0.0,1.0
2024-04-24,15.69,15.69,15.69,15.69,346,15.3595808552195,15.3595808552195,15.3595808552195,15.3595808552195,353.443238534416,0.0,1.0
2024-04-25,15.54,15.69,15.3,15.3,1075,15.2127397380568,15.3595808552195,14.9777939505965,14.9777939505965,1098.12566885693,0.0,1.0
2024-04-26,16.29,16.29,16.1579,16.1579,762,15.9469453238704,15.9469453238704,15.8176272466891,15.8176272466891,778.392334575793,0.0,1.0
2024-04-29,16.5422,16.5423,16.29,16.29,2333,16.1938341888599,16.193932082938,15.9469453238704,15.9469453238704,2383.18807948206,0.0,1.0
2024-04-30,16.02,16.02,15.79,15.79,990,15.6826313129775,15.6826313129775,15.457474933328,15.457474933328,1011.29712759847,0.0,1.0
2024-05-01,16.02,16.02,16.02,16.02,229,15.6826313129775,15.6826313129775,15.6826313129775,15.6826313129775,233.926305272778,0.0,1.0
2024-05-02,16.29,16.5,16.03,16.03,1221,15.9469453238704,16.1525228878982,15.6924207207883,15.6924207207883,1247.26645737145,0.0,1.0
2024-05-03,17.2599,17.2599,16.3,16.3,913,16.8964199874444,16.8964199874444,15.9567347316812,15.9567347316812,932.640684340817,0.0,1.0
2024-05-06,17.2599,17.2599,17.2599,17.2599,640,16.8964199874444,16.8964199874444,16.8964199874444,16.8964199874444,653.767840063661,0.0,1.0
2024-05-07,16.68,16.7,16.68,16.68,841,16.3287322284934,16.3483110441151,16.3287322284934,16.3287322284934,859.091802333653,0.0,1.0
2024-05-08,17.01,17.01,17.004,17.004,702,16.6517826862514,16.6517826862514,16.6459090415649,16.6459090415649,717.101599569825,0.0,1.0
2024-05-09,16.86,16.86,16.68,16.7,669,16.5049415690887,16.5049415690887,16.3287322284934,16.3483110441151,683.391695316542,0.0,1.0
2024-05-10,16.25,16.2599,15.2,15.2,3946,15.907787692627,15.9174792063597,14.879899872488,14.879899872488,4030.88733889249,0.0,1.0
2024-05-13,16.25,16.25,16.25,16.25,356,15.907787692627,15.907787692627,15.907787692627,15.907787692627,363.65836103541,0.0,1.0
2024-05-14,15.61,16.0,15.4,16.0,1143,15.2812655927327,15.6630524973558,15.075688028705,15.6630524973558,1167.58850186369,0.0,1.0
2024-05-15,16.5,17.0,15.62,15.62,9297,16.1525228878982,16.6419932784405,15.2910550005436,15.2910550005436,9496.99938917473,0.0,1.0
2024-05-16,16.5,16.5,16.01,16.32,2654,16.1525228878982,16.1525228878982,15.6728419051666,15.9763135473029,2711.09351176398,0.0,1.0
2024-05-17,16.5,17.0,16.4,16.75,2066,16.1525228878982,16.6419932784405,16.0546288097897,16.3972580831693,2110.4443087055,0.0,1.0
2024-05-20,16.5,16.5,16.5,16.5,32,16.1525228878982,16.1525228878982,16.1525228878982,16.1525228878982,32.6883920031829,0.0,1.0
2024-05-21,16.55,16.55,16.51,16.51,688,16.2014699269524,16.2014699269524,16.162312295709,16.162312295709,702.800428068434,0.0,1.0
2024-05-22,16.75,16.75,16.75,16.75,961,16.3972580831693,16.3972580831693,16.3972580831693,16.3972580831693,981.673272345591,0.0,1.0
2024-05-23,16.75,16.75,16.75,16.75,425,16.3972580831693,16.3972580831693,16.3972580831693,16.3972580831693,434.142706292275,0.0,1.0
2024-05-24,16.75,16.75,16.75,16.75,69,16.3972580831693,16.3972580831693,16.3972580831693,16.3972580831693,70.4843452568634,0.0,1.0
2024-05-28,16.75,16.75,16.73,16.75,443,16.3972580831693,16.3972580831693,16.3776792675477,16.3972580831693,452.529926794065,0.0,1.0
2024-05-29,16.3,16.75,16.3,16.75,912,15.9567347316812,16.3972580831693,15.9567347316812,16.3972580831693,931.619172090715,0.0,1.0
2024-05-30,16.19,16.2,16.19,16.2,732,15.8490512457619,15.8588406535727,15.8490512457619,15.8588406535727,747.74696707281,0.0,1.0
2024-05-31,15.9108,16.0395,15.69,15.69,1713,15.575730979683,15.7017206582086,15.3595808552195,15.3595808552195,1749.85048442039,0.0,1.0
2024-06-03,16.3,16.41,16.0,16.0,2302,15.9567347316812,16.0644182176005,15.6630524973558,15.6630524973558,2351.52119972898,0.0,1.0
2024-06-04,15.11,16.2,15.01,16.2,5192,14.7917952021904,15.8588406535727,14.6939011240819,15.8588406535727,5303.69160251643,0.0,1.0
2024-06-05,15.41,16.46,14.96,14.96,3801,15.1833715146243,16.2179295996571,14.7399894781816,14.7399894781816,3857.73409704052,0.1,1.0
2024-06-06,15.65,15.65,14.95,14.95,915,15.4198419340603,15.4198419340603,14.7301365440385,14.7301365440385,928.657379319152,0.0,1.0
2024-06-07,14.85,16.15,14.85,16.15,2459,14.6316072026068,15.9124886412188,14.6316072026068,15.9124886412188,2495.70327403911,0.0,1.0
2024-06-10,15.15,15.8072,15.12,15.14,1408,14.9271952269019,15.574730058791,14.8976364244724,14.9173422927587,1429.01594544411,0.0,1.0
2024-06-11,15.15,15.15,15.15,15.15,352,14.9271952269019,14.9271952269019,14.9271952269019,14.9271952269019,357.253986361027,0.0,1.0
2024-06-12,15.15,15.15,15.15,15.15,45,14.9271952269019,14.9271952269019,14.9271952269019,14.9271952269019,45.6716743927449,0.0,1.0
2024-06-13,15.15,15.15,15.15,15.15,120,14.9271952269019,14.9271952269019,14.9271952269019,14.9271952269019,121.791131713987,0.0,1.0
2024-06-14,15.5,15.5,15.5,15.5,436,15.2720479219128,15.2720479219128,15.2720479219128,15.2720479219128,442.507778560819,0.0,1.0
2024-06-17,15.07,15.07,15.0,15.0,1353,14.8483717537565,14.8483717537565,14.7794012147543,14.7794012147543,1373.1950100752,0.0,1.0
2024-06-18,15.5,15.5,15.11,15.25,1720,15.2720479219128,15.2720479219128,14.8877834903292,15.0257245683336,1745.67288790048,0.0,1.0
2024-06-20,15.57,15.57,15.57,15.57,505,15.341018460915,15.341018460915,15.341018460915,15.341018460915,512.537679296361,0.0,1.0
2024-06-21,15.05,15.05,15.05,15.05,620,14.8286658854702,14.8286658854702,14.8286658854702,14.8286658854702,629.254180522264,0.0,1.0
2024-06-24,15.05,15.05,15.05,15.05,135,14.8286658854702,14.8286658854702,14.8286658854702,14.8286658854702,137.015023178235,0.0,1.0
2024-06-25,15.05,15.05,15.05,15.05,42,14.8286658854702,14.8286658854702,14.8286658854702,14.8286658854702,42.6268960998953,0.0,1.0
2024-06-26,15.136,15.136,14.86,14.86,1469,14.9134011191014,14.9134011191014,14.6414601367499,14.6414601367499,1490.92643739872,0.0,1.0
2024-06-27,15.05,15.05,14.82,15.0,1200,14.8286658854702,14.8286658854702,14.6020484001773,14.7794012147543,1217.91131713987,0.0,1.0
2024-06-28,14.81,15.05,14.76,15.05,847,14.5921954660341,14.8286658854702,14.5429307953182,14.8286658854702,859.642404681223,0.0,1.0
2024-07-01,14.35,14.76,13.81,14.76,5749,14.1389604954483,14.5429307953182,13.6069020517171,14.5429307953182,5834.81013519758,0.0,1.0
2024-07-02,14.04,14.35,13.92,14.3,2932,13.83351953701,14.1389604954483,13.715284327292,14.0896958247325,2975.76331821175,0.0,1.0
2024-07-03,14.04,14.04,14.04,14.04,82,13.83351953701,13.83351953701,13.83351953701,13.83351953701,83.2239400045579,0.0,1.0
2024-07-05,14.29,14.29,14.19,14.19,488,14.0798428905893,14.0798428905893,13.9813135491576,13.9813135491576,495.283935636879,0.0,1.0
2024-07-08,14.2901,14.2901,14.29,14.29,544,14.0799414199307,14.0799414199307,14.0798428905893,14.0798428905893,552.119797103407,0.0,1.0
2024-07-09,14.3,14.3,14.3,14.3,230,14.0896958247325,14.0896958247325,14.0896958247325,14.0896958247325,233.433002451807,0.0,1.0
2024-07-10,14.3,14.3,14.3,14.3,80,14.0896958247325,14.0896958247325,14.0896958247325,14.0896958247325,81.1940878093243,0.0,1.0
2024-07-11,14.3,14.3,14.3,14.3,37,14.0896958247325,14.0896958247325,14.0896958247325,14.0896958247325,37.5522656118125,0.0,1.0
2024-07-12,14.2901,14.2901,14.29,14.29,861,14.0799414199307,14.0799414199307,14.0798428905893,14.0798428905893,873.851370047856,0.0,1.0
2024-07-15,14.75,15.11,14.75,14.79,3976,14.5330778611751,14.8877834903292,14.5330778611751,14.5724895977478,4035.34616412342,0.0,1.0
2024-07-16,14.885,15.06,14.885,15.02,1083,14.6660924721079,14.8385188196133,14.6660924721079,14.7991070830407,1099.16496371873,0.0,1.0
2024-07-17,15.45,15.45,15.3899,15.3899,1446,15.2227832511969,15.2227832511969,15.1635671169965,15.1635671169965,1467.58313715355,0.0,1.0
2024-07-18,15.565,15.565,15.565,15.565,358,15.3360919938434,15.3360919938434,15.3360919938434,15.3360919938434,363.343542946727,0.0,1.0
2024-07-19,15.25,15.25,15.08,15.08,440,15.0257245683336,15.0257245683336,14.8582246878997,14.8582246878997,446.567482951284,0.0,1.0
2024-07-22,15.25,15.25,15.25,15.25,180,15.0257245683336,15.0257245683336,15.0257245683336,15.0257245683336,182.68669757098,0.0,1.0
2024-07-23,15.25,15.25,15.25,15.25,428,15.0257245683336,15.0257245683336,15.0257245683336,15.0257245683336,434.388369779885,0.0,1.0
2024-07-24,15.25,15.25,15.25,15.25,2678,15.0257245683336,15.0257245683336,15.0257245683336,15.0257245683336,2717.97208941713,0.0,1.0
2024-07-25,15.11,15.1978,15.11,15.1978,898,14.8877834903292,14.9742922521062,14.8877834903292,14.9742922521062,911.403635659667,0.0,1.0
2024-07-26,15.11,15.11,15.11,15.11,10,14.8877834903292,14.8877834903292,14.8877834903292,14.8877834903292,10.1492609761656,0.0,1.0
2024-07-29,15.11,15.12,15.0,15.0,962,14.8877834903292,14.8976364244724,14.7794012147543,14.7794012147543,976.358905907127,0.0,1.0
2024-07-30,15.11,15.11,15.11,15.11,143,14.8877834903292,14.8877834903292,14.8877834903292,14.8877834903292,145.134431959167,0.0,1.0
2024-07-31,15.11,15.15,15.11,15.14,687,14.8877834903292,14.9271952269019,14.8877834903292,14.9173422927587,697.254229062574,0.0,1.0
2024-08-01,15.41,15.41,15.41,15.41,447,15.1833715146243,15.1833715146243,15.1833715146243,15.1833715146243,453.6719656346,0.0,1.0
2024-08-02,15.01,15.01,15.01,15.01,722,14.7892541488975,14.7892541488975,14.7892541488975,14.7892541488975,732.776642479153,0.0,1.0
2024-08-05,14.7,15.08,14.7,15.0,798,14.4838131904592,14.8582246878997,14.4838131904592,14.7794012147543,809.911025898014,0.0,1.0
2024-08-06,15.0,15.0,15.0,15.0,371,14.7794012147543,14.7794012147543,14.7794012147543,14.7794012147543,376.537582215743,0.0,1.0
2024-08-07,15.0,15.0,15.0,15.0,92,14.7794012147543,14.7794012147543,14.7794012147543,14.7794012147543,93.3732009807234,0.0,1.0
2024-08-08,15.0,15.0,14.9998,14.9998,1331,14.7794012147543,14.7794012147543,14.7792041560715,14.7792041560715,1350.86663592764,0.0,1.0
2024-08-09,15.0,15.0,15.0,15.0,117,14.7794012147543,14.7794012147543,14.7794012147543,14.7794012147543,118.746353421137,0.0,1.0
2024-08-12,14.956,14.956,14.956,14.956,254,14.7360483045244,14.7360483045244,14.7360483045244,14.7360483045244,257.791228794605,0.0,1.0
2024-08-13,14.956,14.956,14.956,14.956,279,14.7360483045244,14.7360483045244,14.7360483045244,14.7360483045244,283.164381235019,0.0,1.0
2024-08-14,15.6,16.69,15.538,15.69,12288,15.3705772633445,16.44454708495,15.3094890716568,15.459253670633,12471.4118875122,0.0,1.0
2024-08-15,16.8,17.1,16.0,16.1,8665,16.5529293605248,16.8485173848199,15.7646946290713,15.863223970503,8794.33463584748,0.0,1.0
2024-08-16,18.19,18.545,16.99,17.0,7730,17.9224872064254,18.2722663685079,16.7401351092451,16.7499880433882,7845.37873457599,0.0,1.0
2024-08-19,19.47,21.19,18.53,18.53,11902,19.1836627767511,20.8783674493763,18.2574869672932,18.2574869672932,12079.6504138323,0.0,1.0
2024-08-20,19.09,19.57,18.23,19.57,9448,18.8092512793107,19.2821921181828,17.9618989429981,19.2821921181828,9589.02177028121,0.0,1.0
2024-08-21,19.01,19.125,19.01,19.09,2454,18.7304278061653,18.8437365488118,18.7304278061653,18.8092512793107,2490.62864355103,0.0,1.0
2024-08-22,18.99,19.0,18.85,18.85,767,18.710721937879,18.7205748720221,18.5727808598746,18.5727808598746,778.448316871898,0.0,1.0
2024-08-23,19.59,20.02,19.0,19.06,5673,19.3018979864691,19.7255741546254,18.7205748720221,18.7796924768812,5757.67575177874,0.0,1.0
2024-08-26,19.5,20.36,19.26,19.3,6525,19.2132215791806,20.0605739154932,18.9767511597445,19.0161628963172,6622.39278694804,0.0,1.0
2024-08-27,19.61,20.3,19.6001,19.99,4988,19.3216038547555,20.0014563106342,19.3118494499537,19.6960153521959,5062.45137491138,0.0,1.0
2024-08-28,19.61,19.61,19.61,19.61,338,19.3216038547555,19.3216038547555,19.3216038547555,19.3216038547555,343.045020994396,0.0,1.0
2024-08-29,19.3,19.3,19.1008,19.1008,1052,19.0161628963172,19.0161628963172,18.8198924481853,18.8198924481853,1067.70225469262,0.0,1.0
2024-08-30,18.9899,19.0,18.97,19.0,2378,18.7106234085375,18.7205748720221,18.6910160695926,18.7205748720221,2413.49426013218,0.0,1.0
2024-09-03,18.8,18.8,18.6,18.75,4836,18.5235161891587,18.5235161891587,18.3264575062954,18.4742515184429,4908.18260807368,0.0,1.0
2024-09-04,18.21,18.5,18.01,18.01,2792,17.9421930747117,18.2279281648637,17.7451343918484,17.7451343918484,2833.67366454543,0.0,1.0
2024-09-05,18.4922,18.4922,17.99,18.04,1620,18.3187722176637,18.3187722176637,17.8212820646418,17.8708131431984,1635.33689070679,0.1,1.0
2024-09-06,17.6,17.6,17.5,17.6,859,17.4349396519008,17.4349396519008,17.3358774947878,17.4349396519008,867.132338961194,0.0,1.0
2024-09-09,16.26,17.11,16.26,17.11,5010,16.1075067465857,16.9495350820468,16.1075067465857,16.9495350820468,5057.4307545932,0.0,1.0
2024-09-10,15.9,16.26,15.9,16.25,1993,15.7508829809786,16.1075067465857,15.7508829809786,16.0976005308744,2011.86816245594,0.0,1.0
2024-09-11,17.01,17.01,15.69,15.9,10495,16.8504729249337,16.8504729249337,15.5428524510411,15.7508829809786,10594.3584370171,0.0,1.0
2024-09-12,17.23,17.52,17.23,17.3,2191,17.0684096705825,17.3556899262104,17.0684096705825,17.1377531805616,2211.7426713201,0.0,1.0
2024-09-13,17.2,17.4,17.2,17.4,1671,17.0386910234486,17.2368153376747,17.0386910234486,17.2368153376747,1686.81971874755,0.0,1.0
2024-09-16,16.81,17.0,16.64,17.0,4257,16.6523486107076,16.8405667092224,16.4839429436153,16.8405667092224,4297.30194057949,0.0,1.0
2024-09-17,16.5865,16.855,16.5865,16.855,451,16.4309446895599,16.6969265814085,16.4309446895599,16.6969265814085,455.269714635036,0.0,1.0
2024-09-18,17.01,17.6,17.0,17.0,1419,16.8504729249337,17.4349396519008,16.8405667092224,16.8405667092224,1432.43398019317,0.0,1.0
2024-09-19,17.5,18.71,17.5,18.71,717,17.3358774947878,18.534529595856,17.3358774947878,18.534529595856,723.787994220225,0.0,1.0
2024-09-20,19.18,19.18,17.5,18.0,4197,19.0001217342874,19.0001217342874,17.3358774947878,17.8311882803531,4236.73390759036,0.0,1.0
2024-09-23,17.9624,18.75,17.9624,18.75,1989,17.7939409092786,18.5741544587012,17.7939409092786,18.5741544587012,2007.83029359,0.0,1.0
2024-09-24,18.25,19.1556,18.25,18.88,3178,18.0788436731358,18.9759505679518,18.0788436731358,18.7029352629482,3208.08681399147,0.0,1.0
2024-09-25,18.4,18.515,18.15,18.2,4726,18.2274369088054,18.3413583894855,17.9797815160227,18.0293125945793,4770.74206511129,0.0,1.0
2024-09-26,19.01,19.01,18.72,18.72,702,18.8317160671952,18.8317160671952,18.5444358115673,18.5444358115673,708.64598597294,0.0,1.0
2024-09-27,18.0177,18.86,18.0177,18.86,1110,17.8487222821622,18.6831228315256,17.8487222821622,18.6831228315256,1120.50861029909,0.0,1.0
2024-09-30,18.0,18.1,18.0,18.02,4678,17.8311882803531,17.9302504374662,17.8311882803531,17.8510007117758,4722.28763871998,0.0,1.0
2024-10-01,18.2408,18.2408,18.2408,18.2408,268,18.0697299546814,18.0697299546814,18.0697299546814,18.0697299546814,270.53721401816,0.0,1.0
2024-10-02,18.0,18.5,17.9,18.5,2662,17.8311882803531,18.3264990659185,17.7321261232401,18.3264990659185,2687.20173028486,0.0,1.0
2024-10-03,18.0,18.3,17.57,18.3,2951,17.8311882803531,18.1283747516924,17.4052210047669,18.1283747516924,2978.93775584922,0.0,1.0
2024-10-04,18.1,18.1,17.9,17.99,1215,17.9302504374662,17.9302504374662,17.7321261232401,17.8212820646418,1226.50266803009,0.0,1.0
2024-10-07,18.14,18.5,18.11,18.5,1689,17.9698753003114,18.3264990659185,17.9401566531775,18.3264990659185,1704.9901286443,0.0,1.0
2024-10-08,18.51,19.6268,18.16,18.16,3970,18.3364052816298,19.4427314522686,17.9896877317341,17.9896877317341,4007.58484944812,0.0,1.0
2024-10-09,18.45,18.6,17.91,18.4,5842,18.276967987362,18.4255612230316,17.7420323389514,18.2274369088054,5897.30747870928,0.0,1.0
2024-10-10,18.36,18.4,18.36,18.4,299,18.1878120459602,18.2274369088054,18.1878120459602,18.2274369088054,301.830697729216,0.0,1.0
2024-10-11,18.63,18.86,18.36,18.36,879,18.4552798701655,18.6831228315256,18.1878120459602,18.1878120459602,887.321683290905,0.0,1.0
2024-10-14,18.7,18.73,16.97,16.97,2435,18.5246233801446,18.5543420272786,16.8108480620885,16.8108480620885,2458.05267214261,0.0,1.0
2024-10-15,18.5,18.98,18.5,18.5,1055,18.3264990659185,18.8019974200613,18.3264990659185,18.3264990659185,1064.98791339238,0.0,1.0
2024-10-16,18.32,18.43,18.04,18.41,1409,18.148187183115,18.2571555559393,17.8708131431984,18.2373431245167,1422.33930802831,0.0,1.0
2024-10-17,19.33,19.33,18.05,18.38,2913,19.148714969957,19.148714969957,17.8807193589097,18.2076244773828,2940.57800162276,0.0,1.0
2024-10-18,18.57,18.945,18.57,18.57,1723,18.3958425758977,18.7673256650717,18.3958425758977,18.3958425758977,1739.31201400481,0.0,1.0
2024-10-21,18.4,18.4,18.4,18.4,1317,18.2274369088054,18.2274369088054,18.2274369088054,18.2274369088054,1329.46832411163,0.0,1.0
2024-10-22,18.4,18.4,18.4,18.4,229,18.2274369088054,18.2274369088054,18.2274369088054,18.2274369088054,231.167992575219,0.0,1.0
2024-10-23,18.4,18.4,18.4,18.4,77,18.2274369088054,18.2274369088054,18.2274369088054,18.2274369088054,77.7289756693968,0.0,1.0
2024-10-24,18.42,18.51,18.42,18.5,961,18.247249340228,18.3364052816298,18.247249340228,18.3264990659185,970.097995042732,0.0,1.0
2024-10-25,18.7,18.9,18.44,18.78,4059,18.5246233801446,18.7227476943708,18.2670617716507,18.6038731058351,4097.42743171535,0.0,1.0
2024-10-28,17.945,19.13,17.51,17.51,4623,17.7767040939409,18.9505906557309,17.3457837104991,17.3457837104991,4666.76694181327,0.0,1.0
2024-10-29,18.54,18.9,18.0386,18.89,5217,18.3661239287637,18.7227476943708,17.8694262729988,18.7128414786595,5266.39046840576,0.0,1.0
2024-10-30,18.5,19.73,18.5,18.88,2407,18.3264990659185,19.5449635984093,18.3264990659185,18.7029352629482,2429.78759008101,0.0,1.0
2024-10-31,18.755,18.755,18.755,18.755,883,18.5791075665568,18.5791075665568,18.5791075665568,18.5791075665568,891.359552156849,0.0,1.0
2024-11-01,19.225,19.225,18.71,18.72,2369,19.0446997049883,19.0446997049883,18.534529595856,18.5444358115673,2391.42783585455,0.0,1.0
2024-11-04,19.115,19.115,19.115,19.115,371,18.9357313321639,18.9357313321639,18.9357313321639,18.9357313321639,374.512337316184,0.0,1.0
2024-11-05,20.2,20.42,19.5,19.5,7882,20.0105557368407,20.2284924824895,19.3171206370492,19.3171206370492,7956.62060034007,0.0,1.0
2024-11-06,20.7,22.27,20.4,21.0,7434,20.5058665224061,22.0611423890814,20.2086800510669,20.8030529937453,7504.37928735448,0.0,1.0
2024-11-07,20.7,20.84,20.2,20.73,5598,20.5058665224061,20.6445535423644,20.0105557368407,20.53558516954,5650.99747788679,0.0,1.0
2024-11-08,20.4,20.64,19.99,20.34,2751,20.2086800510669,20.4464292281383,19.8025252069033,20.149242756799,2777.04431255208,0.0,1.0
2024-11-11,20.29,20.315,19.8001,19.99,1211,20.0997116782425,20.1244772175208,19.6144061705456,19.8025252069033,1222.46479916415,0.0,1.0
2024-11-12,19.51,20.64,19.51,20.64,6258,19.3270268527605,20.4464292281383,19.3270268527605,20.4464292281383,6317.24584076734,0.0,1.0
2024-11-13,19.13,19.13,18.0,18.0,7035,18.9505906557309,18.9505906557309,17.8311882803531,17.8311882803531,7101.60186797668,0.0,1.0
2024-11-14,19.08,19.08,18.55,18.55,3324,18.9010595771743,18.9010595771743,18.376030144475,18.376030144475,3355.46902759837,0.0,1.0
2024-11-15,18.94,18.96,18.94,18.96,903,18.762372557216,18.7821849886386,18.762372557216,18.7821849886386,911.548896486562,0.0,1.0
2024-11-18,18.06,18.94,18.06,18.7,1449,17.890625574621,18.762372557216,17.890625574621,18.5246233801446,1462.71799668774,0.0,1.0
2024-11-19,17.63,17.99,17.0,17.8,7585,17.4646582990348,17.8212820646418,16.8405667092224,17.633063966127,7656.8088370438,0.0,1.0
2024-11-20,17.99,17.99,17.55,17.55,455,17.8212820646418,17.8212820646418,17.3854085733443,17.3854085733443,459.307583500981,0.0,1.0
2024-11-21,18.25,19.0,17.94,18.0,12679,18.0788436731358,18.8218098514839,17.7717509860853,17.8311882803531,12799.0348378218,0.0,1.0
2024-11-22,18.49,18.49,18.2,18.2,3887,18.3165928502072,18.3165928502072,18.0293125945793,18.0293125945793,3923.7990704798,0.0,1.0
2024-11-25,18.848,18.9999,18.2556,18.9999,1346,18.671235372672,18.8217107893268,18.0843911539342,18.8217107893268,1358.74287338971,0.0,1.0
2024-11-26,18.19,18.225,17.5145,18.0,2917,18.019406378868,18.0540781338576,17.3502415075692,17.8311882803531,2944.6158704887,0.0,1.0
2024-11-27,17.52,18.5,17.5,18.25,7239,17.3556899262104,18.3264990659185,17.3358774947878,18.0788436731358,7307.53318013977,0.0,1.0
2024-11-29,17.04,17.04,16.77,16.77,3632,16.8801915720676,16.8801915720676,16.6127237478623,16.6127237478623,3666.38493027597,0.0,1.0
2024-12-02,17.02,17.04,17.02,17.04,816,16.860379140645,16.8801915720676,16.860379140645,16.8801915720676,823.725248652308,0.0,1.0
2024-12-03,17.7299,17.7299,17.0,17.0618,5524,17.5636213939907,17.5636213939907,16.8405667092224,16.9017871223183,5576.29690386686,0.0,1.0
2024-12-04,17.09,17.35,16.782,17.35,3168,16.9297226506242,17.1872842591182,16.6246112067159,17.1872842591182,3197.9921418266,0.0,1.0
2024-12-05,16.9,16.9,16.3001,16.56,4158,16.7712231992433,16.7712231992433,16.1758943946737,16.4338139751165,4189.92694600657,0.03,1.0
2024-12-06,16.51,16.705,16.51,16.6,1261,16.3841949715684,16.5777090854058,16.3841949715684,16.4735091779549,1270.6825105614,0.0,1.0
2024-12-09,16.77,17.0,16.51,16.51,6459,16.6422137900183,16.8704612063394,16.3841949715684,16.3841949715684,6508.59503228872,0.0,1.0
2024-12-10,16.06,16.77,16.06,16.77,1106,15.9376239396359,16.6422137900183,15.9376239396359,16.6422137900183,1114.49235264148,0.0,1.0
2024-12-11,15.8391,16.0999,15.55,15.55,890,15.7184071819606,15.9772199044673,15.4315101034457,15.4315101034457,896.833809991787,0.0,1.0
2024-12-12,16.5,16.7,15.41,15.41,3973,16.3742711708588,16.572747185051,15.2925768935112,15.2925768935112,4003.50643494087,0.0,1.0
2024-12-13,16.555,16.555,16.394,16.41,1134,16.4288520747617,16.4288520747617,16.2690788833369,16.2849569644723,1142.70734891088,0.0,1.0
2024-12-16,17.1,17.1,15.56,15.56,2135,16.9696992134355,16.9696992134355,15.4414339041553,15.4414339041553,2151.3934655421,0.0,1.0
2024-12-17,17.257,17.257,16.7,16.75,1152,17.1255028845764,17.1255028845764,16.572747185051,16.6223661885991,1160.84556079836,0.0,1.0
2024-12-18,15.78,16.635,15.78,16.635,2471,15.6597575197668,16.5082424804386,15.6597575197668,16.5082424804386,2489.97342077495,0.0,1.0
2024-12-19,15.75,16.6,15.12,15.12,733,15.6299861176379,16.4735091779549,15.0047866729324,15.0047866729324,738.628295195486,0.0,1.0
2024-12-20,16.26,16.26,15.6,15.6,879,16.1360999538281,16.1360999538281,15.4811291069938,15.4811291069938,885.749347171667,0.0,1.0
2024-12-23,15.5,16.82,15.5,15.75,2567,15.3818910998977,16.6918327935664,15.3818910998977,15.6299861176379,2586.71055084148,0.0,1.0
2024-12-24,15.5,15.5,15.5,15.5,1064,15.3818910998977,15.3818910998977,15.3818910998977,15.3818910998977,1072.16985823737,0.0,1.0
2024-12-26,16.0,16.0,16.0,16.0,281,15.8780811353782,15.8780811353782,15.8780811353782,15.8780811353782,283.157641132239,0.0,1.0
2024-12-27,15.6065,15.6065,15.5,15.5,989,15.487579577455,15.487579577455,15.3818910998977,15.3818910998977,996.593975372899,0.0,1.0
2024-12-30,16.25,16.25,15.5005,15.5005,999,16.1261761531185,16.1261761531185,15.3823872899331,15.3823872899331,1006.67075975483,0.0,1.0
2024-12-31,15.84,15.935,15.36,15.51,2992,15.7193003240244,15.8135764307658,15.2429578899631,15.3918149006073,3014.97388707353,0.0,1.0
2025-01-02,15.55,15.55,15.55,15.55,570,15.4315101034457,15.4315101034457,15.4315101034457,15.4315101034457,574.376709770023,0.0,1.0
2025-01-03,15.87,15.87,15.58,15.722,706,15.7490717261533,15.7490717261533,15.4612815055746,15.602199475651,711.420977364272,0.0,1.0
2025-01-06,16.346,16.346,16.346,16.346,429,16.2214446399308,16.2214446399308,16.2214446399308,16.2214446399308,432.294049984805,0.0,1.0
2025-01-07,16.346,16.346,16.346,16.346,73,16.2214446399308,16.2214446399308,16.2214446399308,16.2214446399308,73.5605259880904,0.0,1.0
2025-01-08,15.8,15.9,15.55,15.65,2185,15.679605121186,15.7788431282821,15.4315101034457,15.5307481105418,2201.77738745175,0.0,1.0
2025-01-10,15.8,15.8,15.8,15.8,813,15.679605121186,15.679605121186,15.679605121186,15.679605121186,819.242570250926,0.0,1.0
2025-01-13,15.8674,15.8674,15.5,15.5,1933,15.7464915379688,15.7464915379688,15.3818910998977,15.3818910998977,1947.84242102711,0.0,1.0
2025-01-14,15.7045,15.7045,15.5,15.5,1679,15.5848328244092,15.5848328244092,15.3818910998977,15.3818910998977,1691.89209772608,0.0,1.0
2025-01-15,15.9,15.9,15.9,15.9,695,15.7788431282821,15.7788431282821,15.7788431282821,15.7788431282821,700.33651454415,0.0,1.0
2025-01-16,15.9399,15.9399,15.5,15.5,1318,15.8184390931135,15.8184390931135,15.3818910998977,15.3818910998977,1328.1201815384,0.0,1.0
2025-01-17,15.5,15.7,15.5,15.7,2951,15.3818910998977,15.5803671140899,15.3818910998977,15.5803671140899,2973.6590711076,0.0,1.0
2025-01-21,15.43,15.5,15.3888,15.5,698,15.3124244949304,15.3818910998977,15.2715384360068,15.3818910998977,703.359549858727,0.0,1.0
2025-01-22,15.5,15.56,15.5,15.5,845,15.3818910998977,15.4414339041553,15.3818910998977,15.3818910998977,851.4882802731,0.0,1.0
2025-01-23,15.62,15.62,15.5,15.5,592,15.500976708413,15.500976708413,15.3818910998977,15.3818910998977,596.545635410268,0.0,1.0
2025-01-24,15.654,15.74,15.654,15.74,1497,15.5347176308257,15.6200623169283,15.5347176308257,15.6200623169283,1508.49462197495,0.0,1.0
2025-01-27,15.25,15.3151,15.24,15.3151,1189,15.1337960821574,15.1984000247769,15.1238722814478,15.1984000247769,1198.1296630115,0.0,1.0
2025-01-28,15.25,15.25,15.25,15.25,401,15.1337960821574,15.1337960821574,15.1337960821574,15.1337960821574,404.079053715401,0.0,1.0
2025-01-29,15.16,15.25,15.16,15.25,1265,15.0444818757709,15.1337960821574,15.0444818757709,15.1337960821574,1274.71322431417,0.0,1.0
2025-01-30,15.45,16.64,13.88,15.07,18757,15.3322720963496,16.5132043807934,13.7742353849406,14.9551676693844,18901.0244651865,0.0,1.0
2025-01-31,15.4,16.24,15.4,16.24,656,15.2826530928015,16.1162523524089,15.2826530928015,16.1162523524089,661.037055454624,0.0,1.0
2025-02-03,15.4,15.4,15.4,15.4,86,15.2826530928015,15.2826530928015,15.2826530928015,15.2826530928015,86.6603456846,0.0,1.0
2025-02-04,15.3999,15.3999,15.3999,15.3999,237,15.2825538547945,15.2825538547945,15.2825538547945,15.2825538547945,238.819789851745,0.0,1.0
2025-02-05,15.32,15.32,15.32,15.32,696,15.2032626871247,15.2032626871247,15.2032626871247,15.2032626871247,701.34419298234,0.0,1.0
2025-02-06,15.36,15.36,15.0,15.0,2423,15.2429578899631,15.2429578899631,14.8857010644171,14.8857010644171,2441.60485574169,0.0,1.0
2025-02-07,15.24,15.24,14.75,14.75,1900,15.1238722814478,15.1238722814478,14.6376060466768,14.6376060466768,1914.58903256673,0.0,1.0
2025-02-10,15.14,15.18,15.0,15.0,1125,15.0246342743517,15.0643294771901,14.8857010644171,14.8857010644171,1133.63824296714,0.0,1.0
2025-02-11,15.2,15.2,15.2,15.2,374,15.0841770786093,15.0841770786093,15.0841770786093,15.0841770786093,376.87173588419,0.0,1.0
2025-02-12,14.9999,14.9999,14.51,14.8,3906,14.88560182641,14.88560182641,14.3994348296461,14.6872250502249,3935.99197958194,0.0,1.0
2025-02-13,14.94,14.94,14.6043,14.69,2094,14.8261582601594,14.8261582601594,14.4930162703378,14.5780632424191,2110.07864957619,0.0,1.0
2025-02-14,14.84,14.84,14.21,14.21,1427,14.7269202530633,14.7269202530633,14.1017208083578,14.1017208083578,1437.95713130144,0.0,1.0
2025-02-18,14.8,14.8,14.8,14.8,651,14.6872250502249,14.6872250502249,14.6872250502249,14.6872250502249,655.998663263655,0.0,1.0
2025-02-19,14.615,14.615,14.3001,14.3001,2391,14.5036347370971,14.5036347370971,14.1911342527514,14.1911342527514,2409.3591457195,0.0,1.0
2025-02-20,14.94,15.18,14.11,14.5,1799,14.8261582601594,15.0643294771901,14.0024828012617,14.3895110289365,1812.81351030925,0.0,1.0
2025-02-21,14.79,14.8,13.99,14.585,3382,14.6773012495153,14.6872250502249,13.8833971927463,14.4738633349682,3407.96847796878,0.0,1.0
2025-02-24,14.0,14.94,14.0,14.47,1055,13.893320993456,14.8261582601594,13.893320993456,14.3597396268077,1063.10075229363,0.0,1.0
2025-02-25,13.93,14.13,13.85,14.13,4008,13.8238543884887,14.0223304026809,13.7444639828118,14.0223304026809,4038.77518027762,0.0,1.0
2025-02-26,14.79,14.79,13.81,13.92,1257,14.6773012495153,14.6773012495153,13.7047687799733,13.8139305877791,1266.65179680862,0.0,1.0
2025-02-27,14.5,14.5,13.8001,14.1,1142,14.3895110289365,14.3895110289365,13.6949442172708,13.9925590005521,1150.76877641643,0.0,1.0
2025-02-28,14.5,14.5,14.5,14.5,167,14.3895110289365,14.3895110289365,14.3895110289365,14.3895110289365,168.282299178235,0.0,1.0
2025-03-03,14.1382,14.1382,14.1382,14.1382,492,14.0304679192628,14.0304679192628,14.0304679192628,14.0304679192628,495.777791590965,0.0,1.0
2025-03-04,13.75,14.0999,13.475,13.61,1899,13.6452259757157,13.992459762545,13.3723214562014,13.5062927657811,1913.58135412854,0.0,1.0
2025-03-05,13.6932,13.72,13.4,13.4,931,13.6186301898139,13.6452842435842,13.3270268851332,13.3270268851332,936.097758902007,0.03,1.0
2025-03-06,13.9,13.9,13.9,13.9,424,13.8243040077128,13.8243040077128,13.8243040077128,13.8243040077128,426.321643151935,0.0,1.0
2025-03-07,13.9,14.01,13.8,13.8,2473,13.8243040077128,13.9337049746803,13.7248485831969,13.7248485831969,2486.54109319513,0.0,1.0
2025-03-10,13.6,14.05,13.51,13.8,3558,13.5259377341651,13.9734871444867,13.4364278521007,13.7248485831969,3577.48209041174,0.0,1.0
2025-03-11,13.97,14.2399,13.4,13.5,2388,13.893922804874,14.1623529956424,13.3270268851332,13.4264823096492,2401.07566945004,0.0,1.0
2025-03-12,14.94,14.94,14.94,14.94,1031,14.8586404226784,14.8586404226784,14.8586404226784,14.8586404226784,1036.64531624916,0.0,1.0
2025-03-13,14.9,15.0,14.9,15.0,795,14.818858252872,14.9183136773879,14.818858252872,14.9183136773879,799.353080909878,0.0,1.0
2025-03-14,14.4101,14.75,14.41,14.55,928,14.3316261281685,14.6696751160981,14.331526672744,14.4707642670663,933.081332181594,0.0,1.0
2025-03-17,14.152,14.152,13.8202,13.8202,3641,14.0749316774929,14.0749316774929,13.7449385789491,13.7449385789491,3660.9365630099,0.0,1.0
2025-03-18,13.7,14.0914,13.45,13.45,4041,13.625393158681,14.0146616902363,13.3767545973912,13.3767545973912,4063.1267923985,0.0,1.0
2025-03-19,14.01,14.01,14.01,14.01,365,13.9337049746803,13.9337049746803,13.9337049746803,13.9337049746803,366.998584317114,0.0,1.0
2025-03-20,13.62,13.72,13.62,13.7,1446,13.5458288190683,13.6452842435842,13.5458288190683,13.625393158681,1453.91767923985,0.0,1.0
2025-03-21,13.62,13.8,13.6014,13.8,1663,13.5458288190683,13.7248485831969,13.5273301101083,13.7248485831969,1672.10587868317,0.0,1.0
2025-03-24,13.4,13.7001,13.11,13.7001,1112,13.3270268851332,13.6254926141055,13.0386061540371,13.6254926141055,1118.08883770036,0.0,1.0
2025-03-25,13.35,13.645,13.26,13.26,2450,13.2772991728753,13.5706926751972,13.1877892908109,13.1877892908109,2463.41515500527,0.0,1.0
2025-03-26,13.8,13.8521,13.3,13.48,2637,13.7248485831969,13.7766648593697,13.2275714606173,13.406591224746,2651.43908724446,0.0,1.0
2025-03-27,14.14,14.14,14.14,14.14,692,14.062997026551,14.062997026551,14.062997026551,14.062997026551,695.789096842309,0.0,1.0
2025-03-28,13.58,13.58,13.1201,13.22,3596,13.5060466492619,13.5060466492619,13.0486511519132,13.1480071210046,3615.69016220366,0.0,1.0
2025-03-31,10.89,12.95,10.89,12.95,11824,10.8306957297837,12.8794774748116,10.8306957297837,12.8794774748116,11888.7431807275,0.0,1.0
2025-04-01,10.5,11.5,10.08,10.89,8305,10.4428195741716,11.4373738193308,10.0251067912047,10.8306957297837,8350.47463768113,0.0,1.0
2025-04-02,11.27,11.28,10.25,10.25,6468,11.2086263429441,11.2185718853957,10.1941810128818,10.1941810128818,6503.41600921396,0.0,1.0
2025-04-03,10.602,10.8,10.57,10.57,3538,10.5442641071778,10.7411858477193,10.5124383713327,10.5124383713327,3557.37257894232,0.0,1.0
2025-04-04,10.3,10.8,9.8501,10.25,10199,10.2439087251397,10.7411858477193,9.7964587702426,10.1941810128818,10254.8453738363,0.0,1.0
2025-04-07,10.55,10.55,9.98,9.98,10552,10.4925472864295,10.4925472864295,9.92565136668878,9.92565136668878,10609.7782512717,0.0,1.0
2025-04-08,9.96,10.55,9.72,10.0386,11148,9.9057602817856,10.4925472864295,9.66706726294739,9.98393224545511,11209.0416930608,0.0,1.0
2025-04-09,10.3999,10.3999,9.5,9.75,5892,10.3432646942311,10.3432646942311,9.44826532901237,9.69690389030217,5924.26207889434,0.0,1.0
2025-04-10,9.5,10.07,9.5,10.07,1585,9.44826532901237,10.0151612487531,9.44826532901237,10.0151612487531,1593.67878395239,0.0,1.0
2025-04-11,9.8,9.98,9.4142,9.4142,19021,9.74663160256013,9.92565136668878,9.36293257477771,9.36293257477771,19125.1508830022,0.0,1.0
2025-04-14,9.06,9.4141,8.93,9.3698,6446,9.01066146114232,9.36283311935319,8.88136940927162,9.31877436629264,6481.29554659756,0.0,1.0
2025-04-15,9.2166,9.2166,8.9,9.06,1556,9.16640865593425,9.16640865593425,8.85153278191685,9.01066146114232,1564.51999232172,0.0,1.0
2025-04-16,8.9,8.9001,8.9,8.9,2212,8.85153278191685,8.85163223734136,8.85153278191685,8.85153278191685,2224.11196851905,0.0,1.0
2025-04-17,9.2499,9.2499,9.2499,9.2499,468,9.19952731229805,9.19952731229805,9.19952731229805,9.19952731229805,470.562568384682,0.0,1.0
2025-04-21,8.64,9.4899,8.64,9.0,1935,8.59294867817546,9.43822033113626,8.59294867817546,8.95098820643277,1945.59523466743,0.0,1.0
2025-04-22,9.06,9.32,8.25,9.26,2343,9.01066146114232,9.26924556488371,8.20507252256337,9.20957231017416,2355.82926864382,0.0,1.0
2025-04-23,9.3,9.301,8.8,8.8,1261,9.24935447998053,9.25034903422569,8.75207735740093,8.75207735740093,1267.90469814761,0.0,1.0
2025-04-24,9.2,9.4,8.7035,8.995,3797,9.14989905546461,9.34880990449645,8.65610287274307,8.94601543520697,3817.79075247144,0.0,1.0
2025-04-25,10.2,12.1,9.2609,9.2609,14039,10.1444533006238,12.0341063664263,9.2104674089948,9.2104674089948,14115.871575967,0.0,1.0
2025-04-28,11.9167,12.0,9.94,10.25,9789,11.8518045732886,11.9346509419104,9.88586919688241,10.1941810128818,9842.60038871293,0.0,1.0
2025-04-29,12.39,13.8,11.2838,11.8244,9697,12.3225270975224,13.7248485831969,11.2223511915273,11.7600072164604,9750.09663595358,0.0,1.0
2025-04-30,13.25,13.25,13.25,13.25,1338,13.1778437483594,13.1778437483594,13.1778437483594,13.1778437483594,1345.32631730492,0.0,1.0
2025-05-01,12.8615,12.8615,12.8615,12.8615,671,12.791459424115,12.791459424115,12.791459424115,12.791459424115,674.674109799405,0.0,1.0
2025-05-02,12.68,14.24,11.77,11.77,22343,12.6109478286186,14.162452451067,11.7059034655237,11.7059034655237,22465.3407380747,0.0,1.0
2025-05-05,12.54,13.4682,12.04,13.3,5963,12.4717102342963,13.3948554846531,11.9744331117167,13.2275714606173,5995.65084461082,0.0,1.0
2025-05-06,11.97,12.5875,11.97,12.4,3165,11.9048143145556,12.5189515609414,11.9048143145556,12.332472639974,3182.33019003743,0.0,1.0
2025-05-07,10.63,12.2,8.15,12.2,22675,10.5721116260423,12.1335617909422,8.10561709804745,12.1335617909422,22799.1586284671,0.0,1.0
2025-05-08,10.88,12.0401,10.5,11.29,14888,10.8207501873321,11.9745325671412,10.4428195741716,11.2285174278473,14969.5203378443,0.0,1.0
2025-05-09,11.3399,11.3399,10.48,11.29,5551,11.2781456846808,11.2781456846808,10.4229284892684,11.2285174278473,5581.39490834052,0.0,1.0
2025-05-12,11.19,11.65,11.19,11.2598,3299,11.1290620033314,11.5865569561046,11.1290620033314,11.1984818896435,3317.06391688262,0.0,1.0
2025-05-13,11.21,11.2502,11.21,11.25,3081,11.1489530882346,11.18893416889,11.1489530882346,11.188735258041,3097.87024186582,0.0,1.0
2025-05-14,11.2,11.2,11.2,11.2,1037,11.139007545783,11.139007545783,11.139007545783,11.139007545783,1042.67816968999,0.0,1.0
2025-05-15,11.22,11.43,10.27,11.3154,4538,11.1588986306862,11.3677550221696,10.2140720977849,11.2537791056744,4562.84815241385,0.0,1.0
2025-05-16,10.77,10.77,10.77,10.77,424,10.7113492203645,10.7113492203645,10.7113492203645,10.7113492203645,426.321643151936,0.0,1.0
2025-05-19,11.52,11.52,11.2,11.2,1408,11.4572649042339,11.4572649042339,11.139007545783,11.139007545783,1415.70960744794,0.0,1.0
2025-05-20,11.58,12.6333,11.58,12.1,3707,11.5169381589435,12.5645021453697,11.5169381589435,12.0341063664263,3727.29795085901,0.0,1.0
2025-05-21,12.3299,12.3299,11.52,11.52,1479,12.2627543873884,12.2627543873884,11.4572649042339,11.4572649042339,1487.09837316441,0.0,1.0
2025-05-22,11.5222,11.73,11.5222,11.58,2334,11.4594529235733,11.6661212957174,11.4594529235733,11.5169381589435,2346.77998848258,0.0,1.0
2025-05-23,11.52,11.75,10.97,11.75,4536,11.4572649042339,11.6860123806206,10.9102600693964,11.6860123806206,4560.83720126693,0.0,1.0
2025-05-27,11.65,11.9434,11.1071,11.54,3482,11.5865569561046,11.8783591716343,11.0466134564077,11.4771559891371,3501.06594682792,0.0,1.0
2025-05-28,11.3717,11.3717,11.3717,11.3717,356,11.3097725096768,11.3097725096768,11.3097725096768,11.3097725096768,357.94930415587,0.0,1.0
2025-05-29,12.33,12.33,11.89,11.89,1449,12.2628538428129,12.2628538428129,11.8252499749428,11.8252499749428,1456.93410596026,0.0,1.0
2025-05-30,12.52,12.98,11.89,11.9,3681,12.4518191493931,12.9093141021664,11.8252499749428,11.8351955173944,3701.15558594876,0.0,1.0
2025-06-02,13.94,14.9,12.5201,12.5201,8505,13.8640861775192,14.818858252872,12.4519186048177,12.4519186048177,8551.56975237547,0.0,1.0
2025-06-03,13.84,13.84,13.2809,13.6964,3064,13.7646307530033,13.7646307530033,13.2085754745348,13.6218127633984,3080.7771571168,0.0,1.0
2025-06-04,13.7,13.75,13.09,13.44,2165,13.625393158681,13.675120870939,13.0187150691339,13.3668090549396,2176.85461656589,0.0,1.0
2025-06-05,13.59,13.59,13.45,13.45,929,13.5458288190683,13.5458288190683,13.4062838569881,13.4062838569881,932.029347826084,0.03,1.0
2025-06-06,13.78,14.49,12.72,13.47,5025,13.7352112676056,14.4429035752979,12.6786565547129,13.426218851571,5041.38586956523,0.0,1.0
2025-06-09,13.99,13.99,13.5,13.97,3016,13.9445287107259,13.9445287107259,13.4561213434453,13.924593716143,3025.83478260869,0.0,1.0
2025-06-10,13.66,13.66,13.2401,13.2401,686,13.6156013001083,13.6156013001083,13.1970660888407,13.1970660888407,688.236956521741,0.0,1.0
2025-06-11,13.64,13.64,13.2427,13.2427,645,13.5956663055255,13.5956663055255,13.1996576381365,13.1996576381365,647.103260869563,0.0,1.0
2025-06-12,13.7,13.7,13.303,13.7,986,13.6554712892741,13.6554712892741,13.2597616468039,13.6554712892741,989.215217391305,0.0,1.0
2025-06-13,13.58,13.58,13.2,13.31,1584,13.5358613217768,13.5358613217768,13.1570964247021,13.2667388949079,1589.16521739131,0.0,1.0
2025-06-16,13.86,13.86,13.86,13.86,730,13.8149512459372,13.8149512459372,13.8149512459372,13.8149512459372,732.380434782607,0.0,1.0
2025-06-17,13.6,13.6,13.11,13.505,869,13.5557963163597,13.5557963163597,13.0673889490791,13.461105092091,871.833695652174,0.0,1.0
2025-06-18,13.5,13.5,12.8523,12.9502,1478,13.4561213434453,13.4561213434453,12.8105265438787,12.9081083423619,1482.81956521739,0.0,1.0
2025-06-20,11.53,13.9,11.53,13.9,3729,11.4925243770314,13.8548212351029,11.4925243770314,13.8548212351029,3741.1597826087,0.0,1.0
2025-06-23,12.0,12.62,12.0,12.0,3354,11.9609967497291,12.5789815817985,11.9609967497291,11.9609967497291,3364.93695652175,0.0,1.0
2025-06-24,12.0,12.0,12.0,12.0,401,11.9609967497291,11.9609967497291,11.9609967497291,11.9609967497291,402.307608695654,0.0,1.0
2025-06-25,12.5,12.5,11.7,12.0,1165,12.4593716143012,12.4593716143012,11.6619718309859,11.9609967497291,1168.79891304348,0.0,1.0
2025-06-26,12.4,12.65,11.75,12.0,5298,12.3596966413868,12.6088840736728,11.7118093174431,11.9609967497291,5315.27608695651,0.0,1.0
2025-06-27,12.35,13.0,11.77,11.85,9256,12.3098591549296,12.9577464788732,11.731744312026,11.8114842903575,9286.18260869564,0.0,1.0
2025-06-30,12.23,12.6,11.75,12.33,32415,12.1902491874323,12.5590465872156,11.7118093174431,12.2899241603467,32520.7010869565,0.0,1.0
2025-07-01,12.23,12.23,12.23,12.23,315,12.1902491874323,12.1902491874323,12.1902491874323,12.1902491874323,316.027173913043,0.0,1.0
2025-07-02,12.2,12.82,12.04,12.04,2638,12.160346695558,12.7783315276273,12.0008667388949,12.0008667388949,2646.60217391304,0.0,1.0
2025-07-03,12.5,13.1,12.1,12.4,12768,12.4593716143012,13.0574214517876,12.0606717226436,12.3596966413868,12809.6347826087,0.0,1.0
2025-07-07,12.175,12.3159,12.175,12.3159,874,12.1354279523294,12.2758699891658,12.1354279523294,12.2758699891658,876.849999999997,0.0,1.0
2025-07-08,11.97,12.75,11.73,12.75,2841,11.9310942578548,12.7085590465872,11.6918743228602,12.7085590465872,2850.26413043479,0.0,1.0
2025-07-09,12.225,12.225,11.73,11.73,632,12.1852654387866,12.1852654387866,11.6918743228602,11.6918743228602,634.060869565216,0.0,1.0
2025-07-10,11.985,12.49,11.73,12.49,2839,11.946045503792,12.4494041170098,11.6918743228602,12.4494041170098,2848.25760869565,0.0,1.0
2025-07-11,12.12,12.12,12.12,12.12,301,12.0806067172264,12.0806067172264,12.0806067172264,12.0806067172264,301.981521739131,0.0,1.0
2025-07-14,12.12,12.12,12.12,12.12,360,12.0806067172264,12.0806067172264,12.0806067172264,12.0806067172264,361.173913043479,0.0,1.0
2025-07-15,12.12,12.12,12.12,12.12,137,12.0806067172264,12.0806067172264,12.0806067172264,12.0806067172264,137.446739130435,0.0,1.0
2025-07-16,12.12,12.12,12.12,12.12,74,12.0806067172264,12.0806067172264,12.0806067172264,12.0806067172264,74.2413043478263,0.0,1.0
2025-07-17,12.12,12.12,12.12,12.12,300,12.0806067172264,12.0806067172264,12.0806067172264,12.0806067172264,300.978260869566,0.0,1.0
2025-07-18,11.52,11.9,11.47,11.62,1017,11.48255687974,11.8613217768147,11.4327193932828,11.5822318526544,1020.31630434782,0.0,1.0
2025-07-21,11.7002,11.85,11.3323,11.3323,1085,11.6621711809317,11.8114842903575,11.2954669555796,11.2954669555796,1088.53804347827,0.0,1.0
2025-07-22,11.55,12.0,11.13,11.13,5106,11.5124593716143,11.9609967497291,11.0938244853738,11.0938244853738,5122.65,0.0,1.0
2025-07-23,11.99,12.2,11.99,12.2,1720,11.9510292524377,12.160346695558,11.9510292524377,12.160346695558,1725.60869565217,0.0,1.0
2025-07-24,12.51,12.51,11.6,11.66,3166,12.4693391115926,12.4693391115926,11.5622968580715,11.6221018418202,3176.32391304349,0.0,1.0
2025-07-25,12.5,12.5,11.9,11.9,9467,12.4593716143012,12.4593716143012,11.8613217768147,11.8613217768147,9497.87065217391,0.0,1.0
2025-07-28,12.63,13.25,12.625,13.25,1618,12.5889490790899,13.2069339111593,12.5839653304442,13.2069339111593,1623.27608695652,0.0,1.0
2025-07-29,12.63,12.63,12.63,12.63,61,12.5889490790899,12.5889490790899,12.5889490790899,12.5889490790899,61.1989130434784,0.0,1.0
2025-07-30,12.6573,12.6573,12.45,12.6225,4250,12.6161603466956,12.6161603466956,12.409534127844,12.5814734561213,4263.85869565216,0.0,1.0
2025-07-31,12.69,12.69,12.63,12.6599,3515,12.6487540628386,12.6487540628386,12.5889490790899,12.6187518959913,3526.46195652173,0.0,1.0
2025-08-01,12.69,12.69,12.69,12.69,192,12.6487540628386,12.6487540628386,12.6487540628386,12.6487540628386,192.626086956521,0.0,1.0
2025-08-04,11.44,11.94,11.44,11.94,788,11.4028169014084,11.9011917659805,11.4028169014084,11.9011917659805,790.569565217395,0.0,1.0
2025-08-05,12.25,12.25,12.07,12.11,2752,12.2101841820152,12.2101841820152,12.0307692307692,12.070639219935,2760.97391304347,0.0,1.0
2025-08-06,12.775,12.775,12.775,12.775,197,12.7334777898158,12.7334777898158,12.7334777898158,12.7334777898158,197.642391304348,0.0,1.0
2025-08-07,13.14,13.14,13.14,13.14,542,13.0972914409534,13.0972914409534,13.0972914409534,13.0972914409534,543.767391304348,0.0,1.0
2025-08-08,13.14,13.14,13.14,13.14,112,13.0972914409534,13.0972914409534,13.0972914409534,13.0972914409534,112.365217391304,0.0,1.0
2025-08-11,12.125,12.75,12.125,12.75,997,12.0855904658722,12.7085590465872,12.0855904658722,12.7085590465872,1000.25108695652,0.0,1.0
2025-08-12,12.0,12.0,12.0,12.0,440,11.9609967497291,11.9609967497291,11.9609967497291,11.9609967497291,441.434782608697,0.0,1.0
2025-08-13,12.0,12.0,12.0,12.0,153,11.9609967497291,11.9609967497291,11.9609967497291,11.9609967497291,153.498913043479,0.0,1.0
2025-08-14,12.0,12.0,12.0,12.0,59,11.9609967497291,11.9609967497291,11.9609967497291,11.9609967497291,59.192391304348,0.0,1.0
2025-08-15,12.0,12.0,12.0,12.0,58,11.9609967497291,11.9609967497291,11.9609967497291,11.9609967497291,58.1891304347828,0.0,1.0
2025-08-18,11.11,11.56,11.11,11.56,3403,11.0738894907909,11.5224268689057,11.0738894907909,11.5224268689057,3414.09673913043,0.0,1.0
2025-08-19,10.6,10.6,10.3,10.3,876,10.5655471289274,10.5655471289274,10.2665222101842,10.2665222101842,878.856521739131,0.0,1.0
2025-08-20,10.875,11.35,10.875,11.35,1953,10.839653304442,11.3131094257855,10.839653304442,11.3131094257855,1959.36847826088,0.0,1.0
2025-08-21,10.74,10.8,10.19,10.8,2195,10.7050920910076,10.7648970747562,10.1568797399783,10.7648970747562,2202.15760869565,0.0,1.0
2025-08-22,11.0,11.0,10.94,10.94,1064,10.964247020585,10.964247020585,10.9044420368364,10.9044420368364,1067.4695652174,0.0,1.0
2025-08-25,11.0542,11.25,10.5,11.25,1533,11.0182708559047,11.2134344528711,10.465872156013,11.2134344528711,1537.99891304347,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,721,10.465872156013,10.465872156013,10.465872156013,10.465872156013,723.351086956522,0.0,1.0
2025-08-27,10.08,10.08,10.08,10.08,297,10.0472372697725,10.0472372697725,10.0472372697725,10.0472372697725,297.968478260869,0.0,1.0
2025-08-28,10.08,10.12,10.04,10.12,1459,10.0472372697725,10.0871072589382,10.0073672806067,10.0871072589382,1463.75760869565,0.0,1.0
2025-08-29,9.75,9.75,9.5,9.54,1008,9.71830985915493,9.71830985915493,9.46912242686891,9.50899241603467,1011.28695652174,0.0,1.0
2025-09-02,9.75,9.75,9.745,9.75,1128,9.71830985915493,9.71830985915493,9.71332611050921,9.71830985915493,1131.67826086957,0.0,1.0
2025-09-03,9.7,9.8892,9.38,9.8892,4707,9.66847237269772,9.85705742145179,9.34951245937162,9.85705742145179,4722.34891304348,0.0,1.0
2025-09-04,9.52,9.52,9.52,9.52,311,9.48905742145179,9.48905742145179,9.48905742145179,9.48905742145179,312.014130434783,0.0,1.0
2025-09-05,9.2,9.56,8.965,9.21,8502,9.2,9.56,8.965,9.21,8502,0.03,1.0
2025-09-08,9.4296,9.4296,9.2,9.2,10915,9.4296,9.4296,9.2,9.2,10915,0.0,1.0
2025-09-09,10.56,10.56,9.5001,9.5001,3044,10.56,10.56,9.5001,9.5001,3044,0.0,1.0
2025-09-10,10.1135,10.1135,9.5,9.51,4781,10.1135,10.1135,9.5,9.51,4781,0.0,1.0
2025-09-11,9.925,9.925,9.925,9.925,256,9.925,9.925,9.925,9.925,256,0.0,1.0
2025-09-12,9.8,9.95,9.8,9.95,663,9.8,9.95,9.8,9.95,663,0.0,1.0
2025-09-15,9.8,9.8,9.8,9.8,467,9.8,9.8,9.8,9.8,467,0.0,1.0
2025-09-16,10.24,10.24,9.01,9.01,4677,10.24,10.24,9.01,9.01,4677,0.0,1.0
2025-09-17,10.1,10.1,10.0,10.0,1788,10.1,10.1,10.0,10.0,1788,0.0,1.0
2025-09-18,10.9,10.94,9.76,9.76,5724,10.9,10.94,9.76,9.76,5724,0.0,1.0
2025-09-19,10.86,11.0,9.52,10.57,4303,10.86,11.0,9.52,10.57,4303,0.0,1.0
2025-09-22,10.78,10.84,10.0,10.0,4346,10.78,10.84,10.0,10.0,4346,0.0,1.0
2025-09-23,10.84,10.84,10.33,10.84,2311,10.84,10.84,10.33,10.84,2311,0.0,1.0
2025-09-24,11.1,11.1,10.84,10.84,455,11.1,11.1,10.84,10.84,455,0.0,1.0
2025-09-25,10.15,11.08,10.15,11.08,6918,10.15,11.08,10.15,11.08,6918,0.0,1.0
2025-09-26,10.55,10.55,10.1001,10.26,2012,10.55,10.55,10.1001,10.26,2012,0.0,1.0
2025-09-29,10.5,10.55,10.15,10.55,4820,10.5,10.55,10.15,10.55,4820,0.0,1.0
2025-09-30,10.45,10.45,10.45,10.45,623,10.45,10.45,10.45,10.45,623,0.0,1.0
2025-10-01,9.95,10.36,9.95,10.36,867,9.95,10.36,9.95,10.36,867,0.0,1.0
2025-10-02,10.2,10.5,10.19,10.449,5685,10.2,10.5,10.19,10.449,5685,0.0,1.0
2025-10-03,10.21,10.27,10.07,10.07,1739,10.21,10.27,10.07,10.07,1739,0.0,1.0
2025-10-06,10.21,10.21,10.21,10.21,106,10.21,10.21,10.21,10.21,106,0.0,1.0
2025-10-07,10.15,10.2475,10.0,10.125,775,10.15,10.2475,10.0,10.125,775,0.0,1.0
2025-10-08,10.02,10.166,9.96,10.0794,2586,10.02,10.166,9.96,10.0794,2586,0.0,1.0
2025-10-09,10.0,10.1258,9.89,10.1258,5423,10.0,10.1258,9.89,10.1258,5423,0.0,1.0
2025-10-10,9.76,10.0,9.76,10.0,692,9.76,10.0,9.76,10.0,692,0.0,1.0
2025-10-13,9.72,9.99,9.72,9.856,3522,9.72,9.99,9.72,9.856,3522,0.0,1.0
2025-10-14,9.8,9.8666,9.4001,9.4001,11740,9.8,9.8666,9.4001,9.4001,11740,0.0,1.0
2025-10-15,9.99,10.08,9.755,10.08,560,9.99,10.08,9.755,10.08,560,0.0,1.0
2025-10-16,9.65,9.65,9.65,9.65,255,9.65,9.65,9.65,9.65,255,0.0,1.0
2025-10-17,9.8627,9.8627,9.8627,9.8627,192,9.8627,9.8627,9.8627,9.8627,192,0.0,1.0
2025-10-20,9.8627,9.8627,9.8627,9.8627,252,9.8627,9.8627,9.8627,9.8627,252,0.0,1.0
2025-10-21,9.76,9.76,9.759,9.76,1567,9.76,9.76,9.759,9.76,1567,0.0,1.0
2025-10-22,9.5,9.5,9.5,9.5,660,9.5,9.5,9.5,9.5,660,0.0,1.0
2025-10-23,9.55,9.7172,9.5,9.7172,2010,9.55,9.7172,9.5,9.7172,2010,0.0,1.0
2025-10-24,9.5713,9.5713,9.5713,9.5713,268,9.5713,9.5713,9.5713,9.5713,268,0.0,1.0
2025-10-27,9.55,9.65,9.55,9.633,6498,9.55,9.65,9.55,9.633,6498,0.0,1.0
2025-10-28,9.51,9.5908,9.46,9.5869,1374,9.51,9.5908,9.46,9.5869,1374,0.0,1.0
2025-10-29,9.59,9.59,9.59,9.59,1294,9.59,9.59,9.59,9.59,1294,0.0,1.0
2025-10-30,9.6467,9.75,9.4,9.4,2664,9.6467,9.75,9.4,9.4,2664,0.0,1.0
2025-10-31,9.25,9.5999,9.25,9.5999,1262,9.25,9.5999,9.25,9.5999,1262,0.0,1.0
2025-11-03,9.4,9.4,9.02,9.02,1828,9.4,9.4,9.02,9.02,1828,0.0,1.0
2025-11-04,9.102,9.3448,9.0,9.3448,5095,9.102,9.3448,9.0,9.3448,5095,0.0,1.0
2025-11-05,9.0025,9.0025,9.0025,9.0025,582,9.0025,9.0025,9.0025,9.0025,582,0.0,1.0
2025-11-06,9.2,9.2,9.15,9.15,961,9.2,9.2,9.15,9.15,961,0.0,1.0
2025-11-07,9.0,9.1,8.915,9.1,3989,9.0,9.1,8.915,9.1,3989,0.0,1.0
2025-11-10,9.0675,9.75,9.0,9.75,7928,9.0675,9.75,9.0,9.75,7928,0.0,1.0
2025-11-11,9.1,9.74,9.1,9.3825,7142,9.1,9.74,9.1,9.3825,7142,0.0,1.0
2025-11-12,9.38,9.4,9.25,9.25,3499,9.38,9.4,9.25,9.25,3499,0.0,1.0
2025-11-13,9.05,9.3439,9.05,9.3439,2737,9.05,9.3439,9.05,9.3439,2737,0.0,1.0
2025-11-14,8.825,9.0,8.5,8.5,2512,8.825,9.0,8.5,8.5,2512,0.0,1.0
2025-11-17,9.1,9.5068,9.05,9.05,7048,9.1,9.5068,9.05,9.05,7048,0.0,1.0
2025-11-18,9.1,9.1,9.1,9.1,260,9.1,9.1,9.1,9.1,260,0.0,1.0
2025-11-19,9.1,9.25,9.0,9.0,2937,9.1,9.25,9.0,9.0,2937,0.0,1.0
2025-11-20,8.7634,8.9,8.7634,8.9,901,8.7634,8.9,8.7634,8.9,901,0.0,1.0
2025-11-21,9.05,9.05,9.05,9.05,1233,9.05,9.05,9.05,9.05,1233,0.0,1.0
2025-11-24,8.76,9.0,8.76,8.95,2540,8.76,9.0,8.76,8.95,2540,0.0,1.0
2025-11-25,8.71,8.919,8.705,8.81,8153,8.71,8.919,8.705,8.81,8153,0.0,1.0
2025-11-26,9.0,9.0,8.81,8.9499,9060,9.0,9.0,8.81,8.9499,9060,0.0,1.0