date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-01-13,9.5,9.5,9.5,9.5,1424,1.12328397142535,1.12328397142535,1.12328397142535,1.12328397142535,12043.2591794523,0.0,1.0
1992-01-14,9.5,9.5,9.5,9.5,0,1.12328397142535,1.12328397142535,1.12328397142535,1.12328397142535,0,0.0,1.0
1992-01-15,9.5,9.5,9.5,9.5,0,1.12328397142535,1.12328397142535,1.12328397142535,1.12328397142535,0,0.0,1.0
1992-01-16,9.0,9.0,9.0,9.0,63,1.06416376240297,1.06416376240297,1.06416376240297,1.06416376240297,532.812730551609,0.0,1.0
1992-01-17,9.0,9.0,9.0,9.0,0,1.06416376240297,1.06416376240297,1.06416376240297,1.06416376240297,0,0.0,1.0
1992-01-20,9.0,9.0,9.0,9.0,0,1.06416376240297,1.06416376240297,1.06416376240297,1.06416376240297,0,0.0,1.0
1992-01-21,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.06,1.0
1992-01-22,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-23,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-24,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-27,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-28,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-29,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-30,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-01-31,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-03,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-04,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-05,10.0,10.0,10.0,10.0,316,1.19028687498406,1.19028687498406,1.19028687498406,1.19028687498406,2654.82218313322,0.0,1.0
1992-02-06,10.0,10.0,10.0,10.0,0,1.19028687498406,1.19028687498406,1.19028687498406,1.19028687498406,0,0.0,1.0
1992-02-07,10.0,10.0,10.0,10.0,0,1.19028687498406,1.19028687498406,1.19028687498406,1.19028687498406,0,0.0,1.0
1992-02-10,10.0,10.0,10.0,10.0,0,1.19028687498406,1.19028687498406,1.19028687498406,1.19028687498406,0,0.0,1.0
1992-02-11,9.0,9.0,9.0,9.0,918,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,7712.42646872248,0.0,1.0
1992-02-12,9.0,9.25,9.0,9.25,411,1.07125818748565,1.10101535936026,1.07125818748565,1.10101535936026,3452.94910527771,0.0,1.0
1992-02-13,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-14,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-18,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-19,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-20,9.0,9.0,9.0,9.0,253,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,2125.5380137111,0.0,1.0
1992-02-21,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-24,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-25,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-26,9.0,9.0,9.0,9.0,918,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,7712.42646872248,0.0,1.0
1992-02-27,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-02-28,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-02,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-03,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-04,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-05,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-06,9.5,9.5,9.0,9.0,3354,1.13077253123486,1.13077253123486,1.07125818748565,1.07125818748565,28178.0810197114,0.0,1.0
1992-03-09,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-10,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-11,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-12,9.5,10.0,9.0,9.0,1329,1.13077253123486,1.19028687498406,1.07125818748565,1.07125818748565,11165.3755740001,0.0,1.0
1992-03-13,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-16,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-17,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-18,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-19,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-03-20,9.0,9.25,9.0,9.0,696,1.07125818748565,1.10101535936026,1.07125818748565,1.07125818748565,5847.32987171116,0.0,1.0
1992-03-23,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-24,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-25,9.0,9.0,9.0,9.0,32,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,268.842752722352,0.0,1.0
1992-03-26,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-27,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-30,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-03-31,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-04-01,9.0,9.0,9.0,9.0,32,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,268.842752722352,0.0,1.0
1992-04-02,9.0,9.0,9.0,9.0,0,1.07125818748565,1.07125818748565,1.07125818748565,1.07125818748565,0,0.0,1.0
1992-04-03,9.5,9.5,9.5,9.5,2943,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,24725.1319144337,0.0,1.0
1992-04-06,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-07,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-08,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-09,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-10,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-13,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-14,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-15,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-16,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-20,9.5,9.5,9.5,9.5,0,1.13077253123486,1.13077253123486,1.13077253123486,1.13077253123486,0,0.0,1.0
1992-04-21,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.07,1.0
1992-04-22,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-04-23,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-04-24,9.87,9.87,9.87,9.87,411,1.18346966352428,1.18346966352428,1.18346966352428,1.18346966352428,3427.69242425687,0.0,1.0
1992-04-27,9.87,9.87,9.87,9.87,0,1.18346966352428,1.18346966352428,1.18346966352428,1.18346966352428,0,0.0,1.0
1992-04-28,9.87,9.87,9.87,9.87,0,1.18346966352428,1.18346966352428,1.18346966352428,1.18346966352428,0,0.0,1.0
1992-04-29,9.87,9.87,9.87,9.87,0,1.18346966352428,1.18346966352428,1.18346966352428,1.18346966352428,0,0.0,1.0
1992-04-30,9.25,9.25,9.25,9.25,411,1.10912810411344,1.10912810411344,1.10912810411344,1.10912810411344,3427.69242425685,0.0,1.0
1992-05-01,9.25,9.25,9.25,9.25,0,1.10912810411344,1.10912810411344,1.10912810411344,1.10912810411344,0,0.0,1.0
1992-05-04,9.25,9.25,9.25,9.25,0,1.10912810411344,1.10912810411344,1.10912810411344,1.10912810411344,0,0.0,1.0
1992-05-05,9.25,9.25,9.25,9.25,0,1.10912810411344,1.10912810411344,1.10912810411344,1.10912810411344,0,0.0,1.0
1992-05-06,9.75,9.75,9.75,9.75,1171,1.16908097460605,1.16908097460605,1.16908097460605,1.16908097460605,9766.00444964671,0.0,1.0
1992-05-07,9.0,9.0,9.0,9.0,253,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,2109.99071371529,0.0,1.0
1992-05-08,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-11,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-12,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-13,9.5,9.5,9.0,9.0,4303,1.13910453935975,1.13910453935975,1.07915166886713,1.07915166886713,35886.5219016477,0.0,1.0
1992-05-14,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-15,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-18,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-19,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-20,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-21,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-05-22,9.0,9.0,9.0,9.0,411,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,3427.69242425685,0.0,1.0
1992-05-26,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-27,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-28,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-05-29,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-01,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-02,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-03,9.0,10.0,9.0,10.0,10884,1.07915166886713,1.19905740985236,1.07915166886713,1.19905740985236,90771.3001109771,0.0,1.0
1992-06-04,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-05,9.0,9.0,9.0,9.0,2088,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,17413.6783013341,0.0,1.0
1992-06-08,9.0,10.0,9.0,10.0,63,1.07915166886713,1.19905740985236,1.07915166886713,1.19905740985236,525.412707367838,0.0,1.0
1992-06-09,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-10,10.0,10.0,10.0,10.0,253,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,2109.9907137153,0.0,1.0
1992-06-11,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-06-12,9.0,9.0,9.0,9.0,538,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,4486.85772323646,0.0,1.0
1992-06-15,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-16,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-17,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-18,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-19,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-22,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-23,9.0,9.0,9.0,9.0,0,1.07915166886713,1.07915166886713,1.07915166886713,1.07915166886713,0,0.0,1.0
1992-06-24,10.0,10.0,10.0,10.0,63,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,525.412707367841,0.0,1.0
1992-06-25,10.0,10.0,10.0,10.0,32,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,266.876295805888,0.0,1.0
1992-06-26,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-06-29,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-06-30,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-01,9.5,9.5,9.5,9.5,63,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,525.412707367838,0.0,1.0
1992-07-02,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-07-06,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-07-07,9.5,9.5,9.5,9.5,0,1.13910453935975,1.13910453935975,1.13910453935975,1.13910453935975,0,0.0,1.0
1992-07-08,10.0,10.0,10.0,10.0,63,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,525.412707367841,0.0,1.0
1992-07-09,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-10,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-13,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-14,10.0,10.0,10.0,10.0,918,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,7656.0137359314,0.0,1.0
1992-07-15,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-16,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-17,10.0,10.0,10.0,10.0,0,1.19905740985236,1.19905740985236,1.19905740985236,1.19905740985236,0,0.0,1.0
1992-07-20,9.25,9.25,9.25,9.25,411,1.10912810411344,1.10912810411344,1.10912810411344,1.10912810411344,3427.69242425685,0.0,1.0
1992-07-21,9.25,9.25,9.25,9.25,32,1.1175215059824,1.1175215059824,1.1175215059824,1.1175215059824,264.871860107775,0.07,1.0
1992-07-22,9.25,9.25,9.25,9.25,0,1.1175215059824,1.1175215059824,1.1175215059824,1.1175215059824,0,0.0,1.0
1992-07-23,10.25,10.25,9.25,9.25,664,1.23833464176428,1.23833464176428,1.1175215059824,1.1175215059824,5496.09109723633,0.0,1.0
1992-07-24,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-07-27,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-07-28,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-07-29,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-07-30,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-07-31,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-03,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-04,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-05,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-06,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-07,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-10,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-11,10.25,10.25,10.25,10.25,63,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,521.466474587182,0.0,1.0
1992-08-12,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-13,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-14,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-17,10.25,10.25,10.25,10.25,63,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,521.466474587182,0.0,1.0
1992-08-18,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-19,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-20,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-21,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-24,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-25,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-26,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-08-27,9.0,9.0,9.0,9.0,253,1.08731822203693,1.08731822203693,1.08731822203693,1.08731822203693,2094.14314397709,0.0,1.0
1992-08-28,9.75,9.75,9.75,9.75,316,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,2615.60961856428,0.0,1.0
1992-08-31,9.75,9.75,9.75,9.75,0,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,0,0.0,1.0
1992-09-01,9.75,9.75,9.75,9.75,0,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,0,0.0,1.0
1992-09-02,9.75,9.75,9.75,9.75,0,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,0,0.0,1.0
1992-09-03,9.75,9.75,9.75,9.75,0,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,0,0.0,1.0
1992-09-04,9.75,9.75,9.75,9.75,0,1.17792807387334,1.17792807387334,1.17792807387334,1.17792807387334,0,0.0,1.0
1992-09-08,9.0,9.0,9.0,9.0,32,1.08731822203693,1.08731822203693,1.08731822203693,1.08731822203693,264.871860107775,0.0,1.0
1992-09-09,9.0,9.0,9.0,9.0,0,1.08731822203693,1.08731822203693,1.08731822203693,1.08731822203693,0,0.0,1.0
1992-09-10,9.0,9.0,9.0,9.0,0,1.08731822203693,1.08731822203693,1.08731822203693,1.08731822203693,0,0.0,1.0
1992-09-11,10.25,10.25,9.0,9.0,664,1.23833464176428,1.23833464176428,1.08731822203693,1.08731822203693,5496.09109723633,0.0,1.0
1992-09-14,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-15,10.25,10.25,10.25,10.25,918,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,7598.51148684179,0.0,1.0
1992-09-16,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-17,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-18,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-21,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-22,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-23,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-24,9.25,9.25,9.25,9.25,1550,1.1175215059824,1.1175215059824,1.1175215059824,1.1175215059824,12829.7307239703,0.0,1.0
1992-09-25,9.25,9.25,9.25,9.25,0,1.1175215059824,1.1175215059824,1.1175215059824,1.1175215059824,0,0.0,1.0
1992-09-28,10.25,10.25,10.25,10.25,1424,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,11786.797774796,0.0,1.0
1992-09-29,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-09-30,10.25,10.25,10.25,10.25,0,1.23833464176428,1.23833464176428,1.23833464176428,1.23833464176428,0,0.0,1.0
1992-10-01,9.5,10.5,9.5,10.5,2689,1.14772478992787,1.26853792570975,1.14772478992787,1.26853792570975,22257.5134946815,0.0,1.0
1992-10-02,9.5,9.5,9.5,9.5,63,1.14772478992787,1.14772478992787,1.14772478992787,1.14772478992787,521.466474587182,0.0,1.0
1992-10-05,10.0,10.0,10.0,10.0,918,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,7598.51148684179,0.0,1.0
1992-10-06,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-07,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-08,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-09,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-12,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-13,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-14,10.0,10.0,10.0,10.0,0,1.20813135781881,1.20813135781881,1.20813135781881,1.20813135781881,0,0.0,1.0
1992-10-15,9.5,9.5,9.5,9.5,32,1.14772478992787,1.14772478992787,1.14772478992787,1.14772478992787,264.871860107775,0.0,1.0
1992-10-16,9.5,9.5,9.5,9.5,0,1.14772478992787,1.14772478992787,1.14772478992787,1.14772478992787,0,0.0,1.0
1992-10-19,9.5,9.5,9.5,9.5,0,1.14772478992787,1.14772478992787,1.14772478992787,1.14772478992787,0,0.0,1.0
1992-10-20,9.5,9.5,9.5,9.5,538,1.14772478992787,1.14772478992787,1.14772478992787,1.14772478992787,4453.15814806196,0.0,1.0
1992-10-21,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.07,1.0
1992-10-22,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-10-23,9.5,9.5,9.5,9.5,538,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,4420.58541343661,0.0,1.0
1992-10-26,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-10-27,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-10-28,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-10-29,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-10-30,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-02,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-03,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-04,9.5,9.5,9.5,9.5,253,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,2078.82548252688,0.0,1.0
1992-11-05,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-06,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-09,9.5,9.5,9.5,9.5,32,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,262.934448382847,0.0,1.0
1992-11-10,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-11,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-12,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-13,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-16,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-17,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-18,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-19,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-20,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-23,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-24,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-25,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-11-27,10.0,10.0,10.0,10.0,253,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,2078.82548252689,0.0,1.0
1992-11-30,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-01,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-02,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-03,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-04,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-07,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1992-12-08,10.25,10.25,10.25,10.25,1013,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,8323.51863161955,0.0,1.0
1992-12-09,9.75,9.75,9.5,9.5,411,1.18660754389136,1.18660754389136,1.15618170943261,1.15618170943261,3377.0643214172,0.0,1.0
1992-12-10,9.5,9.5,9.5,9.5,32,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,262.934448382847,0.0,1.0
1992-12-11,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-14,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-15,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-16,9.75,9.75,9.5,9.5,9018,1.18660754389136,1.18660754389136,1.15618170943261,1.15618170943261,74098.2142348912,0.0,1.0
1992-12-17,9.75,9.75,9.75,9.75,0,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,0,0.0,1.0
1992-12-18,9.5,9.5,9.5,9.5,32,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,262.934448382847,0.0,1.0
1992-12-21,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-22,9.75,9.75,9.75,9.75,253,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,2078.82548252689,0.0,1.0
1992-12-23,9.5,9.5,9.5,9.5,918,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,7542.93198798291,0.0,1.0
1992-12-24,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-28,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-29,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-30,9.5,9.5,9.5,9.5,0,1.15618170943261,1.15618170943261,1.15618170943261,1.15618170943261,0,0.0,1.0
1992-12-31,10.75,10.75,10.75,10.75,538,1.30831088172637,1.30831088172637,1.30831088172637,1.30831088172637,4420.58541343662,0.0,1.0
1993-01-04,10.75,10.75,10.75,10.75,0,1.30831088172637,1.30831088172637,1.30831088172637,1.30831088172637,0,0.0,1.0
1993-01-05,11.0,11.0,11.0,11.0,32,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,262.934448382848,0.0,1.0
1993-01-06,9.75,9.75,9.75,9.75,63,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,517.652195253731,0.0,1.0
1993-01-07,9.75,9.75,9.75,9.75,0,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,0,0.0,1.0
1993-01-08,9.75,9.75,9.75,9.75,0,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,0,0.0,1.0
1993-01-11,10.75,11.0,10.0,11.0,664,1.30831088172637,1.33873671618512,1.21703337835011,1.33873671618512,5455.88980394409,0.0,1.0
1993-01-12,10.0,10.0,10.0,10.0,918,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,7542.93198798295,0.0,1.0
1993-01-13,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1993-01-14,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1993-01-15,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1993-01-18,10.0,10.0,10.0,10.0,0,1.21703337835011,1.21703337835011,1.21703337835011,1.21703337835011,0,0.0,1.0
1993-01-19,9.75,9.75,9.75,9.75,411,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,3377.0643214172,0.0,1.0
1993-01-20,9.75,9.75,9.75,9.75,253,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,2078.82548252689,0.0,1.0
1993-01-21,9.75,9.75,9.75,9.75,0,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,0,0.0,1.0
1993-01-22,9.75,9.75,9.75,9.75,0,1.18660754389136,1.18660754389136,1.18660754389136,1.18660754389136,0,0.0,1.0
1993-01-25,10.5,10.5,10.0,10.0,7151,1.27788504726762,1.27788504726762,1.21703337835011,1.21703337835011,58757.6325120543,0.0,1.0
1993-01-26,11.12,11.12,11.0,11.0,9935,1.35334111672532,1.35334111672532,1.33873671618512,1.33873671618512,81632.9295213625,0.0,1.0
1993-01-27,11.25,11.25,10.25,10.25,11960,1.36916255064387,1.36916255064387,1.24745921280886,1.24745921280886,98271.7500830897,0.0,1.0
1993-01-28,10.5,10.5,10.5,10.5,253,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,2078.82548252688,0.0,1.0
1993-01-29,10.5,10.5,10.5,10.5,0,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,0,0.0,1.0
1993-02-01,10.5,10.5,10.5,10.5,0,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,0,0.0,1.0
1993-02-02,10.5,10.5,10.5,10.5,0,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,0,0.0,1.0
1993-02-03,10.5,10.5,10.5,10.5,0,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,0,0.0,1.0
1993-02-04,10.5,10.5,10.5,10.5,0,1.27788504726762,1.27788504726762,1.27788504726762,1.27788504726762,0,0.0,1.0
1993-02-05,11.0,11.25,11.0,11.25,12561,1.33873671618512,1.36916255064387,1.33873671618512,1.36916255064387,103209.98769178,0.0,1.0
1993-02-08,11.0,11.0,11.0,11.0,253,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,2078.82548252689,0.0,1.0
1993-02-09,11.0,11.0,11.0,11.0,0,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,0,0.0,1.0
1993-02-10,11.0,11.0,11.0,11.0,0,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,0,0.0,1.0
1993-02-11,11.0,11.0,11.0,11.0,0,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,0,0.0,1.0
1993-02-12,11.0,11.0,11.0,11.0,0,1.33873671618512,1.33873671618512,1.33873671618512,1.33873671618512,0,0.0,1.0
1993-02-16,10.25,10.25,10.25,10.25,411,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,3377.06432141721,0.0,1.0
1993-02-17,10.37,11.0,10.25,10.25,1424,1.26206361334906,1.33873671618512,1.24745921280886,1.24745921280886,11700.5829530368,0.0,1.0
1993-02-18,10.37,10.37,10.37,10.37,0,1.26206361334906,1.26206361334906,1.26206361334906,1.26206361334906,0,0.0,1.0
1993-02-19,10.37,10.37,10.37,10.37,0,1.26206361334906,1.26206361334906,1.26206361334906,1.26206361334906,0,0.0,1.0
1993-02-22,10.37,10.37,10.37,10.37,0,1.26206361334906,1.26206361334906,1.26206361334906,1.26206361334906,0,0.0,1.0
1993-02-23,11.5,11.5,11.5,11.5,32,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,262.934448382847,0.0,1.0
1993-02-24,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-02-25,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-02-26,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-03-01,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-03-02,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-03-03,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-03-04,11.5,11.5,11.5,11.5,253,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,2078.82548252689,0.0,1.0
1993-03-05,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-03-08,11.75,11.75,11.75,11.75,1329,1.43001421956138,1.43001421956138,1.43001421956138,1.43001421956138,10919.9963094001,0.0,1.0
1993-03-09,11.75,11.75,11.75,11.75,0,1.43001421956138,1.43001421956138,1.43001421956138,1.43001421956138,0,0.0,1.0
1993-03-10,10.25,10.25,10.25,10.25,411,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,3377.06432141721,0.0,1.0
1993-03-11,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-12,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-15,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-16,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-17,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-18,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-19,10.25,10.25,10.25,10.25,0,1.24745921280886,1.24745921280886,1.24745921280886,1.24745921280886,0,0.0,1.0
1993-03-22,11.62,11.62,11.5,11.5,4936,1.41419278564283,1.41419278564283,1.39958838510263,1.39958838510263,40557.6386630542,0.0,1.0
1993-03-23,11.75,11.75,11.75,11.75,696,1.43001421956138,1.43001421956138,1.43001421956138,1.43001421956138,5718.82425232694,0.0,1.0
1993-03-24,12.0,12.0,11.75,11.75,538,1.46044005402013,1.46044005402013,1.43001421956138,1.43001421956138,4420.58541343664,0.0,1.0
1993-03-25,12.0,12.0,12.0,12.0,0,1.46044005402013,1.46044005402013,1.46044005402013,1.46044005402013,0,0.0,1.0
1993-03-26,12.0,12.0,12.0,12.0,0,1.46044005402013,1.46044005402013,1.46044005402013,1.46044005402013,0,0.0,1.0
1993-03-29,12.0,12.0,12.0,12.0,411,1.46044005402013,1.46044005402013,1.46044005402013,1.46044005402013,3377.06432141721,0.0,1.0
1993-03-30,13.0,13.0,10.75,10.75,7277,1.58214339185514,1.58214339185514,1.30831088172637,1.30831088172637,59792.9369025621,0.0,1.0
1993-03-31,13.0,13.0,11.5,11.5,1013,1.58214339185514,1.58214339185514,1.39958838510263,1.39958838510263,8323.51863161954,0.0,1.0
1993-04-01,11.5,11.5,11.5,11.5,918,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,7542.93198798293,0.0,1.0
1993-04-02,11.5,11.5,11.5,11.5,918,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,7542.93198798293,0.0,1.0
1993-04-05,11.5,11.5,11.5,11.5,918,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,7542.93198798293,0.0,1.0
1993-04-06,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-04-07,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-04-08,11.5,11.5,11.5,11.5,63,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,517.65219525373,0.0,1.0
1993-04-12,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-04-13,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-04-14,11.5,11.5,11.5,11.5,0,1.39958838510263,1.39958838510263,1.39958838510263,1.39958838510263,0,0.0,1.0
1993-04-15,13.0,13.0,13.0,13.0,63,1.58214339185514,1.58214339185514,1.58214339185514,1.58214339185514,517.652195253733,0.0,1.0
1993-04-16,13.0,13.0,12.0,13.0,5379,1.58214339185514,1.58214339185514,1.46044005402013,1.58214339185514,44197.6374328544,0.0,1.0
1993-04-19,13.0,13.0,13.0,13.0,0,1.58214339185514,1.58214339185514,1.58214339185514,1.58214339185514,0,0.0,1.0
1993-04-20,13.0,14.5,13.0,14.5,1329,1.58214339185514,1.76469839860766,1.58214339185514,1.76469839860766,10919.9963094002,0.0,1.0
1993-04-21,13.0,13.0,13.0,13.0,0,1.59187965888194,1.59187965888194,1.59187965888194,1.59187965888194,0,0.08,1.0
1993-04-22,14.5,14.5,14.5,14.5,63,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,514.486126781232,0.0,1.0
1993-04-23,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-04-26,14.5,14.5,14.5,14.5,411,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,3356.40949376327,0.0,1.0
1993-04-27,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-04-28,15.0,15.0,14.5,14.5,918,1.83678422178686,1.83678422178686,1.77555808106063,1.77555808106063,7496.79784738366,0.0,1.0
1993-04-29,14.25,15.0,14.25,15.0,538,1.74494501069752,1.83678422178686,1.74494501069752,1.83678422178686,4393.54819378257,0.0,1.0
1993-04-30,14.25,14.25,14.25,14.25,0,1.74494501069752,1.74494501069752,1.74494501069752,1.74494501069752,0,0.0,1.0
1993-05-03,14.5,15.0,14.5,15.0,2943,1.77555808106063,1.83678422178686,1.77555808106063,1.83678422178686,24033.8519224947,0.0,1.0
1993-05-04,14.0,15.5,14.0,15.5,2689,1.7143319403344,1.89801036251309,1.7143319403344,1.89801036251309,21959.5745224561,0.0,1.0
1993-05-05,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-05-06,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-05-07,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-05-10,14.0,14.5,14.0,14.5,1013,1.7143319403344,1.77555808106063,1.7143319403344,1.77555808106063,8272.61026078394,0.0,1.0
1993-05-11,15.0,15.0,14.0,14.0,5379,1.83678422178686,1.83678422178686,1.7143319403344,1.7143319403344,43927.315491369,0.0,1.0
1993-05-12,15.5,15.5,15.5,15.5,63,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,514.486126781231,0.0,1.0
1993-05-13,14.5,16.0,14.5,15.5,1202,1.77555808106063,1.95923650323932,1.77555808106063,1.89801036251309,9816.06864112763,0.0,1.0
1993-05-14,15.0,15.0,14.5,14.5,2436,1.83678422178686,1.83678422178686,1.77555808106063,1.77555808106063,19893.4635688743,0.0,1.0
1993-05-17,15.0,15.0,15.0,15.0,0,1.83678422178686,1.83678422178686,1.83678422178686,1.83678422178686,0,0.0,1.0
1993-05-18,15.5,15.5,15.5,15.5,316,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,2580.597080363,0.0,1.0
1993-05-19,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-20,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-21,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-24,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-25,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-26,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-27,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-05-28,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-06-01,14.75,14.75,14.75,14.75,918,1.80617115142375,1.80617115142375,1.80617115142375,1.80617115142375,7496.79784738364,0.0,1.0
1993-06-02,15.5,15.5,15.5,15.5,664,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,5422.52044734504,0.0,1.0
1993-06-03,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-06-04,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-06-07,15.5,15.5,15.5,15.5,63,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,514.486126781231,0.0,1.0
1993-06-08,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-06-09,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-06-10,14.5,14.5,14.5,14.5,316,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,2580.597080363,0.0,1.0
1993-06-11,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-14,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-15,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-16,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-17,14.5,14.5,14.5,14.5,886,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,7235.47156076463,0.0,1.0
1993-06-18,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-21,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-22,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-23,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-24,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-25,14.5,14.5,14.5,14.5,411,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,3356.40949376327,0.0,1.0
1993-06-28,14.5,14.5,14.5,14.5,32,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,261.326286619038,0.0,1.0
1993-06-29,14.5,14.5,14.5,14.5,0,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,0,0.0,1.0
1993-06-30,15.25,15.25,15.25,15.25,918,1.86739729214997,1.86739729214997,1.86739729214997,1.86739729214997,7496.79784738368,0.0,1.0
1993-07-01,15.25,15.25,15.25,15.25,411,1.86739729214997,1.86739729214997,1.86739729214997,1.86739729214997,3356.40949376328,0.0,1.0
1993-07-02,15.25,15.25,15.25,15.25,0,1.86739729214997,1.86739729214997,1.86739729214997,1.86739729214997,0,0.0,1.0
1993-07-06,15.25,15.25,15.25,15.25,0,1.86739729214997,1.86739729214997,1.86739729214997,1.86739729214997,0,0.0,1.0
1993-07-07,14.5,14.5,14.5,14.5,253,1.77555808106063,1.77555808106063,1.77555808106063,1.77555808106063,2066.11095358177,0.0,1.0
1993-07-08,14.5,15.25,14.5,15.25,3227,1.77555808106063,1.86739729214997,1.77555808106063,1.86739729214997,26353.1227162387,0.0,1.0
1993-07-09,14.0,14.0,14.0,14.0,411,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,3356.40949376328,0.0,1.0
1993-07-12,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-07-13,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-07-14,15.5,15.5,15.5,15.5,664,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,5422.52044734504,0.0,1.0
1993-07-15,14.0,14.0,14.0,14.0,32,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,261.326286619039,0.0,1.0
1993-07-16,14.0,14.0,14.0,14.0,0,1.7143319403344,1.7143319403344,1.7143319403344,1.7143319403344,0,0.0,1.0
1993-07-19,15.5,15.5,15.5,15.5,63,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,514.486126781231,0.0,1.0
1993-07-20,15.5,15.5,15.5,15.5,0,1.89801036251309,1.89801036251309,1.89801036251309,1.89801036251309,0,0.0,1.0
1993-07-21,14.0,14.0,14.0,14.0,253,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,2054.37168680006,0.08,1.0
1993-07-22,14.25,14.25,14.25,14.25,253,1.75491612504436,1.75491612504436,1.75491612504436,1.75491612504436,2054.37168680006,0.0,1.0
1993-07-23,15.0,15.0,15.0,15.0,63,1.84728013162564,1.84728013162564,1.84728013162564,1.84728013162564,511.562910151793,0.0,1.0
1993-07-26,15.0,15.0,15.0,15.0,0,1.84728013162564,1.84728013162564,1.84728013162564,1.84728013162564,0,0.0,1.0
1993-07-27,15.0,15.0,15.0,15.0,0,1.84728013162564,1.84728013162564,1.84728013162564,1.84728013162564,0,0.0,1.0
1993-07-28,14.0,14.0,14.0,14.0,411,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,3337.33898527598,0.0,1.0
1993-07-29,14.0,14.0,14.0,14.0,0,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,0,0.0,1.0
1993-07-30,14.0,14.0,14.0,14.0,696,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,5651.55215024837,0.0,1.0
1993-08-02,14.0,14.0,14.0,14.0,0,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,0,0.0,1.0
1993-08-03,14.0,14.0,14.0,14.0,0,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,0,0.0,1.0
1993-08-04,14.0,14.0,14.0,14.0,0,1.7241281228506,1.7241281228506,1.7241281228506,1.7241281228506,0,0.0,1.0
1993-08-05,16.5,16.5,15.0,15.5,7467,2.03200814478821,2.03200814478821,1.84728013162564,1.90885613601316,60632.3849222766,0.0,1.0
1993-08-06,17.0,17.0,17.0,17.0,1424,2.09358414917573,2.09358414917573,2.09358414917573,2.09358414917573,11562.9457786691,0.0,1.0
1993-08-09,17.0,17.0,17.0,17.0,0,2.09358414917573,2.09358414917573,2.09358414917573,2.09358414917573,0,0.0,1.0
1993-08-10,17.0,17.0,17.0,17.0,0,2.09358414917573,2.09358414917573,2.09358414917573,2.09358414917573,0,0.0,1.0
1993-08-11,18.0,18.0,18.0,18.0,411,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,3337.33898527598,0.0,1.0
1993-08-12,17.5,17.5,17.5,17.5,411,2.15516015356325,2.15516015356325,2.15516015356325,2.15516015356325,3337.33898527598,0.0,1.0
1993-08-13,18.0,18.0,18.0,18.0,411,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,3337.33898527598,0.0,1.0
1993-08-16,18.0,18.0,18.0,18.0,32,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,259.841478172339,0.0,1.0
1993-08-17,18.0,18.0,18.0,18.0,0,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,0,0.0,1.0
1993-08-18,16.0,18.0,16.0,18.0,538,1.97043214040068,2.21673615795077,1.97043214040068,2.21673615795077,4368.58485177246,0.0,1.0
1993-08-19,16.0,16.0,16.0,16.0,63,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,511.562910151794,0.0,1.0
1993-08-20,16.0,16.0,16.0,16.0,63,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,511.562910151794,0.0,1.0
1993-08-23,16.5,16.5,16.5,16.5,316,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,2565.93459695184,0.0,1.0
1993-08-24,16.5,16.5,16.5,16.5,0,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,0,0.0,1.0
1993-08-25,16.5,16.5,16.5,16.5,0,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,0,0.0,1.0
1993-08-26,16.0,16.0,16.0,16.0,63,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,511.562910151794,0.0,1.0
1993-08-27,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-08-30,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-08-31,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-01,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-02,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-03,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-07,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-08,16.0,16.0,16.0,16.0,0,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,0,0.0,1.0
1993-09-09,16.5,16.5,16.5,16.5,253,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,2054.37168680005,0.0,1.0
1993-09-10,18.0,18.0,18.0,18.0,63,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,511.562910151793,0.0,1.0
1993-09-13,18.0,18.0,18.0,18.0,0,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,0,0.0,1.0
1993-09-14,16.5,16.5,16.5,16.5,2436,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,19780.4325258693,0.0,1.0
1993-09-15,18.0,18.0,18.0,18.0,253,2.21673615795077,2.21673615795077,2.21673615795077,2.21673615795077,2054.37168680006,0.0,1.0
1993-09-16,16.5,16.5,16.5,16.5,63,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,511.562910151792,0.0,1.0
1993-09-17,16.5,16.5,16.5,16.5,0,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,0,0.0,1.0
1993-09-20,16.5,16.5,16.5,16.5,0,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,0,0.0,1.0
1993-09-21,16.5,16.5,16.5,16.5,0,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,0,0.0,1.0
1993-09-22,16.5,16.5,16.5,16.5,1898,2.03200814478821,2.03200814478821,2.03200814478821,2.03200814478821,15411.8476740968,0.0,1.0
1993-09-23,16.87,17.37,16.0,17.0,13732,2.07757438803497,2.13915039242249,1.97043214040068,2.09358414917573,111504.474320705,0.0,1.0
1993-09-24,17.5,17.5,17.5,17.5,253,2.15516015356325,2.15516015356325,2.15516015356325,2.15516015356325,2054.37168680006,0.0,1.0
1993-09-27,16.0,16.0,16.0,16.0,918,1.97043214040068,1.97043214040068,1.97043214040068,1.97043214040068,7454.202405069,0.0,1.0
1993-09-28,17.5,17.5,16.0,16.0,1550,2.15516015356325,2.15516015356325,1.97043214040068,1.97043214040068,12586.0715989727,0.0,1.0
1993-09-29,16.0,17.0,15.5,17.0,394748,1.97043214040068,2.09358414917573,1.90885613601316,2.09358414917573,3205371.99454921,0.0,1.0
1993-09-30,15.75,16.25,15.75,16.0,320488,1.93964413820692,2.00122014259445,1.93964413820692,1.97043214040068,2602377.36426553,0.0,1.0
1993-10-01,16.25,16.5,16.0,16.25,38348,2.00122014259445,2.03200814478821,1.97043214040068,2.00122014259445,311387.531404776,0.0,1.0
1993-10-04,16.5,16.5,16.0,16.5,20060,2.03200814478821,2.03200814478821,1.97043214040068,2.03200814478821,162888.126629285,0.0,1.0
1993-10-05,16.37,16.5,16.0,16.5,41196,2.01599838364745,2.03200814478821,1.97043214040068,2.03200814478821,334513.422962115,0.0,1.0
1993-10-06,16.25,16.75,16.25,16.25,31925,2.00122014259445,2.06279614698197,2.00122014259445,2.00122014259445,259232.474707872,0.0,1.0
1993-10-07,16.75,17.25,16.25,16.25,53156,2.06279614698197,2.12437215136949,2.00122014259445,2.00122014259445,431629.175429026,0.0,1.0
1993-10-08,17.0,17.25,16.5,16.5,5442,2.09358414917573,2.12437215136949,2.03200814478821,2.03200814478821,44189.2913816834,0.0,1.0
1993-10-11,16.75,17.25,16.5,16.5,16516,2.06279614698197,2.12437215136949,2.03200814478821,2.03200814478821,134110.682921698,0.0,1.0
1993-10-12,17.25,17.25,16.75,16.75,19301,2.12437215136949,2.12437215136949,2.06279614698197,2.06279614698197,156725.011568885,0.0,1.0
1993-10-13,17.0,17.25,17.0,17.0,20250,2.09358414917573,2.12437215136949,2.09358414917573,2.09358414917573,164430.935405933,0.0,1.0
1993-10-14,17.25,17.25,17.0,17.0,39139,2.12437215136949,2.12437215136949,2.09358414917573,2.09358414917573,317810.487943349,0.0,1.0
1993-10-15,17.0,17.25,17.0,17.25,68217,2.09358414917573,2.12437215136949,2.09358414917573,2.12437215136949,553925.191140076,0.0,1.0
1993-10-18,17.0,17.25,17.0,17.25,15346,2.09358414917573,2.12437215136949,2.09358414917573,2.12437215136949,124610.228876022,0.0,1.0
1993-10-19,16.75,17.25,16.75,17.25,26736,2.06279614698197,2.12437215136949,2.06279614698197,2.12437215136949,217097.555012989,0.0,1.0
1993-10-20,17.0,17.0,16.5,16.5,3575,2.09358414917573,2.09358414917573,2.03200814478821,2.03200814478821,29029.165139566,0.0,1.0
1993-10-21,16.75,16.75,16.5,16.5,11138,2.06279614698197,2.06279614698197,2.03200814478821,2.03200814478821,90441.0744963597,0.0,1.0
1993-10-22,16.5,16.75,16.5,16.75,1329,2.03200814478821,2.06279614698197,2.03200814478821,2.06279614698197,10791.5413903449,0.0,1.0
1993-10-25,16.5,16.75,16.5,16.75,1171,2.04186030549021,2.07279758284612,2.04186030549021,2.07279758284612,9462.69436163083,0.08,1.0
1993-10-26,16.75,16.75,16.5,16.75,2341,2.07279758284612,2.07279758284612,2.04186030549021,2.07279758284612,18917.3078570263,0.0,1.0
1993-10-27,16.75,16.75,16.5,16.5,12023,2.07279758284612,2.07279758284612,2.04186030549021,2.04186030549021,97156.2547479825,0.0,1.0
1993-10-28,17.0,17.0,16.5,16.5,5474,2.10373486020203,2.10373486020203,2.04186030549021,2.04186030549021,44234.6617724742,0.0,1.0
1993-10-29,17.0,17.0,17.0,17.0,0,2.10373486020203,2.10373486020203,2.10373486020203,2.10373486020203,0,0.0,1.0
1993-11-01,16.75,17.25,16.75,17.0,21136,2.07279758284612,2.13467213755795,2.07279758284612,2.10373486020203,170797.188751007,0.0,1.0
1993-11-02,16.75,16.75,16.75,16.75,918,2.07279758284612,2.07279758284612,2.07279758284612,2.07279758284612,7418.23520407951,0.0,1.0
1993-11-03,17.5,17.5,17.0,17.5,8511,2.16560941491386,2.16560941491386,2.10373486020203,2.16560941491386,68776.2525293253,0.0,1.0
1993-11-04,17.0,17.5,17.0,17.25,7499,2.10373486020203,2.16560941491386,2.10373486020203,2.13467213755795,60598.4158991201,0.0,1.0
1993-11-05,17.0,17.5,17.0,17.5,4303,2.10373486020203,2.16560941491386,2.10373486020203,2.16560941491386,34771.9674108433,0.0,1.0
1993-11-08,17.0,17.5,17.0,17.0,3038,2.10373486020203,2.16560941491386,2.10373486020203,2.10373486020203,24549.6716230867,0.0,1.0
1993-11-09,17.0,17.0,17.0,17.0,0,2.10373486020203,2.10373486020203,2.10373486020203,2.10373486020203,0,0.0,1.0
1993-11-10,17.0,17.5,17.0,17.0,2531,2.10373486020203,2.16560941491386,2.10373486020203,2.10373486020203,20452.6724417486,0.0,1.0
1993-11-11,17.0,17.25,17.0,17.0,2215,2.10373486020203,2.13467213755795,2.10373486020203,2.10373486020203,17899.1187113683,0.0,1.0
1993-11-12,17.25,17.25,17.0,17.0,2531,2.13467213755795,2.13467213755795,2.10373486020203,2.10373486020203,20452.6724417486,0.0,1.0
1993-11-15,16.75,16.75,16.75,16.75,2215,2.07279758284612,2.07279758284612,2.07279758284612,2.07279758284612,17899.1187113683,0.0,1.0
1993-11-16,16.75,16.75,16.75,16.75,411,2.07279758284612,2.07279758284612,2.07279758284612,2.07279758284612,3321.23602274148,0.0,1.0
1993-11-17,17.0,17.0,16.75,16.75,886,2.10373486020203,2.10373486020203,2.07279758284612,2.07279758284612,7159.64748454733,0.0,1.0
1993-11-18,16.5,16.75,16.5,16.75,5632,2.04186030549021,2.07279758284612,2.04186030549021,2.07279758284612,45511.4386376642,0.0,1.0
1993-11-19,16.5,16.5,16.5,16.5,3575,2.04186030549021,2.04186030549021,2.04186030549021,2.04186030549021,28889.0967914861,0.0,1.0
1993-11-22,16.37,16.5,16.25,16.5,29932,2.02577292126513,2.04186030549021,2.0109230281343,2.04186030549021,241876.488157416,0.0,1.0
1993-11-23,16.37,16.5,16.25,16.25,13574,2.02577292126513,2.04186030549021,2.0109230281343,2.0109230281343,109689.678279058,0.0,1.0
1993-11-24,16.25,16.25,16.25,16.25,2531,2.0109230281343,2.0109230281343,2.0109230281343,2.0109230281343,20452.6724417486,0.0,1.0
1993-11-26,16.25,16.25,16.25,16.25,0,2.0109230281343,2.0109230281343,2.0109230281343,2.0109230281343,0,0.0,1.0
1993-11-29,16.25,16.5,16.25,16.5,1424,2.0109230281343,2.04186030549021,2.0109230281343,2.04186030549021,11507.1535191821,0.0,1.0
1993-11-30,16.25,16.5,16.25,16.5,2689,2.0109230281343,2.04186030549021,2.0109230281343,2.04186030549021,21729.4493069387,0.0,1.0
1993-12-01,16.25,16.25,16.25,16.25,918,2.0109230281343,2.0109230281343,2.0109230281343,2.0109230281343,7418.23520407949,0.0,1.0
1993-12-02,16.25,16.5,16.25,16.5,411,2.0109230281343,2.04186030549021,2.0109230281343,2.04186030549021,3321.23602274147,0.0,1.0
1993-12-03,16.25,16.25,16.25,16.25,0,2.0109230281343,2.0109230281343,2.0109230281343,2.0109230281343,0,0.0,1.0
1993-12-06,16.25,16.62,16.25,16.62,2088,2.0109230281343,2.05671019862105,2.0109230281343,2.05671019862105,16872.8486994749,0.0,1.0
1993-12-07,16.5,16.5,16.25,16.25,1550,2.04186030549021,2.04186030549021,2.0109230281343,2.0109230281343,12525.3426648401,0.0,1.0
1993-12-08,16.5,16.5,16.25,16.37,43221,2.04186030549021,2.04186030549021,2.0109230281343,2.02577292126513,349263.11955939,0.0,1.0
1993-12-09,16.25,16.37,16.25,16.25,35438,2.0109230281343,2.02577292126513,2.0109230281343,2.0109230281343,286369.737649422,0.0,1.0
1993-12-10,16.5,16.5,16.0,16.12,90872,2.04186030549021,2.04186030549021,1.97998575077838,1.99483564390922,734324.476541517,0.0,1.0
1993-12-13,16.0,16.0,16.0,16.0,411,1.97998575077838,1.97998575077838,1.97998575077838,1.97998575077838,3321.23602274149,0.0,1.0
1993-12-14,16.0,16.5,16.0,16.5,8796,1.97998575077838,2.04186030549021,1.97998575077838,2.04186030549021,71079.299406409,0.0,1.0
1993-12-15,16.25,16.5,16.0,16.12,20250,2.0109230281343,2.04186030549021,1.97998575077838,1.99483564390922,163637.541266459,0.0,1.0
1993-12-16,16.5,16.5,16.25,16.25,3607,2.04186030549021,2.04186030549021,2.0109230281343,2.0109230281343,29147.6845110183,0.0,1.0
1993-12-17,16.5,16.5,16.25,16.5,1013,2.04186030549021,2.04186030549021,2.0109230281343,2.04186030549021,8185.91749644067,0.0,1.0
1993-12-20,16.5,16.5,16.25,16.5,7752,2.04186030549021,2.04186030549021,2.0109230281343,2.04186030549021,62642.8750566713,0.0,1.0
1993-12-21,16.25,16.25,16.25,16.25,13479,2.0109230281343,2.0109230281343,2.0109230281343,2.0109230281343,108921.995986697,0.0,1.0
1993-12-22,16.5,16.5,16.5,16.5,316,2.04186030549021,2.04186030549021,2.04186030549021,2.04186030549021,2553.55373038031,0.0,1.0
1993-12-23,16.37,16.5,16.0,16.0,5126,2.02577292126513,2.04186030549021,1.97998575077838,1.97998575077838,41422.5203225617,0.0,1.0
1993-12-27,17.25,17.25,16.25,16.37,25724,2.13467213755795,2.13467213755795,2.0109230281343,2.02577292126513,207872.203038933,0.0,1.0
1993-12-28,17.25,17.25,16.5,17.25,4303,2.13467213755795,2.13467213755795,2.04186030549021,2.13467213755795,34771.9674108432,0.0,1.0
1993-12-29,16.75,17.5,16.75,17.5,664,2.07279758284612,2.16560941491386,2.07279758284612,2.16560941491386,5365.69518029281,0.0,1.0
1993-12-30,17.5,17.5,17.5,17.5,316,2.16560941491386,2.16560941491386,2.16560941491386,2.16560941491386,2553.55373038031,0.0,1.0
1993-12-31,17.0,17.5,16.75,16.75,23193,2.10373486020203,2.16560941491386,2.07279758284612,2.07279758284612,187419.530597185,0.0,1.0
1994-01-03,17.12,17.5,16.75,16.75,664,2.11858475333287,2.16560941491386,2.07279758284612,2.07279758284612,5365.6951802928,0.0,1.0
1994-01-04,17.5,17.5,16.75,16.75,1424,2.16560941491386,2.16560941491386,2.07279758284612,2.07279758284612,11507.1535191821,0.0,1.0
1994-01-05,16.75,17.0,16.75,17.0,1582,2.07279758284612,2.10373486020203,2.07279758284612,2.10373486020203,12783.9303843723,0.0,1.0
1994-01-06,16.75,17.5,16.25,17.0,1013,2.07279758284612,2.16560941491386,2.0109230281343,2.10373486020203,8185.91749644068,0.0,1.0
1994-01-07,17.5,17.5,16.75,17.5,1772,2.16560941491386,2.16560941491386,2.07279758284612,2.16560941491386,14319.2949690946,0.0,1.0
1994-01-10,18.0,18.0,16.75,17.5,5948,2.22748396962568,2.22748396962568,2.07279758284612,2.16560941491386,48064.9923680446,0.0,1.0
1994-01-11,18.25,18.25,17.5,18.25,4809,2.25842124698159,2.25842124698159,2.16560941491386,2.25842124698159,38860.885725946,0.0,1.0
1994-01-12,19.0,19.5,18.25,18.75,39139,2.35123307904933,2.41310763376116,2.25842124698159,2.32029580169342,316277.023586566,0.0,1.0
1994-01-13,18.75,19.25,18.25,19.25,126436,2.32029580169342,2.38217035640524,2.25842124698159,2.38217035640524,1021712.4033366,0.0,1.0
1994-01-14,19.25,19.25,18.5,18.5,12403,2.38217035640524,2.38217035640524,2.28935852433751,2.28935852433751,100226.983917427,0.0,1.0
1994-01-17,19.0,19.0,18.5,18.5,2057,2.35123307904933,2.35123307904933,2.28935852433751,2.28935852433751,16622.3418461782,0.0,1.0
1994-01-18,19.0,19.0,18.75,18.87,30565,2.35123307904933,2.35123307904933,2.32029580169342,2.33514569482426,246991.676484412,0.0,1.0
1994-01-19,18.5,19.5,18.5,19.5,8511,2.28935852433751,2.41310763376116,2.28935852433751,2.41310763376116,68776.2525293253,0.0,1.0
1994-01-20,19.25,19.25,18.5,18.75,2784,2.38217035640524,2.38217035640524,2.28935852433751,2.32029580169342,22497.1315993,0.0,1.0
1994-01-21,18.5,19.25,18.5,19.0,8511,2.2992584530914,2.39247163362213,2.2992584530914,2.36140057344522,68480.1222708567,0.08,1.0
1994-01-24,18.62,18.75,18.5,18.5,15377,2.31417256197632,2.33032951326831,2.2992584530914,2.2992584530914,123724.455429322,0.0,1.0
1994-01-25,18.75,18.75,18.5,18.5,1582,2.33032951326831,2.33032951326831,2.2992584530914,2.2992584530914,12728.8865506398,0.0,1.0
1994-01-26,18.5,19.0,18.5,18.5,15093,2.2992584530914,2.36140057344522,2.2992584530914,2.2992584530914,121439.370865238,0.0,1.0
1994-01-27,18.5,18.5,18.5,18.5,0,2.2992584530914,2.2992584530914,2.2992584530914,2.2992584530914,0,0.0,1.0
1994-01-28,18.5,18.75,18.0,18.75,15061,2.2992584530914,2.33032951326831,2.23711633273758,2.33032951326831,121181.896548158,0.0,1.0
1994-01-31,18.75,18.75,18.0,18.0,2689,2.33032951326831,2.33032951326831,2.23711633273758,2.23711633273758,21635.8887071242,0.0,1.0
1994-02-01,17.5,18.0,17.0,18.0,6391,2.17497421238376,2.23711633273758,2.11283209202993,2.23711633273758,51422.4487643103,0.0,1.0
1994-02-02,17.0,17.0,17.0,17.0,32,2.11283209202993,2.11283209202993,2.11283209202993,2.11283209202993,257.474317079946,0.0,1.0
1994-02-03,17.62,17.62,17.0,17.0,45088,2.18988832126867,2.18988832126867,2.11283209202993,2.11283209202993,362781.312765644,0.0,1.0
1994-02-04,17.25,18.0,17.25,17.37,37874,2.14390315220684,2.23711633273758,2.14390315220684,2.15881726109176,304736.946408934,0.0,1.0
1994-02-07,17.0,18.0,17.0,17.25,13321,2.11283209202993,2.23711633273758,2.11283209202993,2.14390315220684,107181.730556936,0.0,1.0
1994-02-08,17.25,17.25,16.62,17.0,17782,2.14390315220684,2.14390315220684,2.06560408056103,2.11283209202993,143075.259572363,0.0,1.0
1994-02-09,17.25,17.25,16.5,16.5,316,2.14390315220684,2.14390315220684,2.05068997167611,2.05068997167611,2542.55888116447,0.0,1.0
1994-02-10,17.0,17.25,17.0,17.25,1329,2.11283209202993,2.14390315220684,2.11283209202993,2.14390315220684,10693.2302312265,0.0,1.0
1994-02-11,17.12,17.25,16.5,16.5,1772,2.12774620091485,2.14390315220684,2.05068997167611,2.05068997167611,14257.640308302,0.0,1.0
1994-02-14,17.25,17.25,16.5,16.5,5822,2.14390315220684,2.14390315220684,2.05068997167611,2.05068997167611,46844.2335637327,0.0,1.0
1994-02-15,16.5,17.25,16.5,17.25,26072,2.05068997167611,2.14390315220684,2.05068997167611,2.14390315220684,209777.199840886,0.0,1.0
1994-02-16,17.0,17.25,17.0,17.25,5632,2.11283209202993,2.14390315220684,2.11283209202993,2.14390315220684,45315.4798060705,0.0,1.0
1994-02-17,17.25,17.25,16.5,16.5,3923,2.14390315220684,2.14390315220684,2.05068997167611,2.05068997167611,31564.7420595196,0.0,1.0
1994-02-18,16.5,16.5,16.5,16.5,32,2.05068997167611,2.05068997167611,2.05068997167611,2.05068997167611,257.474317079946,0.0,1.0
1994-02-22,17.25,17.25,16.5,16.5,3354,2.14390315220684,2.14390315220684,2.05068997167611,2.05068997167611,26986.5268589419,0.0,1.0
1994-02-23,16.5,16.5,16.5,16.5,1898,2.05068997167611,2.05068997167611,2.05068997167611,2.05068997167611,15271.4454318043,0.0,1.0
1994-02-24,16.5,16.5,16.5,16.5,538,2.05068997167611,2.05068997167611,2.05068997167611,2.05068997167611,4328.78695590659,0.0,1.0
1994-02-25,16.5,16.5,16.5,16.5,316,2.05068997167611,2.05068997167611,2.05068997167611,2.05068997167611,2542.55888116447,0.0,1.0
1994-02-28,17.0,17.0,16.5,16.5,9682,2.11283209202993,2.11283209202993,2.05068997167611,2.05068997167611,77902.0730615012,0.0,1.0
1994-03-01,17.0,17.0,16.25,16.5,8163,2.11283209202993,2.11283209202993,2.0196189114992,2.05068997167611,65680.0890726125,0.0,1.0
1994-03-02,16.0,17.0,15.75,17.0,144439,1.98854785132229,2.11283209202993,1.95747679114538,2.11283209202993,1162166.6526472,0.0,1.0
1994-03-03,15.5,16.5,15.25,16.0,14491,1.92640573096847,2.05068997167611,1.89533467079156,1.98854785132229,116595.635275172,0.0,1.0
1994-03-04,15.5,15.5,14.75,14.75,2689,1.92640573096847,1.92640573096847,1.83319255043774,1.83319255043774,21635.8887071242,0.0,1.0
1994-03-07,14.75,15.0,14.5,14.75,12688,1.83319255043774,1.86426361061465,1.80212149026083,1.83319255043774,102088.566722198,0.0,1.0
1994-03-08,14.75,14.75,14.75,14.75,1772,1.83319255043774,1.83319255043774,1.83319255043774,1.83319255043774,14257.640308302,0.0,1.0
1994-03-09,14.0,14.0,14.0,14.0,918,1.739979369907,1.739979369907,1.739979369907,1.739979369907,7386.29447123096,0.0,1.0
1994-03-10,14.75,14.75,14.0,14.75,2531,1.83319255043774,1.83319255043774,1.739979369907,1.83319255043774,20364.6092665419,0.0,1.0
1994-03-11,14.75,14.75,14.75,14.75,0,1.83319255043774,1.83319255043774,1.83319255043774,1.83319255043774,0,0.0,1.0
1994-03-14,14.75,14.75,14.75,14.75,316,1.83319255043774,1.83319255043774,1.83319255043774,1.83319255043774,2542.55888116446,0.0,1.0
1994-03-15,14.75,14.75,14.75,14.75,253,1.83319255043774,1.83319255043774,1.83319255043774,1.83319255043774,2035.65631941332,0.0,1.0
1994-03-16,14.0,14.0,14.0,14.0,10789,1.739979369907,1.739979369907,1.739979369907,1.739979369907,86809.0752179856,0.0,1.0
1994-03-17,13.5,13.5,13.0,13.5,31039,1.67783724955318,1.67783724955318,1.61569512919936,1.67783724955318,249742.041495139,0.0,1.0
1994-03-18,13.0,13.5,13.0,13.0,24711,1.61569512919936,1.67783724955318,1.61569512919936,1.61569512919936,198826.495292579,0.0,1.0
1994-03-21,13.5,13.5,13.0,13.0,23667,1.67783724955318,1.67783724955318,1.61569512919936,1.61569512919936,190426.395697846,0.0,1.0
1994-03-22,13.5,13.5,13.0,13.5,6265,1.67783724955318,1.67783724955318,1.61569512919936,1.67783724955318,50408.6436408082,0.0,1.0
1994-03-23,13.75,13.75,13.0,13.25,7847,1.70890830973009,1.70890830973009,1.61569512919936,1.64676618937627,63137.530191448,0.0,1.0
1994-03-24,13.75,13.75,13.75,13.75,3227,1.70890830973009,1.70890830973009,1.70890830973009,1.70890830973009,25964.6756630308,0.0,1.0
1994-03-25,13.62,13.75,13.62,13.75,2088,1.6927513584381,1.70890830973009,1.6927513584381,1.70890830973009,16800.1991894664,0.0,1.0
1994-03-28,13.75,13.75,13.25,13.75,7910,1.70890830973009,1.70890830973009,1.64676618937627,1.70890830973009,63644.4327531992,0.0,1.0
1994-03-29,13.75,13.75,13.75,13.75,2436,1.70890830973009,1.70890830973009,1.70890830973009,1.70890830973009,19600.2323877109,0.0,1.0
1994-03-30,13.25,13.75,13.25,13.25,11675,1.64676618937627,1.70890830973009,1.64676618937627,1.64676618937627,93937.8953721365,0.0,1.0
1994-03-31,13.62,13.75,13.5,13.5,6581,1.6927513584381,1.70890830973009,1.67783724955318,1.67783724955318,52951.2025219726,0.0,1.0
1994-04-04,13.75,13.75,13.5,13.5,3038,1.70890830973009,1.70890830973009,1.67783724955318,1.67783724955318,24443.9679777774,0.0,1.0
1994-04-05,14.0,14.0,13.62,13.75,35501,1.739979369907,1.739979369907,1.6927513584381,1.70890830973009,285643.616582974,0.0,1.0
1994-04-06,14.0,14.0,14.0,14.0,4936,1.739979369907,1.739979369907,1.739979369907,1.739979369907,39715.4134095817,0.0,1.0
1994-04-07,14.75,14.75,14.25,14.25,8986,1.83319255043774,1.83319255043774,1.77105043008392,1.77105043008392,72302.0066650121,0.0,1.0
1994-04-08,14.5,14.5,14.5,14.5,918,1.80212149026083,1.80212149026083,1.80212149026083,1.80212149026083,7386.29447123092,0.0,1.0
1994-04-11,15.25,15.5,15.25,15.5,2436,1.89533467079156,1.92640573096847,1.89533467079156,1.92640573096847,19600.2323877108,0.0,1.0
1994-04-12,14.5,14.5,14.5,14.5,1013,1.80212149026083,1.80212149026083,1.80212149026083,1.80212149026083,8150.67135006201,0.0,1.0
1994-04-13,14.5,14.5,14.5,14.5,411,1.80212149026083,1.80212149026083,1.80212149026083,1.80212149026083,3306.93575999554,0.0,1.0
1994-04-14,15.5,15.5,15.5,15.5,32,1.92640573096847,1.92640573096847,1.92640573096847,1.92640573096847,257.474317079945,0.0,1.0
1994-04-15,14.5,14.5,14.5,14.5,1424,1.80212149026083,1.80212149026083,1.80212149026083,1.80212149026083,11457.6071100576,0.0,1.0
1994-04-18,14.5,14.5,14.5,14.5,0,1.80212149026083,1.80212149026083,1.80212149026083,1.80212149026083,0,0.0,1.0
1994-04-19,14.62,14.62,14.62,14.62,6993,1.81703559914574,1.81703559914574,1.81703559914574,1.81703559914574,56266.184354377,0.0,1.0
1994-04-20,14.62,14.62,14.5,14.5,14713,1.81703559914574,1.81703559914574,1.80212149026083,1.80212149026083,118381.863349914,0.0,1.0
1994-04-21,14.62,14.62,14.62,14.62,0,1.81703559914574,1.81703559914574,1.81703559914574,1.81703559914574,0,0.0,1.0
1994-04-22,14.62,14.62,14.62,14.62,0,1.82822118080943,1.82822118080943,1.82822118080943,1.82822118080943,0,0.09,1.0
1994-04-25,14.62,14.62,14.62,14.62,0,1.82822118080943,1.82822118080943,1.82822118080943,1.82822118080943,0,0.0,1.0
1994-04-26,14.5,14.75,14.5,14.75,7499,1.8132152614047,1.84447759349789,1.8132152614047,1.84447759349789,59968.3348769977,0.0,1.0
1994-04-28,14.25,14.37,14.25,14.37,9935,1.78195292931152,1.79695884871625,1.78195292931152,1.79695884871625,79448.6474200521,0.0,1.0
1994-04-29,14.0,14.0,14.0,14.0,886,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,7085.20398733431,0.0,1.0
1994-05-02,14.5,14.5,14.0,14.0,7752,1.8132152614047,1.8132152614047,1.75069059721833,1.75069059721833,61991.5364670605,0.0,1.0
1994-05-03,14.5,14.5,14.5,14.5,0,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,0,0.0,1.0
1994-05-04,14.0,14.0,14.0,14.0,253,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,2023.20159006273,0.0,1.0
1994-05-05,14.25,15.0,14.0,14.0,3860,1.78195292931152,1.87573992559107,1.75069059721833,1.75069059721833,30867.8187258582,0.0,1.0
1994-05-06,14.25,14.25,14.25,14.25,918,1.78195292931152,1.78195292931152,1.78195292931152,1.78195292931152,7341.10300267819,0.0,1.0
1994-05-09,14.25,14.25,14.25,14.25,886,1.78195292931152,1.78195292931152,1.78195292931152,1.78195292931152,7085.20398733429,0.0,1.0
1994-05-10,15.0,15.0,15.0,15.0,63,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,503.801186458308,0.0,1.0
1994-05-11,15.0,15.0,15.0,15.0,0,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,0,0.0,1.0
1994-05-12,14.62,14.62,14.25,14.5,9935,1.82822118080943,1.82822118080943,1.78195292931152,1.8132152614047,79448.6474200522,0.0,1.0
1994-05-13,14.0,14.0,14.0,14.0,2943,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,23534.7125674096,0.0,1.0
1994-05-16,14.12,14.5,14.0,14.0,7752,1.76569651662306,1.8132152614047,1.75069059721833,1.75069059721833,61991.5364670604,0.0,1.0
1994-05-17,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-18,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-19,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-20,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-23,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-24,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-25,14.12,14.12,14.12,14.12,0,1.76569651662306,1.76569651662306,1.76569651662306,1.76569651662306,0,0.0,1.0
1994-05-26,14.37,14.37,14.0,14.0,886,1.79695884871625,1.79695884871625,1.75069059721833,1.75069059721833,7085.20398733428,0.0,1.0
1994-05-27,14.37,14.37,14.37,14.37,0,1.79695884871625,1.79695884871625,1.79695884871625,1.79695884871625,0,0.0,1.0
1994-05-31,14.0,14.0,14.0,14.0,2215,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,17713.0099683358,0.0,1.0
1994-06-01,14.75,14.75,14.75,14.75,411,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,3286.70297832324,0.0,1.0
1994-06-02,14.0,14.0,14.0,14.0,63,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,503.801186458309,0.0,1.0
1994-06-03,14.75,14.75,14.37,14.37,1582,1.84447759349789,1.84447759349789,1.79695884871625,1.79695884871625,12651.0075710642,0.0,1.0
1994-06-06,14.75,14.75,14.75,14.75,0,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,0,0.0,1.0
1994-06-07,14.0,14.0,14.0,14.0,63,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,503.801186458309,0.0,1.0
1994-06-08,14.0,14.0,14.0,14.0,0,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,0,0.0,1.0
1994-06-09,14.0,14.5,14.0,14.5,1171,1.75069059721833,1.8132152614047,1.75069059721833,1.8132152614047,9364.30459274095,0.0,1.0
1994-06-10,15.0,15.0,14.5,14.5,538,1.87573992559107,1.87573992559107,1.8132152614047,1.8132152614047,4302.30219546936,0.0,1.0
1994-06-13,15.0,15.0,15.0,15.0,32,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,255.899015343903,0.0,1.0
1994-06-14,14.25,14.37,14.25,14.37,9302,1.78195292931152,1.79695884871625,1.78195292931152,1.79695884871625,74386.6450227805,0.0,1.0
1994-06-15,14.0,14.0,14.0,14.0,253,1.75069059721833,1.75069059721833,1.75069059721833,1.75069059721833,2023.20159006273,0.0,1.0
1994-06-16,14.0,14.25,14.0,14.0,2215,1.75069059721833,1.78195292931152,1.75069059721833,1.75069059721833,17713.0099683358,0.0,1.0
1994-06-17,14.75,15.0,14.5,15.0,1329,1.84447759349789,1.87573992559107,1.8132152614047,1.87573992559107,10627.8059810014,0.0,1.0
1994-06-20,14.75,14.75,14.75,14.75,0,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,0,0.0,1.0
1994-06-21,14.75,14.75,14.75,14.75,0,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,0,0.0,1.0
1994-06-22,14.75,14.75,14.75,14.75,0,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,0,0.0,1.0
1994-06-23,14.25,14.5,14.25,14.5,9682,1.78195292931152,1.8132152614047,1.78195292931152,1.8132152614047,77425.4458299894,0.0,1.0
1994-06-24,14.62,14.62,14.25,14.25,3227,1.82822118080943,1.82822118080943,1.78195292931152,1.78195292931152,25805.8163285867,0.0,1.0
1994-06-27,14.25,14.5,14.25,14.5,2689,1.78195292931152,1.8132152614047,1.78195292931152,1.8132152614047,21503.5141331173,0.0,1.0
1994-06-28,14.25,14.25,14.25,14.25,0,1.78195292931152,1.78195292931152,1.78195292931152,1.78195292931152,0,0.0,1.0
1994-06-29,14.5,14.5,14.5,14.5,696,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,5565.80358372989,0.0,1.0
1994-06-30,15.0,15.0,14.5,14.5,1329,1.87573992559107,1.87573992559107,1.8132152614047,1.8132152614047,10627.8059810015,0.0,1.0
1994-07-01,15.0,15.0,15.0,15.0,32,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,255.899015343903,0.0,1.0
1994-07-05,14.62,14.62,14.5,14.5,3575,1.82822118080943,1.82822118080943,1.8132152614047,1.8132152614047,28588.7181204516,0.0,1.0
1994-07-06,14.5,14.5,14.5,14.5,1898,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,15178.0103475852,0.0,1.0
1994-07-07,14.5,14.5,14.5,14.5,4936,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,39472.423116797,0.0,1.0
1994-07-08,14.5,14.5,14.5,14.5,918,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,7341.10300267821,0.0,1.0
1994-07-11,14.5,14.5,14.5,14.5,63,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,503.801186458309,0.0,1.0
1994-07-12,14.5,14.5,14.5,14.5,32,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,255.899015343903,0.0,1.0
1994-07-13,14.5,14.5,14.5,14.5,63,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,503.801186458309,0.0,1.0
1994-07-14,14.5,14.5,14.5,14.5,7277,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,58193.0354580494,0.0,1.0
1994-07-15,15.0,15.0,15.0,15.0,32,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,255.899015343903,0.0,1.0
1994-07-18,14.5,14.5,14.5,14.5,2943,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,23534.7125674096,0.0,1.0
1994-07-19,15.0,15.0,15.0,15.0,32,1.87573992559107,1.87573992559107,1.87573992559107,1.87573992559107,255.899015343903,0.0,1.0
1994-07-20,14.75,14.75,14.75,14.75,9113,1.84447759349789,1.84447759349789,1.84447759349789,1.84447759349789,72875.2414634056,0.0,1.0
1994-07-21,14.5,14.5,14.5,14.5,918,1.8132152614047,1.8132152614047,1.8132152614047,1.8132152614047,7341.10300267821,0.0,1.0
1994-07-22,14.62,14.62,14.62,14.62,411,1.83947562036298,1.83947562036298,1.83947562036298,1.83947562036298,3266.59398661358,0.09,1.0
1994-07-25,14.75,14.75,14.75,14.75,63,1.85583210672735,1.85583210672735,1.85583210672735,1.85583210672735,500.718786269237,0.0,1.0
1994-07-26,15.25,15.25,15.25,15.25,696,1.91874166966726,1.91874166966726,1.91874166966726,1.91874166966726,5531.75040068872,0.0,1.0
1994-07-27,15.12,15.12,15.12,15.12,411,1.90238518330289,1.90238518330289,1.90238518330289,1.90238518330289,3266.59398661358,0.0,1.0
1994-07-28,14.75,14.75,14.75,14.75,316,1.85583210672735,1.85583210672735,1.85583210672735,1.85583210672735,2511.54184858855,0.0,1.0
1994-07-29,15.12,15.12,15.12,15.12,2436,1.90238518330289,1.90238518330289,1.90238518330289,1.90238518330289,19361.1264024104,0.0,1.0
1994-08-01,15.0,15.0,15.0,15.0,886,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,7041.85467673878,0.0,1.0
1994-08-02,15.0,15.0,15.0,15.0,0,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,0,0.0,1.0
1994-08-03,15.0,15.0,14.75,14.75,6961,1.88728688819731,1.88728688819731,1.85583210672735,1.85583210672735,55325.4519241294,0.0,1.0
1994-08-04,14.75,15.25,14.75,15.25,3607,1.85583210672735,1.91874166966726,1.85583210672735,1.91874166966726,28668.1374932244,0.0,1.0
1994-08-05,14.75,15.12,14.75,15.12,1171,1.85583210672735,1.90238518330289,1.85583210672735,1.90238518330289,9307.01109081391,0.0,1.0
1994-08-08,14.75,14.75,14.75,14.75,0,1.85583210672735,1.85583210672735,1.85583210672735,1.85583210672735,0,0.0,1.0
1994-08-09,15.0,15.0,15.0,15.0,1171,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,9307.01109081389,0.0,1.0
1994-08-10,15.0,15.0,15.0,15.0,0,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,0,0.0,1.0
1994-08-11,15.0,15.12,15.0,15.12,538,1.88728688819731,1.90238518330289,1.88728688819731,1.90238518330289,4275.97947639443,0.0,1.0
1994-08-12,15.0,15.0,15.0,15.0,0,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,0,0.0,1.0
1994-08-15,15.0,15.0,15.0,15.0,1835,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,14584.4281397468,0.0,1.0
1994-08-16,15.0,15.0,15.0,15.0,0,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,0,0.0,1.0
1994-08-17,15.0,15.25,15.0,15.0,2721,1.88728688819731,1.91874166966726,1.88728688819731,1.88728688819731,21626.2828164856,0.0,1.0
1994-08-18,15.0,15.0,15.0,15.0,1202,1.88728688819731,1.88728688819731,1.88728688819731,1.88728688819731,9553.39652532732,0.0,1.0
1994-08-19,14.25,14.5,14.25,14.5,4461,1.79292254378744,1.8243773252574,1.79292254378744,1.8243773252574,35455.6588182074,0.0,1.0
1994-08-22,14.0,14.37,14.0,14.25,664,1.76146776231749,1.80802083889302,1.76146776231749,1.79292254378744,5277.4170489329,0.0,1.0
1994-08-23,14.0,14.0,14.0,14.0,0,1.76146776231749,1.76146776231749,1.76146776231749,1.76146776231749,0,0.0,1.0
1994-08-24,14.37,14.37,14.37,14.37,3101,1.80802083889302,1.80802083889302,1.80802083889302,1.80802083889302,24646.4913685858,0.0,1.0
1994-08-25,14.0,14.12,14.0,14.12,2341,1.76146776231749,1.77656605742307,1.76146776231749,1.77656605742307,18606.0742643854,0.0,1.0
1994-08-26,14.25,14.25,13.75,14.0,9682,1.79292254378744,1.79292254378744,1.73001298084753,1.76146776231749,76951.7347406151,0.0,1.0
1994-08-29,14.25,14.25,14.25,14.25,0,1.79292254378744,1.79292254378744,1.79292254378744,1.79292254378744,0,0.0,1.0
1994-08-30,14.25,14.25,14.06,14.06,1171,1.79292254378744,1.79292254378744,1.76901690987028,1.76901690987028,9307.01109081391,0.0,1.0
1994-08-31,14.25,14.25,14.25,14.25,0,1.79292254378744,1.79292254378744,1.79292254378744,1.79292254378744,0,0.0,1.0
1994-09-01,13.75,13.75,13.75,13.75,411,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,3266.59398661359,0.0,1.0
1994-09-02,14.25,14.25,14.0,14.0,6961,1.79292254378744,1.79292254378744,1.76146776231749,1.76146776231749,55325.4519241295,0.0,1.0
1994-09-06,13.75,13.75,13.75,13.75,696,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,5531.75040068871,0.0,1.0
1994-09-07,13.75,13.75,13.75,13.75,918,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,7296.1880284946,0.0,1.0
1994-09-08,13.75,13.75,13.75,13.75,63,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,500.718786269237,0.0,1.0
1994-09-09,14.5,14.5,14.5,14.5,32,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,254.333351755802,0.0,1.0
1994-09-12,14.5,14.5,14.5,14.5,0,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,0,0.0,1.0
1994-09-13,13.75,13.75,13.75,13.75,63,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,500.718786269237,0.0,1.0
1994-09-14,13.87,14.0,13.87,13.87,3923,1.74511127595311,1.76146776231749,1.74511127595311,1.74511127595311,31179.6793418129,0.0,1.0
1994-09-15,13.87,13.87,13.87,13.87,0,1.74511127595311,1.74511127595311,1.74511127595311,1.74511127595311,0,0.0,1.0
1994-09-16,13.75,13.75,13.75,13.75,63,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,500.718786269237,0.0,1.0
1994-09-19,14.25,14.25,13.87,13.87,1898,1.79292254378744,1.79292254378744,1.74511127595311,1.74511127595311,15085.1469260161,0.0,1.0
1994-09-20,13.75,13.75,13.75,13.75,2088,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,16595.2512020661,0.0,1.0
1994-09-21,13.75,13.75,13.75,13.75,0,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,0,0.0,1.0
1994-09-22,13.75,13.75,13.75,13.75,0,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,0,0.0,1.0
1994-09-23,13.75,13.75,13.75,13.75,696,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,5531.75040068871,0.0,1.0
1994-09-26,13.75,13.75,13.75,13.75,411,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,3266.59398661359,0.0,1.0
1994-09-27,13.75,13.75,13.75,13.75,1013,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,8051.24016651964,0.0,1.0
1994-09-28,13.75,13.75,13.75,13.75,316,1.73001298084753,1.73001298084753,1.73001298084753,1.73001298084753,2511.54184858855,0.0,1.0
1994-09-29,14.25,14.25,13.75,13.75,6961,1.79292254378744,1.79292254378744,1.73001298084753,1.73001298084753,55325.4519241295,0.0,1.0
1994-09-30,14.19,14.5,13.87,14.25,54422,1.78537339623465,1.8243773252574,1.74511127595311,1.79292254378744,432541.552164197,0.0,1.0
1994-10-03,14.5,14.75,14.0,14.75,5474,1.8243773252574,1.85583210672735,1.76146776231749,1.85583210672735,43506.8989847269,0.0,1.0
1994-10-04,14.5,14.5,14.5,14.5,5442,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,43252.5656329711,0.0,1.0
1994-10-05,14.5,14.5,14.5,14.5,0,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,0,0.0,1.0
1994-10-06,14.5,14.5,14.5,14.5,63,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,500.718786269236,0.0,1.0
1994-10-07,14.5,14.5,14.5,14.5,4461,1.8243773252574,1.8243773252574,1.8243773252574,1.8243773252574,35455.6588182073,0.0,1.0
1994-10-10,14.09,14.5,14.09,14.5,3923,1.77279148364667,1.8243773252574,1.77279148364667,1.8243773252574,31179.6793418129,0.0,1.0
1994-10-11,14.09,14.09,14.09,14.09,0,1.77279148364667,1.77279148364667,1.77279148364667,1.77279148364667,0,0.0,1.0
1994-10-12,13.81,14.0,13.75,14.0,7246,1.73756212840032,1.76146776231749,1.73001298084753,1.76146776231749,57590.6083382046,0.0,1.0
1994-10-13,13.5,13.75,13.12,13.75,8416,1.69855819937758,1.73001298084753,1.65074693154325,1.73001298084753,66889.671511776,0.0,1.0
1994-10-14,13.5,13.5,13.5,13.5,0,1.69855819937758,1.69855819937758,1.69855819937758,1.69855819937758,0,0.0,1.0
1994-10-17,13.0,13.0,12.5,13.0,16010,1.63564863643767,1.63564863643767,1.57273907349776,1.63564863643767,127246.155050325,0.0,1.0
1994-10-18,13.0,13.25,13.0,13.25,411,1.63564863643767,1.66710341790762,1.63564863643767,1.66710341790762,3266.59398661358,0.0,1.0
1994-10-19,12.75,13.25,12.75,12.75,918,1.60419385496771,1.66710341790762,1.60419385496771,1.60419385496771,7296.1880284946,0.0,1.0
1994-10-20,13.25,13.25,12.75,12.75,18921,1.66710341790762,1.66710341790762,1.60419385496771,1.60419385496771,150382.542142861,0.0,1.0
1994-10-21,13.5,13.5,13.5,13.5,63,1.69855819937758,1.69855819937758,1.69855819937758,1.69855819937758,500.718786269236,0.0,1.0
1994-10-24,12.75,13.25,12.75,13.25,59927,1.60419385496771,1.66710341790762,1.60419385496771,1.66710341790762,476294.836583437,0.0,1.0
1994-10-25,12.81,12.81,12.81,12.81,4936,1.62306672384969,1.62306672384969,1.62306672384969,1.62306672384969,38957.2154187394,0.09,1.0
1994-10-26,12.81,12.81,12.81,12.81,0,1.62306672384969,1.62306672384969,1.62306672384969,1.62306672384969,0,0.0,1.0
1994-10-27,12.87,12.87,12.87,12.87,918,1.63066890990987,1.63066890990987,1.63066890990987,1.63066890990987,7245.28439108649,0.0,1.0
1994-10-28,12.75,13.0,12.75,13.0,10884,1.6154645377895,1.64714031304027,1.6154645377895,1.64714031304027,85901.6070943194,0.0,1.0
1994-10-31,12.75,12.75,12.75,12.75,411,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,3243.80379600931,0.0,1.0
1994-11-01,12.75,13.25,12.75,13.25,7246,1.6154645377895,1.67881608829105,1.6154645377895,1.67881608829105,57188.8133963101,0.0,1.0
1994-11-02,12.87,12.87,12.75,12.75,4588,1.63066890990987,1.63066890990987,1.6154645377895,1.6154645377895,36210.6370221185,0.0,1.0
1994-11-03,12.75,12.75,12.75,12.75,411,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,3243.80379600931,0.0,1.0
1994-11-04,12.75,12.75,12.75,12.75,3417,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,26968.5585668219,0.0,1.0
1994-11-07,13.0,13.25,13.0,13.25,7752,1.64714031304027,1.67881608829105,1.64714031304027,1.67881608829105,61182.4015247304,0.0,1.0
1994-11-08,12.75,13.0,12.75,13.0,3607,1.6154645377895,1.64714031304027,1.6154645377895,1.64714031304027,28468.1272316437,0.0,1.0
1994-11-09,12.75,12.75,12.75,12.75,2943,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,23227.5293714243,0.0,1.0
1994-11-10,12.75,13.25,12.75,12.75,16896,1.6154645377895,1.67881608829105,1.6154645377895,1.6154645377895,133351.116635945,0.0,1.0
1994-11-11,12.75,12.75,12.75,12.75,0,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,0,0.0,1.0
1994-11-14,12.75,13.25,12.75,12.75,696,1.6154645377895,1.67881608829105,1.6154645377895,1.6154645377895,5493.15679324204,0.0,1.0
1994-11-15,13.25,13.25,13.25,13.25,63,1.67881608829105,1.67881608829105,1.67881608829105,1.67881608829105,497.225399388288,0.0,1.0
1994-11-16,13.25,13.25,13.25,13.25,0,1.67881608829105,1.67881608829105,1.67881608829105,1.67881608829105,0,0.0,1.0
1994-11-17,12.75,12.75,12.75,12.75,2531,1.6154645377895,1.6154645377895,1.6154645377895,1.6154645377895,19975.833108758,0.0,1.0
1994-11-18,13.0,13.25,12.75,12.75,2531,1.64714031304027,1.67881608829105,1.6154645377895,1.6154645377895,19975.8331087581,0.0,1.0
1994-11-21,13.0,13.0,12.75,12.75,7910,1.64714031304027,1.64714031304027,1.6154645377895,1.6154645377895,62429.4112565297,0.0,1.0
1994-11-22,12.75,13.0,12.5,12.75,4303,1.6154645377895,1.64714031304027,1.58378876253873,1.6154645377895,33961.2840248858,0.0,1.0
1994-11-23,12.0,12.37,11.75,12.25,13922,1.52043721203718,1.56731735940832,1.4887614367864,1.55211298728795,109878.920798154,0.0,1.0
1994-11-25,12.0,12.0,12.0,12.0,918,1.52043721203718,1.52043721203718,1.52043721203718,1.52043721203718,7245.28439108646,0.0,1.0
1994-11-28,12.0,12.0,12.0,12.0,0,1.52043721203718,1.52043721203718,1.52043721203718,1.52043721203718,0,0.0,1.0
1994-11-29,12.5,12.5,12.0,12.0,1550,1.58378876253873,1.58378876253873,1.52043721203718,1.52043721203718,12233.3233182832,0.0,1.0
1994-11-30,12.5,12.5,11.75,12.0,10441,1.58378876253873,1.58378876253873,1.4887614367864,1.52043721203718,82405.2443652873,0.0,1.0
1994-12-01,11.75,12.5,11.75,12.0,12688,1.4887614367864,1.58378876253873,1.4887614367864,1.52043721203718,100139.61694347,0.0,1.0
1994-12-02,12.0,12.0,11.75,11.75,4461,1.52043721203718,1.52043721203718,1.4887614367864,1.4887614367864,35208.2937566849,0.0,1.0
1994-12-05,11.75,11.75,11.75,11.75,918,1.4887614367864,1.4887614367864,1.4887614367864,1.4887614367864,7245.28439108649,0.0,1.0
1994-12-06,11.75,12.5,11.75,11.75,2531,1.4887614367864,1.58378876253873,1.4887614367864,1.4887614367864,19975.8331087581,0.0,1.0
1994-12-07,11.87,11.87,11.75,11.75,2531,1.50396580890677,1.50396580890677,1.4887614367864,1.4887614367864,19975.8331087581,0.0,1.0
1994-12-08,11.75,11.75,11.5,11.75,16263,1.4887614367864,1.4887614367864,1.45708566153563,1.4887614367864,128355.185242091,0.0,1.0
1994-12-09,11.5,11.75,11.25,11.75,12561,1.45708566153563,1.4887614367864,1.42540988628485,1.4887614367864,99137.2736780361,0.0,1.0
1994-12-12,11.25,11.25,11.25,11.25,253,1.42540988628485,1.42540988628485,1.42540988628485,1.42540988628485,1996.79406421011,0.0,1.0
1994-12-13,11.5,11.75,11.5,11.75,2689,1.45708566153563,1.4887614367864,1.45708566153563,1.4887614367864,21222.8428405572,0.0,1.0
1994-12-14,11.5,11.75,11.5,11.5,13163,1.45708566153563,1.4887614367864,1.45708566153563,1.45708566153563,103888.538605524,0.0,1.0
1994-12-15,11.75,11.75,10.87,11.5,27401,1.4887614367864,1.4887614367864,1.37726270790368,1.45708566153563,216261.478867278,0.0,1.0
1994-12-16,11.75,11.75,11.75,11.75,0,1.4887614367864,1.4887614367864,1.4887614367864,1.4887614367864,0,0.0,1.0
1994-12-19,11.25,11.75,11.0,11.75,7847,1.42540988628485,1.4887614367864,1.39373411103408,1.4887614367864,61932.1858571413,0.0,1.0
1994-12-20,11.25,11.5,10.75,11.5,24711,1.42540988628485,1.45708566153563,1.3620583357833,1.45708566153563,195030.743560064,0.0,1.0
1994-12-21,11.0,11.25,10.75,10.75,21263,1.39373411103408,1.42540988628485,1.3620583357833,1.3620583357833,167817.518526875,0.0,1.0
1994-12-22,12.0,12.0,10.87,11.0,43917,1.52043721203718,1.52043721203718,1.37726270790368,1.39373411103408,346613.458173578,0.0,1.0
1994-12-23,12.0,12.0,11.5,11.62,49011,1.52043721203718,1.52043721203718,1.45708566153563,1.472290033656,386817.683324116,0.0,1.0
1994-12-27,12.75,12.75,12.0,12.75,23699,1.6154645377895,1.6154645377895,1.52043721203718,1.6154645377895,187043.567303223,0.0,1.0
1994-12-28,13.37,13.37,12.75,12.75,25850,1.69402046041142,1.69402046041142,1.6154645377895,1.6154645377895,204020.263082337,0.0,1.0
1994-12-29,13.75,13.75,13.0,13.0,18257,1.7421676387926,1.7421676387926,1.64714031304027,1.64714031304027,144092.763756063,0.0,1.0
1994-12-30,14.5,14.5,13.25,13.25,41418,1.83719496454492,1.83719496454492,1.67881608829105,1.67881608829105,326890.183997843,0.0,1.0
1995-01-03,14.5,14.75,14.25,14.25,4303,1.83719496454492,1.8688707397957,1.80551918929415,1.80551918929415,33961.2840248858,0.0,1.0
1995-01-04,14.5,14.5,14.5,14.5,0,1.83719496454492,1.83719496454492,1.83719496454492,1.83719496454492,0,0.0,1.0
1995-01-05,14.0,14.0,14.0,14.0,1772,1.77384341404337,1.77384341404337,1.77384341404337,1.77384341404337,13985.4509161277,0.0,1.0
1995-01-06,14.0,14.0,14.0,14.0,918,1.77384341404337,1.77384341404337,1.77384341404337,1.77384341404337,7245.28439108649,0.0,1.0
1995-01-09,14.87,15.0,14.5,14.75,7910,1.88407511191607,1.90054651504647,1.83719496454492,1.8688707397957,62429.4112565294,0.0,1.0
1995-01-10,14.37,14.37,14.25,14.25,4936,1.82072356141452,1.82072356141452,1.80551918929415,1.80551918929415,38957.2154187395,0.0,1.0
1995-01-11,14.37,14.37,14.37,14.37,0,1.82072356141452,1.82072356141452,1.82072356141452,1.82072356141452,0,0.0,1.0
1995-01-12,14.37,14.37,14.37,14.37,0,1.82072356141452,1.82072356141452,1.82072356141452,1.82072356141452,0,0.0,1.0
1995-01-13,14.0,14.0,14.0,14.0,1202,1.77384341404337,1.77384341404337,1.77384341404337,1.77384341404337,9486.74492166227,0.0,1.0
1995-01-16,14.75,14.75,14.75,14.75,63,1.8688707397957,1.8688707397957,1.8688707397957,1.8688707397957,497.225399388287,0.0,1.0
1995-01-17,14.75,14.75,14.75,14.75,0,1.8688707397957,1.8688707397957,1.8688707397957,1.8688707397957,0,0.0,1.0
1995-01-18,14.25,14.25,14.25,14.25,886,1.80551918929415,1.80551918929415,1.80551918929415,1.80551918929415,6992.72545806385,0.0,1.0
1995-01-19,14.5,14.5,14.25,14.25,50688,1.83719496454492,1.83719496454492,1.80551918929415,1.80551918929415,400053.349907834,0.0,1.0
1995-01-20,14.5,14.5,14.5,14.5,2215,1.83719496454492,1.83719496454492,1.83719496454492,1.83719496454492,17481.8136451597,0.0,1.0
1995-01-23,14.25,14.25,14.25,14.25,918,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,7199.8118949081,0.09,1.0
1995-01-24,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-01-25,14.75,14.75,14.25,14.25,411,1.88067413394177,1.88067413394177,1.81692246838443,1.81692246838443,3223.44519477913,0.0,1.0
1995-01-26,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-01-27,14.5,14.5,14.25,14.5,12688,1.8487983011631,1.8487983011631,1.81692246838443,1.8487983011631,99511.1256237409,0.0,1.0
1995-01-30,14.25,14.25,14.25,14.25,32,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,250.973835116622,0.0,1.0
1995-01-31,14.5,15.0,14.25,14.5,2721,1.8487983011631,1.91254996672045,1.81692246838443,1.8487983011631,21340.6189172603,0.0,1.0
1995-02-01,14.25,14.25,14.25,14.25,253,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,1984.26188389079,0.0,1.0
1995-02-02,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-02-03,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-02-06,14.75,14.75,14.75,14.75,2436,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,19105.3831982529,0.0,1.0
1995-02-07,14.25,14.25,14.25,14.25,411,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,3223.44519477911,0.0,1.0
1995-02-08,14.25,14.25,14.25,14.25,664,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,5207.70707866991,0.0,1.0
1995-02-09,14.75,14.75,14.25,14.25,2088,1.88067413394177,1.88067413394177,1.81692246838443,1.81692246838443,16376.0427413597,0.0,1.0
1995-02-10,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-13,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-14,14.75,14.75,14.75,14.75,918,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,7199.81189490813,0.0,1.0
1995-02-15,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-16,14.75,14.75,14.75,14.75,1582,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,12407.5189735781,0.0,1.0
1995-02-17,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-21,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-22,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-02-23,14.5,14.75,14.5,14.75,1171,1.8487983011631,1.88067413394177,1.8487983011631,1.88067413394177,9184.07377879891,0.0,1.0
1995-02-24,14.0,14.5,14.0,14.5,1550,1.78504663560575,1.8487983011631,1.78504663560575,1.8487983011631,12156.5451384614,0.0,1.0
1995-02-27,14.5,14.5,14.0,14.5,29363,1.8487983011631,1.8487983011631,1.78504663560575,1.8487983011631,230292.022516544,0.0,1.0
1995-02-28,14.75,14.75,14.0,14.75,22591,1.88067413394177,1.88067413394177,1.78504663560575,1.88067413394177,177179.684659989,0.0,1.0
1995-03-01,14.75,14.75,14.0,14.75,2341,1.88067413394177,1.88067413394177,1.78504663560575,1.88067413394177,18360.3046252505,0.0,1.0
1995-03-02,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-03-03,14.75,14.75,14.75,14.75,0,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,0,0.0,1.0
1995-03-06,14.0,14.62,14.0,14.62,14934,1.78504663560575,1.86409870089686,1.78504663560575,1.86409870089686,117126.351675989,0.0,1.0
1995-03-07,14.75,14.75,14.75,14.75,63,1.88067413394177,1.88067413394177,1.88067413394177,1.88067413394177,494.104737885852,0.0,1.0
1995-03-08,14.12,14.75,14.0,14.75,664,1.80034703533952,1.88067413394177,1.78504663560575,1.88067413394177,5207.70707866991,0.0,1.0
1995-03-09,14.75,14.75,14.37,14.44,9998,1.88067413394177,1.88067413394177,1.83222286811819,1.84114810129622,78413.63760925,0.0,1.0
1995-03-10,14.0,14.0,14.0,14.0,918,1.78504663560575,1.78504663560575,1.78504663560575,1.78504663560575,7199.81189490812,0.0,1.0
1995-03-13,14.0,14.25,14.0,14.25,14713,1.78504663560575,1.81692246838443,1.78504663560575,1.81692246838443,115393.063627215,0.0,1.0
1995-03-14,14.25,14.25,14.0,14.0,1550,1.81692246838443,1.81692246838443,1.78504663560575,1.78504663560575,12156.5451384614,0.0,1.0
1995-03-15,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-16,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-17,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-20,14.12,14.12,14.0,14.0,9935,1.80034703533952,1.80034703533952,1.78504663560575,1.78504663560575,77919.5328713637,0.0,1.0
1995-03-21,14.37,14.37,14.0,14.0,86822,1.83222286811819,1.83222286811819,1.78504663560575,1.78504663560575,680939.072265481,0.0,1.0
1995-03-22,14.0,14.0,14.0,14.0,696,1.78504663560575,1.78504663560575,1.78504663560575,1.78504663560575,5458.68091378655,0.0,1.0
1995-03-23,14.25,14.25,14.0,14.0,11960,1.81692246838443,1.81692246838443,1.78504663560575,1.78504663560575,93801.4708748375,0.0,1.0
1995-03-24,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-27,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-28,14.25,14.25,14.25,14.25,0,1.81692246838443,1.81692246838443,1.81692246838443,1.81692246838443,0,0.0,1.0
1995-03-29,14.0,14.0,14.0,14.0,32,1.78504663560575,1.78504663560575,1.78504663560575,1.78504663560575,250.973835116623,0.0,1.0
1995-03-30,13.94,13.94,13.94,13.94,54928,1.77739643573887,1.77739643573887,1.77739643573887,1.77739643573887,430796.587977683,0.0,1.0
1995-03-31,14.5,14.5,14.0,14.5,1013,1.8487983011631,1.8487983011631,1.78504663560575,1.8487983011631,7944.89046791059,0.0,1.0
1995-04-03,14.5,14.5,14.5,14.5,253,1.8487983011631,1.8487983011631,1.8487983011631,1.8487983011631,1984.2618838908,0.0,1.0
1995-04-04,14.25,14.25,14.0,14.12,50435,1.81692246838443,1.81692246838443,1.78504663560575,1.80034703533952,395558.292940839,0.0,1.0
1995-04-05,14.37,14.5,14.0,14.0,2943,1.83222286811819,1.8487983011631,1.78504663560575,1.78504663560575,23081.7498983819,0.0,1.0
1995-04-06,14.37,14.37,14.37,14.37,0,1.83222286811819,1.83222286811819,1.83222286811819,1.83222286811819,0,0.0,1.0
1995-04-07,14.37,14.37,14.37,14.37,0,1.83222286811819,1.83222286811819,1.83222286811819,1.83222286811819,0,0.0,1.0
1995-04-10,14.5,14.5,14.5,14.5,316,1.8487983011631,1.8487983011631,1.8487983011631,1.8487983011631,2478.36662177665,0.0,1.0
1995-04-11,14.5,14.5,14.5,14.5,0,1.8487983011631,1.8487983011631,1.8487983011631,1.8487983011631,0,0.0,1.0
1995-04-12,14.0,14.5,14.0,14.0,1202,1.78504663560575,1.8487983011631,1.78504663560575,1.78504663560575,9427.20468156815,0.0,1.0
1995-04-13,14.0,14.0,14.0,14.0,0,1.78504663560575,1.78504663560575,1.78504663560575,1.78504663560575,0,0.0,1.0
1995-04-17,14.0,14.0,14.0,14.0,0,1.78504663560575,1.78504663560575,1.78504663560575,1.78504663560575,0,0.0,1.0
1995-04-18,14.5,14.5,14.5,14.5,8416,1.8487983011631,1.8487983011631,1.8487983011631,1.8487983011631,66006.1186356718,0.0,1.0
1995-04-19,14.5,14.5,14.0,14.0,1424,1.8487983011631,1.8487983011631,1.78504663560575,1.78504663560575,11168.3356626897,0.0,1.0
1995-04-20,14.5,14.5,14.0,14.0,8100,1.8487983011631,1.8487983011631,1.78504663560575,1.78504663560575,63527.7520138951,0.0,1.0
1995-04-21,14.25,15.0,14.25,14.75,6391,1.81692246838443,1.91254996672045,1.81692246838443,1.88067413394177,50124.1806321979,0.0,1.0
1995-04-24,15.0,15.0,15.0,15.0,1329,1.91254996672045,1.91254996672045,1.91254996672045,1.91254996672045,10423.2570896872,0.0,1.0
1995-04-25,15.0,15.0,15.0,15.0,8986,1.92530029983192,1.92530029983192,1.92530029983192,1.92530029983192,70009.8576890926,0.1,1.0
1995-04-26,15.5,15.5,14.5,14.75,26135,1.98947697649298,1.98947697649298,1.86112362317085,1.89321196150139,203617.586323663,0.0,1.0
1995-04-27,15.5,15.5,14.5,14.5,1898,1.98947697649298,1.98947697649298,1.86112362317085,1.86112362317085,14787.3035715444,0.0,1.0
1995-04-28,15.5,15.5,15.5,15.5,0,1.98947697649298,1.98947697649298,1.98947697649298,1.98947697649298,0,0.0,1.0
1995-05-01,15.5,15.5,15.5,15.5,1202,1.98947697649298,1.98947697649298,1.98947697649298,1.98947697649298,9364.77286248492,0.0,1.0
1995-05-02,15.0,15.0,15.0,15.0,2215,1.92530029983192,1.92530029983192,1.92530029983192,1.92530029983192,17257.0481617338,0.0,1.0
1995-05-03,15.5,16.5,15.5,15.5,6993,1.98947697649298,2.11783032981511,1.98947697649298,1.98947697649298,54482.4098397313,0.0,1.0
1995-05-04,16.5,16.5,15.5,16.5,1772,2.11783032981511,2.11783032981511,1.98947697649298,2.11783032981511,13805.6385293871,0.0,1.0
1995-05-05,15.5,15.5,15.5,15.5,253,1.98947697649298,1.98947697649298,1.98947697649298,1.98947697649298,1971.12107671272,0.0,1.0
1995-05-08,15.5,15.5,15.5,15.5,253,1.98947697649298,1.98947697649298,1.98947697649298,1.98947697649298,1971.12107671272,0.0,1.0
1995-05-09,16.5,16.5,16.5,16.5,918,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,7152.1310214319,0.0,1.0
1995-05-10,16.5,16.5,16.5,16.5,0,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,0,0.0,1.0
1995-05-11,16.25,16.5,16.0,16.5,4050,2.08574199148458,2.11783032981511,2.05365365315405,2.11783032981511,31553.5192121995,0.0,1.0
1995-05-12,16.0,16.75,16.0,16.75,2057,2.05365365315405,2.14991866814564,2.05365365315405,2.14991866814564,16026.0713628381,0.0,1.0
1995-05-15,16.75,16.75,16.0,16.0,5442,2.14991866814564,2.14991866814564,2.05365365315405,2.05365365315405,42398.5806303186,0.0,1.0
1995-05-16,16.25,17.0,16.25,16.75,3702,2.08574199148458,2.18200700647617,2.08574199148458,2.14991866814564,28842.2538576698,0.0,1.0
1995-05-17,16.25,17.0,16.25,16.5,7499,2.08574199148458,2.18200700647617,2.08574199148458,2.11783032981511,58424.6519931566,0.0,1.0
1995-05-18,16.25,16.25,16.25,16.25,316,2.08574199148458,2.08574199148458,2.08574199148458,2.08574199148458,2461.95359779137,0.0,1.0
1995-05-19,16.25,16.25,16.25,16.25,664,2.08574199148458,2.08574199148458,2.08574199148458,2.08574199148458,5173.21895232111,0.0,1.0
1995-05-22,16.25,16.5,16.25,16.5,1835,2.08574199148458,2.11783032981511,2.08574199148458,2.11783032981511,14296.4710504657,0.0,1.0
1995-05-23,16.25,16.25,16.25,16.25,0,2.08574199148458,2.08574199148458,2.08574199148458,2.08574199148458,0,0.0,1.0
1995-05-24,16.25,16.25,16.25,16.25,0,2.08574199148458,2.08574199148458,2.08574199148458,2.08574199148458,0,0.0,1.0
1995-05-25,16.87,17.25,16.25,16.25,14491,2.1653210705443,2.21409534480671,2.08574199148458,2.08574199148458,112899.27084049,0.0,1.0
1995-05-26,16.5,16.5,16.5,16.5,1424,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,11094.3731748573,0.0,1.0
1995-05-30,17.5,17.5,16.5,16.5,2057,2.24618368313724,2.24618368313724,2.11783032981511,2.11783032981511,16026.0713628381,0.0,1.0
1995-05-31,16.75,16.75,16.75,16.75,411,2.14991866814564,2.14991866814564,2.14991866814564,2.14991866814564,3202.0978756084,0.0,1.0
1995-06-01,16.5,17.5,16.5,17.5,4588,2.11783032981511,2.24618368313724,2.11783032981511,2.24618368313724,35745.0731223633,0.0,1.0
1995-06-02,17.5,17.5,17.5,17.5,32,2.24618368313724,2.24618368313724,2.24618368313724,2.24618368313724,249.311756738367,0.0,1.0
1995-06-05,17.5,17.5,16.5,16.5,538,2.24618368313724,2.24618368313724,2.11783032981511,2.11783032981511,4191.55391016379,0.0,1.0
1995-06-06,17.12,17.12,17.12,17.12,538,2.19740940887483,2.19740940887483,2.19740940887483,2.19740940887483,4191.55391016379,0.0,1.0
1995-06-07,16.75,17.12,16.75,17.12,7910,2.14991866814564,2.19740940887483,2.14991866814564,2.19740940887483,61626.7498687651,0.0,1.0
1995-06-08,17.12,17.12,16.75,16.75,16010,2.19740940887483,2.19740940887483,2.14991866814564,2.14991866814564,124733.788293164,0.0,1.0
1995-06-09,16.87,17.25,16.5,17.25,17402,2.1653210705443,2.21409534480671,2.11783032981511,2.21409534480671,135578.849711283,0.0,1.0
1995-06-12,16.87,16.87,16.87,16.87,0,2.1653210705443,2.1653210705443,2.1653210705443,2.1653210705443,0,0.0,1.0
1995-06-13,16.87,17.25,16.87,17.25,918,2.1653210705443,2.21409534480671,2.1653210705443,2.21409534480671,7152.13102143189,0.0,1.0
1995-06-14,16.75,17.0,16.62,17.0,25882,2.14991866814564,2.18200700647617,2.13323273221377,2.18200700647617,201646.465246951,0.0,1.0
1995-06-15,16.5,16.87,16.5,16.5,8163,2.11783032981511,2.1653210705443,2.11783032981511,2.11783032981511,63597.8709454778,0.0,1.0
1995-06-16,16.62,16.87,16.5,16.5,13163,2.13323273221377,2.1653210705443,2.11783032981511,2.11783032981511,102552.832935847,0.0,1.0
1995-06-19,16.5,16.5,16.5,16.5,3038,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,23669.0349053487,0.0,1.0
1995-06-20,16.87,16.87,16.87,16.87,2784,2.1653210705443,2.1653210705443,2.1653210705443,2.1653210705443,21690.1228362379,0.0,1.0
1995-06-21,16.87,17.0,16.5,16.5,6328,2.1653210705443,2.18200700647617,2.11783032981511,2.11783032981511,49301.399895012,0.0,1.0
1995-06-22,16.5,16.5,16.5,16.5,411,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,3202.0978756084,0.0,1.0
1995-06-23,16.5,16.5,16.5,16.5,0,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,0,0.0,1.0
1995-06-26,16.62,16.62,16.5,16.5,2721,2.13323273221377,2.13323273221377,2.11783032981511,2.11783032981511,21199.2903151592,0.0,1.0
1995-06-27,16.5,16.62,16.5,16.62,1550,2.11783032981511,2.13323273221377,2.11783032981511,2.13323273221377,12076.0382170146,0.0,1.0
1995-06-28,17.0,17.0,16.5,16.5,4809,2.18200700647617,2.18200700647617,2.11783032981511,2.11783032981511,37466.8824423378,0.0,1.0
1995-06-29,17.0,17.0,16.5,16.5,411,2.18200700647617,2.18200700647617,2.11783032981511,2.11783032981511,3202.09787560841,0.0,1.0
1995-06-30,17.0,17.0,17.0,17.0,63,2.18200700647617,2.18200700647617,2.18200700647617,2.18200700647617,490.832521078661,0.0,1.0
1995-07-03,16.5,16.5,16.5,16.5,538,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,4191.55391016379,0.0,1.0
1995-07-05,16.75,16.75,16.5,16.5,9935,2.14991866814564,2.14991866814564,2.11783032981511,2.11783032981511,77403.5094748649,0.0,1.0
1995-07-06,16.75,16.75,16.5,16.5,6581,2.14991866814564,2.14991866814564,2.11783032981511,2.11783032981511,51272.5209717248,0.0,1.0
1995-07-07,17.0,17.0,16.5,16.5,253,2.18200700647617,2.18200700647617,2.11783032981511,2.11783032981511,1971.12107671272,0.0,1.0
1995-07-10,17.0,17.0,16.5,16.5,10789,2.18200700647617,2.18200700647617,2.11783032981511,2.11783032981511,84057.0169828202,0.0,1.0
1995-07-11,16.62,16.62,16.5,16.5,538,2.13323273221377,2.13323273221377,2.11783032981511,2.11783032981511,4191.55391016378,0.0,1.0
1995-07-12,16.62,16.62,16.62,16.62,0,2.13323273221377,2.13323273221377,2.13323273221377,2.13323273221377,0,0.0,1.0
1995-07-13,16.62,16.62,16.62,16.62,0,2.13323273221377,2.13323273221377,2.13323273221377,2.13323273221377,0,0.0,1.0
1995-07-14,16.5,16.75,16.5,16.75,2531,2.11783032981511,2.14991866814564,2.11783032981511,2.14991866814564,19719.0017595252,0.0,1.0
1995-07-17,17.0,17.0,16.62,17.0,411,2.18200700647617,2.18200700647617,2.13323273221377,2.18200700647617,3202.09787560841,0.0,1.0
1995-07-18,16.5,16.5,16.5,16.5,63,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,490.83252107866,0.0,1.0
1995-07-19,16.5,16.5,16.5,16.5,3923,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,30564.0631776442,0.0,1.0
1995-07-20,16.5,16.5,16.5,16.5,411,2.11783032981511,2.11783032981511,2.11783032981511,2.11783032981511,3202.0978756084,0.0,1.0
1995-07-21,16.75,16.75,16.75,16.75,2436,2.14991866814564,2.14991866814564,2.14991866814564,2.14991866814564,18978.8574817082,0.0,1.0
1995-07-24,16.5,16.5,16.25,16.25,3101,2.11783032981511,2.11783032981511,2.08574199148458,2.08574199148458,24159.8674264274,0.0,1.0
1995-07-25,16.31,16.31,16.25,16.25,8132,2.09344319268391,2.09344319268391,2.08574199148458,2.08574199148458,63356.3501811374,0.0,1.0
1995-07-26,16.0,16.75,16.0,16.75,1898,2.05365365315405,2.14991866814564,2.05365365315405,2.14991866814564,14787.3035715444,0.0,1.0
1995-07-27,16.75,16.75,16.0,16.0,1171,2.14991866814564,2.14991866814564,2.05365365315405,2.05365365315405,9123.25209814462,0.0,1.0
1995-07-28,16.75,16.75,16.75,16.75,1835,2.16275400347785,2.16275400347785,2.16275400347785,2.16275400347785,14211.6255249437,0.1,1.0
1995-07-31,16.0,16.25,16.0,16.25,2531,2.06591427197885,2.09819418247852,2.06591427197885,2.09819418247852,19601.9750428514,0.0,1.0
1995-08-01,16.0,16.0,16.0,16.0,0,2.06591427197885,2.06591427197885,2.06591427197885,2.06591427197885,0,0.0,1.0
1995-08-02,16.75,16.75,16.0,16.0,4746,2.16275400347785,2.16275400347785,2.06591427197885,2.06591427197885,36756.607488492,0.0,1.0
1995-08-03,16.75,16.75,16.25,16.75,1772,2.16275400347785,2.16275400347785,2.09819418247852,2.16275400347785,13723.7059565124,0.0,1.0
1995-08-04,16.37,16.75,16.25,16.25,5063,2.11368853951836,2.16275400347785,2.09819418247852,2.09819418247852,39211.6948407573,0.0,1.0
1995-08-07,16.25,16.5,16.25,16.25,10157,2.09819418247852,2.13047409297819,2.09819418247852,2.09819418247852,78663.477088203,0.0,1.0
1995-08-08,16.25,16.25,16.25,16.25,0,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,0,0.0,1.0
1995-08-09,16.25,16.25,16.25,16.25,0,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,0,0.0,1.0
1995-08-10,16.25,16.25,16.25,16.25,664,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,5142.51735616489,0.0,1.0
1995-08-11,16.25,16.25,16.25,16.25,0,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,0,0.0,1.0
1995-08-14,16.0,16.75,16.0,16.75,664,2.06591427197885,2.16275400347785,2.06591427197885,2.16275400347785,5142.5173561649,0.0,1.0
1995-08-15,16.5,16.5,16.25,16.25,411,2.13047409297819,2.13047409297819,2.09819418247852,2.09819418247852,3183.0943273852,0.0,1.0
1995-08-16,16.25,17.0,16.25,17.0,1013,2.09819418247852,2.19503391397752,2.09819418247852,2.19503391397752,7845.43687017325,0.0,1.0
1995-08-17,16.62,17.0,16.62,17.0,2721,2.14596845001803,2.19503391397752,2.14596845001803,2.19503391397752,21073.4785031998,0.0,1.0
1995-08-18,16.25,16.25,16.25,16.25,316,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,2447.342597211,0.0,1.0
1995-08-21,16.25,16.25,16.25,16.25,0,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,0,0.0,1.0
1995-08-22,16.5,16.5,16.25,16.25,4113,2.13047409297819,2.13047409297819,2.09819418247852,2.09819418247852,31854.1775390154,0.0,1.0
1995-08-23,16.5,16.5,16.5,16.5,2436,2.13047409297819,2.13047409297819,2.13047409297819,2.13047409297819,18866.2233126772,0.0,1.0
1995-08-24,16.5,16.5,16.5,16.5,0,2.13047409297819,2.13047409297819,2.13047409297819,2.13047409297819,0,0.0,1.0
1995-08-25,17.0,17.0,16.62,16.62,664,2.19503391397752,2.19503391397752,2.14596845001803,2.14596845001803,5142.51735616491,0.0,1.0
1995-08-28,16.62,16.62,16.62,16.62,664,2.14596845001803,2.14596845001803,2.14596845001803,2.14596845001803,5142.5173561649,0.0,1.0
1995-08-29,16.5,17.0,16.5,16.62,11138,2.13047409297819,2.19503391397752,2.13047409297819,2.14596845001803,86261.0817966334,0.0,1.0
1995-08-30,16.5,16.5,16.5,16.5,411,2.13047409297819,2.13047409297819,2.13047409297819,2.13047409297819,3183.0943273852,0.0,1.0
1995-08-31,17.25,17.25,17.25,17.25,696,2.22731382447719,2.22731382447719,2.22731382447719,2.22731382447719,5390.3495179078,0.0,1.0
1995-09-01,16.25,16.25,16.25,16.25,538,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,4166.67821930228,0.0,1.0
1995-09-05,16.25,16.25,16.25,16.25,1171,2.09819418247852,2.09819418247852,2.09819418247852,2.09819418247852,9069.10816877875,0.0,1.0
1995-09-06,17.25,17.25,16.25,16.25,664,2.22731382447719,2.22731382447719,2.09819418247852,2.09819418247852,5142.51735616491,0.0,1.0
1995-09-07,16.37,16.37,16.25,16.25,2436,2.11368853951836,2.11368853951836,2.09819418247852,2.09819418247852,18866.2233126772,0.0,1.0
1995-09-08,17.25,17.25,16.75,16.75,538,2.22731382447719,2.22731382447719,2.16275400347785,2.16275400347785,4166.67821930229,0.0,1.0
1995-09-11,17.25,17.25,17.25,17.25,253,2.22731382447719,2.22731382447719,2.22731382447719,2.22731382447719,1959.4230287797,0.0,1.0
1995-09-12,17.25,17.25,17.25,17.25,0,2.22731382447719,2.22731382447719,2.22731382447719,2.22731382447719,0,0.0,1.0
1995-09-13,17.25,17.25,17.25,17.25,411,2.22731382447719,2.22731382447719,2.22731382447719,2.22731382447719,3183.09432738521,0.0,1.0
1995-09-14,17.75,17.75,16.75,17.25,9998,2.29187364547653,2.29187364547653,2.16275400347785,2.22731382447719,77432.0610345433,0.0,1.0
1995-09-15,17.75,17.75,17.25,17.75,10789,2.29187364547653,2.29187364547653,2.22731382447719,2.29187364547653,83558.1622826253,0.0,1.0
1995-09-18,17.37,17.37,17.37,17.37,411,2.24280818151704,2.24280818151704,2.24280818151704,2.24280818151704,3183.0943273852,0.0,1.0
1995-09-19,17.0,17.75,17.0,17.75,1329,2.19503391397752,2.29187364547653,2.19503391397752,2.29187364547653,10292.7794673843,0.0,1.0
1995-09-20,17.75,17.75,17.75,17.75,32,2.29187364547653,2.29187364547653,2.29187364547653,2.29187364547653,247.832161742887,0.0,1.0
1995-09-21,17.12,17.75,17.0,17.75,33729,2.21052827101737,2.29187364547653,2.19503391397752,2.29187364547653,261222.843232057,0.0,1.0
1995-09-22,17.0,17.75,17.0,17.0,12656,2.19503391397752,2.29187364547653,2.19503391397752,2.19503391397752,98017.619969312,0.0,1.0
1995-09-25,17.75,17.75,17.5,17.75,1013,2.29187364547653,2.29187364547653,2.25959373497686,2.29187364547653,7845.43687017327,0.0,1.0
1995-09-26,17.75,17.75,17.75,17.75,0,2.29187364547653,2.29187364547653,2.29187364547653,2.29187364547653,0,0.0,1.0
1995-09-27,17.0,17.0,17.0,17.0,918,2.19503391397752,2.19503391397752,2.19503391397752,2.19503391397752,7109.68513999908,0.0,1.0
1995-09-28,17.75,17.75,17.75,17.75,886,2.29187364547653,2.29187364547653,2.29187364547653,2.29187364547653,6861.85297825619,0.0,1.0
1995-09-29,17.75,17.75,17.75,17.75,63,2.29187364547653,2.29187364547653,2.29187364547653,2.29187364547653,487.919568431309,0.0,1.0
1995-10-02,17.75,17.75,17.0,17.0,538,2.29187364547653,2.29187364547653,2.19503391397752,2.19503391397752,4166.67821930229,0.0,1.0
1995-10-03,17.75,17.75,17.75,17.75,316,2.29187364547653,2.29187364547653,2.29187364547653,2.29187364547653,2447.34259721101,0.0,1.0
1995-10-04,17.5,17.75,17.5,17.75,24838,2.25959373497686,2.29187364547653,2.25959373497686,2.29187364547653,192364.226042807,0.0,1.0
1995-10-05,17.75,18.5,17.62,18.0,24711,2.29187364547653,2.38871337697554,2.27508809201671,2.3241535559762,191380.64215089,0.0,1.0
1995-10-06,18.0,18.0,18.0,18.0,63,2.3241535559762,2.3241535559762,2.3241535559762,2.3241535559762,487.919568431309,0.0,1.0
1995-10-09,18.5,18.5,18.0,18.0,1835,2.38871337697554,2.38871337697554,2.3241535559762,2.3241535559762,14211.6255249437,0.0,1.0
1995-10-10,18.75,18.75,18.75,18.75,63,2.42099328747521,2.42099328747521,2.42099328747521,2.42099328747521,487.919568431309,0.0,1.0
1995-10-11,18.75,18.75,18.0,18.75,1424,2.42099328747521,2.42099328747521,2.3241535559762,2.42099328747521,11028.5311975585,0.0,1.0
1995-10-12,18.5,18.75,18.0,18.25,12150,2.38871337697554,2.42099328747521,2.3241535559762,2.35643346647587,94098.7739117524,0.0,1.0
1995-10-13,18.0,18.0,18.0,18.0,664,2.3241535559762,2.3241535559762,2.3241535559762,2.3241535559762,5142.51735616491,0.0,1.0
1995-10-16,18.25,18.37,18.0,18.0,2784,2.35643346647587,2.37192782351571,2.3241535559762,2.3241535559762,21561.3980716312,0.0,1.0
1995-10-17,18.25,18.25,18.25,18.25,0,2.35643346647587,2.35643346647587,2.35643346647587,2.35643346647587,0,0.0,1.0
1995-10-18,18.25,18.25,18.25,18.25,0,2.35643346647587,2.35643346647587,2.35643346647587,2.35643346647587,0,0.0,1.0
1995-10-19,18.75,18.75,18.75,18.75,32,2.42099328747521,2.42099328747521,2.42099328747521,2.42099328747521,247.832161742887,0.0,1.0
1995-10-20,18.0,18.0,18.0,18.0,32,2.3241535559762,2.3241535559762,2.3241535559762,2.3241535559762,247.832161742887,0.0,1.0
1995-10-23,18.0,18.0,18.0,18.0,411,2.3241535559762,2.3241535559762,2.3241535559762,2.3241535559762,3183.09432738521,0.0,1.0
1995-10-24,18.37,18.75,18.25,18.75,3575,2.37192782351571,2.42099328747521,2.35643346647587,2.42099328747521,27687.4993197132,0.0,1.0
1995-10-25,18.0,18.12,18.0,18.0,4113,2.3241535559762,2.33964791301604,2.3241535559762,2.3241535559762,31854.1775390155,0.0,1.0
1995-10-26,18.75,18.75,18.0,18.12,3702,2.42099328747521,2.42099328747521,2.3241535559762,2.33964791301604,28671.0832116302,0.0,1.0
1995-10-27,18.75,18.75,18.75,18.75,0,2.42099328747521,2.42099328747521,2.42099328747521,2.42099328747521,0,0.0,1.0
1995-10-30,18.12,18.12,18.0,18.0,696,2.35255987721591,2.35255987721591,2.33698001047938,2.33698001047938,5360.76472362729,0.1,1.0
1995-10-31,18.12,18.12,18.12,18.12,0,2.35255987721591,2.35255987721591,2.35255987721591,2.35255987721591,0,0.0,1.0
1995-11-01,18.0,18.25,18.0,18.0,1329,2.33698001047938,2.36943806618049,2.33698001047938,2.33698001047938,10236.2878127883,0.0,1.0
1995-11-02,18.75,18.75,18.0,18.0,918,2.43435417758269,2.43435417758269,2.33698001047938,2.33698001047938,7070.6638165084,0.0,1.0
1995-11-03,18.75,18.75,18.75,18.75,0,2.43435417758269,2.43435417758269,2.43435417758269,2.43435417758269,0,0.0,1.0
1995-11-06,18.0,18.12,18.0,18.0,11454,2.33698001047938,2.35255987721591,2.33698001047938,2.33698001047938,88221.5504948664,0.0,1.0
1995-11-07,18.0,18.0,18.0,18.0,0,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,0,0.0,1.0
1995-11-08,18.0,18.25,18.0,18.25,2531,2.33698001047938,2.36943806618049,2.33698001047938,2.36943806618049,19494.390108478,0.0,1.0
1995-11-09,18.0,18.59,18.0,18.0,3417,2.33698001047938,2.41358102193398,2.33698001047938,2.33698001047938,26318.5819836702,0.0,1.0
1995-11-10,18.0,18.5,18.0,18.0,2341,2.33698001047938,2.40189612188159,2.33698001047938,2.33698001047938,18030.9629569131,0.0,1.0
1995-11-13,18.0,18.0,18.0,18.0,886,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,6824.19187519221,0.0,1.0
1995-11-14,18.0,18.0,18.0,18.0,63,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,485.241634466264,0.0,1.0
1995-11-15,18.0,18.0,18.0,18.0,0,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,0,0.0,1.0
1995-11-16,18.5,19.0,18.5,19.0,6391,2.40189612188159,2.46681223328379,2.40189612188159,2.46681223328379,49225.0680297442,0.0,1.0
1995-11-17,18.5,18.5,18.0,18.0,316,2.40189612188159,2.40189612188159,2.33698001047938,2.33698001047938,2433.91042049744,0.0,1.0
1995-11-20,18.5,18.5,18.5,18.5,0,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,0,0.0,1.0
1995-11-21,19.0,19.0,18.0,18.0,29363,2.46681223328379,2.46681223328379,2.33698001047938,2.33698001047938,226161.112902109,0.0,1.0
1995-11-22,18.0,18.75,18.0,18.75,1171,2.33698001047938,2.43435417758269,2.33698001047938,2.43435417758269,9019.3326025396,0.0,1.0
1995-11-24,18.0,18.25,18.0,18.25,63,2.33698001047938,2.36943806618049,2.33698001047938,2.36943806618049,485.241634466264,0.0,1.0
1995-11-27,18.0,18.0,18.0,18.0,0,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,0,0.0,1.0
1995-11-28,18.0,18.0,18.0,18.0,0,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,0,0.0,1.0
1995-11-29,18.0,18.0,18.0,18.0,0,2.33698001047938,2.33698001047938,2.33698001047938,2.33698001047938,0,0.0,1.0
1995-11-30,18.25,18.87,18.0,18.0,3038,2.36943806618049,2.44993404431922,2.33698001047938,2.33698001047938,23399.4299287064,0.0,1.0
1995-12-01,18.25,18.87,18.25,18.25,1171,2.36943806618049,2.44993404431922,2.36943806618049,2.36943806618049,9019.33260253957,0.0,1.0
1995-12-04,18.25,18.25,18.25,18.25,0,2.36943806618049,2.36943806618049,2.36943806618049,2.36943806618049,0,0.0,1.0
1995-12-05,19.0,19.0,19.0,19.0,63,2.46681223328379,2.46681223328379,2.46681223328379,2.46681223328379,485.241634466264,0.0,1.0
1995-12-06,18.25,19.0,18.25,18.25,411,2.36943806618049,2.46681223328379,2.36943806618049,2.36943806618049,3165.6239962799,0.0,1.0
1995-12-07,18.25,19.0,18.25,18.25,1202,2.36943806618049,2.46681223328379,2.36943806618049,2.36943806618049,9258.10229568963,0.0,1.0
1995-12-08,18.25,18.25,18.25,18.25,0,2.36943806618049,2.36943806618049,2.36943806618049,2.36943806618049,0,0.0,1.0
1995-12-11,19.25,19.25,18.25,18.25,918,2.4992702889849,2.4992702889849,2.36943806618049,2.36943806618049,7070.66381650839,0.0,1.0
1995-12-12,19.25,19.25,18.75,18.75,4588,2.4992702889849,2.4992702889849,2.43435417758269,2.43435417758269,35337.9145862097,0.0,1.0
1995-12-13,19.25,19.25,19.25,19.25,0,2.4992702889849,2.4992702889849,2.4992702889849,2.4992702889849,0,0.0,1.0
1995-12-14,19.25,19.25,18.5,18.5,1424,2.4992702889849,2.4992702889849,2.40189612188159,2.40189612188159,10968.0013885707,0.0,1.0
1995-12-15,18.87,18.87,18.87,18.87,1898,2.44993404431922,2.44993404431922,2.44993404431922,2.44993404431922,14618.8670193169,0.0,1.0
1995-12-18,18.5,18.5,18.5,18.5,63,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,485.241634466263,0.0,1.0
1995-12-19,18.5,18.5,18.5,18.5,0,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,0,0.0,1.0
1995-12-20,19.0,19.0,18.5,18.5,253,2.46681223328379,2.46681223328379,2.40189612188159,2.40189612188159,1948.66878603119,0.0,1.0
1995-12-21,19.0,19.0,19.0,19.0,0,2.46681223328379,2.46681223328379,2.46681223328379,2.46681223328379,0,0.0,1.0
1995-12-22,18.75,18.75,18.75,18.75,1424,2.43435417758269,2.43435417758269,2.43435417758269,2.43435417758269,10968.0013885708,0.0,1.0
1995-12-26,18.87,18.87,18.75,18.87,3607,2.44993404431922,2.44993404431922,2.43435417758269,2.44993404431922,27782.0091352351,0.0,1.0
1995-12-27,19.12,19.12,19.0,19.0,9935,2.48239210002032,2.48239210002032,2.46681223328379,2.46681223328379,76521.8355305131,0.0,1.0
1995-12-28,19.25,19.25,19.25,19.25,316,2.4992702889849,2.4992702889849,2.4992702889849,2.4992702889849,2433.91042049744,0.0,1.0
1995-12-29,18.75,19.12,18.75,19.12,40911,2.43435417758269,2.48239210002032,2.43435417758269,2.48239210002032,315106.674724592,0.0,1.0
1996-01-02,18.75,19.25,18.75,18.75,22781,2.43435417758269,2.4992702889849,2.43435417758269,2.43435417758269,175464.915472634,0.0,1.0
1996-01-03,19.25,19.25,18.75,19.25,17118,2.4992702889849,2.4992702889849,2.43435417758269,2.4992702889849,131847.084107833,0.0,1.0
1996-01-04,19.25,19.25,18.87,18.87,4936,2.4992702889849,2.4992702889849,2.44993404431922,2.44993404431922,38018.2969480233,0.0,1.0
1996-01-05,19.25,19.25,18.75,18.75,1424,2.4992702889849,2.4992702889849,2.43435417758269,2.43435417758269,10968.0013885707,0.0,1.0
1996-01-08,19.25,19.25,19.25,19.25,0,2.4992702889849,2.4992702889849,2.4992702889849,2.4992702889849,0,0.0,1.0
1996-01-09,18.5,19.25,18.5,18.75,82835,2.40189612188159,2.4992702889849,2.40189612188159,2.43435417758269,638015.726841474,0.0,1.0
1996-01-10,18.5,18.5,18.5,18.5,0,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,0,0.0,1.0
1996-01-11,19.25,19.25,19.25,19.25,316,2.4992702889849,2.4992702889849,2.4992702889849,2.4992702889849,2433.91042049744,0.0,1.0
1996-01-12,19.25,19.25,18.5,18.5,1171,2.4992702889849,2.4992702889849,2.40189612188159,2.40189612188159,9019.33260253957,0.0,1.0
1996-01-15,18.5,18.5,18.5,18.5,63,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,485.241634466263,0.0,1.0
1996-01-16,19.25,19.25,18.5,18.5,4556,2.4992702889849,2.4992702889849,2.40189612188159,2.40189612188159,35091.4426448935,0.0,1.0
1996-01-17,18.5,19.0,18.5,19.0,3923,2.40189612188159,2.46681223328379,2.40189612188159,2.46681223328379,30215.9195557325,0.0,1.0
1996-01-18,18.5,18.75,18.5,18.75,4113,2.40189612188159,2.43435417758269,2.40189612188159,2.43435417758269,31679.3467072974,0.0,1.0
1996-01-19,18.75,18.75,18.75,18.75,538,2.43435417758269,2.43435417758269,2.43435417758269,2.43435417758269,4143.80951337856,0.0,1.0
1996-01-22,18.75,18.75,18.75,18.75,0,2.43435417758269,2.43435417758269,2.43435417758269,2.43435417758269,0,0.0,1.0
1996-01-23,18.75,18.75,18.75,18.75,0,2.43435417758269,2.43435417758269,2.43435417758269,2.43435417758269,0,0.0,1.0
1996-01-24,19.0,19.0,18.5,18.5,538,2.46681223328379,2.46681223328379,2.40189612188159,2.40189612188159,4143.80951337857,0.0,1.0
1996-01-25,19.0,19.0,19.0,19.0,0,2.46681223328379,2.46681223328379,2.46681223328379,2.46681223328379,0,0.0,1.0
1996-01-26,18.5,18.75,18.5,18.5,3860,2.40189612188159,2.43435417758269,2.40189612188159,2.40189612188159,29730.6779212662,0.0,1.0
1996-01-29,18.5,18.5,18.5,18.5,0,2.40189612188159,2.40189612188159,2.40189612188159,2.40189612188159,0,0.0,1.0
1996-01-30,19.25,19.25,18.62,18.62,1772,2.51225351126534,2.51225351126534,2.43003430544211,2.43003430544211,13577.8494674367,0.1,1.0
1996-01-31,19.25,19.25,19.25,19.25,32,2.51225351126534,2.51225351126534,2.51225351126534,2.51225351126534,245.198184513529,0.0,1.0
1996-02-01,19.25,19.25,19.25,19.25,1171,2.51225351126534,2.51225351126534,2.51225351126534,2.51225351126534,8972.72106454195,0.0,1.0
1996-02-02,18.5,19.25,18.5,19.25,538,2.41437350433292,2.51225351126534,2.41437350433292,2.51225351126534,4122.39447713371,0.0,1.0
1996-02-05,19.25,19.25,18.5,18.5,918,2.51225351126534,2.51225351126534,2.41437350433292,2.41437350433292,7034.12291823186,0.0,1.0
1996-02-06,19.25,19.25,19.25,19.25,0,2.51225351126534,2.51225351126534,2.51225351126534,2.51225351126534,0,0.0,1.0
1996-02-07,19.25,19.25,18.62,19.25,3101,2.51225351126534,2.51225351126534,2.43003430544211,2.51225351126534,23761.2365680142,0.0,1.0
1996-02-08,19.25,19.25,18.87,19.25,3417,2.51225351126534,2.51225351126534,2.46266097441958,2.51225351126534,26182.5686400853,0.0,1.0
1996-02-09,19.0,19.0,18.5,18.5,1550,2.47962684228786,2.47962684228786,2.41437350433292,2.41437350433292,11876.7870623741,0.0,1.0
1996-02-12,19.0,19.25,19.0,19.25,918,2.47962684228786,2.51225351126534,2.47962684228786,2.51225351126534,7034.12291823189,0.0,1.0
1996-02-13,19.5,19.5,19.5,19.5,664,2.54488018024281,2.54488018024281,2.54488018024281,2.54488018024281,5087.86232865573,0.0,1.0
1996-02-14,19.0,19.25,18.5,18.5,5822,2.47962684228786,2.51225351126534,2.41437350433292,2.41437350433292,44610.7446949303,0.0,1.0
1996-02-15,19.25,19.25,18.75,19.0,1835,2.51225351126534,2.51225351126534,2.44700017331039,2.47962684228786,14060.5833931977,0.0,1.0
1996-02-16,18.75,18.75,18.75,18.75,32,2.44700017331039,2.44700017331039,2.44700017331039,2.44700017331039,245.19818451353,0.0,1.0
1996-02-20,18.5,19.0,18.5,18.75,5379,2.41437350433292,2.47962684228786,2.41437350433292,2.44700017331039,41216.2823280711,0.0,1.0
1996-02-21,18.5,18.5,18.5,18.5,4936,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,37821.8199612119,0.0,1.0
1996-02-22,18.62,18.62,18.5,18.5,22528,2.43003430544211,2.43003430544211,2.41437350433292,2.41437350433292,172619.521897525,0.0,1.0
1996-02-23,18.5,19.0,18.5,19.0,316,2.41437350433292,2.47962684228786,2.41437350433292,2.47962684228786,2421.3320720711,0.0,1.0
1996-02-26,18.5,19.0,18.5,19.0,6075,2.41437350433292,2.47962684228786,2.41437350433292,2.47962684228786,46549.3428412404,0.0,1.0
1996-02-27,18.5,18.5,18.5,18.5,0,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,0,0.0,1.0
1996-02-28,18.5,18.5,18.5,18.5,0,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,0,0.0,1.0
1996-02-29,19.0,19.25,18.5,18.5,16453,2.47962684228786,2.51225351126534,2.41437350433292,2.41437350433292,126070.179056285,0.0,1.0
1996-03-01,19.25,19.25,19.25,19.25,538,2.51225351126534,2.51225351126534,2.51225351126534,2.51225351126534,4122.39447713371,0.0,1.0
1996-03-04,18.5,18.5,18.5,18.5,63,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,482.733925761011,0.0,1.0
1996-03-05,18.87,19.25,18.5,18.5,3354,2.46266097441958,2.51225351126534,2.41437350433292,2.41437350433292,25699.8347143243,0.0,1.0
1996-03-06,19.25,19.25,18.5,18.5,3607,2.51225351126534,2.51225351126534,2.41437350433292,2.41437350433292,27638.4328606343,0.0,1.0
1996-03-07,19.0,19.25,18.87,19.25,4240,2.47962684228786,2.51225351126534,2.46266097441958,2.51225351126534,32488.7594480427,0.0,1.0
1996-03-08,18.5,18.5,18.5,18.5,2689,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,20604.3099424025,0.0,1.0
1996-03-11,18.5,18.5,18.5,18.5,0,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,0,0.0,1.0
1996-03-12,18.5,18.87,18.5,18.56,8163,2.41437350433292,2.46266097441958,2.41437350433292,2.42220390488751,62548.5243807481,0.0,1.0
1996-03-13,19.12,19.5,19.0,19.0,2689,2.49528764339705,2.54488018024281,2.47962684228786,2.47962684228786,20604.3099424025,0.0,1.0
1996-03-14,19.0,19.5,19.0,19.5,1202,2.47962684228786,2.54488018024281,2.47962684228786,2.54488018024281,9210.25680578946,0.0,1.0
1996-03-15,18.5,18.5,18.5,18.5,918,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,7034.12291823187,0.0,1.0
1996-03-18,18.62,18.62,18.5,18.5,2531,2.43003430544211,2.43003430544211,2.41437350433292,2.41437350433292,19393.6439063669,0.0,1.0
1996-03-19,18.5,18.5,18.5,18.5,63,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,482.733925761011,0.0,1.0
1996-03-20,19.0,19.0,18.5,18.62,11138,2.47962684228786,2.47962684228786,2.41437350433292,2.43003430544211,85344.2930972405,0.0,1.0
1996-03-21,18.5,18.5,18.5,18.5,32,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,245.198184513529,0.0,1.0
1996-03-22,18.5,19.5,18.5,18.5,1835,2.41437350433292,2.54488018024281,2.41437350433292,2.41437350433292,14060.5833931977,0.0,1.0
1996-03-25,18.5,18.62,18.5,18.62,1424,2.41437350433292,2.43003430544211,2.41437350433292,2.43003430544211,10911.3192108521,0.0,1.0
1996-03-26,18.62,18.62,18.5,18.5,4113,2.43003430544211,2.43003430544211,2.41437350433292,2.41437350433292,31515.6291532545,0.0,1.0
1996-03-27,19.0,19.0,18.5,18.62,9429,2.47962684228786,2.47962684228786,2.41437350433292,2.43003430544211,72249.1775555648,0.0,1.0
1996-03-28,18.5,19.0,18.5,19.0,5948,2.41437350433292,2.47962684228786,2.41437350433292,2.47962684228786,45576.2125464523,0.0,1.0
1996-03-29,19.0,19.0,19.0,19.0,411,2.47962684228786,2.47962684228786,2.47962684228786,2.47962684228786,3149.26418234565,0.0,1.0
1996-04-01,18.5,18.5,18.5,18.5,411,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,3149.26418234564,0.0,1.0
1996-04-02,18.5,18.5,18.5,18.5,2057,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,15761.6457982603,0.0,1.0
1996-04-03,18.59,19.0,18.5,19.0,5727,2.42611910516481,2.47962684228786,2.41437350433292,2.47962684228786,43882.8125846557,0.0,1.0
1996-04-04,18.5,18.5,18.5,18.5,63,2.41437350433292,2.41437350433292,2.41437350433292,2.41437350433292,482.733925761011,0.0,1.0
1996-04-08,18.75,18.75,18.62,18.62,2057,2.44700017331039,2.44700017331039,2.43003430544211,2.43003430544211,15761.6457982603,0.0,1.0
1996-04-09,18.25,18.75,18.25,18.75,1171,2.38174683535545,2.44700017331039,2.38174683535545,2.44700017331039,8972.72106454196,0.0,1.0
1996-04-10,18.25,18.75,18.25,18.75,63,2.38174683535545,2.44700017331039,2.38174683535545,2.44700017331039,482.733925761011,0.0,1.0
1996-04-11,18.37,18.37,18.0,18.25,3417,2.39740763646464,2.39740763646464,2.34912016637798,2.38174683535545,26182.5686400853,0.0,1.0
1996-04-12,18.37,18.37,18.37,18.37,0,2.39740763646464,2.39740763646464,2.39740763646464,2.39740763646464,0,0.0,1.0
1996-04-15,18.75,18.75,18.75,18.75,63,2.44700017331039,2.44700017331039,2.44700017331039,2.44700017331039,482.733925761011,0.0,1.0
1996-04-16,18.62,18.75,18.0,18.75,664,2.43003430544211,2.44700017331039,2.34912016637798,2.44700017331039,5087.86232865573,0.0,1.0
1996-04-17,18.0,18.5,18.0,18.5,4113,2.34912016637798,2.41437350433292,2.34912016637798,2.41437350433292,31515.6291532545,0.0,1.0
1996-04-18,18.0,18.5,18.0,18.5,3101,2.34912016637798,2.41437350433292,2.34912016637798,2.41437350433292,23761.2365680142,0.0,1.0
1996-04-19,17.75,18.5,17.75,18.5,1171,2.31649349740051,2.41437350433292,2.31649349740051,2.41437350433292,8972.72106454195,0.0,1.0
1996-04-22,17.75,17.75,17.75,17.75,886,2.31649349740051,2.31649349740051,2.31649349740051,2.31649349740051,6788.92473371833,0.0,1.0
1996-04-23,17.75,17.75,17.75,17.75,1013,2.31649349740051,2.31649349740051,2.31649349740051,2.31649349740051,7762.0550285064,0.0,1.0
1996-04-24,17.5,18.5,17.5,18.5,918,2.28386682842303,2.41437350433292,2.28386682842303,2.41437350433292,7034.12291823188,0.0,1.0
1996-04-25,17.5,17.75,17.5,17.5,664,2.28386682842303,2.31649349740051,2.28386682842303,2.28386682842303,5087.86232865574,0.0,1.0
1996-04-26,17.5,17.5,17.5,17.5,0,2.28386682842303,2.28386682842303,2.28386682842303,2.28386682842303,0,0.0,1.0
1996-04-29,18.0,18.0,17.5,17.5,696,2.36347590072806,2.36347590072806,2.29782379237451,2.29782379237451,5300.6675448397,0.11,1.0
1996-04-30,18.0,18.0,18.0,18.0,0,2.36347590072806,2.36347590072806,2.36347590072806,2.36347590072806,0,0.0,1.0
1996-05-01,17.94,18.0,17.5,17.5,3607,2.35559764772564,2.36347590072806,2.29782379237451,2.29782379237451,27470.5572330988,0.0,1.0
1996-05-02,18.0,18.0,18.0,18.0,253,2.36347590072806,2.36347590072806,2.36347590072806,2.36347590072806,1926.82311615581,0.0,1.0
1996-05-03,17.5,17.5,17.5,17.5,63,2.29782379237451,2.29782379237451,2.29782379237451,2.29782379237451,479.80180362773,0.0,1.0
1996-05-06,17.5,17.5,17.5,17.5,0,2.29782379237451,2.29782379237451,2.29782379237451,2.29782379237451,0,0.0,1.0
1996-05-07,17.5,17.5,17.5,17.5,32,2.29782379237451,2.29782379237451,2.29782379237451,2.29782379237451,243.708852636307,0.0,1.0
1996-05-08,17.5,17.5,17.5,17.5,1898,2.29782379237451,2.29782379237451,2.29782379237451,2.29782379237451,14454.981321991,0.0,1.0
1996-05-09,17.5,17.5,17.5,17.5,0,2.29782379237451,2.29782379237451,2.29782379237451,2.29782379237451,0,0.0,1.0
1996-05-10,17.25,17.25,17.0,17.25,19807,2.26499773819773,2.26499773819773,2.23217168402095,2.26499773819773,150848.163880229,0.0,1.0
1996-05-13,16.87,16.87,16.75,16.75,4556,2.21510213584903,2.21510213584903,2.19934562984417,2.19934562984417,34698.0478940942,0.0,1.0
1996-05-14,17.5,17.5,17.12,17.5,3101,2.29782379237451,2.29782379237451,2.2479281900258,2.29782379237451,23616.9110007871,0.0,1.0
1996-05-15,17.06,17.06,17.06,17.06,664,2.24004993702338,2.24004993702338,2.24004993702338,2.24004993702338,5056.95869220337,0.0,1.0
1996-05-16,17.0,17.0,17.0,17.0,63,2.23217168402095,2.23217168402095,2.23217168402095,2.23217168402095,479.80180362773,0.0,1.0
1996-05-17,17.37,17.37,16.75,17.0,12150,2.28075424420258,2.28075424420258,2.19934562984417,2.23217168402095,92533.2049853481,0.0,1.0
1996-05-20,17.25,17.25,16.75,17.12,4556,2.26499773819773,2.26499773819773,2.19934562984417,2.2479281900258,34698.0478940943,0.0,1.0
1996-05-21,17.12,17.25,17.12,17.25,11960,2.2479281900258,2.26499773819773,2.2479281900258,2.26499773819773,91086.1836728201,0.0,1.0
1996-05-22,17.0,17.25,17.0,17.25,1013,2.23217168402095,2.26499773819773,2.23217168402095,2.26499773819773,7714.90836626811,0.0,1.0
1996-05-23,17.12,17.12,17.0,17.0,1013,2.2479281900258,2.2479281900258,2.23217168402095,2.23217168402095,7714.90836626812,0.0,1.0
1996-05-24,17.12,17.12,17.12,17.12,0,2.2479281900258,2.2479281900258,2.2479281900258,2.2479281900258,0,0.0,1.0
1996-05-28,17.12,17.12,17.12,17.12,0,2.2479281900258,2.2479281900258,2.2479281900258,2.2479281900258,0,0.0,1.0
1996-05-29,17.0,17.12,17.0,17.12,6107,2.23217168402095,2.2479281900258,2.23217168402095,2.2479281900258,46510.3113453103,0.0,1.0
1996-05-30,17.25,17.25,17.25,17.25,6391,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,48673.2274124575,0.0,1.0
1996-05-31,17.25,18.0,17.25,18.0,10157,2.26499773819773,2.36347590072806,2.26499773819773,2.36347590072806,77354.7130070929,0.0,1.0
1996-06-03,17.25,17.25,17.25,17.25,2215,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,16869.2221434194,0.0,1.0
1996-06-04,17.75,18.0,17.25,17.25,886,2.33064984655129,2.36347590072806,2.26499773819773,2.26499773819773,6747.68885736775,0.0,1.0
1996-06-05,17.25,17.87,17.25,17.75,8132,2.26499773819773,2.34640635255614,2.26499773819773,2.33064984655129,61932.5121762016,0.0,1.0
1996-06-06,17.25,17.25,17.25,17.25,1898,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,14454.981321991,0.0,1.0
1996-06-07,17.25,17.25,17.25,17.25,253,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,1926.8231161558,0.0,1.0
1996-06-10,17.25,17.25,17.25,17.25,0,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,0,0.0,1.0
1996-06-11,17.75,17.75,17.75,17.75,63,2.33064984655129,2.33064984655129,2.33064984655129,2.33064984655129,479.801803627729,0.0,1.0
1996-06-12,17.75,17.75,17.75,17.75,0,2.33064984655129,2.33064984655129,2.33064984655129,2.33064984655129,0,0.0,1.0
1996-06-13,17.25,17.25,17.25,17.25,63,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,479.80180362773,0.0,1.0
1996-06-14,17.25,17.56,17.25,17.25,3417,2.26499773819773,2.30570204537693,2.26499773819773,2.26499773819773,26023.5359205707,0.0,1.0
1996-06-17,17.25,17.25,17.25,17.25,0,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,0,0.0,1.0
1996-06-18,17.25,18.0,17.25,17.37,4809,2.26499773819773,2.36347590072806,2.26499773819773,2.28075424420258,36624.8710102501,0.0,1.0
1996-06-19,17.25,17.25,17.25,17.25,918,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,6991.39771000407,0.0,1.0
1996-06-20,17.25,17.25,17.25,17.25,316,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,2406.62491978353,0.0,1.0
1996-06-21,17.25,17.5,17.25,17.25,22781,2.26499773819773,2.29782379237451,2.26499773819773,2.26499773819773,173497.855372116,0.0,1.0
1996-06-24,17.25,17.25,17.25,17.25,0,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,0,0.0,1.0
1996-06-25,17.25,17.37,17.25,17.25,19807,2.26499773819773,2.28075424420258,2.26499773819773,2.26499773819773,150848.163880229,0.0,1.0
1996-06-26,17.25,17.25,17.25,17.25,0,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,0,0.0,1.0
1996-06-27,17.75,17.75,17.25,17.25,15725,2.33064984655129,2.33064984655129,2.26499773819773,2.26499773819773,119760.05336581,0.0,1.0
1996-06-28,17.25,17.25,17.25,17.25,316,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,2406.62491978353,0.0,1.0
1996-07-01,17.37,17.37,17.25,17.25,7246,2.28075424420258,2.28075424420258,2.26499773819773,2.26499773819773,55184.8233188339,0.0,1.0
1996-07-02,17.37,17.37,17.37,17.37,0,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,0,0.0,1.0
1996-07-03,17.37,17.37,17.37,17.37,0,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,0,0.0,1.0
1996-07-05,17.37,17.37,17.37,17.37,0,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,0,0.0,1.0
1996-07-08,17.37,17.37,17.37,17.37,0,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,0,0.0,1.0
1996-07-09,17.62,17.75,17.25,17.25,4113,2.31358029837936,2.33064984655129,2.26499773819773,2.26499773819773,31324.2034654104,0.0,1.0
1996-07-10,17.75,17.75,17.25,17.25,538,2.33064984655129,2.33064984655129,2.26499773819773,2.26499773819773,4097.35508494791,0.0,1.0
1996-07-11,17.25,17.25,17.25,17.25,6328,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,48193.4256088298,0.0,1.0
1996-07-12,17.25,17.25,17.25,17.25,696,2.26499773819773,2.26499773819773,2.26499773819773,2.26499773819773,5300.66754483968,0.0,1.0
1996-07-15,17.31,17.5,17.25,17.25,13922,2.27287599120016,2.29782379237451,2.26499773819773,2.26499773819773,106028.582700083,0.0,1.0
1996-07-16,17.0,17.0,17.0,17.0,7151,2.23217168402095,2.23217168402095,2.23217168402095,2.23217168402095,54461.3126625698,0.0,1.0
1996-07-17,17.37,17.37,17.37,17.37,7752,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,59038.4695511456,0.0,1.0
1996-07-18,17.37,17.37,17.37,17.37,316,2.28075424420258,2.28075424420258,2.28075424420258,2.28075424420258,2406.62491978354,0.0,1.0
1996-07-19,17.0,17.25,17.0,17.25,411,2.23217168402095,2.26499773819773,2.23217168402095,2.26499773819773,3130.13557604757,0.0,1.0
1996-07-22,17.0,17.0,17.0,17.0,0,2.23217168402095,2.23217168402095,2.23217168402095,2.23217168402095,0,0.0,1.0
1996-07-23,17.0,17.5,17.0,17.0,1424,2.23217168402095,2.29782379237451,2.23217168402095,2.23217168402095,10845.0439423157,0.0,1.0
1996-07-24,16.75,16.75,16.75,16.75,1550,2.19934562984417,2.19934562984417,2.19934562984417,2.19934562984417,11804.6475495712,0.0,1.0
1996-07-25,17.0,17.0,16.5,17.0,2088,2.23217168402095,2.23217168402095,2.16651957566739,2.23217168402095,15902.0026345191,0.0,1.0
1996-07-26,16.37,17.0,16.25,17.0,123398,2.14945002749547,2.23217168402095,2.13369352149061,2.23217168402095,939787.03117547,0.0,1.0
1996-07-29,16.62,16.62,16.5,16.5,2088,2.18227608167225,2.18227608167225,2.16651957566739,2.16651957566739,15902.002634519,0.0,1.0
1996-07-30,16.37,16.75,16.25,16.75,94732,2.16389349133325,2.2141243726226,2.14803110776819,2.2141243726226,716653.960193078,0.11,1.0
1996-07-31,16.25,16.25,16.25,16.25,63,2.14803110776819,2.14803110776819,2.14803110776819,2.14803110776819,476.599243045264,0.0,1.0
1996-08-01,17.62,17.75,17.0,17.0,17529,2.32912665346927,2.34631090233141,2.2471710050498,2.2471710050498,132608.065576832,0.0,1.0
1996-08-02,17.62,17.75,17.25,17.25,8163,2.32912665346927,2.34631090233141,2.280217637477,2.280217637477,61753.6447774362,0.0,1.0
1996-08-05,17.62,17.62,17.62,17.62,0,2.32912665346927,2.32912665346927,2.32912665346927,2.32912665346927,0,0.0,1.0
1996-08-06,18.0,18.0,17.25,18.0,9872,2.37935753475861,2.37935753475861,2.280217637477,2.37935753475861,74682.3448784579,0.0,1.0
1996-08-07,18.0,18.25,17.75,18.25,12656,2.37935753475861,2.41240416718582,2.34631090233141,2.41240416718582,95743.4923806487,0.0,1.0
1996-08-08,18.22,18.5,18.0,18.0,23193,2.40843857129455,2.44545079961302,2.37935753475861,2.37935753475861,175456.607046807,0.0,1.0
1996-08-09,18.12,18.5,18.06,18.5,96947,2.39521991832367,2.44545079961302,2.38728872654114,2.44545079961302,733410.584373162,0.0,1.0
1996-08-12,18.0,18.0,18.0,18.0,411,2.37935753475861,2.37935753475861,2.37935753475861,2.37935753475861,3109.24268081911,0.0,1.0
1996-08-13,18.12,18.12,17.75,17.75,1898,2.39521991832367,2.39521991832367,2.34631090233141,2.34631090233141,14358.4978301573,0.0,1.0
1996-08-14,18.5,18.5,17.75,17.75,886,2.44545079961302,2.44545079961302,2.34631090233141,2.34631090233141,6702.64967203339,0.0,1.0
1996-08-15,17.75,17.75,17.75,17.75,411,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,3109.2426808191,0.0,1.0
1996-08-16,17.75,18.12,17.75,18.12,5379,2.34631090233141,2.39521991832367,2.34631090233141,2.39521991832367,40692.4972752456,0.0,1.0
1996-08-19,18.12,18.12,18.0,18.0,1424,2.39521991832367,2.39521991832367,2.37935753475861,2.37935753475861,10772.655906293,0.0,1.0
1996-08-20,17.75,17.75,17.75,17.75,696,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,5265.28687554768,0.0,1.0
1996-08-21,18.5,18.5,18.5,18.5,1171,2.44545079961302,2.44545079961302,2.44545079961302,2.44545079961302,8858.69386676196,0.0,1.0
1996-08-22,18.75,18.75,18.75,18.75,63,2.47849743204022,2.47849743204022,2.47849743204022,2.47849743204022,476.599243045264,0.0,1.0
1996-08-23,18.37,18.37,18.25,18.37,17972,2.42826655075087,2.42826655075087,2.41240416718582,2.42826655075087,135959.390412849,0.0,1.0
1996-08-26,18.0,18.37,18.0,18.37,24553,2.37935753475861,2.42826655075087,2.37935753475861,2.42826655075087,185745.098642704,0.0,1.0
1996-08-27,18.0,18.75,18.0,18.75,26072,2.37935753475861,2.47849743204022,2.37935753475861,2.47849743204022,197236.43594724,0.0,1.0
1996-08-28,17.75,17.87,17.75,17.87,1202,2.34631090233141,2.36217328589647,2.34631090233141,2.36217328589647,9093.21095460964,0.0,1.0
1996-08-29,17.5,17.5,17.5,17.5,918,2.31326426990421,2.31326426990421,2.31326426990421,2.31326426990421,6944.73182723098,0.0,1.0
1996-08-30,17.25,17.75,17.25,17.62,22781,2.280217637477,2.34631090233141,2.280217637477,2.32912665346927,172339.799298638,0.0,1.0
1996-09-03,18.25,18.25,17.5,17.5,13163,2.41240416718582,2.41240416718582,2.31326426990421,2.31326426990421,99578.9815270603,0.0,1.0
1996-09-04,18.25,18.25,18.25,18.25,0,2.41240416718582,2.41240416718582,2.41240416718582,2.41240416718582,0,0.0,1.0
1996-09-05,18.0,18.0,17.75,17.75,2341,2.37935753475861,2.37935753475861,2.34631090233141,2.34631090233141,17709.822666174,0.0,1.0
1996-09-06,17.87,17.87,17.75,17.75,7151,2.36217328589647,2.36217328589647,2.34631090233141,2.34631090233141,54097.7966193124,0.0,1.0
1996-09-09,17.75,18.25,17.75,18.25,4050,2.34631090233141,2.41240416718582,2.34631090233141,2.41240416718582,30638.5227671955,0.0,1.0
1996-09-10,17.25,17.75,17.25,17.75,4936,2.280217637477,2.34631090233141,2.280217637477,2.34631090233141,37341.172439229,0.0,1.0
1996-09-11,17.62,18.0,17.62,17.75,2436,2.32912665346927,2.37935753475861,2.32912665346927,2.34631090233141,18428.5040644168,0.0,1.0
1996-09-12,17.62,17.62,17.62,17.62,0,2.32912665346927,2.32912665346927,2.32912665346927,2.32912665346927,0,0.0,1.0
1996-09-13,18.0,18.0,17.25,17.25,4936,2.37935753475861,2.37935753475861,2.280217637477,2.280217637477,37341.172439229,0.0,1.0
1996-09-16,18.0,18.25,17.5,17.87,16864,2.37935753475861,2.41240416718582,2.31326426990421,2.36217328589647,127577.295789132,0.0,1.0
1996-09-17,17.75,17.87,17.75,17.87,1171,2.34631090233141,2.36217328589647,2.34631090233141,2.36217328589647,8858.69386676197,0.0,1.0
1996-09-18,17.75,17.75,17.75,17.75,316,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,2390.56128257624,0.0,1.0
1996-09-19,17.75,17.75,17.75,17.75,411,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,3109.2426808191,0.0,1.0
1996-09-20,17.75,18.25,17.75,18.25,2436,2.34631090233141,2.41240416718582,2.34631090233141,2.41240416718582,18428.5040644169,0.0,1.0
1996-09-23,18.25,18.25,18.25,18.25,1550,2.41240416718582,2.41240416718582,2.41240416718582,2.41240416718582,11725.8543923835,0.0,1.0
1996-09-24,17.75,18.25,17.75,18.25,2088,2.34631090233141,2.41240416718582,2.34631090233141,2.41240416718582,15795.860626643,0.0,1.0
1996-09-25,17.75,18.25,17.75,18.25,1171,2.34631090233141,2.41240416718582,2.34631090233141,2.41240416718582,8858.69386676197,0.0,1.0
1996-09-26,17.75,17.75,17.75,17.75,411,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,3109.2426808191,0.0,1.0
1996-09-27,17.75,17.75,17.75,17.75,0,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,0,0.0,1.0
1996-09-30,18.0,18.0,18.0,18.0,1582,2.37935753475861,2.37935753475861,2.37935753475861,2.37935753475861,11967.9365475811,0.0,1.0
1996-10-01,17.5,17.87,17.5,17.87,4461,2.31326426990421,2.36217328589647,2.31326426990421,2.36217328589647,33747.7654480146,0.0,1.0
1996-10-02,18.0,18.25,18.0,18.25,1550,2.37935753475861,2.41240416718582,2.37935753475861,2.41240416718582,11725.8543923835,0.0,1.0
1996-10-03,18.25,18.25,17.75,18.25,4809,2.41240416718582,2.41240416718582,2.34631090233141,2.41240416718582,36380.4088857884,0.0,1.0
1996-10-04,18.25,18.25,18.25,18.25,664,2.41240416718582,2.41240416718582,2.41240416718582,2.41240416718582,5023.20472035007,0.0,1.0
1996-10-07,17.75,17.75,17.75,17.75,411,2.34631090233141,2.34631090233141,2.34631090233141,2.34631090233141,3109.2426808191,0.0,1.0
1996-10-08,18.25,19.0,18.0,18.0,6391,2.41240416718582,2.51154406446743,2.37935753475861,2.37935753475861,48348.3454333695,0.0,1.0
1996-10-09,19.25,19.25,18.25,19.0,5822,2.54459069689463,2.54459069689463,2.41240416718582,2.51154406446743,44043.8221112623,0.0,1.0
1996-10-10,19.5,19.5,18.75,19.5,886,2.57763732932183,2.57763732932183,2.47849743204022,2.57763732932183,6702.6496720334,0.0,1.0
1996-10-11,19.5,19.5,19.5,19.5,0,2.57763732932183,2.57763732932183,2.57763732932183,2.57763732932183,0,0.0,1.0
1996-10-14,19.37,19.5,19.37,19.5,538,2.56045308045969,2.57763732932183,2.56045308045969,2.57763732932183,4070.00623425955,0.0,1.0
1996-10-15,19.5,19.5,19.0,19.0,11138,2.57763732932183,2.57763732932183,2.51154406446743,2.51154406446743,84259.7201434627,0.0,1.0
1996-10-16,18.75,19.12,18.75,19.12,1013,2.47849743204022,2.52740644803248,2.47849743204022,2.52740644803248,7663.41322547385,0.0,1.0
1996-10-17,19.5,19.5,19.0,19.0,8986,2.57763732932183,2.57763732932183,2.51154406446743,2.51154406446743,67979.6952064245,0.0,1.0
1996-10-18,19.5,19.5,19.5,19.5,0,2.57763732932183,2.57763732932183,2.57763732932183,2.57763732932183,0,0.0,1.0
1996-10-21,19.0,19.0,19.0,19.0,411,2.51154406446743,2.51154406446743,2.51154406446743,2.51154406446743,3109.2426808191,0.0,1.0
1996-10-22,19.75,19.75,19.0,19.0,9018,2.61068396174903,2.61068396174903,2.51154406446743,2.51154406446743,68221.7773616221,0.0,1.0
1996-10-23,20.0,20.5,20.0,20.5,1171,2.64373059417624,2.70982385903064,2.64373059417624,2.70982385903064,8858.69386676196,0.0,1.0
1996-10-24,20.0,20.5,19.75,20.25,14175,2.64373059417624,2.70982385903064,2.61068396174903,2.67677722660344,107234.829685184,0.0,1.0
1996-10-25,20.0,20.0,20.0,20.0,411,2.64373059417624,2.64373059417624,2.64373059417624,2.64373059417624,3109.2426808191,0.0,1.0
1996-10-28,20.0,20.5,20.0,20.5,2531,2.64373059417624,2.70982385903064,2.64373059417624,2.70982385903064,19147.1854626597,0.0,1.0
1996-10-29,20.0,20.0,20.0,20.0,32,2.64373059417624,2.64373059417624,2.64373059417624,2.64373059417624,242.082155197594,0.0,1.0
1996-10-30,20.0,20.0,20.0,20.0,9524,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,71655.595664529,0.11,1.0
1996-10-31,20.5,20.75,20.5,20.75,5948,2.72472789025531,2.75795627916087,2.72472789025531,2.75795627916087,44750.8906985111,0.0,1.0
1996-11-01,20.0,20.0,20.0,20.0,1013,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,7621.49500295757,0.0,1.0
1996-11-04,19.75,20.62,19.75,20.62,8764,2.62504272353865,2.74067751692998,2.62504272353865,2.74067751692998,65937.5934905432,0.0,1.0
1996-11-05,19.75,19.75,19.75,19.75,0,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,0,0.0,1.0
1996-11-06,19.75,19.75,19.75,19.75,0,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,0,0.0,1.0
1996-11-07,19.75,19.87,19.75,19.75,2943,2.62504272353865,2.64099235021332,2.62504272353865,2.62504272353865,22142.2110500535,0.0,1.0
1996-11-08,19.75,19.75,19.75,19.75,0,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,0,0.0,1.0
1996-11-11,19.75,20.0,19.75,19.75,3227,2.62504272353865,2.65827111244421,2.62504272353865,2.62504272353865,24278.9381782272,0.0,1.0
1996-11-12,19.75,20.5,19.75,19.75,3607,2.62504272353865,2.72472789025531,2.62504272353865,2.62504272353865,27137.9392652202,0.0,1.0
1996-11-13,20.0,20.0,20.0,20.0,918,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,6906.74473120933,0.0,1.0
1996-11-14,20.0,20.0,20.0,20.0,0,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,0,0.0,1.0
1996-11-15,20.12,20.5,20.12,20.5,2531,2.67422073911887,2.72472789025531,2.67422073911887,2.72472789025531,19042.4519767874,0.0,1.0
1996-11-18,20.12,20.12,20.12,20.12,0,2.67422073911887,2.67422073911887,2.67422073911887,2.67422073911887,0,0.0,1.0
1996-11-19,20.12,20.12,20.12,20.12,0,2.67422073911887,2.67422073911887,2.67422073911887,2.67422073911887,0,0.0,1.0
1996-11-20,19.75,20.25,19.75,20.25,664,2.62504272353865,2.69149950134976,2.62504272353865,2.69149950134976,4995.72821516667,0.0,1.0
1996-11-21,19.75,19.75,19.75,19.75,918,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,6906.74473120934,0.0,1.0
1996-11-22,19.75,20.25,19.75,19.75,5632,2.62504272353865,2.69149950134976,2.62504272353865,2.62504272353865,42373.4055840643,0.0,1.0
1996-11-25,20.0,20.0,19.5,19.5,9650,2.65827111244421,2.65827111244421,2.5918143346331,2.5918143346331,72603.5802354793,0.0,1.0
1996-11-26,19.5,19.5,19.0,19.5,21009,2.5918143346331,2.5918143346331,2.525357556822,2.5918143346331,158065.141675356,0.0,1.0
1996-11-27,19.37,19.5,19.0,19.12,13574,2.57453557240221,2.5918143346331,2.525357556822,2.54130718349666,102126.528302217,0.0,1.0
1996-11-29,19.37,19.37,19.37,19.37,0,2.57453557240221,2.57453557240221,2.57453557240221,2.57453557240221,0,0.0,1.0
1996-12-02,19.37,19.5,19.25,19.25,84702,2.57453557240221,2.5918143346331,2.55858594572755,2.55858594572755,637271.342290734,0.0,1.0
1996-12-03,19.5,19.5,19.25,19.25,5126,2.5918143346331,2.5918143346331,2.55858594572755,2.55858594572755,38566.419926121,0.0,1.0
1996-12-04,19.75,20.0,19.25,19.25,3923,2.62504272353865,2.65827111244421,2.55858594572755,2.55858594572755,29515.424379667,0.0,1.0
1996-12-05,20.0,20.0,20.0,20.0,538,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,4047.74364421636,0.0,1.0
1996-12-06,19.5,19.5,18.5,18.5,918,2.5918143346331,2.5918143346331,2.45890077901089,2.45890077901089,6906.74473120934,0.0,1.0
1996-12-09,19.5,19.5,19.5,19.5,6391,2.5918143346331,2.5918143346331,2.5918143346331,2.5918143346331,48083.8840709792,0.0,1.0
1996-12-10,19.75,20.0,18.75,19.5,17118,2.62504272353865,2.65827111244421,2.49212916791644,2.5918143346331,128790.475281962,0.0,1.0
1996-12-11,19.75,19.75,19.75,19.75,918,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,6906.74473120934,0.0,1.0
1996-12-12,19.62,19.62,19.62,19.62,918,2.60776396130777,2.60776396130777,2.60776396130777,2.60776396130777,6906.74473120933,0.0,1.0
1996-12-13,19.75,19.75,19.75,19.75,411,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,3092.23538619503,0.0,1.0
1996-12-16,19.0,19.5,19.0,19.5,918,2.525357556822,2.5918143346331,2.525357556822,2.5918143346331,6906.74473120932,0.0,1.0
1996-12-17,19.0,19.0,19.0,19.0,0,2.525357556822,2.525357556822,2.525357556822,2.525357556822,0,0.0,1.0
1996-12-18,19.0,19.0,19.0,19.0,918,2.525357556822,2.525357556822,2.525357556822,2.525357556822,6906.74473120932,0.0,1.0
1996-12-19,19.5,19.5,19.37,19.37,411,2.5918143346331,2.5918143346331,2.57453557240221,2.57453557240221,3092.23538619503,0.0,1.0
1996-12-20,19.75,19.75,19.0,19.0,5221,2.62504272353865,2.62504272353865,2.525357556822,2.525357556822,39281.1701978693,0.0,1.0
1996-12-23,19.75,19.75,19.75,19.75,0,2.62504272353865,2.62504272353865,2.62504272353865,2.62504272353865,0,0.0,1.0
1996-12-24,19.12,19.62,19.0,19.62,23161,2.54130718349666,2.60776396130777,2.525357556822,2.60776396130777,174256.116252222,0.0,1.0
1996-12-26,19.25,19.25,19.25,19.25,3354,2.55858594572755,2.55858594572755,2.55858594572755,2.55858594572755,25234.4464362485,0.0,1.0
1996-12-27,19.25,19.25,19.25,19.25,0,2.55858594572755,2.55858594572755,2.55858594572755,2.55858594572755,0,0.0,1.0
1996-12-30,19.25,19.25,19.25,19.25,63,2.55858594572755,2.55858594572755,2.55858594572755,2.55858594572755,473.99228547515,0.0,1.0
1996-12-31,20.5,20.5,19.75,20.0,6328,2.72472789025531,2.72472789025531,2.62504272353865,2.65827111244421,47609.891785504,0.0,1.0
1997-01-02,21.0,21.0,20.25,20.5,1898,2.79118466806642,2.79118466806642,2.69149950134976,2.72472789025531,14279.9580608228,0.0,1.0
1997-01-03,20.25,21.0,20.25,21.0,1835,2.69149950134976,2.79118466806642,2.69149950134976,2.79118466806642,13805.9657753476,0.0,1.0
1997-01-06,20.25,20.25,20.25,20.25,0,2.69149950134976,2.69149950134976,2.69149950134976,2.69149950134976,0,0.0,1.0
1997-01-07,20.0,20.5,20.0,20.5,886,2.65827111244421,2.72472789025531,2.65827111244421,2.72472789025531,6665.98674493623,0.0,1.0
1997-01-08,20.0,20.0,20.0,20.0,32,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,240.757986273092,0.0,1.0
1997-01-09,20.0,20.0,20.0,20.0,253,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,1903.49282897163,0.0,1.0
1997-01-10,20.75,20.75,20.0,20.37,11802,2.75795627916087,2.75795627916087,2.65827111244421,2.70744912802443,88794.5548123447,0.0,1.0
1997-01-13,20.75,20.75,20.75,20.75,0,2.75795627916087,2.75795627916087,2.75795627916087,2.75795627916087,0,0.0,1.0
1997-01-14,20.75,20.75,20.75,20.75,696,2.75795627916087,2.75795627916087,2.75795627916087,2.75795627916087,5236.48620143975,0.0,1.0
1997-01-15,20.12,20.25,20.12,20.25,8132,2.67422073911887,2.69149950134976,2.67422073911887,2.69149950134976,61182.6232616496,0.0,1.0
1997-01-16,20.0,20.5,20.0,20.5,886,2.65827111244421,2.72472789025531,2.65827111244421,2.72472789025531,6665.98674493623,0.0,1.0
1997-01-17,20.0,20.0,20.0,20.0,0,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,0,0.0,1.0
1997-01-20,20.5,20.5,20.5,20.5,918,2.72472789025531,2.72472789025531,2.72472789025531,2.72472789025531,6906.74473120934,0.0,1.0
1997-01-21,20.75,20.75,20.5,20.62,30407,2.75795627916087,2.75795627916087,2.72472789025531,2.74067751692998,228772.752768934,0.0,1.0
1997-01-22,20.75,20.75,20.75,20.75,4936,2.75795627916087,2.75795627916087,2.75795627916087,2.75795627916087,37136.9193826244,0.0,1.0
1997-01-23,20.25,20.5,20.0,20.25,75336,2.69149950134976,2.72472789025531,2.65827111244421,2.69149950134976,566804.489183427,0.0,1.0
1997-01-24,20.0,20.0,20.0,20.0,1329,2.65827111244421,2.65827111244421,2.65827111244421,2.65827111244421,9998.98011740435,0.0,1.0
1997-01-27,20.25,20.25,20.25,20.25,918,2.69149950134976,2.69149950134976,2.69149950134976,2.69149950134976,6906.74473120933,0.0,1.0
1997-01-28,20.75,20.75,20.75,20.75,32,2.75795627916087,2.75795627916087,2.75795627916087,2.75795627916087,240.757986273092,0.0,1.0
1997-01-29,20.75,20.75,20.75,20.75,0,2.75795627916087,2.75795627916087,2.75795627916087,2.75795627916087,0,0.0,1.0
1997-01-30,20.25,20.25,20.25,20.25,2689,2.7061199924682,2.7061199924682,2.7061199924682,2.7061199924682,20121.8904378054,0.11,1.0
1997-01-31,20.75,20.75,20.0,20.0,63,2.77293777006001,2.77293777006001,2.6727111036723,2.6727111036723,471.431423421994,0.0,1.0
1997-02-03,20.0,20.0,20.0,20.0,63,2.6727111036723,2.6727111036723,2.6727111036723,2.6727111036723,471.431423421994,0.0,1.0
1997-02-04,20.37,20.37,20.37,20.37,1013,2.72215625909024,2.72215625909024,2.72215625909024,2.72215625909024,7580.31796708697,0.0,1.0
1997-02-05,20.12,20.12,20.12,20.12,538,2.68874737029433,2.68874737029433,2.68874737029433,2.68874737029433,4025.87469525449,0.0,1.0
1997-02-06,20.12,20.12,20.12,20.12,0,2.68874737029433,2.68874737029433,2.68874737029433,2.68874737029433,0,0.0,1.0
1997-02-07,20.12,20.12,20.12,20.12,0,2.68874737029433,2.68874737029433,2.68874737029433,2.68874737029433,0,0.0,1.0
1997-02-10,20.25,20.25,20.25,20.25,696,2.7061199924682,2.7061199924682,2.7061199924682,2.7061199924682,5208.19477304298,0.0,1.0
1997-02-11,20.12,20.12,20.0,20.0,411,2.68874737029433,2.68874737029433,2.6727111036723,2.6727111036723,3075.52880994349,0.0,1.0
1997-02-12,20.06,20.06,20.0,20.0,1202,2.68072923698332,2.68072923698332,2.6727111036723,2.6727111036723,8994.61223735295,0.0,1.0
1997-02-13,20.25,20.25,20.0,20.0,1171,2.7061199924682,2.7061199924682,2.6727111036723,2.6727111036723,8762.63804487548,0.0,1.0
1997-02-14,20.25,21.0,20.25,21.0,5474,2.7061199924682,2.80634665885591,2.7061199924682,2.80634665885591,40962.1525684444,0.0,1.0
1997-02-18,20.5,20.75,20.5,20.75,6961,2.73952888126411,2.77293777006001,2.73952888126411,2.77293777006001,52089.4307688967,0.0,1.0
1997-02-19,21.25,21.25,21.25,21.25,32,2.83975554765182,2.83975554765182,2.83975554765182,2.83975554765182,239.457230944505,0.0,1.0
1997-02-20,20.25,20.25,20.25,20.25,2057,2.7061199924682,2.7061199924682,2.7061199924682,2.7061199924682,15392.6101266515,0.0,1.0
1997-02-21,20.25,20.75,20.25,20.75,9998,2.7061199924682,2.77293777006001,2.7061199924682,2.77293777006001,74815.4185932238,0.0,1.0
1997-02-24,22.0,22.0,21.25,21.25,15251,2.93998221403953,2.93998221403953,2.83975554765182,2.83975554765182,114123.819660458,0.0,1.0
1997-02-25,23.0,23.75,22.0,22.0,15346,3.07361776922314,3.17384443561086,2.93998221403953,2.93998221403953,114834.708314824,0.0,1.0
1997-02-26,23.75,23.75,23.0,23.75,14491,3.17384443561086,3.17384443561086,3.07361776922314,3.17384443561086,108436.710425525,0.0,1.0
1997-02-27,25.0,25.25,23.75,24.0,20250,3.34088887959037,3.37429776838628,3.17384443561086,3.20725332440676,151531.52895707,0.0,1.0
1997-02-28,25.12,25.12,24.5,25.12,3417,3.35692514621241,3.35692514621241,3.27407110199857,3.35692514621241,25569.5424417929,0.0,1.0
1997-03-03,24.5,24.81,24.5,24.5,9650,3.27407110199857,3.31549812410549,3.27407110199857,3.27407110199857,72211.3212067021,0.0,1.0
1997-03-04,23.12,25.12,22.75,25.12,44803,3.08965403584518,3.35692514621241,3.04020888042724,3.35692514621241,335262.572437708,0.0,1.0
1997-03-05,22.5,22.5,22.5,22.5,538,3.00679999163134,3.00679999163134,3.00679999163134,3.00679999163134,4025.87469525448,0.0,1.0
1997-03-06,23.0,23.0,23.0,23.0,918,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,6869.42931272049,0.0,1.0
1997-03-07,23.0,24.0,23.0,24.0,1202,3.07361776922314,3.20725332440676,3.07361776922314,3.20725332440676,8994.61223735297,0.0,1.0
1997-03-10,23.0,23.0,23.0,23.0,0,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,0,0.0,1.0
1997-03-11,23.0,23.0,23.0,23.0,32,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,239.457230944505,0.0,1.0
1997-03-12,23.0,23.25,23.0,23.25,696,3.07361776922314,3.10702665801905,3.07361776922314,3.10702665801905,5208.19477304299,0.0,1.0
1997-03-13,23.0,23.0,23.0,23.0,0,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,0,0.0,1.0
1997-03-14,23.0,23.12,23.0,23.0,1582,3.07361776922314,3.08965403584518,3.07361776922314,3.07361776922314,11838.166854819,0.0,1.0
1997-03-17,23.0,23.0,23.0,23.0,32,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,239.457230944505,0.0,1.0
1997-03-18,23.0,23.0,23.0,23.0,664,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,4968.73754209848,0.0,1.0
1997-03-19,23.0,23.0,23.0,23.0,918,3.07361776922314,3.07361776922314,3.07361776922314,3.07361776922314,6869.42931272049,0.0,1.0
1997-03-20,23.5,23.5,23.5,23.5,4936,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,36936.2778731899,0.0,1.0
1997-03-21,23.75,24.0,23.0,23.0,4746,3.17384443561086,3.20725332440676,3.07361776922314,3.07361776922314,35514.5005644568,0.0,1.0
1997-03-24,23.25,23.25,23.25,23.25,32,3.10702665801905,3.10702665801905,3.10702665801905,3.10702665801905,239.457230944505,0.0,1.0
1997-03-25,23.37,23.37,23.25,23.37,43917,3.12306292464108,3.12306292464108,3.10702665801905,3.12306292464108,328632.600355932,0.0,1.0
1997-03-26,23.25,23.5,23.25,23.5,1202,3.10702665801905,3.14043554681495,3.10702665801905,3.14043554681495,8994.61223735295,0.0,1.0
1997-03-27,23.25,23.25,23.25,23.25,0,3.10702665801905,3.10702665801905,3.10702665801905,3.10702665801905,0,0.0,1.0
1997-03-31,23.25,23.25,23.25,23.25,0,3.10702665801905,3.10702665801905,3.10702665801905,3.10702665801905,0,0.0,1.0
1997-04-01,23.25,23.25,23.25,23.25,0,3.10702665801905,3.10702665801905,3.10702665801905,3.10702665801905,0,0.0,1.0
1997-04-02,23.75,24.0,23.25,23.25,3860,3.17384443561086,3.20725332440676,3.10702665801905,3.10702665801905,28884.5284826808,0.0,1.0
1997-04-03,24.0,24.0,24.0,24.0,63,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,471.431423421994,0.0,1.0
1997-04-04,23.5,23.5,23.5,23.5,6391,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,47824.0988426978,0.0,1.0
1997-04-07,23.5,23.5,23.5,23.5,0,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,0,0.0,1.0
1997-04-08,23.5,23.5,23.5,23.5,0,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,0,0.0,1.0
1997-04-09,24.25,24.25,24.25,24.25,32,3.24066221320266,3.24066221320266,3.24066221320266,3.24066221320266,239.457230944505,0.0,1.0
1997-04-10,23.56,23.56,23.5,23.5,664,3.14845368012597,3.14845368012597,3.14043554681495,3.14043554681495,4968.73754209847,0.0,1.0
1997-04-11,24.0,24.0,24.0,24.0,1171,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,8762.63804487547,0.0,1.0
1997-04-14,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-15,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-16,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-17,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-18,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-21,24.0,24.0,24.0,24.0,0,3.20725332440676,3.20725332440676,3.20725332440676,3.20725332440676,0,0.0,1.0
1997-04-22,24.5,24.5,24.5,24.5,32,3.27407110199857,3.27407110199857,3.27407110199857,3.27407110199857,239.457230944505,0.0,1.0
1997-04-23,23.5,23.5,23.5,23.5,63,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,471.431423421994,0.0,1.0
1997-04-24,24.5,24.5,24.5,24.5,32,3.27407110199857,3.27407110199857,3.27407110199857,3.27407110199857,239.457230944505,0.0,1.0
1997-04-25,22.69,23.5,22.69,23.5,22307,3.03219074711622,3.14043554681495,3.03219074711622,3.14043554681495,166924.139083721,0.0,1.0
1997-04-28,23.5,23.5,23.5,23.5,32,3.14043554681495,3.14043554681495,3.14043554681495,3.14043554681495,239.457230944505,0.0,1.0
1997-04-29,23.69,24.5,23.69,24.5,16896,3.18186256892187,3.29065567490865,3.18186256892187,3.29065567490865,125796.206256521,0.12,1.0
1997-04-30,23.5,23.5,23.5,23.5,253,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,1883.66715097656,0.0,1.0
1997-05-01,24.5,24.5,24.5,24.5,411,3.29065567490865,3.29065567490865,3.29065567490865,3.29065567490865,3060.02845474847,0.0,1.0
1997-05-02,24.5,24.5,24.5,24.5,0,3.29065567490865,3.29065567490865,3.29065567490865,3.29065567490865,0,0.0,1.0
1997-05-05,23.5,23.5,23.5,23.5,2088,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,15545.8379890871,0.0,1.0
1997-05-06,23.5,23.5,23.5,23.5,0,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,0,0.0,1.0
1997-05-07,23.5,23.5,23.5,23.5,0,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,0,0.0,1.0
1997-05-08,23.5,23.5,23.5,23.5,0,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,0,0.0,1.0
1997-05-09,23.5,23.5,23.5,23.5,0,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,0,0.0,1.0
1997-05-12,24.0,24.0,24.0,24.0,316,3.22349943664521,3.22349943664521,3.22349943664521,3.22349943664521,2352.72260754383,0.0,1.0
1997-05-13,24.0,24.0,24.0,24.0,0,3.22349943664521,3.22349943664521,3.22349943664521,3.22349943664521,0,0.0,1.0
1997-05-14,23.5,23.5,23.5,23.5,1424,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,10602.1423833621,0.0,1.0
1997-05-15,23.5,23.5,23.5,23.5,0,3.15634319838176,3.15634319838176,3.15634319838176,3.15634319838176,0,0.0,1.0
1997-05-16,25.25,25.25,24.5,24.5,4746,3.39139003230381,3.39139003230381,3.29065567490865,3.29065567490865,35335.5110614021,0.0,1.0
1997-05-19,25.25,25.25,25.25,25.25,0,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,0,0.0,1.0
1997-05-20,24.25,25.0,24.25,25.0,5442,3.25707755577693,3.35781191317209,3.25707755577693,3.35781191317209,40517.4570577644,0.0,1.0
1997-05-21,24.44,24.44,24.44,24.44,7246,3.28259692631704,3.28259692631704,3.28259692631704,3.28259692631704,53948.822829945,0.0,1.0
1997-05-22,24.25,24.5,24.25,24.25,1772,3.25707755577693,3.29065567490865,3.25707755577693,3.25707755577693,13193.1153815433,0.0,1.0
1997-05-23,25.25,25.25,25.25,25.25,3575,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,26617.0358290165,0.0,1.0
1997-05-27,25.12,25.25,25.12,25.25,3038,3.37392941035532,3.39139003230381,3.37392941035532,3.39139003230381,22618.8964611334,0.0,1.0
1997-05-28,25.12,25.12,25.12,25.12,63,3.37392941035532,3.37392941035532,3.37392941035532,3.37392941035532,469.055456567283,0.0,1.0
1997-05-29,25.12,25.12,25.12,25.12,63,3.37392941035532,3.37392941035532,3.37392941035532,3.37392941035532,469.055456567283,0.0,1.0
1997-05-30,24.37,24.37,24.37,24.37,1424,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,10602.1423833621,0.0,1.0
1997-06-02,24.37,24.37,24.37,24.37,0,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,0,0.0,1.0
1997-06-03,24.37,24.37,24.37,24.37,0,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,0,0.0,1.0
1997-06-04,24.44,24.44,24.37,24.37,3417,3.28259692631704,3.28259692631704,3.27319505296015,3.27319505296015,25440.6745252446,0.0,1.0
1997-06-05,24.81,24.81,24.81,24.81,1835,3.33229254263198,3.33229254263198,3.33229254263198,3.33229254263198,13662.1708381106,0.0,1.0
1997-06-06,24.37,24.37,24.37,24.37,1424,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,10602.1423833621,0.0,1.0
1997-06-09,24.37,24.37,24.37,24.37,0,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,0,0.0,1.0
1997-06-10,24.37,25.0,24.37,24.5,4240,3.27319505296015,3.35781191317209,3.27319505296015,3.29065567490865,31568.176759449,0.0,1.0
1997-06-11,25.0,25.0,24.37,24.37,411,3.35781191317209,3.35781191317209,3.27319505296015,3.27319505296015,3060.02845474847,0.0,1.0
1997-06-12,25.0,25.0,25.0,25.0,886,3.35781191317209,3.35781191317209,3.35781191317209,3.35781191317209,6596.55769077164,0.0,1.0
1997-06-13,25.0,25.0,25.0,25.0,1329,3.35781191317209,3.35781191317209,3.35781191317209,3.35781191317209,9894.83653615747,0.0,1.0
1997-06-16,25.0,25.25,24.62,25.25,1550,3.35781191317209,3.39139003230381,3.30677317209187,3.39139003230381,11540.2532964967,0.0,1.0
1997-06-17,25.25,25.25,25.25,25.25,886,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,6596.55769077165,0.0,1.0
1997-06-18,24.37,25.25,24.37,24.37,411,3.27319505296015,3.39139003230381,3.27319505296015,3.27319505296015,3060.02845474847,0.0,1.0
1997-06-19,25.25,25.25,25.25,25.25,886,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,6596.55769077165,0.0,1.0
1997-06-20,25.25,25.25,25.25,25.25,32,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,238.250390637351,0.0,1.0
1997-06-23,24.37,24.37,24.37,24.37,1329,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,9894.83653615748,0.0,1.0
1997-06-24,25.25,25.25,25.25,25.25,316,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,2352.72260754384,0.0,1.0
1997-06-25,25.37,25.37,25.37,25.37,411,3.40750752948704,3.40750752948704,3.40750752948704,3.40750752948704,3060.02845474847,0.0,1.0
1997-06-26,25.37,25.37,24.5,25.0,2215,3.40750752948704,3.40750752948704,3.29065567490865,3.35781191317209,16491.3942269291,0.0,1.0
1997-06-27,25.37,25.37,25.37,25.37,32,3.40750752948704,3.40750752948704,3.40750752948704,3.40750752948704,238.25039063735,0.0,1.0
1997-06-30,24.37,24.37,24.37,24.37,538,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,4005.58469259046,0.0,1.0
1997-07-01,24.75,25.25,24.37,24.37,1550,3.32423379404037,3.39139003230381,3.27319505296015,3.27319505296015,11540.2532964967,0.0,1.0
1997-07-02,24.62,25.25,24.37,24.37,5727,3.30677317209187,3.39139003230381,3.27319505296015,3.27319505296015,42639.3745993784,0.0,1.0
1997-07-03,24.87,24.87,24.87,24.87,4113,3.3403512912236,3.3403512912236,3.3403512912236,3.3403512912236,30622.6205216069,0.0,1.0
1997-07-07,24.87,24.87,24.87,24.87,0,3.3403512912236,3.3403512912236,3.3403512912236,3.3403512912236,0,0.0,1.0
1997-07-08,24.87,24.87,24.87,24.87,0,3.3403512912236,3.3403512912236,3.3403512912236,3.3403512912236,0,0.0,1.0
1997-07-09,24.87,24.87,24.87,24.87,0,3.3403512912236,3.3403512912236,3.3403512912236,3.3403512912236,0,0.0,1.0
1997-07-10,24.37,24.37,24.37,24.37,253,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,1883.66715097656,0.0,1.0
1997-07-11,24.37,24.37,24.37,24.37,0,3.27319505296015,3.27319505296015,3.27319505296015,3.27319505296015,0,0.0,1.0
1997-07-14,25.25,25.25,24.37,25.25,2721,3.39139003230381,3.39139003230381,3.27319505296015,3.39139003230381,20258.7285288822,0.0,1.0
1997-07-15,25.25,25.25,25.25,25.25,0,3.39139003230381,3.39139003230381,3.39139003230381,3.39139003230381,0,0.0,1.0
1997-07-16,18.87,18.87,18.87,18.87,0,3.37930190941638,3.37930190941638,3.37930190941638,3.37930190941638,0,0.0,1.33333333333333
1997-07-17,18.87,18.87,18.87,18.87,0,3.37930190941638,3.37930190941638,3.37930190941638,3.37930190941638,0,0.0,1.0
1997-07-18,19.25,25.25,18.25,25.25,1772,3.44735356419,4.52185337640507,3.26827026215416,4.52185337640507,9894.8365361575,0.0,1.0
1997-07-21,19.25,19.25,19.25,19.25,0,3.44735356419,3.44735356419,3.44735356419,3.44735356419,0,0.0,1.0
1997-07-22,18.25,18.25,18.25,18.25,886,3.26827026215416,3.26827026215416,3.26827026215416,3.26827026215416,4947.41826807875,0.0,1.0
1997-07-23,19.0,19.25,18.25,18.25,42,3.40258273868104,3.44735356419,3.26827026215416,3.26827026215416,234.527728283643,0.0,1.0
1997-07-24,19.0,19.25,19.0,19.25,422,3.40258273868104,3.44735356419,3.40258273868104,3.44735356419,2356.44526989755,0.0,1.0
1997-07-25,18.25,19.0,18.25,18.25,886,3.26827026215416,3.40258273868104,3.26827026215416,3.26827026215416,4947.41826807875,0.0,1.0
1997-07-28,18.25,19.25,18.25,18.25,84,3.26827026215416,3.44735356419,3.26827026215416,3.26827026215416,469.055456567285,0.0,1.0
1997-07-29,18.25,19.25,18.25,18.25,0,3.26827026215416,3.44735356419,3.26827026215416,3.26827026215416,0,0.0,1.0
1997-07-30,18.75,18.75,18.62,18.62,25903,3.37572024337567,3.37572024337567,3.35231524968826,3.35231524968826,143874.851878817,0.1,1.0
1997-07-31,18.75,18.75,18.75,18.75,0,3.37572024337567,3.37572024337567,3.37572024337567,3.37572024337567,0,0.0,1.0
1997-08-01,18.75,18.75,18.75,18.75,0,3.37572024337567,3.37572024337567,3.37572024337567,3.37572024337567,0,0.0,1.0
1997-08-04,18.75,18.75,18.75,18.75,0,3.37572024337567,3.37572024337567,3.37572024337567,3.37572024337567,0,0.0,1.0
1997-08-05,18.25,18.25,18.25,18.25,1223,3.28570103688565,3.28570103688565,3.28570103688565,3.28570103688565,6792.99478237246,0.0,1.0
1997-08-06,18.25,19.0,18.25,18.75,12023,3.28570103688565,3.42072984662068,3.28570103688565,3.37572024337567,66780.1931876239,0.0,1.0
1997-08-07,19.25,19.25,19.25,19.25,84,3.46573944986568,3.46573944986568,3.46573944986568,3.46573944986568,466.567098707512,0.0,1.0
1997-08-08,19.5,19.5,19.0,19.0,3628,3.51074905311069,3.51074905311069,3.42072984662068,3.42072984662068,20151.2551679864,0.0,1.0
1997-08-11,19.0,19.5,19.0,19.5,2109,3.42072984662068,3.51074905311069,3.42072984662068,3.51074905311069,11714.1667996922,0.0,1.0
1997-08-12,19.13,19.75,19.13,19.75,1772,3.44413484030808,3.5557586563557,3.44413484030808,3.5557586563557,9842.34403463941,0.0,1.0
1997-08-13,19.75,19.75,19.0,19.75,886,3.5557586563557,3.5557586563557,3.42072984662068,3.5557586563557,4921.17201731971,0.0,1.0
1997-08-14,19.75,19.75,19.75,19.75,0,3.5557586563557,3.5557586563557,3.5557586563557,3.5557586563557,0,0.0,1.0
1997-08-15,19.75,19.75,19.75,19.75,0,3.5557586563557,3.5557586563557,3.5557586563557,3.5557586563557,0,0.0,1.0
1997-08-18,19.75,19.75,19.75,19.75,0,3.5557586563557,3.5557586563557,3.5557586563557,3.5557586563557,0,0.0,1.0
1997-08-19,19.75,19.75,19.75,19.75,0,3.5557586563557,3.5557586563557,3.5557586563557,3.5557586563557,0,0.0,1.0
1997-08-20,19.0,19.0,19.0,19.0,42,3.42072984662068,3.42072984662068,3.42072984662068,3.42072984662068,233.283549353756,0.0,1.0
1997-08-21,19.25,23.13,15.5,19.25,14175,3.46573944986568,4.16428849222822,2.79059540119055,3.46573944986568,78733.1979068927,0.0,1.0
1997-08-22,19.13,19.5,19.13,19.5,2953,3.44413484030808,3.51074905311069,3.44413484030808,3.51074905311069,16402.0552676581,0.0,1.0
1997-08-25,19.56,19.56,19.5,19.56,10884,3.5215513578895,3.5215513578895,3.51074905311069,3.5215513578895,60453.7655039589,0.0,1.0
1997-08-26,19.5,20.13,19.5,19.5,675,3.51074905311069,3.62417325328812,3.51074905311069,3.51074905311069,3749.19990032822,0.0,1.0
1997-08-27,20.13,20.13,20.13,20.13,548,3.62417325328812,3.62417325328812,3.62417325328812,3.62417325328812,3043.79488204424,0.0,1.0
1997-08-28,20.25,20.25,19.75,19.75,886,3.64577786284572,3.64577786284572,3.5557586563557,3.5557586563557,4921.17201731971,0.0,1.0
1997-08-29,20.25,20.25,19.5,20.25,2447,3.64577786284572,3.64577786284572,3.51074905311069,3.64577786284572,13591.5439349676,0.0,1.0
1997-09-02,19.5,20.25,19.5,19.5,548,3.51074905311069,3.64577786284572,3.51074905311069,3.51074905311069,3043.79488204425,0.0,1.0
1997-09-03,20.25,20.25,20.25,20.25,928,3.64577786284572,3.64577786284572,3.64577786284572,3.64577786284572,5154.45556667346,0.0,1.0
1997-09-04,20.25,20.25,20.25,20.25,0,3.64577786284572,3.64577786284572,3.64577786284572,3.64577786284572,0,0.0,1.0
1997-09-05,20.13,20.75,20.13,20.75,1434,3.62417325328812,3.73579706933574,3.62417325328812,3.73579706933574,7964.96689936394,0.0,1.0
1997-09-08,20.75,20.75,20.13,20.13,886,3.73579706933574,3.73579706933574,3.62417325328812,3.62417325328812,4921.1720173197,0.0,1.0
1997-09-09,20.13,20.13,20.13,20.13,84,3.62417325328812,3.62417325328812,3.62417325328812,3.62417325328812,466.567098707511,0.0,1.0
1997-09-10,19.88,19.88,19.88,19.88,42,3.57916365004311,3.57916365004311,3.57916365004311,3.57916365004311,233.283549353756,0.0,1.0
1997-09-11,20.06,20.06,20.0,20.0,1898,3.61157056437951,3.61157056437951,3.60076825960071,3.60076825960071,10542.1946827007,0.0,1.0
1997-09-12,20.06,20.06,20.06,20.06,0,3.61157056437951,3.61157056437951,3.61157056437951,3.61157056437951,0,0.0,1.0
1997-09-15,20.0,20.38,20.0,20.0,2447,3.60076825960071,3.66918285653312,3.60076825960071,3.60076825960071,13591.5439349676,0.0,1.0
1997-09-16,20.25,20.25,20.25,20.25,1013,3.64577786284572,3.64577786284572,3.64577786284572,3.64577786284572,5626.57703560368,0.0,1.0
1997-09-17,20.75,20.75,20.75,20.75,338,3.73579706933574,3.73579706933574,3.73579706933574,3.73579706933574,1877.37713527546,0.0,1.0
1997-09-18,20.5,20.5,20.0,20.0,548,3.69078746609073,3.69078746609073,3.60076825960071,3.60076825960071,3043.79488204424,0.0,1.0
1997-09-19,20.0,21.0,20.0,20.0,1434,3.60076825960071,3.78080667258075,3.60076825960071,3.60076825960071,7964.96689936395,0.0,1.0
1997-09-22,21.0,21.0,20.0,20.0,84,3.78080667258075,3.78080667258075,3.60076825960071,3.60076825960071,466.567098707511,0.0,1.0
1997-09-23,20.0,20.0,20.0,20.0,42,3.60076825960071,3.60076825960071,3.60076825960071,3.60076825960071,233.283549353756,0.0,1.0
1997-09-24,20.25,20.25,20.0,20.0,3628,3.64577786284572,3.64577786284572,3.60076825960071,3.60076825960071,20151.2551679863,0.0,1.0
1997-09-25,20.25,20.25,20.0,20.13,3248,3.64577786284572,3.64577786284572,3.60076825960071,3.62417325328812,18040.5944833571,0.0,1.0
1997-09-26,20.0,20.0,20.0,20.0,84,3.60076825960071,3.60076825960071,3.60076825960071,3.60076825960071,466.567098707512,0.0,1.0
1997-09-29,20.75,20.75,20.0,20.0,928,3.73579706933574,3.73579706933574,3.60076825960071,3.60076825960071,5154.45556667346,0.0,1.0
1997-09-30,20.25,20.25,20.0,20.25,1772,3.64577786284572,3.64577786284572,3.60076825960071,3.64577786284572,9842.34403463941,0.0,1.0
1997-10-01,20.25,20.25,20.25,20.25,0,3.64577786284572,3.64577786284572,3.64577786284572,3.64577786284572,0,0.0,1.0
1997-10-02,20.25,20.25,20.25,20.25,0,3.64577786284572,3.64577786284572,3.64577786284572,3.64577786284572,0,0.0,1.0
1997-10-03,21.0,21.25,20.38,20.38,2236,3.78080667258075,3.82581627582576,3.66918285653312,3.66918285653312,12419.5718179761,0.0,1.0
1997-10-06,21.0,21.0,21.0,21.0,0,3.78080667258075,3.78080667258075,3.78080667258075,3.78080667258075,0,0.0,1.0
1997-10-07,21.5,21.5,21.0,21.25,2742,3.87082587907076,3.87082587907076,3.78080667258075,3.82581627582576,15230.0831506666,0.0,1.0
1997-10-08,21.25,22.0,21.25,22.0,2531,3.82581627582576,3.96084508556078,3.82581627582576,3.96084508556078,14058.1110336751,0.0,1.0
1997-10-09,21.25,21.25,21.25,21.25,84,3.82581627582576,3.82581627582576,3.82581627582576,3.82581627582576,466.567098707511,0.0,1.0
1997-10-10,21.25,21.25,21.25,21.25,0,3.82581627582576,3.82581627582576,3.82581627582576,3.82581627582576,0,0.0,1.0
1997-10-13,21.25,21.25,21.25,21.25,0,3.82581627582576,3.82581627582576,3.82581627582576,3.82581627582576,0,0.0,1.0
1997-10-14,22.0,22.25,22.0,22.0,84,3.96084508556078,4.00585468880579,3.96084508556078,3.96084508556078,466.567098707512,0.0,1.0
1997-10-15,22.0,22.0,22.0,22.0,0,3.96084508556078,3.96084508556078,3.96084508556078,3.96084508556078,0,0.0,1.0
1997-10-16,21.25,21.75,21.25,21.25,2531,3.82581627582576,3.91583548231577,3.82581627582576,3.82581627582576,14058.1110336751,0.0,1.0
1997-10-17,21.75,21.75,21.0,21.0,1898,3.91583548231577,3.91583548231577,3.78080667258075,3.78080667258075,10542.1946827007,0.0,1.0
1997-10-20,21.75,21.75,21.75,21.75,0,3.91583548231577,3.91583548231577,3.91583548231577,3.91583548231577,0,0.0,1.0
1997-10-21,21.63,21.63,21.63,21.63,928,3.89423087275817,3.89423087275817,3.89423087275817,3.89423087275817,5154.45556667346,0.0,1.0
1997-10-22,20.75,20.75,20.75,20.75,84,3.73579706933574,3.73579706933574,3.73579706933574,3.73579706933574,466.567098707511,0.0,1.0
1997-10-23,20.75,20.75,20.75,20.75,0,3.73579706933574,3.73579706933574,3.73579706933574,3.73579706933574,0,0.0,1.0
1997-10-24,20.5,20.5,20.5,20.5,42,3.69078746609073,3.69078746609073,3.69078746609073,3.69078746609073,233.283549353756,0.0,1.0
1997-10-27,20.75,20.75,20.25,20.75,253,3.73579706933574,3.73579706933574,3.64577786284572,3.73579706933574,1405.25566634524,0.0,1.0
1997-10-28,20.75,20.75,20.25,20.75,0,3.73579706933574,3.73579706933574,3.64577786284572,3.73579706933574,0,0.0,1.0
1997-10-29,21.0,21.0,21.0,21.0,1772,3.78080667258075,3.78080667258075,3.78080667258075,3.78080667258075,9842.3440346394,0.0,1.0
1997-10-30,21.25,21.25,20.5,21.25,422,3.84382011712376,3.84382011712376,3.70815587769586,3.84382011712376,2332.96557246549,0.1,1.0
1997-10-31,21.25,21.25,21.25,21.25,1561,3.84382011712376,3.84382011712376,3.84382011712376,3.84382011712376,8629.76127634746,0.0,1.0
1997-11-03,21.0,21.5,21.0,21.25,3038,3.79859870398113,3.88904153026639,3.79859870398113,3.84382011712376,16795.1407799767,0.0,1.0
1997-11-04,21.25,21.25,20.5,21.25,4767,3.84382011712376,3.84382011712376,3.70815587769586,3.84382011712376,26353.6656017606,0.0,1.0
1997-11-05,20.75,20.75,20.5,20.5,2700,3.75337729083849,3.75337729083849,3.70815587769586,3.70815587769586,14926.5569802295,0.0,1.0
1997-11-06,21.0,21.0,21.0,21.0,42,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,232.190886359124,0.0,1.0
1997-11-07,20.75,20.75,20.75,20.75,1350,3.75337729083849,3.75337729083849,3.75337729083849,3.75337729083849,7463.27849011473,0.0,1.0
1997-11-10,20.5,20.5,20.5,20.5,6117,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,33816.9440918754,0.0,1.0
1997-11-11,20.5,20.5,20.5,20.5,42,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,232.190886359125,0.0,1.0
1997-11-12,21.0,21.0,21.0,21.0,84,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,464.381772718249,0.0,1.0
1997-11-13,21.0,21.0,21.0,21.0,0,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,0,0.0,1.0
1997-11-14,21.0,21.0,21.0,21.0,42,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,232.190886359124,0.0,1.0
1997-11-17,21.0,21.0,21.0,21.0,42,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,232.190886359124,0.0,1.0
1997-11-18,21.0,21.0,21.0,21.0,0,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,0,0.0,1.0
1997-11-19,21.0,21.0,21.0,21.0,42,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,232.190886359124,0.0,1.0
1997-11-20,21.0,21.0,21.0,21.0,0,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,0,0.0,1.0
1997-11-21,21.0,21.0,21.0,21.0,1603,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,8861.95216270658,0.0,1.0
1997-11-24,20.5,21.0,20.5,21.0,1434,3.70815587769586,3.79859870398113,3.70815587769586,3.79859870398113,7927.66026283297,0.0,1.0
1997-11-25,20.5,20.5,20.5,20.5,0,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,0,0.0,1.0
1997-11-26,20.5,20.5,20.5,20.5,0,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,0,0.0,1.0
1997-11-28,20.5,20.5,20.5,20.5,84,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,464.38177271825,0.0,1.0
1997-12-01,21.38,21.38,20.5,21.0,928,3.86733525195793,3.86733525195793,3.70815587769586,3.79859870398113,5130.31291764923,0.0,1.0
1997-12-02,21.38,21.38,21.38,21.38,0,3.86733525195793,3.86733525195793,3.86733525195793,3.86733525195793,0,0.0,1.0
1997-12-03,20.5,20.5,20.5,20.5,548,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,3029.53823154287,0.0,1.0
1997-12-04,20.5,20.5,20.5,20.5,0,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,0,0.0,1.0
1997-12-05,20.5,20.5,20.5,20.5,0,3.70815587769586,3.70815587769586,3.70815587769586,3.70815587769586,0,0.0,1.0
1997-12-08,21.0,21.19,21.0,21.19,422,3.79859870398113,3.83296697796953,3.79859870398113,3.83296697796953,2332.96557246549,0.0,1.0
1997-12-09,21.0,21.38,21.0,21.38,84,3.79859870398113,3.86733525195793,3.79859870398113,3.86733525195793,464.381772718249,0.0,1.0
1997-12-10,21.75,21.75,21.0,21.0,1013,3.93426294340902,3.93426294340902,3.79859870398113,3.79859870398113,5600.22304480461,0.0,1.0
1997-12-11,21.0,21.0,21.0,21.0,2236,3.79859870398113,3.79859870398113,3.79859870398113,3.79859870398113,12361.4005214048,0.0,1.0
1997-12-12,21.75,21.75,21.75,21.75,675,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,3731.63924505736,0.0,1.0
1997-12-15,21.75,21.75,21.75,21.75,0,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,0,0.0,1.0
1997-12-16,21.88,21.88,21.0,21.0,548,3.95777807824319,3.95777807824319,3.79859870398113,3.79859870398113,3029.53823154287,0.0,1.0
1997-12-17,21.88,21.88,21.88,21.88,42,3.95777807824319,3.95777807824319,3.95777807824319,3.95777807824319,232.190886359125,0.0,1.0
1997-12-18,21.75,21.75,21.75,21.75,422,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,2332.96557246549,0.0,1.0
1997-12-19,21.75,21.75,21.75,21.75,0,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,0,0.0,1.0
1997-12-22,21.75,21.75,21.75,21.75,0,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,0,0.0,1.0
1997-12-23,22.0,22.0,21.5,21.5,1223,3.97948435655166,3.97948435655166,3.88904153026639,3.88904153026639,6761.17747660022,0.0,1.0
1997-12-24,21.75,21.75,21.75,21.75,42,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,232.190886359125,0.0,1.0
1997-12-26,21.75,21.75,21.75,21.75,0,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,0,0.0,1.0
1997-12-29,21.75,21.75,21.75,21.75,0,3.93426294340902,3.93426294340902,3.93426294340902,3.93426294340902,0,0.0,1.0
1997-12-30,22.0,22.0,22.0,22.0,2447,3.97948435655166,3.97948435655166,3.97948435655166,3.97948435655166,13527.8833076376,0.0,1.0
1997-12-31,22.13,22.25,21.5,21.5,6075,4.00299949138583,4.02470576969429,3.88904153026639,3.88904153026639,33584.7532055162,0.0,1.0
1998-01-02,22.0,22.0,21.5,21.5,1013,3.97948435655166,3.97948435655166,3.88904153026639,3.88904153026639,5600.2230448046,0.0,1.0
1998-01-05,22.0,22.0,22.0,22.0,84,3.97948435655166,3.97948435655166,3.97948435655166,3.97948435655166,464.381772718249,0.0,1.0
1998-01-06,22.38,22.38,22.0,22.25,16284,4.04822090452846,4.04822090452846,3.97948435655166,4.02470576969429,90023.7236540949,0.0,1.0
1998-01-07,22.0,22.5,22.0,22.5,928,3.97948435655166,4.06992718283692,3.97948435655166,4.06992718283692,5130.31291764923,0.0,1.0
1998-01-08,21.88,22.38,21.88,22.38,2700,3.95777807824319,4.04822090452846,3.95777807824319,4.04822090452846,14926.5569802295,0.0,1.0
1998-01-09,21.88,21.88,21.88,21.88,0,3.95777807824319,3.95777807824319,3.95777807824319,3.95777807824319,0,0.0,1.0
1998-01-12,21.25,21.88,21.0,21.88,4472,3.84382011712376,3.95777807824319,3.79859870398113,3.95777807824319,24722.8010428096,0.0,1.0
1998-01-13,22.0,22.0,22.0,22.0,886,3.97948435655166,3.97948435655166,3.97948435655166,3.97948435655166,4898.1220312901,0.0,1.0
1998-01-14,22.0,22.0,22.0,22.0,0,3.97948435655166,3.97948435655166,3.97948435655166,3.97948435655166,0,0.0,1.0
1998-01-15,22.0,22.0,22.0,22.0,84,3.97948435655166,3.97948435655166,3.97948435655166,3.97948435655166,464.381772718249,0.0,1.0
1998-01-16,22.25,22.25,22.0,22.0,422,4.02470576969429,4.02470576969429,3.97948435655166,3.97948435655166,2332.96557246549,0.0,1.0
1998-01-20,21.25,21.25,21.25,21.25,84,3.84382011712376,3.84382011712376,3.84382011712376,3.84382011712376,464.381772718249,0.0,1.0
1998-01-21,21.25,21.25,21.25,21.25,0,3.84382011712376,3.84382011712376,3.84382011712376,3.84382011712376,0,0.0,1.0
1998-01-22,21.25,21.25,21.25,21.25,0,3.84382011712376,3.84382011712376,3.84382011712376,3.84382011712376,0,0.0,1.0
1998-01-23,21.31,21.31,21.31,21.31,253,3.85467325627799,3.85467325627799,3.85467325627799,3.85467325627799,1398.67367259187,0.0,1.0
1998-01-26,21.31,21.31,21.31,21.31,0,3.85467325627799,3.85467325627799,3.85467325627799,3.85467325627799,0,0.0,1.0
1998-01-27,21.31,21.31,21.31,21.31,0,3.85467325627799,3.85467325627799,3.85467325627799,3.85467325627799,0,0.0,1.0
1998-01-28,21.31,21.31,21.31,21.31,0,3.85467325627799,3.85467325627799,3.85467325627799,3.85467325627799,0,0.0,1.0
1998-01-29,20.75,21.25,20.75,21.25,1350,3.77146585609555,3.86234455142315,3.77146585609555,3.86234455142315,7427.4833894427,0.1,1.0
1998-01-30,20.75,20.88,20.75,20.88,548,3.77146585609555,3.79509431688072,3.77146585609555,3.79509431688072,3015.00807215896,0.0,1.0
1998-02-02,20.75,20.75,20.75,20.75,0,3.77146585609555,3.77146585609555,3.77146585609555,3.77146585609555,0,0.0,1.0
1998-02-03,21.5,21.5,21.25,21.38,23034,3.90778389908695,3.90778389908695,3.86234455142315,3.88597301220833,126729.372142536,0.0,1.0
1998-02-04,21.5,21.5,21.25,21.25,1603,3.90778389908695,3.90778389908695,3.86234455142315,3.86234455142315,8819.44879501975,0.0,1.0
1998-02-05,21.5,21.5,21.5,21.5,1223,3.90778389908695,3.90778389908695,3.90778389908695,3.90778389908695,6728.74976688032,0.0,1.0
1998-02-06,21.5,21.5,21.13,21.25,12867,3.90778389908695,3.90778389908695,3.84053366454453,3.86234455142315,70792.1694607107,0.0,1.0
1998-02-09,21.25,21.5,21.25,21.5,6581,3.86234455142315,3.90778389908695,3.86234455142315,3.90778389908695,36207.6060636463,0.0,1.0
1998-02-10,21.0,21.38,21.0,21.38,2784,3.81690520375935,3.88597301220833,3.81690520375935,3.88597301220833,15317.1213008952,0.0,1.0
1998-02-11,21.38,21.38,20.75,20.75,3713,3.88597301220833,3.88597301220833,3.77146585609555,3.77146585609555,20428.3302407413,0.0,1.0
1998-02-12,21.06,21.06,20.75,20.75,928,3.82781064719866,3.82781064719866,3.77146585609555,3.77146585609555,5105.7071002984,0.0,1.0
1998-02-13,20.25,21.0,20.25,21.0,4050,3.68058716076794,3.81690520375935,3.68058716076794,3.81690520375935,22282.4501683281,0.0,1.0
1998-02-17,21.13,21.13,20.5,20.5,422,3.84053366454453,3.84053366454453,3.72602650843175,3.72602650843175,2321.77628914431,0.0,1.0
1998-02-18,21.0,21.0,20.25,20.75,7256,3.81690520375935,3.81690520375935,3.68058716076794,3.77146585609555,39921.3477583676,0.0,1.0
1998-02-19,21.0,21.0,20.25,20.5,717,3.81690520375935,3.81690520375935,3.68058716076794,3.72602650843175,3944.81895572624,0.0,1.0
1998-02-20,21.0,21.0,21.0,21.0,3417,3.81690520375935,3.81690520375935,3.81690520375935,3.81690520375935,18799.7857346116,0.0,1.0
1998-02-23,21.75,21.75,21.0,21.0,3713,3.95322324675075,3.95322324675075,3.81690520375935,3.81690520375935,20428.3302407413,0.0,1.0
1998-02-24,21.75,21.75,21.75,21.75,84,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,462.154522009769,0.0,1.0
1998-02-25,21.75,21.75,21.75,21.75,928,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,5105.7071002984,0.0,1.0
1998-02-26,21.75,21.75,21.25,21.25,1772,3.95322324675075,3.95322324675075,3.86234455142315,3.86234455142315,9749.25967858703,0.0,1.0
1998-02-27,21.38,21.75,21.25,21.75,3122,3.88597301220833,3.95322324675075,3.86234455142315,3.95322324675075,17176.7430680297,0.0,1.0
1998-03-02,21.75,21.75,21.75,21.75,1223,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,6728.74976688033,0.0,1.0
1998-03-03,21.25,21.75,21.13,21.63,8184,3.86234455142315,3.95322324675075,3.84053366454453,3.93141235987213,45027.054858666,0.0,1.0
1998-03-04,21.38,21.38,20.88,21.13,2109,3.88597301220833,3.88597301220833,3.79509431688072,3.84053366454453,11603.3796061738,0.0,1.0
1998-03-05,21.0,21.38,21.0,21.38,548,3.81690520375935,3.88597301220833,3.81690520375935,3.88597301220833,3015.00807215896,0.0,1.0
1998-03-06,21.0,21.5,21.0,21.25,928,3.81690520375935,3.90778389908695,3.81690520375935,3.86234455142315,5105.70710029839,0.0,1.0
1998-03-09,21.0,21.25,21.0,21.0,7003,3.81690520375935,3.86234455142315,3.81690520375935,3.81690520375935,38529.3823527906,0.0,1.0
1998-03-10,21.5,21.5,21.0,21.0,253,3.90778389908695,3.90778389908695,3.81690520375935,3.81690520375935,1391.96540557704,0.0,1.0
1998-03-11,21.5,21.5,21.5,21.5,422,3.90778389908695,3.90778389908695,3.90778389908695,3.90778389908695,2321.77628914431,0.0,1.0
1998-03-12,21.31,21.5,21.13,21.5,3375,3.87324999486246,3.90778389908695,3.84053366454453,3.90778389908695,18568.7084736068,0.0,1.0
1998-03-13,21.31,21.31,21.31,21.31,0,3.87324999486246,3.87324999486246,3.87324999486246,3.87324999486246,0,0.0,1.0
1998-03-16,21.75,21.75,21.0,21.0,2067,3.95322324675075,3.95322324675075,3.81690520375935,3.81690520375935,11372.302345169,0.0,1.0
1998-03-17,21.75,21.75,21.75,21.75,0,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,0,0.0,1.0
1998-03-18,21.5,21.5,21.5,21.5,2363,3.90778389908695,3.90778389908695,3.90778389908695,3.90778389908695,13000.8468512986,0.0,1.0
1998-03-19,21.5,21.5,21.5,21.5,0,3.90778389908695,3.90778389908695,3.90778389908695,3.90778389908695,0,0.0,1.0
1998-03-20,21.5,21.5,21.5,21.5,0,3.90778389908695,3.90778389908695,3.90778389908695,3.90778389908695,0,0.0,1.0
1998-03-23,21.38,21.75,21.38,21.75,422,3.88597301220833,3.95322324675075,3.88597301220833,3.95322324675075,2321.77628914431,0.0,1.0
1998-03-24,21.75,21.75,21.75,21.75,1350,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,7427.48338944272,0.0,1.0
1998-03-25,21.38,21.38,21.38,21.38,84,3.88597301220833,3.88597301220833,3.88597301220833,3.88597301220833,462.154522009768,0.0,1.0
1998-03-26,21.75,21.75,21.75,21.75,675,3.95322324675075,3.95322324675075,3.95322324675075,3.95322324675075,3713.74169472136,0.0,1.0
1998-03-27,22.88,23.0,22.5,22.5,51722,4.15860909819114,4.18041998506976,4.08954128974216,4.08954128974216,284566.145087967,0.0,1.0
1998-03-30,22.5,23.38,22.5,23.25,3122,4.08954128974216,4.24948779351874,4.08954128974216,4.22585933273357,17176.7430680297,0.0,1.0
1998-03-31,23.38,23.5,23.38,23.5,7636,4.24948779351874,4.27129868039737,4.24948779351874,4.27129868039737,42012.0467865071,0.0,1.0
1998-04-01,23.88,23.88,23.75,23.88,3122,4.34036648884635,4.34036648884635,4.31673802806117,4.34036648884635,17176.7430680297,0.0,1.0
1998-04-02,24.0,24.25,24.0,24.25,1013,4.36217737572497,4.40761672338877,4.36217737572497,4.40761672338877,5573.3634618559,0.0,1.0
1998-04-03,24.13,24.5,24.0,24.0,5484,4.38580583651015,4.45305607105257,4.36217737572497,4.36217737572497,30172.0880797806,0.0,1.0
1998-04-06,24.12,24.12,24.12,24.12,0,4.3839882626036,4.3839882626036,4.3839882626036,4.3839882626036,0,0.0,1.0
1998-04-07,24.94,25.0,24.5,24.5,1561,4.53302932294087,4.54393476638018,4.45305607105257,4.45305607105257,8588.37153401486,0.0,1.0
1998-04-08,24.25,24.25,24.25,24.25,84,4.40761672338877,4.40761672338877,4.40761672338877,4.40761672338877,462.154522009769,0.0,1.0
1998-04-09,25.0,25.25,25.0,25.25,1181,4.54393476638018,4.58937411404398,4.54393476638018,4.58937411404398,6497.67250587543,0.0,1.0
1998-04-13,26.75,26.75,25.25,25.25,717,4.86201020002679,4.86201020002679,4.58937411404398,4.58937411404398,3944.81895572624,0.0,1.0
1998-04-14,27.75,29.0,26.75,26.75,6075,5.043767590682,5.27096432900101,4.86201020002679,4.86201020002679,33423.6752524922,0.0,1.0
1998-04-15,27.75,27.75,27.75,27.75,1350,5.043767590682,5.043767590682,5.043767590682,5.043767590682,7427.4833894427,0.0,1.0
1998-04-16,30.38,30.38,27.75,28.13,3417,5.52178952810519,5.52178952810519,5.043767590682,5.11283539913098,18799.7857346117,0.0,1.0
1998-04-17,28.0,28.13,27.75,28.0,31936,5.0892069383458,5.11283539913098,5.043767590682,5.0892069383458,175706.747796476,0.0,1.0
1998-04-20,26.25,28.25,26.25,28.25,4936,4.77113150469919,5.1346462860096,4.77113150469919,5.1346462860096,27157.0800076216,0.0,1.0
1998-04-21,27.0,27.0,26.25,27.0,7636,4.90744954769059,4.90744954769059,4.77113150469919,4.90744954769059,42012.0467865071,0.0,1.0
1998-04-22,27.0,27.0,26.75,27.0,338,4.90744954769059,4.90744954769059,4.86201020002679,4.90744954769059,1859.62176713455,0.0,1.0
1998-04-23,28.13,28.75,26.0,28.75,886,5.11283539913098,5.22552498133721,4.72569215703539,5.22552498133721,4874.62983929351,0.0,1.0
1998-04-24,26.25,26.25,26.25,26.25,42,4.77113150469919,4.77113150469919,4.77113150469919,4.77113150469919,231.077261004884,0.0,1.0
1998-04-27,26.25,26.25,26.25,26.25,253,4.77113150469919,4.77113150469919,4.77113150469919,4.77113150469919,1391.96540557704,0.0,1.0
1998-04-28,26.5,26.5,26.25,26.25,253,4.81657085236299,4.81657085236299,4.77113150469919,4.77113150469919,1391.96540557704,0.0,1.0
1998-04-29,27.25,27.25,26.5,26.5,3923,4.97288220832647,4.97288220832647,4.8360138906661,4.8360138906661,21496.9399076066,0.11,1.0
1998-04-30,27.25,27.25,27.25,27.25,0,4.97288220832647,4.97288220832647,4.97288220832647,4.97288220832647,0,0.0,1.0
1998-05-01,27.25,27.25,27.25,27.25,0,4.97288220832647,4.97288220832647,4.97288220832647,4.97288220832647,0,0.0,1.0
1998-05-04,27.5,27.5,27.5,27.5,84,5.01850498087992,5.01850498087992,5.01850498087992,5.01850498087992,460.296444618647,0.0,1.0
1998-05-05,27.5,27.5,26.25,27.5,1181,5.01850498087992,5.01850498087992,4.79039111811265,5.01850498087992,6471.54882255503,0.0,1.0
1998-05-06,27.25,27.25,27.25,27.25,42,4.97288220832647,4.97288220832647,4.97288220832647,4.97288220832647,230.148222309324,0.0,1.0
1998-05-07,27.25,27.25,26.25,26.25,928,4.97288220832647,4.97288220832647,4.79039111811265,4.79039111811265,5085.17976912029,0.0,1.0
1998-05-08,26.38,27.25,26.25,26.25,1013,4.81411495984045,4.97288220832647,4.79039111811265,4.79039111811265,5550.95593331773,0.0,1.0
1998-05-11,27.5,27.5,27.25,27.25,3248,5.01850498087992,5.01850498087992,4.97288220832647,4.97288220832647,17798.129191921,0.0,1.0
1998-05-12,27.88,28.0,27.06,27.5,22781,5.08785159516117,5.10975052598683,4.93820890118584,5.01850498087992,124833.491724493,0.0,1.0
1998-05-13,28.0,28.0,27.5,27.5,886,5.10975052598683,5.10975052598683,5.01850498087992,5.01850498087992,4855.03154681097,0.0,1.0
1998-05-14,26.5,26.5,26.5,26.5,42,4.8360138906661,4.8360138906661,4.8360138906661,4.8360138906661,230.148222309324,0.0,1.0
1998-05-15,27.5,27.5,27.5,27.5,42,5.01850498087992,5.01850498087992,5.01850498087992,5.01850498087992,230.148222309324,0.0,1.0
1998-05-18,27.0,27.0,27.0,27.0,53831,4.92725943577301,4.92725943577301,4.92725943577301,4.92725943577301,294978.784646029,0.0,1.0
1998-05-19,27.88,27.88,27.12,27.12,50667,5.08785159516117,5.08785159516117,4.94915836659867,4.94915836659867,277640.951898726,0.0,1.0
1998-05-20,27.88,27.88,27.88,27.88,0,5.08785159516117,5.08785159516117,5.08785159516117,5.08785159516117,0,0.0,1.0
1998-05-21,27.25,27.25,27.25,27.25,1013,4.97288220832647,4.97288220832647,4.97288220832647,4.97288220832647,5550.95593331773,0.0,1.0
1998-05-22,27.25,27.25,26.56,27.25,6623,4.97288220832647,4.97288220832647,4.84696335607893,4.97288220832647,36292.1827703488,0.0,1.0
1998-05-26,27.25,27.25,27.25,27.25,0,4.97288220832647,4.97288220832647,4.97288220832647,4.97288220832647,0,0.0,1.0
1998-05-27,25.75,27.0,25.75,26.0,4767,4.69914557300574,4.92725943577301,4.69914557300574,4.7447683455592,26121.8232321083,0.0,1.0
1998-05-28,27.25,27.5,25.75,25.75,4936,4.97288220832647,5.01850498087992,4.69914557300574,4.69914557300574,27047.8958409243,0.0,1.0
1998-05-29,27.13,27.5,27.0,27.5,1772,4.95098327750081,5.01850498087992,4.92725943577301,5.01850498087992,9710.06309362194,0.0,1.0
1998-06-01,26.75,27.5,26.25,27.5,8775,4.88163666321956,5.01850498087992,4.79039111811265,5.01850498087992,48084.5393039123,0.0,1.0
1998-06-02,26.75,26.75,26.75,26.75,1603,4.88163666321956,4.88163666321956,4.88163666321956,4.88163666321956,8783.99048480585,0.0,1.0
1998-06-03,26.5,26.5,26.5,26.5,84,4.8360138906661,4.8360138906661,4.8360138906661,4.8360138906661,460.296444618648,0.0,1.0
1998-06-04,26.5,26.5,26.25,26.5,2784,4.8360138906661,4.8360138906661,4.79039111811265,4.8360138906661,15255.5393073609,0.0,1.0
1998-06-05,26.5,26.5,26.5,26.5,253,4.8360138906661,4.8360138906661,4.8360138906661,4.8360138906661,1386.36905343474,0.0,1.0
1998-06-08,26.5,26.5,26.25,26.5,3628,4.8360138906661,4.8360138906661,4.79039111811265,4.8360138906661,19880.4226318625,0.0,1.0
1998-06-09,26.5,26.5,26.38,26.38,6117,4.8360138906661,4.8360138906661,4.81411495984045,4.81411495984045,33519.4446634794,0.0,1.0
1998-06-10,26.37,26.5,26.37,26.5,4556,4.81229004893831,4.8360138906661,4.81229004893831,4.8360138906661,24965.6024009828,0.0,1.0
1998-06-11,25.88,26.0,25.88,26.0,3038,4.72286941473354,4.7447683455592,4.72286941473354,4.7447683455592,16647.3880803744,0.0,1.0
1998-06-12,25.0,25.75,25.0,25.75,3881,4.56227725534538,4.69914557300574,4.56227725534538,4.69914557300574,21266.7916852973,0.0,1.0
1998-06-15,24.25,25.0,23.5,25.0,2363,4.42540893768502,4.56227725534538,4.28854062002466,4.56227725534538,12948.5773646889,0.0,1.0
1998-06-16,24.0,24.5,24.0,24.5,1181,4.37978616513157,4.47103171023847,4.37978616513157,4.47103171023847,6471.54882255503,0.0,1.0
1998-06-17,23.0,24.0,23.0,24.0,1856,4.19729507491775,4.37978616513157,4.19729507491775,4.37978616513157,10170.3595382406,0.0,1.0
1998-06-18,24.0,24.0,24.0,24.0,886,4.37978616513157,4.37978616513157,4.37978616513157,4.37978616513157,4855.03154681097,0.0,1.0
1998-06-19,23.0,23.0,22.5,23.0,7763,4.19729507491775,4.19729507491775,4.10604952981084,4.19729507491775,42539.0630901733,0.0,1.0
1998-06-22,23.13,23.13,23.13,23.13,1013,4.22101891664555,4.22101891664555,4.22101891664555,4.22101891664555,5550.95593331773,0.0,1.0
1998-06-23,23.13,23.13,23.13,23.13,2109,4.22101891664555,4.22101891664555,4.22101891664555,4.22101891664555,11556.7285916753,0.0,1.0
1998-06-24,22.88,23.38,22.88,23.13,675,4.17539614409209,4.266641689199,4.17539614409209,4.22101891664555,3698.81071568556,0.0,1.0
1998-06-25,22.87,22.87,22.87,22.87,0,4.17357123318996,4.17357123318996,4.17357123318996,4.17357123318996,0,0.0,1.0
1998-06-26,18.25,18.25,17.25,17.75,1688,4.44061652853616,4.44061652853616,4.19729507491774,4.31895580172695,6937.32498675249,0.0,1.33333333333333
1998-06-29,18.5,18.5,18.5,18.5,450,4.50144689194077,4.50144689194077,4.50144689194077,4.50144689194077,1849.40535784278,0.0,1.0
1998-06-30,18.75,18.75,18.0,18.0,1181,4.56227725534537,4.56227725534537,4.37978616513156,4.37978616513156,4853.66161691629,0.0,1.0
1998-07-01,19.88,19.88,19.0,19.0,2981,4.83723049793418,4.83723049793418,4.62310761874998,4.62310761874998,12251.2830482874,0.0,1.0
1998-07-02,19.0,19.0,19.0,19.0,338,4.62310761874998,4.62310761874998,4.62310761874998,4.62310761874998,1389.10891322413,0.0,1.0
1998-07-06,19.0,19.88,19.0,19.88,2363,4.62310761874998,4.83723049793418,4.62310761874998,4.83723049793418,9711.43302351665,0.0,1.0
1998-07-07,19.88,19.88,19.88,19.88,56,4.83723049793418,4.83723049793418,4.83723049793418,4.83723049793418,230.148222309324,0.0,1.0
1998-07-08,19.88,19.88,19.88,19.88,338,4.83723049793418,4.83723049793418,4.83723049793418,4.83723049793418,1389.10891322414,0.0,1.0
1998-07-09,19.88,19.88,19.0,19.88,9675,4.83723049793418,4.83723049793418,4.62310761874998,4.83723049793418,39762.2151936199,0.0,1.0
1998-07-10,19.88,19.88,19.44,19.44,4613,4.83723049793418,4.83723049793418,4.73016905834208,4.73016905834208,18958.4598127306,0.0,1.0
1998-07-13,19.5,19.5,19.5,19.5,56,4.74476834555919,4.74476834555919,4.74476834555919,4.74476834555919,230.148222309324,0.0,1.0
1998-07-14,19.0,19.0,19.0,19.0,56,4.62310761874998,4.62310761874998,4.62310761874998,4.62310761874998,230.148222309324,0.0,1.0
1998-07-15,19.5,19.5,19.0,19.0,8156,4.74476834555919,4.74476834555919,4.62310761874998,4.62310761874998,33519.4446634794,0.0,1.0
1998-07-16,19.88,19.88,19.88,19.88,450,4.83723049793418,4.83723049793418,4.83723049793418,4.83723049793418,1849.40535784279,0.0,1.0
1998-07-17,19.63,19.63,19.0,19.0,16481,4.77640013452958,4.77640013452958,4.62310761874998,4.62310761874998,67733.4437835709,0.0,1.0
1998-07-20,19.0,19.5,19.0,19.0,563,4.62310761874998,4.74476834555919,4.62310761874998,4.62310761874998,2313.81159214553,0.0,1.0
1998-07-21,19.63,19.63,19.25,19.25,1350,4.77640013452958,4.77640013452958,4.68393798215458,4.68393798215458,5548.21607352835,0.0,1.0
1998-07-22,19.0,19.0,19.0,19.0,113,4.62310761874998,4.62310761874998,4.62310761874998,4.62310761874998,464.406234302743,0.0,1.0
1998-07-23,19.0,19.0,19.0,19.0,0,4.62310761874998,4.62310761874998,4.62310761874998,4.62310761874998,0,0.0,1.0
1998-07-24,19.0,19.0,19.0,19.0,0,4.62310761874998,4.62310761874998,4.62310761874998,4.62310761874998,0,0.0,1.0
1998-07-27,19.63,19.63,19.63,19.63,563,4.77640013452958,4.77640013452958,4.77640013452958,4.77640013452958,2313.81159214553,0.0,1.0
1998-07-28,18.5,18.63,18.5,18.63,563,4.50144689194077,4.53307868091116,4.50144689194077,4.53307868091116,2313.81159214553,0.0,1.0
1998-07-29,18.5,18.5,18.5,18.5,0,4.50144689194077,4.50144689194077,4.50144689194077,4.50144689194077,0,0.0,1.0
1998-07-30,19.0,19.0,19.0,19.0,56,4.64378994230754,4.64378994230754,4.64378994230754,4.64378994230754,229.123197478499,0.085,1.0
1998-07-31,18.0,19.0,18.0,19.0,338,4.39937994534399,4.64378994230754,4.39937994534399,4.64378994230754,1382.92215620951,0.0,1.0
1998-08-03,17.75,17.75,17.75,17.75,1181,4.3382774461031,4.3382774461031,4.3382774461031,4.3382774461031,4832.04457539478,0.0,1.0
1998-08-04,17.75,17.75,17.75,17.75,3150,4.3382774461031,4.3382774461031,4.3382774461031,4.3382774461031,12888.1798581656,0.0,1.0
1998-08-05,16.75,17.25,16.75,17.0,18675,4.09386744913954,4.21607244762132,4.09386744913954,4.15496994838043,76408.4948734103,0.0,1.0
1998-08-06,17.0,17.75,16.25,17.5,8100,4.15496994838043,4.3382774461031,3.97166245065777,4.27717494686221,33141.0339209972,0.0,1.0
1998-08-07,17.13,17.13,17.13,17.13,1238,4.18674324798569,4.18674324798569,4.18674324798569,4.18674324798569,5065.25925854254,0.0,1.0
1998-08-10,16.38,17.0,16.38,17.0,1350,4.00343575026303,4.15496994838043,4.00343575026303,4.15496994838043,5523.50565349953,0.0,1.0
1998-08-11,16.38,16.38,16.38,16.38,0,4.00343575026303,4.00343575026303,4.00343575026303,4.00343575026303,0,0.0,1.0
1998-08-12,16.25,16.25,16.25,16.25,450,3.97166245065777,3.97166245065777,3.97166245065777,3.97166245065777,1841.16855116651,0.0,1.0
1998-08-13,16.25,16.25,16.25,16.25,281,3.97166245065777,3.97166245065777,3.97166245065777,3.97166245065777,1149.70747306175,0.0,1.0
1998-08-14,16.75,17.0,16.25,16.5,9563,4.09386744913954,4.15496994838043,3.97166245065777,4.03276494989865,39126.8774551231,0.0,1.0
1998-08-17,16.63,16.75,16.38,16.75,7538,4.06453824950392,4.09386744913954,4.00343575026303,4.09386744913954,30841.6189748737,0.0,1.0
1998-08-18,16.75,16.75,16.75,16.75,113,4.09386744913954,4.09386744913954,4.09386744913954,4.09386744913954,462.337880626258,0.0,1.0
1998-08-19,16.75,16.75,16.75,16.75,56,4.09386744913954,4.09386744913954,4.09386744913954,4.09386744913954,229.1231974785,0.0,1.0
1998-08-20,16.5,16.5,16.5,16.5,56,4.03276494989865,4.03276494989865,4.03276494989865,4.03276494989865,229.1231974785,0.0,1.0
1998-08-21,16.13,16.13,16.13,16.13,338,3.94233325102214,3.94233325102214,3.94233325102214,3.94233325102214,1382.92215620951,0.0,1.0
1998-08-24,16.5,16.5,16.5,16.5,113,4.03276494989865,4.03276494989865,4.03276494989865,4.03276494989865,462.337880626258,0.0,1.0
1998-08-25,17.13,17.13,17.13,17.13,113,4.18674324798569,4.18674324798569,4.18674324798569,4.18674324798569,462.337880626258,0.0,1.0
1998-08-26,17.13,17.13,17.13,17.13,281,4.18674324798569,4.18674324798569,4.18674324798569,4.18674324798569,1149.70747306176,0.0,1.0
1998-08-27,17.13,17.13,16.25,16.25,900,4.18674324798569,4.18674324798569,3.97166245065777,3.97166245065777,3682.33710233303,0.0,1.0
1998-08-28,16.25,16.75,15.75,16.75,5400,3.97166245065777,4.09386744913954,3.84945745217599,4.09386744913954,22094.0226139981,0.0,1.0
1998-08-31,16.25,16.25,16.25,16.25,56,3.97166245065777,3.97166245065777,3.97166245065777,3.97166245065777,229.123197478499,0.0,1.0
1998-09-01,16.38,16.38,15.25,15.25,5513,4.00343575026303,4.00343575026303,3.72725245369421,3.72725245369421,22556.3604946244,0.0,1.0
1998-09-02,16.13,16.13,16.13,16.13,113,3.94233325102214,3.94233325102214,3.94233325102214,3.94233325102214,462.337880626258,0.0,1.0
1998-09-03,15.38,15.38,15.38,15.38,563,3.75902575329947,3.75902575329947,3.75902575329947,3.75902575329947,2303.50643179277,0.0,1.0
1998-09-04,15.38,15.38,15.38,15.38,0,3.75902575329947,3.75902575329947,3.75902575329947,3.75902575329947,0,0.0,1.0
1998-09-08,16.38,16.38,16.38,16.38,113,4.00343575026303,4.00343575026303,4.00343575026303,4.00343575026303,462.337880626257,0.0,1.0
1998-09-09,15.25,15.25,15.25,15.25,56,3.72725245369421,3.72725245369421,3.72725245369421,3.72725245369421,229.123197478499,0.0,1.0
1998-09-10,16.0,16.0,15.75,15.75,900,3.91055995141688,3.91055995141688,3.84945745217599,3.84945745217599,3682.33710233302,0.0,1.0
1998-09-11,16.0,16.0,16.0,16.0,0,3.91055995141688,3.91055995141688,3.91055995141688,3.91055995141688,0,0.0,1.0
1998-09-14,15.19,16.38,15.13,16.38,40781,3.7125878538764,4.00343575026303,3.69792325405858,4.00343575026303,166854.877078048,0.0,1.0
1998-09-15,15.0,15.75,14.94,15.25,10463,3.66614995445332,3.84945745217599,3.65148535463551,3.72725245369421,42809.2145574561,0.0,1.0
1998-09-16,14.88,15.75,14.75,15.75,51750,3.6368207548177,3.84945745217599,3.60504745521243,3.84945745217599,211734.383384149,0.0,1.0
1998-09-17,14.88,14.88,14.88,14.88,0,3.6368207548177,3.6368207548177,3.6368207548177,3.6368207548177,0,0.0,1.0
1998-09-18,14.88,14.88,14.88,14.88,0,3.6368207548177,3.6368207548177,3.6368207548177,3.6368207548177,0,0.0,1.0
1998-09-21,15.5,16.0,15.0,15.0,14850,3.7883549529351,3.91055995141688,3.66614995445332,3.66614995445332,60758.5621884949,0.0,1.0
1998-09-22,15.5,15.5,15.5,15.5,0,3.7883549529351,3.7883549529351,3.7883549529351,3.7883549529351,0,0.0,1.0
1998-09-23,15.0,15.5,15.0,15.5,12150,3.66614995445332,3.7883549529351,3.66614995445332,3.7883549529351,49711.5508814959,0.0,1.0
1998-09-24,15.0,15.0,15.0,15.0,0,3.66614995445332,3.66614995445332,3.66614995445332,3.66614995445332,0,0.0,1.0
1998-09-25,14.38,14.56,14.25,14.56,3150,3.51461575633592,3.55860955578936,3.48284245673066,3.55860955578936,12888.1798581656,0.0,1.0
1998-09-28,14.63,14.63,14.63,14.63,1013,3.57571825557681,3.57571825557681,3.57571825557681,3.57571825557681,4144.67498295928,0.0,1.0
1998-09-29,14.63,14.63,14.63,14.63,0,3.57571825557681,3.57571825557681,3.57571825557681,3.57571825557681,0,0.0,1.0
1998-09-30,15.25,15.25,14.63,14.63,675,3.72725245369421,3.72725245369421,3.57571825557681,3.57571825557681,2761.75282674977,0.0,1.0
1998-10-01,15.13,15.13,15.13,15.13,450,3.69792325405858,3.69792325405858,3.69792325405858,3.69792325405858,1841.16855116652,0.0,1.0
1998-10-02,15.0,15.13,14.63,14.63,5175,3.66614995445332,3.69792325405858,3.57571825557681,3.57571825557681,21173.4383384149,0.0,1.0
1998-10-05,15.09,15.09,14.88,15.0,38813,3.68814685418004,3.68814685418004,3.6368207548177,3.66614995445332,158802.833280946,0.0,1.0
1998-10-06,15.09,15.09,15.09,15.09,0,3.68814685418004,3.68814685418004,3.68814685418004,3.68814685418004,0,0.0,1.0
1998-10-07,15.09,15.09,15.09,15.09,0,3.68814685418004,3.68814685418004,3.68814685418004,3.68814685418004,0,0.0,1.0
1998-10-08,15.0,15.0,15.0,15.0,56,3.66614995445332,3.66614995445332,3.66614995445332,3.66614995445332,229.1231974785,0.0,1.0
1998-10-09,15.0,15.0,15.0,15.0,0,3.66614995445332,3.66614995445332,3.66614995445332,3.66614995445332,0,0.0,1.0
1998-10-12,15.0,15.0,14.88,14.88,12938,3.66614995445332,3.66614995445332,3.6368207548177,3.6368207548177,52935.6415888719,0.0,1.0
1998-10-13,14.0,14.75,14.0,14.75,4331,3.42173995748977,3.60504745521243,3.42173995748977,3.60504745521243,17720.2244335604,0.0,1.0
1998-10-14,14.0,14.0,14.0,14.0,0,3.42173995748977,3.42173995748977,3.42173995748977,3.42173995748977,0,0.0,1.0
1998-10-15,14.5,14.5,14.5,14.5,1350,3.54394495597154,3.54394495597154,3.54394495597154,3.54394495597154,5523.50565349955,0.0,1.0
1998-10-16,14.5,14.5,14.5,14.5,1463,3.54394495597154,3.54394495597154,3.54394495597154,3.54394495597154,5985.8435341258,0.0,1.0
1998-10-19,14.5,14.63,14.5,14.63,3431,3.54394495597154,3.57571825557681,3.54394495597154,3.57571825557681,14037.8873312274,0.0,1.0
1998-10-20,14.25,14.75,13.88,14.75,9450,3.48284245673066,3.60504745521243,3.39241075785414,3.60504745521243,38664.5395744967,0.0,1.0
1998-10-21,13.38,14.25,13.38,14.25,2475,3.27020575937236,3.48284245673066,3.27020575937236,3.48284245673066,10126.4270314158,0.0,1.0
1998-10-22,14.13,14.13,13.25,14.0,9113,3.45351325709503,3.45351325709503,3.2384324597671,3.42173995748977,37285.7089039565,0.0,1.0
1998-10-23,14.88,15.13,13.69,13.69,19181,3.6368207548177,3.69792325405858,3.34597285843107,3.34597285843107,78478.7866220552,0.0,1.0
1998-10-26,14.5,14.5,14.13,14.25,2700,3.54394495597154,3.54394495597154,3.45351325709503,3.48284245673066,11047.0113069991,0.0,1.0
1998-10-27,15.0,15.0,13.75,13.75,113,3.66614995445332,3.66614995445332,3.36063745824888,3.36063745824888,462.337880626258,0.0,1.0
1998-10-28,15.0,15.0,15.0,15.0,0,3.66614995445332,3.66614995445332,3.66614995445332,3.66614995445332,0,0.0,1.0
1998-10-29,14.75,14.75,14.5,14.5,563,3.62582230495434,3.62582230495434,3.56436768961613,3.56436768961613,2290.3080464404,0.085,1.0
1998-10-30,14.75,14.75,14.75,14.75,0,3.62582230495434,3.62582230495434,3.62582230495434,3.62582230495434,0,0.0,1.0
1998-11-02,13.75,14.0,13.75,14.0,5850,3.3800038436015,3.44145845893971,3.3800038436015,3.44145845893971,23798.0498608816,0.0,1.0
1998-11-03,14.75,14.75,13.75,13.75,3263,3.62582230495434,3.62582230495434,3.3800038436015,3.3800038436015,13274.0233668473,0.0,1.0
1998-11-04,14.75,15.13,14.75,14.75,11475,3.62582230495434,3.71923332026841,3.62582230495434,3.62582230495434,46680.7901117293,0.0,1.0
1998-11-05,15.0,15.0,14.0,14.5,2531,3.68727692029255,3.68727692029255,3.44145845893971,3.56436768961613,10296.2161022036,0.0,1.0
1998-11-06,14.94,15.0,14.94,15.0,675,3.67252781261137,3.68727692029255,3.67252781261137,3.68727692029255,2745.92883010173,0.0,1.0
1998-11-09,14.63,15.0,14.5,15.0,8213,3.596324089592,3.68727692029255,3.56436768961613,3.68727692029255,33410.8347875932,0.0,1.0
1998-11-10,14.25,14.75,14.25,14.63,18675,3.50291307427792,3.62582230495434,3.50291307427792,3.596324089592,75970.6976328144,0.0,1.0
1998-11-11,14.0,14.63,14.0,14.25,9675,3.44145845893971,3.596324089592,3.44145845893971,3.50291307427792,39358.313231458,0.0,1.0
1998-11-12,13.5,14.75,13.5,14.75,14963,3.31854922826329,3.62582230495434,3.31854922826329,3.62582230495434,60870.1230886105,0.0,1.0
1998-11-13,14.25,14.25,13.25,13.75,36281,3.50291307427792,3.50291307427792,3.25709461292508,3.3800038436015,147592.65760729,0.0,1.0
1998-11-16,13.75,14.0,13.5,14.0,6638,3.3800038436015,3.44145845893971,3.31854922826329,3.44145845893971,27003.6675173559,0.0,1.0
1998-11-17,13.75,14.13,13.75,14.06,4163,3.3800038436015,3.47341485891558,3.3800038436015,3.45620756662088,16935.2618069829,0.0,1.0
1998-11-18,13.75,13.75,13.56,13.75,2981,3.3800038436015,3.3800038436015,3.33329833594446,3.3800038436015,12126.8353222715,0.0,1.0
1998-11-19,13.75,14.06,13.5,14.0,24750,3.3800038436015,3.45620756662088,3.31854922826329,3.44145845893971,100684.05710373,0.0,1.0
1998-11-20,13.5,13.5,13.5,13.5,113,3.31854922826329,3.31854922826329,3.31854922826329,3.31854922826329,459.688826372585,0.0,1.0
1998-11-23,14.06,14.06,13.5,13.5,450,3.45620756662088,3.45620756662088,3.31854922826329,3.31854922826329,1830.61922006782,0.0,1.0
1998-11-24,14.0,14.0,13.5,13.5,2981,3.44145845893971,3.44145845893971,3.31854922826329,3.31854922826329,12126.8353222715,0.0,1.0
1998-11-25,13.5,13.5,13.25,13.25,8100,3.31854922826329,3.31854922826329,3.25709461292508,3.25709461292508,32951.1459612207,0.0,1.0
1998-11-27,13.25,13.63,13.25,13.63,8550,3.25709461292508,3.35050562823916,3.25709461292508,3.35050562823916,34781.7651812885,0.0,1.0
1998-11-30,13.25,13.25,13.25,13.25,0,3.25709461292508,3.25709461292508,3.25709461292508,3.25709461292508,0,0.0,1.0
1998-12-01,13.5,14.0,13.5,14.0,2250,3.31854922826329,3.44145845893971,3.31854922826329,3.44145845893971,9153.09610033909,0.0,1.0
1998-12-02,14.0,14.0,13.88,13.88,1856,3.44145845893971,3.44145845893971,3.41196024357737,3.41196024357737,7550.28727210192,0.0,1.0
1998-12-03,14.0,14.0,14.0,14.0,1350,3.44145845893971,3.44145845893971,3.44145845893971,3.44145845893971,5491.85766020345,0.0,1.0
1998-12-04,14.0,14.0,14.0,14.0,0,3.44145845893971,3.44145845893971,3.44145845893971,3.44145845893971,0,0.0,1.0
1998-12-07,13.75,13.75,13.5,13.5,281,3.3800038436015,3.3800038436015,3.31854922826329,3.31854922826329,1143.12000186457,0.0,1.0
1998-12-08,13.25,13.25,13.25,13.25,113,3.25709461292508,3.25709461292508,3.25709461292508,3.25709461292508,459.688826372585,0.0,1.0
1998-12-09,13.25,13.5,13.25,13.5,1181,3.25709461292508,3.31854922826329,3.25709461292508,3.31854922826329,4804.35844200021,0.0,1.0
1998-12-10,13.25,13.75,13.25,13.75,3038,3.25709461292508,3.3800038436015,3.25709461292508,3.3800038436015,12358.7137568134,0.0,1.0
1998-12-11,13.88,13.88,13.88,13.88,113,3.41196024357737,3.41196024357737,3.41196024357737,3.41196024357737,459.688826372585,0.0,1.0
1998-12-14,13.69,13.69,13.25,13.25,8100,3.36525473592033,3.36525473592033,3.25709461292508,3.25709461292508,32951.1459612207,0.0,1.0
1998-12-15,13.0,13.25,13.0,13.25,6638,3.19563999758687,3.25709461292508,3.19563999758687,3.25709461292508,27003.667517356,0.0,1.0
1998-12-16,12.88,13.0,12.63,12.63,20250,3.16614178222453,3.19563999758687,3.10468716688632,3.10468716688632,82377.8649030518,0.0,1.0
1998-12-17,13.13,13.25,13.0,13.0,75263,3.22759639756274,3.25709461292508,3.19563999758687,3.19563999758687,306173.098577698,0.0,1.0
1998-12-18,13.25,13.25,13.0,13.0,23400,3.25709461292508,3.25709461292508,3.19563999758687,3.19563999758687,95192.1994435265,0.0,1.0
1998-12-21,13.25,13.5,13.25,13.5,3713,3.25709461292508,3.31854922826329,3.25709461292508,3.31854922826329,15104.6425869151,0.0,1.0
1998-12-22,13.25,13.25,13.25,13.25,16538,3.25709461292508,3.25709461292508,3.25709461292508,3.25709461292508,67277.2903588479,0.0,1.0
1998-12-23,13.25,13.25,13.0,13.0,3150,3.25709461292508,3.25709461292508,3.19563999758687,3.19563999758687,12814.3345404747,0.0,1.0
1998-12-24,13.25,13.38,13.25,13.25,20756,3.25709461292508,3.28905101290095,3.25709461292508,3.25709461292508,84436.2945149503,0.0,1.0
1998-12-28,13.5,13.5,13.38,13.5,55913,3.31854922826329,3.31854922826329,3.28905101290095,3.31854922826329,227456.472114782,0.0,1.0
1998-12-29,13.38,13.88,13.38,13.75,18000,3.28905101290095,3.41196024357737,3.28905101290095,3.3800038436015,73224.7688027127,0.0,1.0
1998-12-30,14.75,14.75,13.88,13.88,30375,3.62582230495434,3.62582230495434,3.41196024357737,3.41196024357737,123566.797354577,0.0,1.0
1998-12-31,15.63,15.75,14.88,14.88,62438,3.84214255094483,3.87164076630717,3.6577787049302,3.6577787049302,254000.450805765,0.0,1.0
1999-01-04,15.5,16.25,15.5,16.0,5681,3.81018615096896,3.99454999698359,3.81018615096896,3.93309538164538,23110.5506426784,0.0,1.0
1999-01-05,14.88,15.5,14.88,15.5,7256,3.6577787049302,3.81018615096896,3.6577787049302,3.81018615096896,29517.7179129158,0.0,1.0
1999-01-06,14.88,15.0,14.88,15.0,8381,3.6577787049302,3.68727692029255,3.6577787049302,3.68727692029255,34094.2659630853,0.0,1.0
1999-01-07,14.88,15.0,14.88,15.0,8213,3.6577787049302,3.68727692029255,3.6577787049302,3.68727692029255,33410.8347875933,0.0,1.0
1999-01-08,14.88,15.0,14.88,15.0,1238,3.6577787049302,3.68727692029255,3.6577787049302,3.68727692029255,5036.23687654213,0.0,1.0
1999-01-11,14.63,14.63,14.63,14.63,1238,3.596324089592,3.596324089592,3.596324089592,3.596324089592,5036.23687654212,0.0,1.0
1999-01-12,13.63,14.25,13.63,14.25,2475,3.35050562823916,3.50291307427792,3.35050562823916,3.50291307427792,10068.405710373,0.0,1.0
1999-01-13,13.63,13.63,13.5,13.5,31950,3.35050562823916,3.35050562823916,3.31854922826329,3.31854922826329,129973.964624815,0.0,1.0
1999-01-14,13.63,13.63,13.5,13.63,13500,3.35050562823916,3.35050562823916,3.31854922826329,3.35050562823916,54918.5766020345,0.0,1.0
1999-01-15,13.0,13.5,13.0,13.25,22613,3.19563999758687,3.31854922826329,3.19563999758687,3.25709461292508,91990.6498297635,0.0,1.0
1999-01-19,12.5,13.0,12.38,13.0,19013,3.07273076691045,3.19563999758687,3.04323255154811,3.19563999758687,77345.696069221,0.0,1.0
1999-01-20,11.75,12.25,11.13,12.25,6413,2.88836692089583,3.01127615157225,2.73595947485707,3.01127615157225,26088.357907322,0.0,1.0
1999-01-21,11.75,12.13,11.75,11.88,6131,2.88836692089583,2.9817779362099,2.88836692089583,2.9203233208717,24941.1698627462,0.0,1.0
1999-01-22,11.25,11.5,11.13,11.5,2700,2.76545769021941,2.82691230555762,2.73595947485707,2.82691230555762,10983.7153204069,0.0,1.0
1999-01-25,11.75,11.75,11.44,11.44,1913,2.88836692089583,2.88836692089583,2.81216319787645,2.81216319787645,7782.16570664384,0.0,1.0
1999-01-26,11.59,11.59,11.44,11.44,2081,2.84903596707937,2.84903596707937,2.81216319787645,2.81216319787645,8465.59688213585,0.0,1.0
1999-01-27,11.44,11.63,11.25,11.5,9000,2.81216319787645,2.85886870553349,2.76545769021941,2.82691230555762,36612.3844013563,0.0,1.0
1999-01-28,11.0,11.0,10.5,11.0,8381,2.72489764409619,2.72489764409619,2.60103866027364,2.72489764409619,33832.8304550237,0.085,1.0
1999-01-29,11.63,11.63,11.0,11.0,3431,2.88095996371261,2.88095996371261,2.72489764409619,2.72489764409619,13850.4285039001,0.0,1.0
1999-02-01,11.25,11.25,11.25,11.25,1856,2.78682713600747,2.78682713600747,2.78682713600747,2.78682713600747,7492.39151945161,0.0,1.0
1999-02-02,11.25,11.25,11.25,11.25,56,2.78682713600747,2.78682713600747,2.78682713600747,2.78682713600747,226.063537224833,0.0,1.0
1999-02-03,13.5,14.0,11.75,11.75,11756,3.34419256320896,3.46805154703152,2.91068611983002,2.91068611983002,47457.195421699,0.0,1.0
1999-02-04,11.88,13.0,11.88,13.0,6750,2.94288945562389,3.22033357938641,2.94288945562389,3.22033357938641,27248.7299333504,0.0,1.0
1999-02-05,11.88,12.0,11.88,12.0,2250,2.94288945562389,2.9726156117413,2.94288945562389,2.9726156117413,9082.90997778347,0.0,1.0
1999-02-08,11.88,11.88,11.88,11.88,0,2.94288945562389,2.94288945562389,2.94288945562389,2.94288945562389,0,0.0,1.0
1999-02-09,11.88,11.88,11.88,11.88,0,2.94288945562389,2.94288945562389,2.94288945562389,2.94288945562389,0,0.0,1.0
1999-02-10,13.13,13.13,11.88,12.0,18731,3.25253691518027,3.25253691518027,2.94288945562389,2.9726156117413,75614.2163528278,0.0,1.0
1999-02-11,13.0,13.25,12.63,13.25,2813,3.22033357938641,3.28226307129768,3.12867793135772,3.28226307129768,11355.6558966689,0.0,1.0
1999-02-12,12.75,13.19,12.75,13.06,18563,3.15840408747513,3.26739999323898,3.15840408747513,3.23519665744511,74936.0257411533,0.0,1.0
1999-02-16,12.88,12.88,12.75,12.81,11138,3.19060742326899,3.19060742326899,3.15840408747513,3.17326716553384,44962.4228144678,0.0,1.0
1999-02-17,12.88,12.88,12.88,12.88,0,3.19060742326899,3.19060742326899,3.19060742326899,3.19060742326899,0,0.0,1.0
1999-02-18,12.88,12.88,12.88,12.88,0,3.19060742326899,3.19060742326899,3.19060742326899,3.19060742326899,0,0.0,1.0
1999-02-19,12.5,12.5,12.5,12.5,113,3.09647459556385,3.09647459556385,3.09647459556385,3.09647459556385,456.163923328682,0.0,1.0
1999-02-22,13.13,13.13,13.0,13.0,7763,3.25253691518027,3.25253691518027,3.22033357938641,3.22033357938641,31338.0578477925,0.0,1.0
1999-02-23,13.5,13.5,13.25,13.25,2250,3.34419256320896,3.34419256320896,3.28226307129768,3.28226307129768,9082.90997778349,0.0,1.0
1999-02-24,12.75,13.5,12.75,13.5,1631,3.15840408747513,3.34419256320896,3.15840408747513,3.34419256320896,6584.10052167327,0.0,1.0
1999-02-25,13.38,13.38,13.06,13.06,1013,3.31446640709155,3.31446640709155,3.23519665744511,3.23519665744511,4089.32791444207,0.0,1.0
1999-02-26,12.88,13.13,12.75,12.88,3375,3.19060742326899,3.25253691518027,3.15840408747513,3.19060742326899,13624.3649666752,0.0,1.0
1999-03-01,12.75,13.0,12.75,12.75,21431,3.15840408747513,3.22033357938641,3.15840408747513,3.15840408747513,86513.7083261679,0.0,1.0
1999-03-02,13.75,14.25,13.06,13.25,5175,3.40612205512024,3.52998103894279,3.23519665744511,3.28226307129768,20890.692948902,0.0,1.0
1999-03-03,13.88,13.88,13.88,13.88,3713,3.4383253909141,3.4383253909141,3.4383253909141,3.4383253909141,14988.8198877823,0.0,1.0
1999-03-04,14.25,14.25,14.0,14.0,9338,3.52998103894279,3.52998103894279,3.46805154703152,3.46805154703152,37696.094832241,0.0,1.0
1999-03-05,14.25,14.5,14.25,14.25,16200,3.52998103894279,3.59191053085407,3.52998103894279,3.52998103894279,65396.9518400411,0.0,1.0
1999-03-08,12.25,14.69,12.25,14.69,4950,3.03454510365258,3.63897694470664,3.03454510365258,3.63897694470664,19982.4019511236,0.0,1.0
1999-03-09,13.0,13.5,13.0,13.5,1575,3.22033357938641,3.34419256320896,3.22033357938641,3.34419256320896,6358.03698444843,0.0,1.0
1999-03-10,12.0,14.0,12.0,14.0,8213,2.9726156117413,3.46805154703152,2.9726156117413,3.46805154703152,33154.6398433492,0.0,1.0
1999-03-11,13.13,13.75,12.5,12.5,4163,3.25253691518027,3.40612205512024,3.09647459556385,3.09647459556385,16805.401883339,0.0,1.0
1999-03-12,13.25,13.25,13.25,13.25,56,3.28226307129768,3.28226307129768,3.28226307129768,3.28226307129768,226.063537224834,0.0,1.0
1999-03-15,13.19,13.19,13.19,13.19,675,3.26739999323898,3.26739999323898,3.26739999323898,3.26739999323898,2724.87299333504,0.0,1.0
1999-03-16,13.5,13.5,13.0,13.13,2531,3.34419256320896,3.34419256320896,3.22033357938641,3.25253691518027,10217.2645127867,0.0,1.0
1999-03-17,13.13,13.13,13.13,13.13,281,3.25253691518027,3.25253691518027,3.25253691518027,3.25253691518027,1134.35453500318,0.0,1.0
1999-03-18,14.0,14.0,13.0,14.0,9338,3.46805154703152,3.46805154703152,3.22033357938641,3.46805154703152,37696.0948322409,0.0,1.0
1999-03-19,13.44,13.44,13.06,13.06,1856,3.32932948515026,3.32932948515026,3.23519665744511,3.23519665744511,7492.39151945161,0.0,1.0
1999-03-22,13.25,13.25,13.25,13.25,281,3.28226307129768,3.28226307129768,3.28226307129768,3.28226307129768,1134.35453500318,0.0,1.0
1999-03-23,13.44,13.44,13.25,13.25,3375,3.32932948515026,3.32932948515026,3.28226307129768,3.28226307129768,13624.3649666752,0.0,1.0
1999-03-24,13.25,13.25,13.25,13.25,56,3.28226307129768,3.28226307129768,3.28226307129768,3.28226307129768,226.063537224834,0.0,1.0
1999-03-25,13.25,13.25,13.25,13.25,0,3.28226307129768,3.28226307129768,3.28226307129768,3.28226307129768,0,0.0,1.0
1999-03-26,13.44,13.63,13.13,13.13,5738,3.32932948515026,3.37639589900283,3.25253691518027,3.25253691518027,23163.4388677874,0.0,1.0
1999-03-29,13.0,13.0,13.0,13.0,675,3.22033357938641,3.22033357938641,3.22033357938641,3.22033357938641,2724.87299333504,0.0,1.0
1999-03-30,13.0,13.0,13.0,13.0,0,3.22033357938641,3.22033357938641,3.22033357938641,3.22033357938641,0,0.0,1.0
1999-03-31,12.25,13.0,12.25,13.0,16481,3.03454510365258,3.22033357938641,3.03454510365258,3.22033357938641,66531.3063750442,0.0,1.0
1999-04-01,12.88,12.88,12.0,12.25,2813,3.19060742326899,3.19060742326899,2.9726156117413,3.03454510365258,11355.6558966689,0.0,1.0
1999-04-05,12.38,13.0,12.0,12.88,13950,3.06674843944644,3.22033357938641,2.9726156117413,3.19060742326899,56314.0418622576,0.0,1.0
1999-04-06,11.75,11.75,11.75,11.75,113,2.91068611983002,2.91068611983002,2.91068611983002,2.91068611983002,456.163923328682,0.0,1.0
1999-04-07,12.0,12.38,12.0,12.0,1238,2.9726156117413,3.06674843944644,2.9726156117413,2.9726156117413,4997.61891222042,0.0,1.0
1999-04-08,11.75,12.38,11.75,12.0,10856,2.91068611983002,3.06674843944644,2.91068611983002,2.9726156117413,43824.0314305856,0.0,1.0
1999-04-09,12.25,12.5,11.75,12.13,5231,3.03454510365258,3.09647459556385,2.91068611983002,3.00481894753516,21116.7564861268,0.0,1.0
1999-04-12,12.5,12.5,12.5,12.5,1463,3.09647459556385,3.09647459556385,3.09647459556385,3.09647459556385,5905.90990999878,0.0,1.0
1999-04-13,12.5,12.5,12.5,12.5,0,3.09647459556385,3.09647459556385,3.09647459556385,3.09647459556385,0,0.0,1.0
1999-04-14,12.25,12.63,11.88,12.5,11081,3.03454510365258,3.12867793135772,2.94288945562389,3.09647459556385,44732.3224283638,0.0,1.0
1999-04-15,11.5,12.13,11.5,12.0,12656,2.84875662791875,3.00481894753516,2.84875662791875,2.9726156117413,51090.3594128122,0.0,1.0
1999-04-16,11.5,11.88,11.0,11.5,24300,2.84875662791875,2.94288945562389,2.72489764409619,2.84875662791875,98095.4277600614,0.0,1.0
1999-04-19,11.97,12.38,11.75,12.0,6638,2.96518407271195,3.06674843944644,2.91068611983002,2.9726156117413,26796.6028589007,0.0,1.0
1999-04-20,12.0,12.0,12.0,12.0,1013,2.9726156117413,2.9726156117413,2.9726156117413,2.9726156117413,4089.32791444207,0.0,1.0
1999-04-21,12.0,12.0,12.0,12.0,338,2.9726156117413,2.9726156117413,2.9726156117413,2.9726156117413,1364.45492110703,0.0,1.0
1999-04-22,11.75,11.75,11.5,11.5,6581,2.91068611983002,2.91068611983002,2.84875662791875,2.84875662791875,26566.502472797,0.0,1.0
1999-04-23,12.0,12.0,12.0,12.0,3150,2.9726156117413,2.9726156117413,2.9726156117413,2.9726156117413,12716.0739688969,0.0,1.0
1999-04-26,11.75,12.0,11.75,11.75,1856,2.91068611983002,2.9726156117413,2.91068611983002,2.91068611983002,7492.39151945163,0.0,1.0
1999-04-27,11.75,11.75,11.75,11.75,0,2.91068611983002,2.91068611983002,2.91068611983002,2.91068611983002,0,0.0,1.0
1999-04-28,11.75,11.75,11.75,11.75,0,2.91068611983002,2.91068611983002,2.91068611983002,2.91068611983002,0,0.0,1.0
1999-04-29,11.5,11.75,11.5,11.75,675,2.87105124500681,2.93346540250695,2.87105124500681,2.93346540250695,2703.71349640664,0.09,1.0
1999-04-30,12.5,12.5,12.13,12.13,5963,3.1207078750074,3.1207078750074,3.02833492190718,3.02833492190718,23884.8053023301,0.0,1.0
1999-05-03,12.13,12.13,12.13,12.13,731,3.02833492190718,3.02833492190718,3.02833492190718,3.02833492190718,2928.02157907149,0.0,1.0
1999-05-04,12.13,12.5,12.13,12.25,2363,3.02833492190718,3.1207078750074,3.02833492190718,3.05829371750725,9464.99998816133,0.0,1.0
1999-05-05,12.13,12.13,11.88,12.13,14231,3.02833492190718,3.02833492190718,2.96592076440703,3.02833492190718,57002.2915072044,0.0,1.0
1999-05-06,12.13,12.13,11.81,11.81,19913,3.02833492190718,3.02833492190718,2.94844480030699,2.94844480030699,79761.5508947341,0.0,1.0
1999-05-07,11.75,12.13,11.63,11.63,9281,2.93346540250695,3.02833492190718,2.90350660690688,2.90350660690688,37175.0592002224,0.0,1.0
1999-05-10,12.5,12.5,12.5,12.5,281,3.1207078750074,3.1207078750074,3.1207078750074,3.1207078750074,1125.54591480039,0.0,1.0
1999-05-11,12.5,12.5,12.5,12.5,0,3.1207078750074,3.1207078750074,3.1207078750074,3.1207078750074,0,0.0,1.0
1999-05-12,12.0,12.0,12.0,12.0,563,2.9958795600071,2.9958795600071,2.9958795600071,2.9958795600071,2255.09733107695,0.0,1.0
1999-05-13,12.0,12.0,12.0,12.0,0,2.9958795600071,2.9958795600071,2.9958795600071,2.9958795600071,0,0.0,1.0
1999-05-14,11.63,12.0,11.5,11.5,3431,2.90350660690688,2.9958795600071,2.87105124500681,2.87105124500681,13742.8755646981,0.0,1.0
1999-05-17,11.69,11.81,11.5,11.5,10856,2.91848600470692,2.94844480030699,2.87105124500681,2.87105124500681,43483.7240251711,0.0,1.0
1999-05-18,11.56,11.56,11.56,11.56,675,2.88603064280684,2.88603064280684,2.88603064280684,2.88603064280684,2703.71349640665,0.0,1.0
1999-05-19,11.5,11.94,11.5,11.94,6413,2.87105124500681,2.98090016220707,2.87105124500681,2.98090016220707,25687.2809666012,0.0,1.0
1999-05-20,11.25,12.0,10.69,12.0,20081,2.80863708750666,2.9958795600071,2.66882937470633,2.9958795600071,80434.4751427286,0.0,1.0
1999-05-21,11.5,11.5,11.25,11.25,900,2.87105124500681,2.87105124500681,2.80863708750666,2.80863708750666,3604.95132854219,0.0,1.0
1999-05-24,11.0,11.25,11.0,11.0,4050,2.74622293000651,2.80863708750666,2.74622293000651,2.74622293000651,16222.2809784399,0.0,1.0
1999-05-25,11.0,11.0,10.63,10.63,6750,2.74622293000651,2.74622293000651,2.65384997690629,2.65384997690629,27037.1349640664,0.0,1.0
1999-05-26,10.63,10.63,10.63,10.63,956,2.65384997690629,2.65384997690629,2.65384997690629,2.65384997690629,3829.25941120704,0.0,1.0
1999-05-27,11.5,11.5,10.63,10.63,675,2.87105124500681,2.87105124500681,2.65384997690629,2.65384997690629,2703.71349640664,0.0,1.0
1999-05-28,10.63,11.0,10.63,10.63,1238,2.65384997690629,2.74622293000651,2.65384997690629,2.65384997690629,4958.81082748359,0.0,1.0
1999-06-01,10.75,10.88,10.5,10.75,20475,2.68380877250636,2.71626413440644,2.62139461500621,2.68380877250636,82012.6427243349,0.0,1.0
1999-06-02,10.75,10.75,10.5,10.5,6750,2.68380877250636,2.68380877250636,2.62139461500621,2.62139461500621,27037.1349640665,0.0,1.0
1999-06-03,10.5,10.5,10.5,10.5,7650,2.62139461500621,2.62139461500621,2.62139461500621,2.62139461500621,30642.0862926087,0.0,1.0
1999-06-04,10.63,10.63,10.38,10.5,9563,2.65384997690629,2.65384997690629,2.59143581940614,2.62139461500621,38304.6106164989,0.0,1.0
1999-06-07,10.06,10.56,10.06,10.56,113,2.51154569780595,2.63637401280625,2.51154569780595,2.63637401280625,452.621666805854,0.0,1.0
1999-06-08,10.63,10.63,10.5,10.5,4500,2.65384997690629,2.65384997690629,2.62139461500621,2.62139461500621,18024.756642711,0.0,1.0
1999-06-09,10.63,11.0,10.5,10.69,13838,2.65384997690629,2.74622293000651,2.62139461500621,2.66882937470633,55428.1294270743,0.0,1.0
1999-06-10,11.25,11.25,11.25,11.25,281,2.80863708750666,2.80863708750666,2.80863708750666,2.80863708750666,1125.54591480039,0.0,1.0
1999-06-11,11.0,11.25,11.0,11.25,14850,2.74622293000651,2.80863708750666,2.74622293000651,2.80863708750666,59481.6969209462,0.0,1.0
1999-06-14,11.0,11.0,11.0,11.0,0,2.74622293000651,2.74622293000651,2.74622293000651,2.74622293000651,0,0.0,1.0
1999-06-15,10.63,11.5,10.63,11.5,11756,2.65384997690629,2.87105124500681,2.65384997690629,2.87105124500681,47088.6753537134,0.0,1.0
1999-06-16,10.63,10.81,10.5,10.63,12150,2.65384997690629,2.6987881703064,2.62139461500621,2.65384997690629,48666.8429353196,0.0,1.0
1999-06-17,10.88,10.88,10.88,10.88,338,2.71626413440644,2.71626413440644,2.71626413440644,2.71626413440644,1353.8594989414,0.0,1.0
1999-06-18,10.88,11.0,10.88,11.0,731,2.71626413440644,2.74622293000651,2.71626413440644,2.74622293000651,2928.02157907149,0.0,1.0
1999-06-21,11.0,11.0,10.88,11.0,281,2.74622293000651,2.74622293000651,2.71626413440644,2.74622293000651,1125.5459148004,0.0,1.0
1999-06-22,10.81,11.0,10.63,10.63,1013,2.6987881703064,2.74622293000651,2.65384997690629,2.65384997690629,4057.57299534804,0.0,1.0
1999-06-23,10.81,10.94,10.81,10.94,2138,2.6987881703064,2.73124353220647,2.6987881703064,2.73124353220647,8563.76215602578,0.0,1.0
1999-06-24,10.81,10.81,10.81,10.81,0,2.6987881703064,2.6987881703064,2.6987881703064,2.6987881703064,0,0.0,1.0
1999-06-25,10.88,11.06,10.88,11.06,5681,2.71626413440644,2.76120232780654,2.71626413440644,2.76120232780654,22755.2538860535,0.0,1.0
1999-06-28,10.88,10.88,10.88,10.88,0,2.71626413440644,2.71626413440644,2.71626413440644,2.71626413440644,0,0.0,1.0
1999-06-29,10.63,10.63,10.63,10.63,338,2.65384997690629,2.65384997690629,2.65384997690629,2.65384997690629,1353.8594989414,0.0,1.0
1999-06-30,11.38,11.38,10.63,10.63,8381,2.84109244940673,2.84109244940673,2.65384997690629,2.65384997690629,33570.1078716802,0.0,1.0
1999-07-01,11.0,11.0,10.75,10.88,10575,2.74622293000651,2.74622293000651,2.68380877250636,2.71626413440644,42358.1781103708,0.0,1.0
1999-07-02,11.0,11.0,11.0,11.0,0,2.74622293000651,2.74622293000651,2.74622293000651,2.74622293000651,0,0.0,1.0
1999-07-06,11.0,11.0,11.0,11.0,563,2.74622293000651,2.74622293000651,2.74622293000651,2.74622293000651,2255.09733107695,0.0,1.0
1999-07-07,11.13,11.25,11.0,11.25,6300,2.77867829190659,2.80863708750666,2.74622293000651,2.80863708750666,25234.6592997953,0.0,1.0
1999-07-08,10.94,10.94,10.94,10.94,450,2.73124353220647,2.73124353220647,2.73124353220647,2.73124353220647,1802.4756642711,0.0,1.0
1999-07-09,11.0,11.25,11.0,11.25,281,2.74622293000651,2.80863708750666,2.74622293000651,2.80863708750666,1125.5459148004,0.0,1.0
1999-07-12,11.0,11.0,11.0,11.0,0,2.74622293000651,2.74622293000651,2.74622293000651,2.74622293000651,0,0.0,1.0
1999-07-13,11.25,11.63,11.0,11.13,8381,2.80863708750666,2.90350660690688,2.74622293000651,2.77867829190659,33570.1078716801,0.0,1.0
1999-07-14,11.22,11.5,11.0,11.5,3038,2.80114738860664,2.87105124500681,2.74622293000651,2.87105124500681,12168.713484568,0.0,1.0
1999-07-15,11.19,11.25,10.88,11.25,3431,2.79365768970662,2.80863708750666,2.71626413440644,2.80863708750666,13742.8755646981,0.0,1.0
1999-07-16,11.06,11.06,11.06,11.06,563,2.76120232780654,2.76120232780654,2.76120232780654,2.76120232780654,2255.09733107695,0.0,1.0
1999-07-19,11.0,11.25,11.0,11.0,14456,2.74622293000651,2.80863708750666,2.74622293000651,2.74622293000651,57903.5293393399,0.0,1.0
1999-07-20,11.06,11.13,10.94,11.13,25650,2.76120232780654,2.77867829190659,2.73124353220647,2.77867829190659,102741.112863453,0.0,1.0
1999-07-21,11.06,11.06,11.06,11.06,0,2.76120232780654,2.76120232780654,2.76120232780654,2.76120232780654,0,0.0,1.0
1999-07-22,11.0,11.19,11.0,11.19,450,2.74622293000651,2.79365768970662,2.74622293000651,2.79365768970662,1802.4756642711,0.0,1.0
1999-07-23,11.13,11.13,11.0,11.0,16763,2.77867829190659,2.77867829190659,2.74622293000651,2.74622293000651,67144.2212448363,0.0,1.0
1999-07-26,11.13,11.13,11.13,11.13,0,2.77867829190659,2.77867829190659,2.77867829190659,2.77867829190659,0,0.0,1.0
1999-07-27,11.31,11.31,10.88,10.88,1013,2.82361648530669,2.82361648530669,2.71626413440644,2.71626413440644,4057.57299534805,0.0,1.0
1999-07-28,11.0,11.5,11.0,11.5,23456,2.74622293000651,2.87105124500681,2.74622293000651,2.87105124500681,93953.0426247618,0.0,1.0
1999-07-29,11.0,11.0,11.0,11.0,0,2.76869202670656,2.76869202670656,2.76869202670656,2.76869202670656,0,0.09,1.0
1999-07-30,11.0,11.0,11.0,11.0,0,2.76869202670656,2.76869202670656,2.76869202670656,2.76869202670656,0,0.0,1.0
1999-08-02,11.0,11.0,11.0,11.0,0,2.76869202670656,2.76869202670656,2.76869202670656,2.76869202670656,0,0.0,1.0
1999-08-03,11.0,11.0,11.0,11.0,0,2.76869202670656,2.76869202670656,2.76869202670656,2.76869202670656,0,0.0,1.0
1999-08-04,11.13,11.13,11.0,11.0,56531,2.80141293247673,2.80141293247673,2.76869202670656,2.76869202670656,224597.388948202,0.0,1.0
1999-08-05,10.63,11.0,10.5,10.88,29250,2.67556329489916,2.76869202670656,2.64284238912899,2.73848811368795,116210.108201428,0.0,1.0
1999-08-06,10.5,10.5,10.5,10.5,450,2.64284238912899,2.64284238912899,2.64284238912899,2.64284238912899,1787.84781848351,0.0,1.0
1999-08-09,10.44,10.44,10.44,10.44,113,2.62774043261968,2.62774043261968,2.62774043261968,2.62774043261968,448.948452196969,0.0,1.0
1999-08-10,10.38,10.63,10.38,10.63,4838,2.61263847611037,2.67556329489916,2.61263847611037,2.67556329489916,19221.3505462738,0.0,1.0
1999-08-11,10.0,10.5,10.0,10.38,8156,2.51699275155142,2.64284238912899,2.51699275155142,2.61263847611037,32403.7484612255,0.0,1.0
1999-08-12,10.0,10.0,10.0,10.0,1463,2.51699275155142,2.51699275155142,2.51699275155142,2.51699275155142,5812.49190764748,0.0,1.0
1999-08-13,10.13,10.13,10.13,10.13,3938,2.54971365732159,2.54971365732159,2.54971365732159,2.54971365732159,15645.6549093067,0.0,1.0
1999-08-16,10.13,10.13,10.13,10.13,0,2.54971365732159,2.54971365732159,2.54971365732159,2.54971365732159,0,0.0,1.0
1999-08-17,10.0,10.13,9.813,10.0,48881,2.51699275155142,2.54971365732159,2.46992498709741,2.51699275155142,194203.976033983,0.0,1.0
1999-08-18,9.813,10.0,9.813,9.813,3938,2.46992498709741,2.51699275155142,2.46992498709741,2.46992498709741,15645.6549093067,0.0,1.0
1999-08-19,9.81,9.81,9.81,9.81,0,2.46916988927194,2.46916988927194,2.46916988927194,2.46916988927194,0,0.0,1.0
1999-08-20,10.19,10.19,10.0,10.0,1913,2.5648156138309,2.5648156138309,2.51699275155142,2.51699275155142,7600.33972613098,0.0,1.0
1999-08-23,10.03,10.03,9.875,9.875,1350,2.52454372980607,2.52454372980607,2.48553034215703,2.48553034215703,5363.54345545052,0.0,1.0
1999-08-24,10.03,10.03,10.0,10.0,2138,2.52454372980607,2.52454372980607,2.51699275155142,2.51699275155142,8494.26363537275,0.0,1.0
1999-08-25,9.875,10.0,9.875,9.875,94331,2.48553034215703,2.51699275155142,2.48553034215703,2.48553034215703,374776.605700816,0.0,1.0
1999-08-26,9.813,9.875,9.813,9.875,1013,2.46992498709741,2.48553034215703,2.46992498709741,2.48553034215703,4024.64408916398,0.0,1.0
1999-08-27,9.813,9.813,9.813,9.813,731,2.46992498709741,2.46992498709741,2.46992498709741,2.46992498709741,2904.25945624765,0.0,1.0
1999-08-30,9.75,9.813,9.75,9.813,731,2.45406793276263,2.46992498709741,2.45406793276263,2.46992498709741,2904.25945624765,0.0,1.0
1999-08-31,9.75,9.75,9.625,9.75,6750,2.45406793276263,2.45406793276263,2.42260552336824,2.45406793276263,26817.7172772526,0.0,1.0
1999-09-01,9.75,9.75,9.25,9.625,6975,2.45406793276263,2.45406793276263,2.32821829518506,2.42260552336824,27711.6411864944,0.0,1.0
1999-09-02,9.5,9.844,9.5,9.844,14513,2.39114311397385,2.47772766462722,2.39114311397385,2.47772766462722,57660.0786436691,0.0,1.0
1999-09-03,9.813,9.844,9.813,9.844,1913,2.46992498709741,2.47772766462722,2.46992498709741,2.47772766462722,7600.33972613098,0.0,1.0
1999-09-07,9.5,9.5,9.5,9.5,4050,2.39114311397385,2.39114311397385,2.39114311397385,2.39114311397385,16090.6303663515,0.0,1.0
1999-09-08,9.813,9.813,9.813,9.813,1463,2.46992498709741,2.46992498709741,2.46992498709741,2.46992498709741,5812.49190764748,0.0,1.0
1999-09-09,9.625,9.813,9.5,9.813,13613,2.42260552336824,2.46992498709741,2.39114311397385,2.46992498709741,54084.3830067021,0.0,1.0
1999-09-10,9.75,9.875,9.75,9.875,1350,2.45406793276263,2.48553034215703,2.45406793276263,2.48553034215703,5363.54345545052,0.0,1.0
1999-09-13,9.813,9.813,9.5,9.5,338,2.46992498709741,2.46992498709741,2.39114311397385,2.39114311397385,1342.87236143872,0.0,1.0
1999-09-14,9.0,9.5,9.0,9.5,9450,2.26529347639628,2.39114311397385,2.26529347639628,2.39114311397385,37544.8041881536,0.0,1.0
1999-09-15,8.75,8.75,8.5,8.75,1181,2.20236865760749,2.20236865760749,2.13944383881871,2.20236865760749,4692.10727473116,0.0,1.0
1999-09-16,8.75,8.75,8.75,8.75,1181,2.20236865760749,2.20236865760749,2.20236865760749,2.20236865760749,4692.10727473116,0.0,1.0
1999-09-17,9.0,9.125,8.875,8.875,2756,2.26529347639628,2.29675588579067,2.23383106700189,2.23383106700189,10949.5746394234,0.0,1.0
1999-09-20,8.75,8.938,8.5,8.938,10913,2.20236865760749,2.24968812133666,2.13944383881871,2.24968812133666,43357.2960958011,0.0,1.0
1999-09-21,7.5,8.75,7.0,8.75,5681,1.88774456366357,2.20236865760749,1.76189492608599,2.20236865760749,22570.5854595661,0.0,1.0
1999-09-22,7.688,8.0,7.5,7.781,9281,1.93506402739273,2.01359420124114,1.88774456366357,1.95847205998216,36873.3680074343,0.0,1.0
1999-09-23,7.875,8.0,7.75,7.75,15638,1.98213179184674,2.01359420124114,1.95066938245235,1.95066938245235,62129.698189878,0.0,1.0
1999-09-24,7.75,7.844,7.5,7.5,731,1.95066938245235,1.97432911431693,1.88774456366357,1.88774456366357,2904.25945624765,0.0,1.0
1999-09-27,7.25,7.5,7.125,7.25,20756,1.82481974487478,1.88774456366357,1.79335733548039,1.82481974487478,82463.4873787636,0.0,1.0
1999-09-28,7.125,7.5,6.75,7.5,9056,1.79335733548039,1.88774456366357,1.69897010729721,1.88774456366357,35979.4440981924,0.0,1.0
1999-09-29,6.438,7.188,6.125,7.188,51863,1.6204399334488,1.80921438981516,1.54165806032524,1.80921438981516,206051.447577801,0.0,1.0
1999-09-30,6.938,6.938,6.5,6.563,32681,1.74628957102638,1.74628957102638,1.63604528850842,1.6519023428432,129841.454568576,0.0,1.0
1999-10-01,8.938,9.125,7.625,8.0,36056,2.24968812133666,2.29675588579067,1.91920697305796,2.01359420124114,143250.313207203,0.0,1.0
1999-10-04,9.875,10.63,9.125,9.188,27113,2.48553034215703,2.67556329489916,2.29675588579067,2.31261294012544,107719.817561207,0.0,1.0
1999-10-05,9.375,9.875,9.25,9.875,15356,2.35968070457946,2.48553034215703,2.32821829518506,2.48553034215703,61009.3135569614,0.0,1.0
1999-10-06,9.25,9.5,9.25,9.25,17663,2.32821829518506,2.39114311397385,2.32821829518506,2.32821829518506,70175.0133730537,0.0,1.0
1999-10-07,9.375,9.625,9.125,9.5,34763,2.35968070457946,2.42260552336824,2.29675588579067,2.39114311397385,138113.230475427,0.0,1.0
1999-10-08,9.422,9.5,9.063,9.375,16200,2.37151057051175,2.39114311397385,2.28115053073105,2.35968070457946,64362.5214654061,0.0,1.0
1999-10-11,9.5,9.5,9.5,9.5,2475,2.39114311397385,2.39114311397385,2.39114311397385,2.39114311397385,9833.16300165927,0.0,1.0
1999-10-12,9.563,9.625,9.125,9.625,8831,2.40700016830862,2.42260552336824,2.29675588579067,2.42260552336824,35085.5201889508,0.0,1.0
1999-10-13,9.156,9.156,9.125,9.141,10350,2.30455856332048,2.30455856332048,2.29675588579067,2.30078307419315,41120.4998251206,0.0,1.0
1999-10-14,8.875,9.0,8.875,9.0,2981,2.23383106700189,2.26529347639628,2.23383106700189,2.26529347639628,11843.4985486651,0.0,1.0
1999-10-15,9.0,9.0,8.625,8.625,1181,2.26529347639628,2.26529347639628,2.1709062482131,2.1709062482131,4692.10727473115,0.0,1.0
1999-10-18,9.125,9.453,8.75,8.813,10181,2.29675588579067,2.37931324804156,2.20236865760749,2.21822571194227,40449.0636444013,0.0,1.0
1999-10-19,9.0,9.0,9.0,9.0,1913,2.26529347639628,2.26529347639628,2.26529347639628,2.26529347639628,7600.33972613098,0.0,1.0
1999-10-20,8.938,9.125,8.938,9.0,11756,2.24968812133666,2.29675588579067,2.24968812133666,2.26529347639628,46706.5310090935,0.0,1.0
1999-10-21,8.375,9.063,8.375,9.063,10575,2.10798142942431,2.28115053073105,2.10798142942431,2.28115053073105,42014.4237343624,0.0,1.0
1999-10-22,8.625,8.906,8.625,8.906,2138,2.1709062482131,2.24163374453169,2.1709062482131,2.24163374453169,8494.26363537274,0.0,1.0
1999-10-25,8.25,8.906,8.25,8.25,563,2.07651902002992,2.24163374453169,2.07651902002992,2.07651902002992,2236.79627068048,0.0,1.0
1999-10-26,8.5,8.5,8.5,8.5,56,2.13944383881871,2.13944383881871,2.13944383881871,2.13944383881871,222.487728522391,0.0,1.0
1999-10-27,8.5,8.906,8.5,8.906,20531,2.13944383881871,2.24163374453169,2.13944383881871,2.24163374453169,81569.5634695217,0.0,1.0
1999-10-28,8.25,8.438,8.25,8.438,2081,2.09917195479388,2.14700763085464,2.09917195479388,2.14700763085464,8178.58201696762,0.09,1.0
1999-10-29,7.875,8.563,7.875,8.563,9000,2.0037550477578,2.17881326653334,2.0037550477578,2.17881326653334,35371.0899340262,0.0,1.0
1999-11-01,7.75,8.125,7.75,7.75,7650,1.9719494120791,2.06736631911519,1.9719494120791,1.9719494120791,30065.4264439223,0.0,1.0
1999-11-02,8.125,8.125,7.75,8.125,5456,2.06736631911519,2.06736631911519,1.9719494120791,2.06736631911519,21442.7407422274,0.0,1.0
1999-11-03,7.75,7.75,7.75,7.75,10463,1.9719494120791,1.9719494120791,1.9719494120791,1.9719494120791,41120.8571088574,0.0,1.0
1999-11-04,7.625,7.75,7.625,7.75,6975,1.94014377640041,1.9719494120791,1.94014377640041,1.9719494120791,27412.5946988703,0.0,1.0
1999-11-05,7.625,7.75,7.625,7.625,22781,1.94014377640041,1.9719494120791,1.94014377640041,1.94014377640041,89532.0888652277,0.0,1.0
1999-11-08,7.938,7.938,7.75,7.75,4163,2.01978508813986,2.01978508813986,1.9719494120791,1.9719494120791,16361.094155039,0.0,1.0
1999-11-09,7.875,7.875,7.75,7.875,7481,2.0037550477578,2.0037550477578,1.9719494120791,2.0037550477578,29401.2359773833,0.0,1.0
1999-11-10,7.875,7.875,7.75,7.75,1800,2.0037550477578,2.0037550477578,1.9719494120791,1.9719494120791,7074.21798680523,0.0,1.0
1999-11-11,7.75,7.875,7.75,7.875,11138,1.9719494120791,2.0037550477578,1.9719494120791,2.0037550477578,43773.6888539094,0.0,1.0
1999-11-12,7.813,8.0,7.75,7.875,10013,1.98797945246117,2.03556068343649,1.9719494120791,2.0037550477578,39352.3026121559,0.0,1.0
1999-11-15,7.875,7.875,7.75,7.844,19463,2.0037550477578,2.0037550477578,1.9719494120791,1.99586725010948,76491.9470428834,0.0,1.0
1999-11-16,7.688,7.75,7.5,7.625,9450,1.95617381678247,1.9719494120791,1.90833814072171,1.94014377640041,37139.6444307275,0.0,1.0
1999-11-17,6.75,7.625,6.75,7.625,31500,1.71750432664954,1.94014377640041,1.71750432664954,1.94014377640041,123798.814769092,0.0,1.0
1999-11-18,6.938,7.625,6.938,7.5,5850,1.7653400027103,1.94014377640041,1.7653400027103,1.90833814072171,22991.208457117,0.0,1.0
1999-11-19,7.375,7.375,7.0,7.0,3713,1.87653250504302,1.87653250504302,1.78111559800693,1.78111559800693,14592.5396583377,0.0,1.0
1999-11-22,7.5,7.5,7.0,7.125,2250,1.90833814072171,1.90833814072171,1.78111559800693,1.81292123368563,8842.77248350656,0.0,1.0
1999-11-23,7.5,7.5,7.5,7.5,3375,1.90833814072171,1.90833814072171,1.90833814072171,1.90833814072171,13264.1587252598,0.0,1.0
1999-11-24,7.125,7.25,7.125,7.125,22781,1.81292123368563,1.84472686936432,1.81292123368563,1.81292123368563,89532.0888652277,0.0,1.0
1999-11-26,6.75,7.0,6.75,7.0,3600,1.71750432664954,1.78111559800693,1.71750432664954,1.78111559800693,14148.4359736105,0.0,1.0
1999-11-29,6.75,7.0,6.75,7.0,22331,1.71750432664954,1.78111559800693,1.71750432664954,1.78111559800693,87763.5343685266,0.0,1.0
1999-11-30,6.875,7.125,6.75,7.125,40163,1.74930996232824,1.81292123368563,1.71750432664954,1.81292123368563,157845.453891143,0.0,1.0
1999-12-01,6.75,7.0,6.625,6.875,26831,1.71750432664954,1.78111559800693,1.68569869097085,1.74930996232824,105449.07933554,0.0,1.0
1999-12-02,6.0,6.625,5.75,6.625,66600,1.52667051257737,1.68569869097085,1.46305924121998,1.68569869097085,261746.065511794,0.0,1.0
1999-12-03,6.375,6.688,6.125,6.125,29756,1.62208741961346,1.70172873135291,1.55847614825607,1.55847614825607,116944.683564098,0.0,1.0
1999-12-06,6.375,6.5,6.375,6.5,11363,1.62208741961346,1.65389305529215,1.62208741961346,1.65389305529215,44657.9661022598,0.0,1.0
1999-12-07,6.188,6.438,6.125,6.375,38363,1.57450618863813,1.63811745999552,1.55847614825607,1.62208741961346,150771.235904338,0.0,1.0
1999-12-08,6.188,6.188,6.125,6.125,1575,1.57450618863813,1.57450618863813,1.55847614825607,1.55847614825607,6189.94073845457,0.0,1.0
1999-12-09,6.813,6.813,6.125,6.156,279450,1.7335343670316,1.7335343670316,1.55847614825607,1.56636394590438,1098272.34245152,0.0,1.0
1999-12-10,6.75,7.0,6.625,6.625,3600,1.71750432664954,1.78111559800693,1.68569869097085,1.68569869097085,14148.4359736105,0.0,1.0
1999-12-13,7.0,7.75,6.75,7.0,20700,1.78111559800693,1.9719494120791,1.71750432664954,1.78111559800693,81353.5068482603,0.0,1.0
1999-12-14,6.875,7.25,6.875,7.25,5175,1.74930996232824,1.84472686936432,1.74930996232824,1.84472686936432,20338.376712065,0.0,1.0
1999-12-15,6.5,7.25,6.5,7.25,16256,1.65389305529215,1.84472686936432,1.65389305529215,1.84472686936432,63888.0486630589,0.0,1.0
1999-12-16,6.75,6.875,6.5,6.75,16200,1.71750432664954,1.74930996232824,1.65389305529215,1.71750432664954,63667.9618812472,0.0,1.0
1999-12-17,6.5,6.813,6.438,6.813,10575,1.65389305529215,1.7335343670316,1.63811745999552,1.7335343670316,41561.0306724808,0.0,1.0
1999-12-20,6.25,6.625,6.25,6.5,28631,1.59028178393476,1.68569869097085,1.59028178393476,1.65389305529215,112523.297322345,0.0,1.0
1999-12-21,6.5,6.5,6.063,6.125,75431,1.65389305529215,1.65389305529215,1.54270055295943,1.55847614825607,296452.964979281,0.0,1.0
1999-12-22,6.313,6.5,6.25,6.5,45956,1.60631182431682,1.65389305529215,1.59028178393476,1.65389305529215,180612.645445346,0.0,1.0
1999-12-23,5.938,6.25,5.938,6.125,145575,1.51089491728074,1.59028178393476,1.51089491728074,1.55847614825607,572127.379682872,0.0,1.0
1999-12-27,6.625,7.125,6.125,6.125,22838,1.68569869097085,1.81292123368563,1.55847614825607,1.55847614825607,89756.1057681431,0.0,1.0
1999-12-28,6.5,6.875,6.438,6.875,78131,1.65389305529215,1.74930996232824,1.63811745999552,1.74930996232824,307064.291959489,0.0,1.0
1999-12-29,6.125,6.5,6.125,6.5,79256,1.55847614825607,1.65389305529215,1.55847614825607,1.65389305529215,311485.678201241,0.0,1.0
1999-12-30,6.375,6.438,6.063,6.063,22331,1.62208741961346,1.63811745999552,1.54270055295943,1.54270055295943,87763.5343685263,0.0,1.0
1999-12-31,6.375,6.375,6.313,6.313,31331,1.62208741961346,1.62208741961346,1.60631182431682,1.60631182431682,123134.624302552,0.0,1.0
2000-01-03,6.38,6.5,6.38,6.44,18450,1.6233596450406,1.65389305529215,1.6233596450406,1.63862635016638,72510.7343647538,0.0,1.0
2000-01-04,6.563,6.875,6.422,6.422,13050,1.66992309567421,1.74930996232824,1.63404633862865,1.63404633862865,51288.0804043381,0.0,1.0
2000-01-05,6.313,6.563,6.25,6.563,47700,1.60631182431682,1.66992309567421,1.59028178393476,1.66992309567421,187466.776650339,0.0,1.0
2000-01-06,6.125,6.188,6.125,6.125,43650,1.55847614825607,1.57450618863813,1.55847614825607,1.55847614825607,171549.786180026,0.0,1.0
2000-01-07,6.25,6.5,6.25,6.25,8550,1.59028178393476,1.65389305529215,1.59028178393476,1.59028178393476,33602.5354373249,0.0,1.0
2000-01-10,6.313,6.313,6.188,6.313,13331,1.60631182431682,1.60631182431682,1.57450618863813,1.60631182431682,52392.4444345004,0.0,1.0
2000-01-11,6.125,6.313,6.125,6.313,22781,1.55847614825607,1.60631182431682,1.55847614825607,1.60631182431682,89532.0888652275,0.0,1.0
2000-01-12,6.0,6.313,6.0,6.313,46013,1.52667051257737,1.60631182431682,1.52667051257737,1.60631182431682,180836.662348261,0.0,1.0
2000-01-13,6.313,6.313,6.313,6.313,281,1.60631182431682,1.60631182431682,1.60631182431682,1.60631182431682,1104.36403016238,0.0,1.0
2000-01-14,6.125,6.5,6.125,6.5,40781,1.55847614825607,1.65389305529215,1.55847614825607,1.65389305529215,160274.26873328,0.0,1.0
2000-01-18,6.125,6.375,6.125,6.375,41963,1.55847614825607,1.62208741961346,1.55847614825607,1.62208741961346,164919.671877948,0.0,1.0
2000-01-19,6.5,6.5,6.063,6.125,13275,1.65389305529215,1.65389305529215,1.54270055295943,1.55847614825607,52172.3576526886,0.0,1.0
2000-01-20,6.5,6.5,6.5,6.5,56,1.65389305529215,1.65389305529215,1.65389305529215,1.65389305529215,220.086781811719,0.0,1.0
2000-01-21,6.5,6.5,6.5,6.5,0,1.65389305529215,1.65389305529215,1.65389305529215,1.65389305529215,0,0.0,1.0
2000-01-24,6.313,6.438,6.25,6.25,9450,1.60631182431682,1.63811745999552,1.59028178393476,1.59028178393476,37139.6444307276,0.0,1.0
2000-01-25,6.31,6.31,6.31,6.31,0,1.60554848906053,1.60554848906053,1.60554848906053,1.60554848906053,0,0.0,1.0
2000-01-26,6.31,6.31,6.31,6.31,0,1.60554848906053,1.60554848906053,1.60554848906053,1.60554848906053,0,0.0,1.0
2000-01-27,6.219,6.313,6.125,6.313,8100,1.58239398628644,1.60631182431682,1.55847614825607,1.60631182431682,31833.9809406236,0.0,1.0
2000-01-28,6.09,6.09,6.09,6.09,0,1.57247062795469,1.57247062795469,1.57247062795469,1.57247062795469,0,0.09,1.0
2000-01-31,6.406,6.5,6.406,6.5,9675,1.65406352096515,1.67833482458218,1.65406352096515,1.67833482458218,37470.1752468585,0.0,1.0
2000-02-01,6.406,6.438,6.406,6.438,1463,1.65406352096515,1.66232609240924,1.65406352096515,1.66232609240924,5666.03270141127,0.0,1.0
2000-02-02,6.438,6.438,6.406,6.438,5063,1.66232609240924,1.66232609240924,1.65406352096515,1.66232609240924,19608.4234909401,0.0,1.0
2000-02-03,6.281,6.375,6.281,6.375,15131,1.62178785126164,1.64605915487868,1.62178785126164,1.64605915487868,58600.6430656556,0.0,1.0
2000-02-04,6.28,6.28,6.28,6.28,0,1.62152964590402,1.62152964590402,1.62152964590402,1.62152964590402,0,0.0,1.0
2000-02-07,6.125,6.625,5.875,5.938,10013,1.58150781547167,1.71061049428569,1.51695647606467,1.53322341359523,38779.2108265421,0.0,1.0
2000-02-08,6.344,6.344,6.125,6.125,16875,1.63805478879221,1.63805478879221,1.58150781547167,1.58150781547167,65354.9568259161,0.0,1.0
2000-02-09,6.125,6.281,6.125,6.156,13163,1.58150781547167,1.62178785126164,1.58150781547167,1.58951218155814,50978.8027673798,0.0,1.0
2000-02-10,6.25,6.438,6.25,6.375,8775,1.61378348517518,1.66232609240924,1.61378348517518,1.64605915487868,33984.5775494763,0.0,1.0
2000-02-11,6.125,6.313,6.125,6.313,13613,1.58150781547167,1.63005042270574,1.58150781547167,1.63005042270574,52721.6016160709,0.0,1.0
2000-02-14,6.438,6.438,6.438,6.438,900,1.66232609240924,1.66232609240924,1.66232609240924,1.66232609240924,3485.5976973822,0.0,1.0
2000-02-15,6.438,6.438,6.063,6.063,675,1.66232609240924,1.66232609240924,1.56549908329873,1.56549908329873,2614.19827303665,0.0,1.0
2000-02-16,6.25,6.375,6.25,6.375,1181,1.61378348517518,1.64605915487868,1.61378348517518,1.64605915487868,4573.87875623151,0.0,1.0
2000-02-17,6.328,6.328,6.063,6.063,17775,1.63392350307016,1.63392350307016,1.56549908329873,1.56549908329873,68840.5545232984,0.0,1.0
2000-02-18,7.5,7.875,6.281,6.281,31613,1.93654018221021,2.03336719132072,1.62178785126164,1.62178785126164,122433.555563715,0.0,1.0
2000-02-22,6.625,8.0,6.625,7.563,10913,1.71061049428569,2.06564286102422,1.71061049428569,1.95280711974078,42264.8085239242,0.0,1.0
2000-02-23,7.0,7.25,7.0,7.25,6863,1.8074375033962,1.8719888428032,1.8074375033962,1.8719888428032,26579.6188857044,0.0,1.0
2000-02-24,7.0,7.063,7.0,7.063,6413,1.8074375033962,1.82370444092676,1.8074375033962,1.82370444092676,24836.8200370133,0.0,1.0
2000-02-25,7.125,7.75,7.125,7.25,2081,1.8397131730997,2.00109152161722,1.8397131730997,1.8719888428032,8059.47645361371,0.0,1.0
2000-02-28,6.625,6.625,6.625,6.625,956,1.71061049428569,1.71061049428569,1.71061049428569,1.71061049428569,3702.47933188596,0.0,1.0
2000-02-29,6.63,6.63,6.63,6.63,0,1.71190152107383,1.71190152107383,1.71190152107383,1.71190152107383,0,0.0,1.0
2000-03-01,7.5,7.5,7.125,7.281,101531,1.93654018221021,1.93654018221021,1.8397131730997,1.87999320888967,393218.022014346,0.0,1.0
2000-03-02,7.0,7.0,7.0,7.0,113,1.8074375033962,1.8074375033962,1.8074375033962,1.8074375033962,437.636155337985,0.0,1.0
2000-03-03,7.0,7.0,7.0,7.0,2250,1.8074375033962,1.8074375033962,1.8074375033962,1.8074375033962,8713.99424345546,0.0,1.0
2000-03-06,7.25,7.625,7.0,7.0,10575,1.8719888428032,1.96881585191371,1.8074375033962,1.8074375033962,40955.7729442408,0.0,1.0
2000-03-07,7.188,7.188,6.875,6.875,4950,1.85598011063027,1.85598011063027,1.77516183369269,1.77516183369269,19170.787335602,0.0,1.0
2000-03-08,7.25,7.25,7.188,7.188,4781,1.8719888428032,1.8719888428032,1.85598011063027,1.85598011063027,18516.2695457603,0.0,1.0
2000-03-09,7.25,7.25,7.188,7.188,7931,1.8719888428032,1.8719888428032,1.85598011063027,1.85598011063027,30715.861486598,0.0,1.0
2000-03-10,7.0,7.375,7.0,7.359,731,1.8074375033962,1.90426451250671,1.8074375033962,1.90013322678466,2831.07990754042,0.0,1.0
2000-03-13,7.0,7.0,7.0,7.0,0,1.8074375033962,1.8074375033962,1.8074375033962,1.8074375033962,0,0.0,1.0
2000-03-14,7.375,7.375,7.25,7.25,1181,1.90426451250671,1.90426451250671,1.8719888428032,1.8719888428032,4573.87875623151,0.0,1.0
2000-03-15,7.5,7.5,7.125,7.375,35831,1.93654018221021,1.93654018221021,1.8397131730997,1.90426451250671,138769.390105446,0.0,1.0
2000-03-16,8.0,8.125,8.0,8.0,1463,2.06564286102422,2.09791853072773,2.06564286102422,2.06564286102422,5666.03270141129,0.0,1.0
2000-03-17,8.0,8.0,8.0,8.0,0,2.06564286102422,2.06564286102422,2.06564286102422,2.06564286102422,0,0.0,1.0
2000-03-20,7.875,7.875,7.875,7.875,338,2.03336719132072,2.03336719132072,2.03336719132072,2.03336719132072,1309.03557968354,0.0,1.0
2000-03-21,7.688,7.688,7.625,7.625,338,1.98508278944428,1.98508278944428,1.96881585191371,1.96881585191371,1309.03557968353,0.0,1.0
2000-03-22,7.688,7.688,7.688,7.688,450,1.98508278944428,1.98508278944428,1.98508278944428,1.98508278944428,1742.7988486911,0.0,1.0
2000-03-23,7.875,7.875,7.688,7.688,4781,2.03336719132072,2.03336719132072,1.98508278944428,1.98508278944428,18516.2695457603,0.0,1.0
2000-03-24,7.813,7.875,7.813,7.875,113,2.01735845914778,2.03336719132072,2.01735845914778,2.03336719132072,437.636155337987,0.0,1.0
2000-03-27,8.125,8.125,7.813,7.813,7931,2.09791853072773,2.09791853072773,2.01735845914778,2.01735845914778,30715.8614865979,0.0,1.0
2000-03-28,8.5,8.5,8.0,8.0,42638,2.19474553983824,2.19474553983824,2.06564286102422,2.06564286102422,165132.127356646,0.0,1.0
2000-03-29,8.125,8.625,8.125,8.625,15975,2.09791853072773,2.22702120954174,2.09791853072773,2.22702120954174,61869.3591285338,0.0,1.0
2000-03-30,8.281,8.313,8.25,8.313,5063,2.1381985665177,2.1464611379618,2.13019420043123,2.1464611379618,19608.42349094,0.0,1.0
2000-03-31,6.375,7.875,5.75,7.875,149456,1.64605915487868,2.03336719132072,1.48468080636116,2.03336719132072,578826.099399947,0.0,1.0
2000-04-03,6.5,6.625,6.0,6.406,45956,1.67833482458218,1.71061049428569,1.54923214576817,1.65406352096515,177982.364200996,0.0,1.0
2000-04-04,6.719,6.75,6.563,6.625,14175,1.73488179790272,1.74288616398919,1.69460176211275,1.71061049428569,54898.1637337695,0.0,1.0
2000-04-05,6.813,7.0,6.75,6.75,11138,1.75915310151976,1.8074375033962,1.74288616398919,1.74288616398919,43136.2079482697,0.0,1.0
2000-04-06,6.75,6.75,6.75,6.75,2475,1.74288616398919,1.74288616398919,1.74288616398919,1.74288616398919,9585.39366780103,0.0,1.0
2000-04-07,6.563,6.672,6.188,6.188,3431,1.69460176211275,1.7227461460942,1.59777475300224,1.59777475300224,13287.872999687,0.0,1.0
2000-04-10,6.688,6.75,6.594,6.688,6975,1.72687743181625,1.74288616398919,1.70260612819922,1.72687743181625,27013.382154712,0.0,1.0
2000-04-11,6.938,6.938,6.938,6.938,113,1.79142877122326,1.79142877122326,1.79142877122326,1.79142877122326,437.636155337986,0.0,1.0
2000-04-12,6.938,6.938,6.938,6.938,2250,1.79142877122326,1.79142877122326,1.79142877122326,1.79142877122326,8713.99424345547,0.0,1.0
2000-04-13,7.0,7.625,6.75,7.625,4556,1.8074375033962,1.96881585191371,1.74288616398919,1.96881585191371,17644.8701214147,0.0,1.0
2000-04-14,6.875,6.875,6.75,6.75,2081,1.77516183369269,1.77516183369269,1.74288616398919,1.74288616398919,8059.47645361373,0.0,1.0
2000-04-17,6.75,6.75,6.563,6.563,1013,1.74288616398919,1.74288616398919,1.69460176211275,1.69460176211275,3923.23385272018,0.0,1.0
2000-04-18,7.5,7.5,7.0,7.0,23681,1.93654018221021,1.93654018221021,1.8074375033962,1.8074375033962,91713.8211907863,0.0,1.0
2000-04-19,7.625,8.0,7.125,7.234,33581,1.96881585191371,2.06564286102422,1.8397131730997,1.86785755708116,130055.395861991,0.0,1.0
2000-04-20,7.5,8.0,7.5,7.625,11081,1.93654018221021,2.06564286102422,1.93654018221021,1.96881585191371,42915.4534274356,0.0,1.0
2000-04-24,7.25,7.375,7.25,7.375,675,1.8719888428032,1.90426451250671,1.8719888428032,1.90426451250671,2614.19827303665,0.0,1.0
2000-04-25,7.125,7.234,7.125,7.234,1575,1.8397131730997,1.86785755708116,1.8397131730997,1.86785755708116,6099.79597041884,0.0,1.0
2000-04-26,7.609,7.625,7.0,7.0,99956,1.96468456619167,1.96881585191371,1.8074375033962,1.8074375033962,387118.226043926,0.0,1.0
2000-04-27,8.125,8.25,7.625,7.625,23231,2.12115701291425,2.15379019772832,1.99062427365799,1.99062427365799,88985.3385915428,0.09,1.0
2000-04-28,8.0,8.156,7.5,8.156,3150,2.08852382810019,2.12925004274814,1.95799108884392,2.12925004274814,12065.9384685704,0.0,1.0
2000-05-01,7.031,8.109,7.0,7.0,3713,1.83555137942155,2.11697996525805,1.82745834958766,1.82745834958766,14222.4855662864,0.0,1.0
2000-05-02,8.0,8.0,7.031,7.031,6863,2.08852382810019,2.08852382810019,1.83555137942155,1.83555137942155,26288.4240348567,0.0,1.0
2000-05-03,6.875,7.031,6.75,7.031,3150,1.7948251647736,1.83555137942155,1.76219197995953,1.83555137942155,12065.9384685704,0.0,1.0
2000-05-04,6.938,6.938,6.938,6.938,731,1.81127228991989,1.81127228991989,1.81127228991989,1.81127228991989,2800.06381603967,0.0,1.0
2000-05-05,7.875,7.875,7.313,7.313,1631,2.05589064328612,2.05589064328612,1.90917184436208,1.90917184436208,6247.4748070598,0.0,1.0
2000-05-08,7.75,7.75,7.75,7.75,956,2.02325745847205,2.02325745847205,2.02325745847205,2.02325745847205,3661.91656379472,0.0,1.0
2000-05-09,7.063,7.625,6.875,7.625,1575,1.84390547473395,1.99062427365799,1.7948251647736,1.99062427365799,6032.96923428522,0.0,1.0
2000-05-10,7.25,7.25,7.25,7.25,1463,1.89272471921579,1.89272471921579,1.89272471921579,1.89272471921579,5603.95808873605,0.0,1.0
2000-05-11,7.875,7.875,7.813,7.813,8775,2.05589064328612,2.05589064328612,2.03970458361834,2.03970458361834,33612.2571624462,0.0,1.0
2000-05-12,7.88,7.88,7.88,7.88,0,2.05719597067868,2.05719597067868,2.05719597067868,2.05719597067868,0,0.0,1.0
2000-05-15,7.88,7.88,7.88,7.88,0,2.05719597067868,2.05719597067868,2.05719597067868,2.05719597067868,0,0.0,1.0
2000-05-16,6.938,7.125,6.891,7.125,8438,1.81127228991989,1.86009153440173,1.7990022124298,1.86009153440173,32321.3932691419,0.0,1.0
2000-05-17,6.938,6.938,6.938,6.938,56,1.81127228991989,1.81127228991989,1.81127228991989,1.81127228991989,214.505572774585,0.0,1.0
2000-05-18,7.125,7.125,7.125,7.125,1631,1.86009153440173,1.86009153440173,1.86009153440173,1.86009153440173,6247.47480705979,0.0,1.0
2000-05-19,7.0,7.0,7.0,7.0,3263,1.82745834958766,1.82745834958766,1.82745834958766,1.82745834958766,12498.7800707763,0.0,1.0
2000-05-22,7.0,7.0,7.0,7.0,731,1.82745834958766,1.82745834958766,1.82745834958766,1.82745834958766,2800.06381603968,0.0,1.0
2000-05-23,6.938,7.0,6.938,7.0,3150,1.81127228991989,1.82745834958766,1.81127228991989,1.82745834958766,12065.9384685704,0.0,1.0
2000-05-24,6.875,6.938,6.875,6.938,3038,1.7948251647736,1.81127228991989,1.7948251647736,1.81127228991989,11636.9273230212,0.0,1.0
2000-05-25,6.5,6.875,6.5,6.875,2756,1.6969256103314,1.7948251647736,1.6969256103314,1.7948251647736,10556.738545835,0.0,1.0
2000-05-26,6.906,6.906,6.531,6.531,3038,1.80291819460749,1.80291819460749,1.70501864016529,1.70501864016529,11636.9273230212,0.0,1.0
2000-05-30,6.375,6.906,6.375,6.75,7538,1.66429242551734,1.80291819460749,1.66429242551734,1.76219197995953,28873.9822781218,0.0,1.0
2000-05-31,7.0,7.0,7.0,7.0,5175,1.82745834958766,1.82745834958766,1.82745834958766,1.82745834958766,19822.6131983657,0.0,1.0
2000-06-01,6.375,7.406,6.375,7.406,8550,1.66429242551734,1.93345093386375,1.66429242551734,1.93345093386375,32750.4044146911,0.0,1.0
2000-06-02,6.5,7.0,6.5,7.0,3881,1.6969256103314,1.82745834958766,1.6969256103314,1.82745834958766,14866.0022846101,0.0,1.0
2000-06-05,6.438,7.125,6.375,6.5,35663,1.68073955066362,1.86009153440173,1.66429242551734,1.6969256103314,136605.575747501,0.0,1.0
2000-06-06,6.75,7.063,6.25,6.25,1800,1.76219197995953,1.84390547473395,1.63165924070327,1.63165924070327,6894.82198204025,0.0,1.0
2000-06-07,6.781,7.0,6.5,6.5,4500,1.77028500979342,1.82745834958766,1.6969256103314,1.6969256103314,17237.0549551006,0.0,1.0
2000-06-08,6.125,6.75,6.125,6.75,11138,1.5990260558892,1.76219197995953,1.5990260558892,1.76219197995953,42663.6262422025,0.0,1.0
2000-06-09,6.5,6.813,6.125,6.75,7481,1.6969256103314,1.77863910510582,1.5990260558892,1.76219197995953,28655.6462486906,0.0,1.0
2000-06-12,6.5,6.5,6.125,6.125,7538,1.6969256103314,1.6969256103314,1.5990260558892,1.5990260558892,28873.9822781219,0.0,1.0
2000-06-13,6.5,6.625,6.375,6.5,26381,1.6969256103314,1.72955879514547,1.66429242551734,1.6969256103314,101051.277060113,0.0,1.0
2000-06-14,6.5,6.5,6.5,6.5,0,1.6969256103314,1.6969256103314,1.6969256103314,1.6969256103314,0,0.0,1.0
2000-06-15,6.5,6.5,6.5,6.5,2813,1.6969256103314,1.6969256103314,1.6969256103314,1.6969256103314,10775.0745752662,0.0,1.0
2000-06-16,6.375,6.5,6.375,6.5,8381,1.66429242551734,1.6969256103314,1.66429242551734,1.6969256103314,32103.0572397106,0.0,1.0
2000-06-19,6.5,6.5,6.375,6.375,8156,1.6969256103314,1.6969256103314,1.66429242551734,1.66429242551734,31241.2044919557,0.0,1.0
2000-06-20,6.5,6.5,6.5,6.5,1575,1.6969256103314,1.6969256103314,1.6969256103314,1.6969256103314,6032.96923428522,0.0,1.0
2000-06-21,6.188,6.5,6.188,6.5,10013,1.61547318103549,1.6969256103314,1.61547318103549,1.6969256103314,38354.3625034273,0.0,1.0
2000-06-22,6.375,6.375,6.375,6.375,2700,1.66429242551734,1.66429242551734,1.66429242551734,1.66429242551734,10342.2329730603,0.0,1.0
2000-06-23,6.375,6.5,6.375,6.5,113,1.66429242551734,1.6969256103314,1.66429242551734,1.6969256103314,432.841602205859,0.0,1.0
2000-06-26,5.875,6.25,5.75,6.125,4950,1.53375968626107,1.63165924070327,1.50112650144701,1.5990260558892,18960.7604506107,0.0,1.0
2000-06-27,6.0,6.0,6.0,6.0,21600,1.56639287107514,1.56639287107514,1.56639287107514,1.56639287107514,82737.8637844829,0.0,1.0
2000-06-28,6.0,6.0,5.875,5.875,18281,1.56639287107514,1.56639287107514,1.53375968626107,1.53375968626107,70024.578140932,0.0,1.0
2000-06-29,6.0,6.0,5.938,5.938,1350,1.56639287107514,1.56639287107514,1.55020681140736,1.55020681140736,5171.11648653018,0.0,1.0
2000-06-30,5.75,6.0,5.75,6.0,17213,1.50112650144701,1.56639287107514,1.50112650144701,1.56639287107514,65933.6504315881,0.0,1.0
2000-07-03,5.75,6.0,5.75,6.0,1575,1.50112650144701,1.56639287107514,1.50112650144701,1.56639287107514,6032.96923428521,0.0,1.0
2000-07-05,5.75,5.75,5.75,5.75,0,1.50112650144701,1.50112650144701,1.50112650144701,1.50112650144701,0,0.0,1.0
2000-07-06,6.0,6.0,6.0,6.0,3713,1.56639287107514,1.56639287107514,1.56639287107514,1.56639287107514,14222.4855662863,0.0,1.0
2000-07-07,5.875,5.875,5.875,5.875,113,1.53375968626107,1.53375968626107,1.53375968626107,1.53375968626107,432.841602205861,0.0,1.0
2000-07-10,6.063,6.063,5.75,6.063,17663,1.58283999622143,1.58283999622143,1.50112650144701,1.58283999622143,67657.3559270982,0.0,1.0
2000-07-11,6.25,6.5,6.25,6.438,3938,1.63165924070327,1.6969256103314,1.63165924070327,1.68073955066362,15084.3383140414,0.0,1.0
2000-07-12,6.063,6.313,6.063,6.313,1238,1.58283999622143,1.64810636584956,1.58283999622143,1.64810636584956,4742.10534098101,0.0,1.0
2000-07-13,6.0,6.25,6.0,6.25,2081,1.56639287107514,1.63165924070327,1.56639287107514,1.63165924070327,7971.18030256986,0.0,1.0
2000-07-14,6.25,6.25,6.25,6.25,281,1.63165924070327,1.63165924070327,1.63165924070327,1.63165924070327,1076.35832052962,0.0,1.0
2000-07-17,6.063,6.25,6.0,6.25,18731,1.58283999622143,1.63165924070327,1.56639287107514,1.63165924070327,71748.283636442,0.0,1.0
2000-07-18,6.125,6.125,5.875,5.875,8663,1.5990260558892,1.5990260558892,1.53375968626107,1.53375968626107,33183.2460168971,0.0,1.0
2000-07-19,6.125,6.125,5.875,6.094,12713,1.5990260558892,1.5990260558892,1.53375968626107,1.59093302605532,48696.5954764877,0.0,1.0
2000-07-20,6.0,6.0,5.938,5.938,3038,1.56639287107514,1.56639287107514,1.55020681140736,1.55020681140736,11636.9273230213,0.0,1.0
2000-07-21,6.0,6.0,6.0,6.0,0,1.56639287107514,1.56639287107514,1.56639287107514,1.56639287107514,0,0.0,1.0
2000-07-24,6.0,6.0,6.0,6.0,0,1.56639287107514,1.56639287107514,1.56639287107514,1.56639287107514,0,0.0,1.0
2000-07-25,6.0,6.0,6.0,6.0,338,1.56639287107514,1.56639287107514,1.56639287107514,1.56639287107514,1294.69434996089,0.0,1.0
2000-07-26,6.0,6.0,5.75,6.0,2813,1.56639287107514,1.56639287107514,1.50112650144701,1.56639287107514,10775.0745752662,0.0,1.0
2000-07-27,6.75,6.75,6.0,6.25,89156,1.76219197995953,1.76219197995953,1.56639287107514,1.63165924070327,341508.193683767,0.0,1.0
2000-07-28,7.0,7.0,7.0,7.0,56,1.85095424265379,1.85095424265379,1.85095424265379,1.85095424265379,211.78265295093,0.09,1.0
2000-07-31,7.125,7.906,6.938,7.0,7031,1.88400699698689,2.09052060606012,1.83456007650457,1.85095424265379,26590.0684446071,0.0,1.0
2000-08-01,7.5,7.75,7.5,7.75,1575,1.9831652599862,2.04927076865241,1.9831652599862,2.04927076865241,5956.38711424493,0.0,1.0
2000-08-02,7.0,7.25,7.0,7.0,731,1.85095424265379,1.91705975132,1.85095424265379,1.85095424265379,2764.51998762733,0.0,1.0
2000-08-03,7.125,7.5,7.125,7.5,1463,1.88400699698689,1.9831652599862,1.88400699698689,1.9831652599862,5532.82180834307,0.0,1.0
2000-08-04,7.5,7.5,7.5,7.5,338,1.9831652599862,1.9831652599862,1.9831652599862,1.9831652599862,1278.2595838824,0.0,1.0
2000-08-07,6.5,7.563,6.313,7.375,38756,1.71874322532138,1.99982384817009,1.66929630483905,1.9501125056531,146568.723174397,0.0,1.0
2000-08-08,6.75,6.75,6.75,6.75,4275,1.78484873398758,1.78484873398758,1.78484873398758,1.78484873398758,16167.3364529505,0.0,1.0
2000-08-09,6.875,7.125,6.875,7.125,1181,1.81790148832069,1.88400699698689,1.81790148832069,1.88400699698689,4466.34487741158,0.0,1.0
2000-08-10,6.688,6.969,6.688,6.891,1800,1.76845456783836,1.84275715957918,1.76845456783836,1.82213224087532,6807.29955913707,0.0,1.0
2000-08-11,6.969,6.969,6.75,6.75,10181,1.84275715957918,1.84275715957918,1.78484873398758,1.78484873398758,38502.8426730968,0.0,1.0
2000-08-14,7.313,7.313,6.969,6.969,2981,1.93371833950388,1.93371833950388,1.84275715957918,1.84275715957918,11273.6444365486,0.0,1.0
2000-08-15,7.0,7.313,6.688,7.313,1463,1.85095424265379,1.93371833950388,1.76845456783836,1.93371833950388,5532.82180834306,0.0,1.0
2000-08-16,7.5,7.5,7.25,7.25,15075,1.9831652599862,1.9831652599862,1.91705975132,1.91705975132,57011.1338077729,0.0,1.0
2000-08-17,7.0,7.5,7.0,7.5,338,1.85095424265379,1.9831652599862,1.85095424265379,1.9831652599862,1278.2595838824,0.0,1.0
2000-08-18,7.0,7.0,7.0,7.0,0,1.85095424265379,1.85095424265379,1.85095424265379,1.85095424265379,0,0.0,1.0
2000-08-21,7.5,7.5,7.5,7.5,450,1.9831652599862,1.9831652599862,1.9831652599862,1.9831652599862,1701.82488978427,0.0,1.0
2000-08-22,7.625,7.625,7.5,7.625,1631,2.01621801431931,2.01621801431931,1.9831652599862,2.01621801431931,6168.16976719584,0.0,1.0
2000-08-23,7.625,7.625,7.594,7.594,1350,2.01621801431931,2.01621801431931,2.0080209312447,2.0080209312447,5105.47466935278,0.0,1.0
2000-08-24,7.75,7.75,7.734,7.734,1856,2.04927076865241,2.04927076865241,2.04504001609777,2.04504001609777,7019.08221208798,0.0,1.0
2000-08-25,8.0,8.0,7.813,7.813,1238,2.11537627731862,2.11537627731862,2.06592935683629,2.06592935683629,4681.90936345092,0.0,1.0
2000-08-28,7.5,7.656,7.5,7.656,956,1.9831652599862,2.02441509739392,1.9831652599862,2.02441509739392,3615.43243251946,0.0,1.0
2000-08-29,7.406,7.406,7.406,7.406,56,1.95830958872771,1.95830958872771,1.95830958872771,1.95830958872771,211.78265295093,0.0,1.0
2000-08-30,7.0,7.0,7.0,7.0,281,1.85095424265379,1.85095424265379,1.85095424265379,1.85095424265379,1062.69509784306,0.0,1.0
2000-08-31,7.0,7.0,7.0,7.0,0,1.85095424265379,1.85095424265379,1.85095424265379,1.85095424265379,0,0.0,1.0
2000-09-01,7.5,7.5,7.125,7.125,2700,1.9831652599862,1.9831652599862,1.88400699698689,1.88400699698689,10210.9493387056,0.0,1.0
2000-09-05,7.5,7.5,7.5,7.5,0,1.9831652599862,1.9831652599862,1.9831652599862,1.9831652599862,0,0.0,1.0
2000-09-06,8.0,8.0,7.75,8.0,22275,2.11537627731862,2.11537627731862,2.04927076865241,2.11537627731862,84240.3320443209,0.0,1.0
2000-09-07,7.625,7.75,7.625,7.75,1856,2.01621801431931,2.04927076865241,2.01621801431931,2.04927076865241,7019.08221208797,0.0,1.0
2000-09-08,7.625,7.625,7.625,7.625,675,2.01621801431931,2.01621801431931,2.01621801431931,2.01621801431931,2552.73733467639,0.0,1.0
2000-09-11,7.63,7.63,7.63,7.63,0,2.01754012449263,2.01754012449263,2.01754012449263,2.01754012449263,0,0.0,1.0
2000-09-12,7.63,7.63,7.63,7.63,0,2.01754012449263,2.01754012449263,2.01754012449263,2.01754012449263,0,0.0,1.0
2000-09-13,7.63,7.63,7.63,7.63,0,2.01754012449263,2.01754012449263,2.01754012449263,2.01754012449263,0,0.0,1.0
2000-09-14,7.63,7.63,7.63,7.63,0,2.01754012449263,2.01754012449263,2.01754012449263,2.01754012449263,0,0.0,1.0
2000-09-15,7.63,7.63,7.63,7.63,0,2.01754012449263,2.01754012449263,2.01754012449263,2.01754012449263,0,0.0,1.0
2000-09-18,7.625,7.625,7.625,7.625,900,2.01621801431931,2.01621801431931,2.01621801431931,2.01621801431931,3403.64977956852,0.0,1.0
2000-09-19,7.625,7.625,7.625,7.625,56,2.01621801431931,2.01621801431931,2.01621801431931,2.01621801431931,211.78265295093,0.0,1.0
2000-09-20,7.563,7.563,7.563,7.563,56,1.99982384817009,1.99982384817009,1.99982384817009,1.99982384817009,211.78265295093,0.0,1.0
2000-09-21,7.125,7.313,7.125,7.313,1181,1.88400699698689,1.93371833950388,1.88400699698689,1.93371833950388,4466.3448774116,0.0,1.0
2000-09-22,7.13,7.13,7.13,7.13,0,1.88532910716022,1.88532910716022,1.88532910716022,1.88532910716022,0,0.0,1.0
2000-09-25,7.125,7.25,7.125,7.25,2700,1.88400699698689,1.91705975132,1.88400699698689,1.91705975132,10210.9493387056,0.0,1.0
2000-09-26,7.25,7.25,7.125,7.125,5400,1.91705975132,1.91705975132,1.88400699698689,1.88400699698689,20421.8986774111,0.0,1.0
2000-09-27,7.25,7.25,7.25,7.25,0,1.91705975132,1.91705975132,1.91705975132,1.91705975132,0,0.0,1.0
2000-09-28,7.25,7.25,7.25,7.25,0,1.91705975132,1.91705975132,1.91705975132,1.91705975132,0,0.0,1.0
2000-09-29,7.25,7.313,7.25,7.313,16200,1.91705975132,1.93371833950388,1.91705975132,1.93371833950388,61265.6960322334,0.0,1.0
2000-10-02,7.375,7.375,7.125,7.125,1800,1.9501125056531,1.9501125056531,1.88400699698689,1.88400699698689,6807.29955913705,0.0,1.0
2000-10-03,7.875,7.875,7.875,7.875,956,2.08232352298551,2.08232352298551,2.08232352298551,2.08232352298551,3615.43243251946,0.0,1.0
2000-10-04,7.5,7.5,7.5,7.5,900,1.9831652599862,1.9831652599862,1.9831652599862,1.9831652599862,3403.64977956853,0.0,1.0
2000-10-05,7.125,7.625,7.125,7.625,5738,1.88400699698689,2.01621801431931,1.88400699698689,2.01621801431931,21700.1582612936,0.0,1.0
2000-10-06,7.313,7.469,7.313,7.469,3150,1.93371833950388,1.97496817691159,1.93371833950388,1.97496817691159,11912.7742284898,0.0,1.0
2000-10-09,7.313,7.375,7.313,7.313,2475,1.93371833950388,1.9501125056531,1.93371833950388,1.93371833950388,9360.03689381345,0.0,1.0
2000-10-10,7.438,7.438,7.438,7.438,1181,1.96677109383698,1.96677109383698,1.96677109383698,1.96677109383698,4466.3448774116,0.0,1.0
2000-10-11,7.44,7.44,7.44,7.44,0,1.96729993790631,1.96729993790631,1.96729993790631,1.96729993790631,0,0.0,1.0
2000-10-12,7.44,7.44,7.44,7.44,0,1.96729993790631,1.96729993790631,1.96729993790631,1.96729993790631,0,0.0,1.0
2000-10-13,7.375,7.438,7.188,7.188,4331,1.9501125056531,1.96677109383698,1.90066558517078,1.90066558517078,16379.1191059014,0.0,1.0
2000-10-16,7.75,7.75,7.5,7.563,9113,2.04927076865241,2.04927076865241,1.9831652599862,1.99982384817009,34463.8449346755,0.0,1.0
2000-10-17,7.688,7.688,7.563,7.625,3150,2.03287660250319,2.03287660250319,1.99982384817009,2.01621801431931,11912.7742284898,0.0,1.0
2000-10-18,7.563,7.688,7.563,7.625,5175,1.99982384817009,2.03287660250319,1.99982384817009,2.01621801431931,19570.986232519,0.0,1.0
2000-10-19,7.75,7.75,7.688,7.688,6975,2.04927076865241,2.04927076865241,2.03287660250319,2.03287660250319,26378.2857916561,0.0,1.0
2000-10-20,7.75,7.75,7.75,7.75,0,2.04927076865241,2.04927076865241,2.04927076865241,2.04927076865241,0,0.0,1.0
2000-10-23,7.625,7.625,7.625,7.625,7313,2.01621801431931,2.01621801431931,2.01621801431931,2.01621801431931,27656.5453755384,0.0,1.0
2000-10-24,7.563,7.563,7.563,7.563,2531,1.99982384817009,1.99982384817009,1.99982384817009,1.99982384817009,9571.81954676437,0.0,1.0
2000-10-25,7.625,7.625,7.625,7.625,3881,2.01621801431931,2.01621801431931,2.01621801431931,2.01621801431931,14677.2942161171,0.0,1.0
2000-10-26,7.875,8.188,7.688,7.688,8831,2.08232352298551,2.1650876198356,2.03287660250319,2.03287660250319,33397.3680037441,0.0,1.0
2000-10-27,8.75,8.75,8.0,8.125,8213,2.31369280331724,2.31369280331724,2.11537627731862,2.14842903165172,31060.195155107,0.0,1.0
2000-10-30,9.0,9.0,8.125,8.125,8438,2.40359629510328,2.40359629510328,2.16991332196824,2.16991332196824,31595.1560396031,0.09,1.0
2000-10-31,9.5,13.94,9.0,13.88,16875,2.53712942260902,3.72290359485997,2.40359629510328,3.70687961955928,63186.5676900097,0.0,1.0
2000-11-01,9.125,10.13,9.125,10.13,10463,2.43697957697971,2.70538116326625,2.43697957697971,2.70538116326625,39177.5441624043,0.0,1.0
2000-11-02,9.531,9.531,9.125,9.125,2813,2.54540847651437,2.54540847651437,2.43697957697971,2.43697957697971,10532.9668095999,0.0,1.0
2000-11-03,9.438,9.438,9.188,9.188,16538,2.5205713147983,2.5205713147983,2.45380475104544,2.45380475104544,61924.7085308079,0.0,1.0
2000-11-06,9.0,9.938,9.0,9.438,21375,2.40359629510328,2.65410444230404,2.40359629510328,2.5205713147983,80036.3190740123,0.0,1.0
2000-11-07,9.75,9.75,8.75,8.75,450,2.60389598636188,2.60389598636188,2.33682973135041,2.33682973135041,1684.97513840026,0.0,1.0
2000-11-08,9.75,9.75,9.75,9.75,0,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,0,0.0,1.0
2000-11-09,8.438,9.938,8.25,9.938,12600,2.25350505978683,2.65410444230404,2.20329660384467,2.65410444230404,47179.3038752073,0.0,1.0
2000-11-10,8.375,8.375,8.375,8.375,1238,2.23667988572111,2.23667988572111,2.23667988572111,2.23667988572111,4635.55382519893,0.0,1.0
2000-11-13,8.625,8.625,8.375,8.438,2813,2.30344644947398,2.30344644947398,2.23667988572111,2.25350505978683,10532.9668095998,0.0,1.0
2000-11-14,8.625,8.625,8.625,8.625,338,2.30344644947398,2.30344644947398,2.30344644947398,2.30344644947398,1265.60354839842,0.0,1.0
2000-11-15,10.5,10.88,8.875,8.875,62381,2.80419567762049,2.90568085452485,2.37021301322684,2.37021301322684,233578.742463437,0.0,1.0
2000-11-16,10.0,10.0,9.0,9.0,10463,2.67066255011475,2.67066255011475,2.40359629510328,2.40359629510328,39177.5441624043,0.0,1.0
2000-11-17,10.5,10.63,10.13,10.13,4050,2.80419567762049,2.83891429077198,2.70538116326625,2.70538116326625,15164.7762456024,0.0,1.0
2000-11-20,10.13,10.63,9.938,10.63,4838,2.70538116326625,2.83891429077198,2.65410444230404,2.83891429077198,18115.354932401,0.0,1.0
2000-11-21,10.63,10.63,10.63,10.63,56,2.83891429077198,2.83891429077198,2.83891429077198,2.83891429077198,209.685795000922,0.0,1.0
2000-11-22,9.75,9.875,9.25,9.875,7763,2.60389598636188,2.63727926823832,2.47036285885615,2.63727926823832,29067.6933320028,0.0,1.0
2000-11-24,9.75,9.75,9.75,9.75,0,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,0,0.0,1.0
2000-11-27,9.75,9.75,9.75,9.75,0,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,0,0.0,1.0
2000-11-28,9.75,9.75,9.75,9.75,113,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,423.115979198288,0.0,1.0
2000-11-29,9.75,9.75,9.75,9.75,1013,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,3793.06625599882,0.0,1.0
2000-11-30,10.25,10.25,10.25,10.25,113,2.73742911386762,2.73742911386762,2.73742911386762,2.73742911386762,423.115979198288,0.0,1.0
2000-12-01,9.75,9.75,9.75,9.75,450,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,1684.97513840026,0.0,1.0
2000-12-04,9.75,9.75,9.75,9.75,0,2.60389598636188,2.60389598636188,2.60389598636188,2.60389598636188,0,0.0,1.0
2000-12-05,9.75,10.0,9.75,10.0,338,2.60389598636188,2.67066255011475,2.60389598636188,2.67066255011475,1265.60354839842,0.0,1.0
2000-12-06,10.0,10.13,9.75,10.13,2475,2.67066255011475,2.70538116326625,2.60389598636188,2.70538116326625,9267.36326120145,0.0,1.0
2000-12-07,10.0,10.13,10.0,10.0,2138,2.67066255011475,2.70538116326625,2.67066255011475,2.67066255011475,8005.50410199947,0.0,1.0
2000-12-08,10.0,10.0,10.0,10.0,1631,2.67066255011475,2.67066255011475,2.67066255011475,2.67066255011475,6107.09877940184,0.0,1.0
2000-12-11,10.0,10.0,9.75,10.0,4500,2.67066255011475,2.67066255011475,2.60389598636188,2.67066255011475,16849.7513840026,0.0,1.0
2000-12-12,9.5,10.06,8.625,10.0,18956,2.53712942260902,2.68668652541544,2.30344644947398,2.67066255011475,70978.6416078117,0.0,1.0
2000-12-13,9.563,9.563,9.563,9.563,1350,2.55395459667474,2.55395459667474,2.55395459667474,2.55395459667474,5054.92541520078,0.0,1.0
2000-12-14,8.75,9.375,8.75,9.25,3713,2.33682973135041,2.50374614073258,2.33682973135041,2.47036285885615,13902.9170864004,0.0,1.0
2000-12-15,9.5,9.5,8.75,8.75,4838,2.53712942260902,2.53712942260902,2.33682973135041,2.33682973135041,18115.354932401,0.0,1.0
2000-12-18,8.625,8.625,8.625,8.625,113,2.30344644947398,2.30344644947398,2.30344644947398,2.30344644947398,423.115979198287,0.0,1.0
2000-12-19,8.25,8.375,8.0,8.375,7313,2.20329660384467,2.23667988572111,2.1365300400918,2.23667988572111,27382.7181936025,0.0,1.0
2000-12-20,8.313,8.313,8.313,8.313,675,2.22012177791039,2.22012177791039,2.22012177791039,2.22012177791039,2527.4627076004,0.0,1.0
2000-12-21,8.31,8.31,8.31,8.31,0,2.21932057914536,2.21932057914536,2.21932057914536,2.21932057914536,0,0.0,1.0
2000-12-22,8.688,9.25,8.25,8.25,731,2.3202716235397,2.47036285885615,2.20329660384467,2.20329660384467,2737.14850260131,0.0,1.0
2000-12-26,9.0,9.38,8.88,9.0,31838,2.40359629510328,2.50508147200764,2.3715483445019,2.40359629510328,119213.863236417,0.0,1.0
2000-12-27,9.125,9.125,9.125,9.125,1181,2.43697957697971,2.43697957697971,2.43697957697971,2.43697957697971,4422.12364100158,0.0,1.0
2000-12-28,9.313,9.375,9.0,9.125,11531,2.48718803292187,2.50374614073258,2.40359629510328,2.43697957697971,43176.5518242076,0.0,1.0
2000-12-29,9.5,10.0,9.5,9.5,3713,2.53712942260902,2.67066255011475,2.53712942260902,2.53712942260902,13902.9170864003,0.0,1.0
2001-01-02,9.5,9.5,9.25,9.313,3600,2.53712942260902,2.53712942260902,2.47036285885615,2.48718803292187,13479.8011072021,0.0,1.0
2001-01-03,10.06,10.38,9.438,9.438,9338,2.68668652541544,2.77214772701911,2.5205713147983,2.5205713147983,34965.1063164037,0.0,1.0
2001-01-04,10.06,10.06,10.06,10.06,0,2.68668652541544,2.68668652541544,2.68668652541544,2.68668652541544,0,0.0,1.0
2001-01-05,10.06,10.06,10.06,10.06,0,2.68668652541544,2.68668652541544,2.68668652541544,2.68668652541544,0,0.0,1.0
2001-01-08,10.13,11.0,10.13,11.0,8438,2.70538116326625,2.93772880512623,2.70538116326625,2.93772880512623,31595.1560396031,0.0,1.0
2001-01-09,10.5,10.5,10.25,10.25,1800,2.80419567762049,2.80419567762049,2.73742911386762,2.73742911386762,6739.90055360105,0.0,1.0
2001-01-10,10.13,10.13,10.13,10.13,281,2.70538116326625,2.70538116326625,2.70538116326625,2.70538116326625,1052.17336420105,0.0,1.0
2001-01-11,10.25,10.25,10.0,10.0,3713,2.73742911386762,2.73742911386762,2.67066255011475,2.67066255011475,13902.9170864004,0.0,1.0
2001-01-12,10.25,10.25,10.23,10.23,1631,2.73742911386762,2.73742911386762,2.73208778876739,2.73208778876739,6107.09877940184,0.0,1.0
2001-01-16,10.25,10.25,10.25,10.25,0,2.73742911386762,2.73742911386762,2.73742911386762,2.73742911386762,0,0.0,1.0
2001-01-17,9.125,10.0,8.875,10.0,4950,2.43697957697971,2.67066255011475,2.37021301322684,2.67066255011475,18534.7265224029,0.0,1.0
2001-01-18,10.0,10.0,10.0,10.0,56,2.67066255011475,2.67066255011475,2.67066255011475,2.67066255011475,209.685795000922,0.0,1.0
2001-01-19,10.0,10.06,10.0,10.0,1181,2.67066255011475,2.68668652541544,2.67066255011475,2.67066255011475,4422.12364100158,0.0,1.0
2001-01-22,10.0,10.0,10.0,10.0,0,2.67066255011475,2.67066255011475,2.67066255011475,2.67066255011475,0,0.0,1.0
2001-01-23,9.375,9.375,9.25,9.375,3263,2.50374614073258,2.50374614073258,2.47036285885615,2.50374614073258,12217.9419480001,0.0,1.0
2001-01-24,9.5,10.06,9.375,10.06,3038,2.53712942260902,2.68668652541544,2.50374614073258,2.68668652541544,11375.4543788,0.0,1.0
2001-01-25,9.375,9.375,9.375,9.375,4331,2.50374614073258,2.50374614073258,2.50374614073258,2.50374614073258,16216.9496098034,0.0,1.0
2001-01-26,9.25,9.25,9.25,9.25,281,2.47036285885615,2.47036285885615,2.47036285885615,2.47036285885615,1052.17336420105,0.0,1.0
2001-01-29,9.0,9.125,8.5,9.125,9450,2.40359629510328,2.43697957697971,2.27006316759754,2.43697957697971,35384.4779064055,0.0,1.0
2001-01-30,8.75,9.0,8.625,8.625,1575,2.36086569430144,2.42831899985291,2.32713904152571,2.32713904152571,5837.37144949186,0.09,1.0
2001-01-31,8.688,8.688,8.688,8.688,1631,2.34413727452468,2.34413727452468,2.34413727452468,2.34413727452468,6044.92243436267,0.0,1.0
2001-02-01,8.75,8.75,8.75,8.75,281,2.36086569430144,2.36086569430144,2.36086569430144,2.36086569430144,1041.46119194109,0.0,1.0
2001-02-02,8.75,8.75,8.75,8.75,0,2.36086569430144,2.36086569430144,2.36086569430144,2.36086569430144,0,0.0,1.0
2001-02-05,8.75,8.75,8.75,8.75,0,2.36086569430144,2.36086569430144,2.36086569430144,2.36086569430144,0,0.0,1.0
2001-02-06,8.875,9.125,8.875,9.125,450,2.39459234707718,2.46204565262865,2.39459234707718,2.46204565262865,1667.82041414053,0.0,1.0
2001-02-07,9.125,9.25,8.875,8.875,3150,2.46204565262865,2.49577230540438,2.39459234707718,2.39459234707718,11674.7428989837,0.0,1.0
2001-02-08,9.125,9.125,9.0,9.0,956,2.46204565262865,2.46204565262865,2.42831899985291,2.42831899985291,3543.19181315188,0.0,1.0
2001-02-09,9.188,9.188,9.188,9.188,281,2.47904388562762,2.47904388562762,2.47904388562762,2.47904388562762,1041.46119194108,0.0,1.0
2001-02-12,9.375,9.375,9.125,9.125,5231,2.52949895818012,2.52949895818012,2.46204565262865,2.46204565262865,19387.4857474869,0.0,1.0
2001-02-13,9.875,9.875,9.5,9.5,450,2.66440556928306,2.66440556928306,2.56322561095585,2.56322561095585,1667.82041414053,0.0,1.0
2001-02-14,9.625,9.813,9.625,9.625,5513,2.59695226373159,2.64767714950629,2.59695226373159,2.59695226373159,20432.6532070149,0.0,1.0
2001-02-15,9.875,10.25,9.875,9.875,1575,2.66440556928306,2.76558552761026,2.66440556928306,2.66440556928306,5837.37144949184,0.0,1.0
2001-02-16,11.0,11.25,9.875,9.875,15863,2.96794544426467,3.03539874981614,2.66440556928306,2.66440556928306,58792.5227322472,0.0,1.0
2001-02-20,12.75,13.0,10.5,10.75,29475,3.44011858312496,3.50757188867643,2.83303883316173,2.9004921387132,109242.237126205,0.0,1.0
2001-02-21,11.75,12.88,11.75,12.73,31950,3.17030536091908,3.47519430201172,3.17030536091908,3.43472231868084,118415.249403978,0.0,1.0
2001-02-22,11.38,11.44,11.38,11.44,2531,3.0704744687029,3.08666326203526,3.0704744687029,3.08666326203526,9380.56326264375,0.0,1.0
2001-02-23,10.5,11.0,10.25,11.0,3881,2.83303883316173,2.96794544426467,2.76558552761026,2.96794544426467,14384.0245050653,0.0,1.0
2001-02-26,10.5,10.75,10.25,10.75,21263,2.83303883316173,2.9004921387132,2.76558552761026,2.9004921387132,78806.3677019335,0.0,1.0
2001-02-27,10.5,10.94,10.5,10.5,2081,2.83303883316173,2.95175665093232,2.83303883316173,2.83303883316173,7712.74284850321,0.0,1.0
2001-02-28,11.0,11.0,10.94,10.94,113,2.96794544426467,2.96794544426467,2.95175665093232,2.95175665093232,418.808237328622,0.0,1.0
2001-03-01,11.0,11.0,11.0,11.0,0,2.96794544426467,2.96794544426467,2.96794544426467,2.96794544426467,0,0.0,1.0
2001-03-02,11.0,11.0,10.88,10.88,1631,2.96794544426467,2.96794544426467,2.93556785759996,2.93556785759996,6044.92243436267,0.0,1.0
2001-03-05,10.88,10.88,10.88,10.88,1181,2.93556785759996,2.93556785759996,2.93556785759996,2.93556785759996,4377.10202022215,0.0,1.0
2001-03-06,11.0,11.0,11.0,11.0,113,2.96794544426467,2.96794544426467,2.96794544426467,2.96794544426467,418.808237328622,0.0,1.0
2001-03-07,10.5,10.5,10.44,10.5,3713,2.83303883316173,2.83303883316173,2.81685003982938,2.83303883316173,13761.3715504529,0.0,1.0
2001-03-08,10.44,10.5,10.44,10.45,2475,2.81685003982938,2.83303883316173,2.81685003982938,2.81954817205144,9173.0122777729,0.0,1.0
2001-03-09,11.0,11.0,11.0,11.0,113,2.96794544426467,2.96794544426467,2.96794544426467,2.96794544426467,418.808237328622,0.0,1.0
2001-03-12,10.38,10.88,10.25,10.44,7763,2.80066124649703,2.93556785759996,2.76558552761026,2.81685003982938,28771.7552777176,0.0,1.0
2001-03-13,10.5,10.5,10.5,10.5,900,2.83303883316173,2.83303883316173,2.83303883316173,2.83303883316173,3335.64082828106,0.0,1.0
2001-03-14,9.875,10.5,9.875,10.5,2700,2.66440556928306,2.83303883316173,2.66440556928306,2.83303883316173,10006.9224848432,0.0,1.0
2001-03-15,9.938,10.34,9.938,9.938,4500,2.68140380228203,2.78986871760879,2.68140380228203,2.68140380228203,16678.2041414053,0.0,1.0
2001-03-16,10.75,10.75,10.75,10.75,56,2.9004921387132,2.9004921387132,2.9004921387132,2.9004921387132,207.550984870821,0.0,1.0
2001-03-19,10.75,10.75,10.75,10.75,0,2.9004921387132,2.9004921387132,2.9004921387132,2.9004921387132,0,0.0,1.0
2001-03-20,10.0,10.13,10.0,10.13,281,2.69813222205879,2.73320794094556,2.69813222205879,2.73320794094556,1041.46119194109,0.0,1.0
2001-03-21,10.0,10.0,10.0,10.0,2756,2.69813222205879,2.69813222205879,2.69813222205879,2.69813222205879,10214.473469714,0.0,1.0
2001-03-22,10.5,10.5,9.875,9.938,6300,2.83303883316173,2.83303883316173,2.66440556928306,2.68140380228203,23349.4857979674,0.0,1.0
2001-03-23,10.5,10.5,10.5,10.5,1181,2.83303883316173,2.83303883316173,2.83303883316173,2.83303883316173,4377.10202022215,0.0,1.0
2001-03-26,10.88,10.88,10.88,10.88,338,2.93556785759996,2.93556785759996,2.93556785759996,2.93556785759996,1252.71844439889,0.0,1.0
2001-03-27,11.13,11.13,10.0,10.69,6638,3.00302116315143,3.00302116315143,2.69813222205879,2.88430334538085,24602.2042423663,0.0,1.0
2001-03-28,10.75,11.25,10.75,11.25,338,2.9004921387132,3.03539874981614,2.9004921387132,3.03539874981614,1252.71844439889,0.0,1.0
2001-03-29,11.13,11.13,11.0,11.13,3881,3.00302116315143,3.00302116315143,2.96794544426467,3.00302116315143,14384.0245050653,0.0,1.0
2001-03-30,11.0,11.06,10.88,11.06,54956,2.96794544426467,2.98413423759702,2.93556785759996,2.98413423759702,203681.641510015,0.0,1.0
2001-04-02,10.94,10.94,10.94,10.94,5738,2.95175665093232,2.95175665093232,2.95175665093232,2.95175665093232,21266.5634140852,0.0,1.0
2001-04-03,11.0,11.0,10.88,10.88,675,2.96794544426467,2.96794544426467,2.93556785759996,2.93556785759996,2501.73062121079,0.0,1.0
2001-04-04,10.91,11.0,10.88,10.94,7931,2.94366225426614,2.96794544426467,2.93556785759996,2.95175665093232,29394.4082323301,0.0,1.0
2001-04-05,10.75,11.0,10.75,10.94,24638,2.9004921387132,2.96794544426467,2.9004921387132,2.95175665093232,91315.0208079875,0.0,1.0
2001-04-06,11.0,11.0,10.88,10.88,20081,2.96794544426467,2.96794544426467,2.93556785759996,2.93556785759996,74425.5594141244,0.0,1.0
2001-04-09,10.1,10.9,10.1,10.81,5513,2.72511354427938,2.94096412204408,2.72511354427938,2.91668093204555,20432.653207015,0.0,1.0
2001-04-10,11.08,11.1,10.71,10.71,6581,2.98953050204114,2.99492676648526,2.88969960982496,2.88969960982496,24390.9469899085,0.0,1.0
2001-04-11,11.07,11.12,11.07,11.1,1575,2.98683236981908,3.00032303092938,2.98683236981908,2.99492676648526,5837.37144949186,0.0,1.0
2001-04-12,11.0,11.07,10.5,11.05,3150,2.96794544426467,2.98683236981908,2.83303883316173,2.98143610537496,11674.7428989837,0.0,1.0
2001-04-16,11.0,11.0,10.5,11.0,956,2.96794544426467,2.96794544426467,2.83303883316173,2.96794544426467,3543.19181315188,0.0,1.0
2001-04-17,10.5,10.5,10.5,10.5,956,2.83303883316173,2.83303883316173,2.83303883316173,2.83303883316173,3543.19181315188,0.0,1.0
2001-04-18,10.9,10.9,10.9,10.9,5456,2.94096412204408,2.94096412204408,2.94096412204408,2.94096412204408,20221.3959545572,0.0,1.0
2001-04-19,10.0,10.51,9.0,10.51,8213,2.69813222205879,2.83573696538379,2.42831899985291,2.83573696538379,30439.5756918582,0.0,1.0
2001-04-20,12.0,12.0,8.75,8.75,563,3.23775866647055,3.23775866647055,2.36086569430144,2.36086569430144,2086.62865146915,0.0,1.0
2001-04-23,12.0,12.0,12.0,12.0,338,3.23775866647055,3.23775866647055,3.23775866647055,3.23775866647055,1252.71844439889,0.0,1.0
2001-04-24,12.0,12.0,12.0,12.0,0,3.23775866647055,3.23775866647055,3.23775866647055,3.23775866647055,0,0.0,1.0
2001-04-25,12.0,12.0,12.0,12.0,0,3.23775866647055,3.23775866647055,3.23775866647055,3.23775866647055,0,0.0,1.0
2001-04-26,12.0,12.0,12.0,12.0,0,3.23775866647055,3.23775866647055,3.23775866647055,3.23775866647055,0,0.0,1.0
2001-04-27,10.5,10.5,10.5,10.5,956,2.83303883316173,2.83303883316173,2.83303883316173,2.83303883316173,3543.19181315188,0.0,1.0
2001-04-30,10.65,10.65,10.65,10.65,113,2.87351081649261,2.87351081649261,2.87351081649261,2.87351081649261,418.808237328622,0.0,1.0
2001-05-01,10.92,10.92,10.9,10.9,281,2.9463603864882,2.9463603864882,2.94096412204408,2.94096412204408,1041.46119194109,0.0,1.0
2001-05-02,11.0,11.0,11.0,11.0,338,2.96794544426467,2.96794544426467,2.96794544426467,2.96794544426467,1252.71844439889,0.0,1.0
2001-05-03,11.02,11.02,11.02,11.02,113,2.97334170870879,2.97334170870879,2.97334170870879,2.97334170870879,418.808237328622,0.0,1.0
2001-05-04,10.95,11.02,10.95,10.95,1238,2.95445478315438,2.97334170870879,2.95445478315438,2.95445478315438,4588.35927267994,0.0,1.0
2001-05-07,10.95,10.95,10.95,10.95,0,2.95445478315438,2.95445478315438,2.95445478315438,2.95445478315438,0,0.0,1.0
2001-05-08,10.95,10.95,10.95,10.95,0,2.95445478315438,2.95445478315438,2.95445478315438,2.95445478315438,0,0.0,1.0
2001-05-09,11.12,11.12,11.02,11.02,956,3.00032303092938,3.00032303092938,2.97334170870879,2.97334170870879,3543.19181315188,0.0,1.0
2001-05-10,11.05,11.27,11.05,11.22,1238,2.98143610537496,3.04079501426026,2.98143610537496,3.02730435314996,4588.35927267995,0.0,1.0
2001-05-11,10.96,10.96,10.96,10.96,0,2.98143610537496,2.98143610537496,2.98143610537496,2.98143610537496,0,0.09,1.0
2001-05-14,11.05,11.05,11.05,11.05,900,3.00591870113078,3.00591870113078,3.00591870113078,3.00591870113078,3308.47271293759,0.0,1.0
2001-05-15,11.5,11.5,11.32,11.32,956,3.12833167990986,3.12833167990986,3.07936648839823,3.07936648839823,3514.33323729816,0.0,1.0
2001-05-16,12.42,12.47,11.53,11.53,2250,3.37859821430265,3.39219965638922,3.1364925451618,3.1364925451618,8271.18178234399,0.0,1.0
2001-05-17,12.42,12.42,12.42,12.42,0,3.37859821430265,3.37859821430265,3.37859821430265,3.37859821430265,0,0.0,1.0
2001-05-18,12.42,12.42,12.42,12.42,0,3.37859821430265,3.37859821430265,3.37859821430265,3.37859821430265,0,0.0,1.0
2001-05-21,12.0,12.4,12.0,12.25,4556,3.26434610077551,3.37315763746802,3.26434610077551,3.33235331120833,16748.2240890485,0.0,1.0
2001-05-22,12.3,12.5,12.2,12.2,4163,3.3459547532949,3.40036052164115,3.31875186912177,3.31875186912177,15303.5243377324,0.0,1.0
2001-05-23,12.3,12.3,12.3,12.3,0,3.3459547532949,3.3459547532949,3.3459547532949,3.3459547532949,0,0.0,1.0
2001-05-24,12.3,12.3,12.3,12.3,450,3.3459547532949,3.3459547532949,3.3459547532949,3.3459547532949,1654.23635646879,0.0,1.0
2001-05-25,12.2,12.2,12.2,12.2,450,3.31875186912177,3.31875186912177,3.31875186912177,3.31875186912177,1654.2363564688,0.0,1.0
2001-05-29,12.4,12.4,12.4,12.4,56,3.37315763746802,3.37315763746802,3.37315763746802,3.37315763746802,205.860524360562,0.0,1.0
2001-05-30,12.21,12.21,12.15,12.2,1913,3.32147215753908,3.32147215753908,3.3051504270352,3.31875186912177,7032.34255538846,0.0,1.0
2001-05-31,12.2,12.2,12.2,12.2,56,3.31875186912177,3.31875186912177,3.31875186912177,3.31875186912177,205.860524360561,0.0,1.0
2001-06-01,12.2,12.2,12.2,12.2,0,3.31875186912177,3.31875186912177,3.31875186912177,3.31875186912177,0,0.0,1.0
2001-06-04,12.2,12.2,12.2,12.2,0,3.31875186912177,3.31875186912177,3.31875186912177,3.31875186912177,0,0.0,1.0
2001-06-05,12.4,12.4,12.4,12.4,113,3.37315763746802,3.37315763746802,3.37315763746802,3.37315763746802,415.397129513276,0.0,1.0
2001-06-06,12.31,12.31,12.3,12.3,563,3.34867504171221,3.34867504171221,3.3459547532949,3.3459547532949,2069.63348598207,0.0,1.0
2001-06-07,12.31,12.31,12.31,12.31,956,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,3514.33323729815,0.0,1.0
2001-06-08,12.31,12.31,12.31,12.31,450,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,1654.2363564688,0.0,1.0
2001-06-11,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-12,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-13,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-14,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-15,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-18,12.31,12.31,12.31,12.31,0,3.34867504171221,3.34867504171221,3.34867504171221,3.34867504171221,0,0.0,1.0
2001-06-19,11.81,12.31,11.81,12.31,900,3.21266062084656,3.34867504171221,3.21266062084656,3.34867504171221,3308.4727129376,0.0,1.0
2001-06-20,11.75,12.0,11.75,12.0,675,3.19633889034268,3.26434610077551,3.19633889034268,3.26434610077551,2481.3545347032,0.0,1.0
2001-06-21,11.75,11.75,11.71,11.71,675,3.19633889034268,3.19633889034268,3.18545773667343,3.18545773667343,2481.3545347032,0.0,1.0
2001-06-22,11.75,11.75,11.75,11.75,0,3.19633889034268,3.19633889034268,3.19633889034268,3.19633889034268,0,0.0,1.0
2001-06-25,11.75,11.75,11.75,11.75,0,3.19633889034268,3.19633889034268,3.19633889034268,3.19633889034268,0,0.0,1.0
2001-06-26,11.61,11.61,11.61,11.61,281,3.1582548525003,3.1582548525003,3.1582548525003,3.1582548525003,1032.97870259496,0.0,1.0
2001-06-27,11.61,11.94,11.61,11.94,1181,3.1582548525003,3.24802437027163,3.1582548525003,3.24802437027163,4341.45141553256,0.0,1.0
2001-06-28,11.5,11.65,11.5,11.65,675,3.12833167990986,3.16913600616956,3.12833167990986,3.16913600616956,2481.3545347032,0.0,1.0
2001-06-29,11.51,11.51,11.51,11.51,56,3.13105196832717,3.13105196832717,3.13105196832717,3.13105196832717,205.860524360562,0.0,1.0
2001-07-02,11.9,11.9,11.9,11.9,450,3.23714321660238,3.23714321660238,3.23714321660238,3.23714321660238,1654.2363564688,0.0,1.0
2001-07-03,11.9,11.9,11.9,11.9,0,3.23714321660238,3.23714321660238,3.23714321660238,3.23714321660238,0,0.0,1.0
2001-07-05,11.9,11.9,11.9,11.9,0,3.23714321660238,3.23714321660238,3.23714321660238,3.23714321660238,0,0.0,1.0
2001-07-06,11.85,12.01,11.85,11.9,1238,3.22354177451581,3.26706638919282,3.22354177451581,3.23714321660238,4550.98802068527,0.0,1.0
2001-07-09,11.85,11.85,11.85,11.85,0,3.22354177451581,3.22354177451581,3.22354177451581,3.22354177451581,0,0.0,1.0
2001-07-10,11.81,11.85,11.81,11.85,1800,3.21266062084656,3.22354177451581,3.21266062084656,3.22354177451581,6616.94542587519,0.0,1.0
2001-07-11,11.81,11.81,11.81,11.81,0,3.21266062084656,3.21266062084656,3.21266062084656,3.21266062084656,0,0.0,1.0
2001-07-12,11.75,11.75,11.75,11.75,338,3.19633889034268,3.19633889034268,3.19633889034268,3.19633889034268,1242.51530774768,0.0,1.0
2001-07-13,11.75,11.75,11.75,11.75,0,3.19633889034268,3.19633889034268,3.19633889034268,3.19633889034268,0,0.0,1.0
2001-07-16,11.6,11.6,11.6,11.6,281,3.15553456408299,3.15553456408299,3.15553456408299,3.15553456408299,1032.97870259496,0.0,1.0
2001-07-17,11.6,11.6,11.6,11.6,0,3.15553456408299,3.15553456408299,3.15553456408299,3.15553456408299,0,0.0,1.0
2001-07-18,11.6,11.7,11.6,11.7,450,3.15553456408299,3.18273744825612,3.15553456408299,3.18273744825612,1654.2363564688,0.0,1.0
2001-07-19,11.7,11.7,11.7,11.7,338,3.18273744825612,3.18273744825612,3.18273744825612,3.18273744825612,1242.51530774767,0.0,1.0
2001-07-20,11.7,11.7,11.7,11.7,0,3.18273744825612,3.18273744825612,3.18273744825612,3.18273744825612,0,0.0,1.0
2001-07-23,11.7,11.7,11.65,11.65,563,3.18273744825612,3.18273744825612,3.16913600616956,3.16913600616956,2069.63348598207,0.0,1.0
2001-07-24,11.95,11.95,11.65,11.65,956,3.25074465868894,3.25074465868894,3.16913600616956,3.16913600616956,3514.33323729816,0.0,1.0
2001-07-25,11.95,11.95,11.95,11.95,0,3.25074465868894,3.25074465868894,3.25074465868894,3.25074465868894,0,0.0,1.0
2001-07-26,11.95,11.95,11.95,11.95,0,3.25074465868894,3.25074465868894,3.25074465868894,3.25074465868894,0,0.0,1.0
2001-07-27,11.65,11.65,11.65,11.65,56,3.16913600616956,3.16913600616956,3.16913600616956,3.16913600616956,205.860524360561,0.0,1.0
2001-07-30,12.01,12.01,11.95,11.95,2813,3.29154898494864,3.29154898494864,3.27510494339186,3.27510494339186,10263.9001134377,0.09,1.0
2001-07-31,12.46,12.46,12.46,12.46,731,3.41487929662448,3.41487929662448,3.41487929662448,3.41487929662448,2667.22750903766,0.0,1.0
2001-08-01,12.2,12.2,12.2,12.2,113,3.34362178321177,3.34362178321177,3.34362178321177,3.34362178321177,412.307398797888,0.0,1.0
2001-08-02,12.2,12.2,12.2,12.2,1913,3.34362178321177,3.34362178321177,3.34362178321177,3.34362178321177,6980.03587522442,0.0,1.0
2001-08-03,13.1,13.1,12.4,12.4,2813,3.59028240656346,3.59028240656346,3.3984352550677,3.3984352550677,10263.9001134377,0.0,1.0
2001-08-06,13.0,13.0,12.5,12.5,1463,3.56287567063549,3.56287567063549,3.42584199099567,3.42584199099567,5338.10375611779,0.0,1.0
2001-08-07,13.0,13.0,13.0,13.0,0,3.56287567063549,3.56287567063549,3.56287567063549,3.56287567063549,0,0.0,1.0
2001-08-08,12.5,12.5,12.5,12.5,3656,3.42584199099567,3.42584199099567,3.42584199099567,3.42584199099567,13339.7862832308,0.0,1.0
2001-08-09,12.5,12.5,12.5,12.5,0,3.42584199099567,3.42584199099567,3.42584199099567,3.42584199099567,0,0.0,1.0
2001-08-10,12.5,12.5,12.5,12.5,0,3.42584199099567,3.42584199099567,3.42584199099567,3.42584199099567,0,0.0,1.0
2001-08-13,12.5,12.5,12.5,12.5,0,3.42584199099567,3.42584199099567,3.42584199099567,3.42584199099567,0,0.0,1.0
2001-08-14,12.5,12.5,12.5,12.5,0,3.42584199099567,3.42584199099567,3.42584199099567,3.42584199099567,0,0.0,1.0
2001-08-15,12.31,12.31,12.31,12.31,450,3.37376919273253,3.37376919273253,3.37376919273253,3.37376919273253,1641.93211910663,0.0,1.0
2001-08-16,11.9,12.5,11.5,12.5,4613,3.26140157542787,3.42584199099567,3.15177463171601,3.42584199099567,16831.6285898642,0.0,1.0
2001-08-17,11.9,11.9,11.9,11.9,0,3.26140157542787,3.26140157542787,3.26140157542787,3.26140157542787,0,0.0,1.0
2001-08-20,11.96,11.96,11.96,11.96,56,3.27784561698465,3.27784561698465,3.27784561698465,3.27784561698465,204.329330377715,0.0,1.0
2001-08-21,11.95,12.54,11.95,12.54,281,3.27510494339186,3.43680468536685,3.27510494339186,3.43680468536685,1025.29538993103,0.0,1.0
2001-08-22,11.43,12.0,11.43,11.91,7650,3.13258991656644,3.28880831135584,3.13258991656644,3.26414224902067,27912.8460248127,0.0,1.0
2001-08-23,11.43,11.43,11.43,11.43,0,3.13258991656644,3.13258991656644,3.13258991656644,3.13258991656644,0,0.0,1.0
2001-08-24,11.5,11.5,11.35,11.35,1181,3.15177463171601,3.15177463171601,3.11066452782407,3.11066452782407,4309.1596281443,0.0,1.0
2001-08-27,11.35,11.35,11.35,11.35,281,3.11066452782407,3.11066452782407,3.11066452782407,3.11066452782407,1025.29538993103,0.0,1.0
2001-08-28,11.35,11.35,11.35,11.35,0,3.11066452782407,3.11066452782407,3.11066452782407,3.11066452782407,0,0.0,1.0
2001-08-29,11.41,11.41,11.41,11.41,675,3.12710856938084,3.12710856938084,3.12710856938084,3.12710856938084,2462.89817865995,0.0,1.0
2001-08-30,11.6,11.6,11.52,11.6,3938,3.17918136764398,3.17918136764398,3.15725597890161,3.17918136764398,14368.7304112043,0.0,1.0
2001-08-31,11.6,11.6,11.6,11.6,0,3.17918136764398,3.17918136764398,3.17918136764398,3.17918136764398,0,0.0,1.0
2001-09-04,11.6,11.6,11.6,11.6,0,3.17918136764398,3.17918136764398,3.17918136764398,3.17918136764398,0,0.0,1.0
2001-09-05,11.6,11.6,11.6,11.6,0,3.17918136764398,3.17918136764398,3.17918136764398,3.17918136764398,0,0.0,1.0
2001-09-06,11.6,11.6,11.6,11.6,0,3.17918136764398,3.17918136764398,3.17918136764398,3.17918136764398,0,0.0,1.0
2001-09-07,11.6,11.6,11.6,11.6,0,3.17918136764398,3.17918136764398,3.17918136764398,3.17918136764398,0,0.0,1.0
2001-09-10,11.75,11.75,11.5,11.5,731,3.22029147153593,3.22029147153593,3.15177463171601,3.15177463171601,2667.22750903766,0.0,1.0
2001-09-17,11.52,11.52,11.52,11.52,450,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,1641.93211910663,0.0,1.0
2001-09-18,11.52,11.52,11.52,11.52,56,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,204.329330377714,0.0,1.0
2001-09-19,11.52,11.76,11.52,11.76,1238,3.15725597890161,3.22303214512872,3.15725597890161,3.22303214512872,4517.13769656446,0.0,1.0
2001-09-20,11.94,11.94,11.76,11.94,1181,3.27236426979906,3.27236426979906,3.22303214512872,3.27236426979906,4309.1596281443,0.0,1.0
2001-09-21,11.89,11.94,11.89,11.94,2363,3.25866090183508,3.27236426979906,3.25866090183508,3.27236426979906,8621.96799433105,0.0,1.0
2001-09-24,11.52,11.52,11.52,11.52,56,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,204.329330377714,0.0,1.0
2001-09-25,11.52,11.52,11.52,11.52,0,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,0,0.0,1.0
2001-09-26,11.52,11.52,11.52,11.52,0,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,0,0.0,1.0
2001-09-27,11.52,11.52,11.52,11.52,0,3.15725597890161,3.15725597890161,3.15725597890161,3.15725597890161,0,0.0,1.0
2001-09-28,11.01,11.25,11.01,11.25,450,3.01748162566898,3.0832577918961,3.01748162566898,3.0832577918961,1641.93211910663,0.0,1.0
2001-10-01,10.2,10.51,10.15,10.51,675,2.79548706465246,2.88044794602916,2.78178369668848,2.88044794602916,2462.89817865995,0.0,1.0
2001-10-02,10.2,10.2,10.2,10.2,0,2.79548706465246,2.79548706465246,2.79548706465246,2.79548706465246,0,0.0,1.0
2001-10-03,10.2,10.2,10.2,10.2,0,2.79548706465246,2.79548706465246,2.79548706465246,2.79548706465246,0,0.0,1.0
2001-10-04,10.16,10.16,10.16,10.16,56,2.78452437028128,2.78452437028128,2.78452437028128,2.78452437028128,204.329330377714,0.0,1.0
2001-10-05,10.16,10.16,10.16,10.16,0,2.78452437028128,2.78452437028128,2.78452437028128,2.78452437028128,0,0.0,1.0
2001-10-08,10.16,10.16,10.16,10.16,0,2.78452437028128,2.78452437028128,2.78452437028128,2.78452437028128,0,0.0,1.0
2001-10-09,10.16,10.16,10.16,10.16,0,2.78452437028128,2.78452437028128,2.78452437028128,2.78452437028128,0,0.0,1.0
2001-10-10,10.46,10.46,10.21,10.21,3656,2.86674457806517,2.86674457806517,2.79822773824526,2.79822773824526,13339.7862832308,0.0,1.0
2001-10-11,10.25,10.25,10.25,10.25,56,2.80919043261645,2.80919043261645,2.80919043261645,2.80919043261645,204.329330377714,0.0,1.0
2001-10-12,10.21,10.5,10.21,10.49,7256,2.79822773824526,2.87770727243636,2.79822773824526,2.87496659884356,26475.2432360838,0.0,1.0
2001-10-15,10.0,10.3,9.71,10.01,3263,2.74067359279653,2.82289380058043,2.66119405860543,2.74341426638933,11905.8322325443,0.0,1.0
2001-10-16,10.0,10.0,10.0,10.0,0,2.74067359279653,2.74067359279653,2.74067359279653,2.74067359279653,0,0.0,1.0
2001-10-17,10.0,10.0,10.0,10.0,0,2.74067359279653,2.74067359279653,2.74067359279653,2.74067359279653,0,0.0,1.0
2001-10-18,9.8,9.8,9.8,9.8,900,2.6858601209406,2.6858601209406,2.6858601209406,2.6858601209406,3283.86423821327,0.0,1.0
2001-10-19,9.8,9.8,9.8,9.8,0,2.6858601209406,2.6858601209406,2.6858601209406,2.6858601209406,0,0.0,1.0
2001-10-22,9.9,9.9,9.77,9.77,563,2.71326685686857,2.71326685686857,2.67763810016221,2.67763810016221,2054.23951790452,0.0,1.0
2001-10-23,9.9,9.9,9.9,9.9,0,2.71326685686857,2.71326685686857,2.71326685686857,2.71326685686857,0,0.0,1.0
2001-10-24,9.9,9.9,9.9,9.9,0,2.71326685686857,2.71326685686857,2.71326685686857,2.71326685686857,0,0.0,1.0
2001-10-25,9.9,9.9,9.9,9.9,0,2.71326685686857,2.71326685686857,2.71326685686857,2.71326685686857,0,0.0,1.0
2001-10-26,9.9,9.9,9.9,9.9,0,2.71326685686857,2.71326685686857,2.71326685686857,2.71326685686857,0,0.0,1.0
2001-10-29,9.9,9.9,9.9,9.9,0,2.71326685686857,2.71326685686857,2.71326685686857,2.71326685686857,0,0.0,1.0
2001-10-30,9.9,9.9,9.9,9.9,0,2.73793291920374,2.73793291920374,2.73793291920374,2.73793291920374,0,0.09,1.0
2001-10-31,9.67,9.88,9.57,9.88,1350,2.67432437663638,2.73240174158918,2.64666848856361,2.73240174158918,4881.41981356025,0.0,1.0
2001-11-01,9.42,9.85,9.42,9.85,1013,2.60518465645446,2.72410497516735,2.60518465645446,2.72410497516735,3662.87279343448,0.0,1.0
2001-11-02,9.85,9.85,9.846,9.846,956,2.72410497516735,2.72410497516735,2.72299873964444,2.72299873964444,3456.76840130638,0.0,1.0
2001-11-05,9.846,9.846,9.846,9.846,450,2.72299873964444,2.72299873964444,2.72299873964444,2.72299873964444,1627.13993785342,0.0,1.0
2001-11-06,9.85,9.85,9.85,9.85,0,2.72410497516735,2.72410497516735,2.72410497516735,2.72410497516735,0,0.0,1.0
2001-11-07,9.85,9.85,9.85,9.85,0,2.72410497516735,2.72410497516735,2.72410497516735,2.72410497516735,0,0.0,1.0
2001-11-08,9.441,9.441,9.441,9.441,338,2.61099239294975,2.61099239294975,2.61099239294975,2.61099239294975,1222.16288665434,0.0,1.0
2001-11-09,9.44,9.44,9.44,9.44,0,2.61071583406902,2.61071583406902,2.61071583406902,2.61071583406902,0,0.0,1.0
2001-11-12,9.35,9.42,9.17,9.42,2531,2.58582553480353,2.60518465645446,2.53604493627255,2.60518465645446,9151.75818379334,0.0,1.0
2001-11-13,9.35,9.35,9.35,9.35,0,2.58582553480353,2.58582553480353,2.58582553480353,2.58582553480353,0,0.0,1.0
2001-11-14,9.35,9.35,9.35,9.35,0,2.58582553480353,2.58582553480353,2.58582553480353,2.58582553480353,0,0.0,1.0
2001-11-15,9.0,9.0,9.0,9.0,281,2.48902992654885,2.48902992654885,2.48902992654885,2.48902992654885,1016.05849452625,0.0,1.0
2001-11-16,9.5,9.5,9.0,9.0,900,2.62730936691268,2.62730936691268,2.48902992654885,2.48902992654885,3254.27987570684,0.0,1.0
2001-11-19,9.5,9.5,9.5,9.5,0,2.62730936691268,2.62730936691268,2.62730936691268,2.62730936691268,0,0.0,1.0
2001-11-20,9.5,9.75,9.5,9.75,900,2.62730936691268,2.69644908709459,2.62730936691268,2.69644908709459,3254.27987570684,0.0,1.0
2001-11-21,9.5,9.5,9.5,9.5,0,2.62730936691268,2.62730936691268,2.62730936691268,2.62730936691268,0,0.0,1.0
2001-11-23,9.5,9.5,9.5,9.5,0,2.62730936691268,2.62730936691268,2.62730936691268,2.62730936691268,0,0.0,1.0
2001-11-26,9.76,9.76,9.757,9.757,1181,2.69921467590187,2.69921467590187,2.69838499925968,2.69838499925968,4270.33837023308,0.0,1.0
2001-11-27,9.76,9.76,9.76,9.76,0,2.69921467590187,2.69921467590187,2.69921467590187,2.69921467590187,0,0.0,1.0
2001-11-28,9.76,9.76,9.76,9.76,300,2.69921467590187,2.69921467590187,2.69921467590187,2.69921467590187,1084.75995856894,0.0,1.0
2001-11-29,9.86,9.86,9.86,9.86,1013,2.72687056397463,2.72687056397463,2.72687056397463,2.72687056397463,3662.87279343448,0.0,1.0
2001-11-30,9.86,9.86,9.86,9.86,0,2.72687056397463,2.72687056397463,2.72687056397463,2.72687056397463,0,0.0,1.0
2001-12-03,9.9,10.15,9.9,10.15,2250,2.73793291920374,2.80707263938565,2.73793291920374,2.80707263938565,8135.69968926709,0.0,1.0
2001-12-04,9.35,10.1,9.35,9.85,5456,2.58582553480353,2.79324469534927,2.58582553480353,2.72410497516735,19728.1677798406,0.0,1.0
2001-12-05,9.75,9.84,9.43,9.43,900,2.69644908709459,2.72133938636008,2.60795024526174,2.60795024526174,3254.27987570684,0.0,1.0
2001-12-06,9.75,9.75,9.75,9.75,0,2.69644908709459,2.69644908709459,2.69644908709459,2.69644908709459,0,0.0,1.0
2001-12-07,9.5,10.3,9.35,10.3,4613,2.62730936691268,2.8485564714948,2.58582553480353,2.8485564714948,16679.9922962618,0.0,1.0
2001-12-10,11.25,11.75,9.5,9.5,2813,3.11128740818606,3.24956684854989,2.62730936691268,2.62730936691268,10171.4325448482,0.0,1.0
2001-12-11,11.3,12.0,11.05,11.89,2756,3.12511535222245,3.3187065687318,3.05597563204053,3.28828509185176,9965.32815272005,0.0,1.0
2001-12-12,11.3,11.3,11.3,11.3,56,3.12511535222245,3.12511535222245,3.12511535222245,3.12511535222245,202.488525599536,0.0,1.0
2001-12-13,11.3,11.3,11.3,11.3,0,3.12511535222245,3.12511535222245,3.12511535222245,3.12511535222245,0,0.0,1.0
2001-12-14,11.15,11.15,11.0,11.0,563,3.0836315201133,3.0836315201133,3.04214768800415,3.04214768800415,2035.73285558106,0.0,1.0
2001-12-17,10.95,10.95,10.95,10.95,1181,3.02831974396777,3.02831974396777,3.02831974396777,3.02831974396777,4270.33837023308,0.0,1.0
2001-12-18,10.94,10.94,10.94,10.94,0,3.02555415516049,3.02555415516049,3.02555415516049,3.02555415516049,0,0.0,1.0
2001-12-19,10.75,10.75,10.75,10.75,563,2.97300796782224,2.97300796782224,2.97300796782224,2.97300796782224,2035.73285558106,0.0,1.0
2001-12-20,10.75,10.75,10.75,10.75,0,2.97300796782224,2.97300796782224,2.97300796782224,2.97300796782224,0,0.0,1.0
2001-12-21,11.0,11.0,10.7,10.8,7200,3.04214768800415,3.04214768800415,2.95918002378586,2.98683591185862,26034.2390056547,0.0,1.0
2001-12-24,11.0,11.0,11.0,11.0,0,3.04214768800415,3.04214768800415,3.04214768800415,3.04214768800415,0,0.0,1.0
2001-12-26,10.65,10.7,10.55,10.6,16200,2.94535207974947,2.95918002378586,2.91769619167671,2.93152413571309,58577.0377627232,0.0,1.0
2001-12-27,10.7,10.7,10.7,10.7,731,2.95918002378586,2.95918002378586,2.95918002378586,2.95918002378586,2643.19843237966,0.0,1.0
2001-12-28,10.7,10.7,10.7,10.7,0,2.95918002378586,2.95918002378586,2.95918002378586,2.95918002378586,0,0.0,1.0
2001-12-31,10.6,10.6,10.5,10.5,1631,2.93152413571309,2.93152413571309,2.90386824764033,2.90386824764033,5897.47830808651,0.0,1.0
2002-01-02,10.26,10.26,10.26,10.26,1350,2.83749411626569,2.83749411626569,2.83749411626569,2.83749411626569,4881.41981356026,0.0,1.0
2002-01-03,10.26,10.26,10.26,10.26,0,2.83749411626569,2.83749411626569,2.83749411626569,2.83749411626569,0,0.0,1.0
2002-01-04,10.46,10.46,10.46,10.46,2981,2.89280589241122,2.89280589241122,2.89280589241122,2.89280589241122,10778.8981216468,0.0,1.0
2002-01-07,10.5,10.5,10.01,10.5,3431,2.90386824764033,2.90386824764033,2.76835439608378,2.90386824764033,12406.0380595002,0.0,1.0
2002-01-08,10.59,10.59,10.25,10.34,2531,2.92875854690582,2.92875854690582,2.83472852745841,2.8596188267239,9151.75818379333,0.0,1.0
2002-01-09,10.55,10.55,10.55,10.55,450,2.91769619167671,2.91769619167671,2.91769619167671,2.91769619167671,1627.13993785342,0.0,1.0
2002-01-10,10.55,10.55,10.55,10.55,0,2.91769619167671,2.91769619167671,2.91769619167671,2.91769619167671,0,0.0,1.0
2002-01-11,10.5,10.67,10.3,10.3,9563,2.90386824764033,2.95088325736403,2.8485564714948,2.8485564714948,34578.5316126494,0.0,1.0
2002-01-14,10.5,10.5,10.5,10.5,0,2.90386824764033,2.90386824764033,2.90386824764033,2.90386824764033,0,0.0,1.0
2002-01-15,10.5,10.5,10.5,10.5,0,2.90386824764033,2.90386824764033,2.90386824764033,2.90386824764033,0,0.0,1.0
2002-01-16,10.5,10.5,10.5,10.5,0,2.90386824764033,2.90386824764033,2.90386824764033,2.90386824764033,0,0.0,1.0
2002-01-17,10.6,10.6,10.6,10.6,338,2.93152413571309,2.93152413571309,2.93152413571309,2.93152413571309,1222.16288665435,0.0,1.0
2002-01-18,10.6,10.6,10.6,10.6,0,2.93152413571309,2.93152413571309,2.93152413571309,2.93152413571309,0,0.0,1.0
2002-01-22,10.6,10.6,10.6,10.6,0,2.93152413571309,2.93152413571309,2.93152413571309,2.93152413571309,0,0.0,1.0
2002-01-23,10.5,10.5,10.06,10.5,2250,2.90386824764033,2.90386824764033,2.78218234012016,2.90386824764033,8135.69968926709,0.0,1.0
2002-01-24,10.1,10.1,10.1,10.1,162000,2.79324469534927,2.79324469534927,2.79324469534927,2.79324469534927,585770.37762723,0.0,1.0
2002-01-25,9.96,10.3,9.96,10.1,19800,2.7545264520474,2.8485564714948,2.7545264520474,2.79324469534927,71594.1572655504,0.0,1.0
2002-01-28,9.81,9.96,9.81,9.96,2138,2.71304261993825,2.7545264520474,2.71304261993825,2.7545264520474,7730.72263806802,0.0,1.0
2002-01-29,10.1,10.1,9.85,9.85,4163,2.79324469534927,2.79324469534927,2.72410497516735,2.72410497516735,15052.8523584084,0.0,1.0
2002-01-30,9.82,10.25,9.82,9.9,3600,2.74069850801101,2.8607087278119,2.74069850801101,2.76302599076467,12898.9014649611,0.09,1.0
2002-01-31,9.98,10.09,9.95,10.05,18450,2.78535347351832,2.8160537623046,2.7769806674857,2.80489002092777,66106.8700079257,0.0,1.0
2002-02-01,10.0,10.0,10.0,10.0,15638,2.79093534420673,2.79093534420673,2.79093534420673,2.79093534420673,56031.3947525173,0.0,1.0
2002-02-04,9.9,9.91,9.5,9.91,3038,2.76302599076467,2.76581692610887,2.6513885769964,2.76581692610887,10885.2396251533,0.0,1.0
2002-02-05,9.41,9.41,9.41,9.41,56,2.62627015889854,2.62627015889854,2.62627015889854,2.62627015889854,200.649578343839,0.0,1.0
2002-02-06,9.5,9.506,9.5,9.506,563,2.6513885769964,2.65306313820292,2.6513885769964,2.65306313820292,2017.24486799253,0.0,1.0
2002-02-07,9.5,9.5,9.5,9.5,0,2.6513885769964,2.6513885769964,2.6513885769964,2.6513885769964,0,0.0,1.0
2002-02-08,9.74,9.74,9.5,9.5,2756,2.71837102525736,2.71837102525736,2.6513885769964,2.6513885769964,9874.82567706467,0.0,1.0
2002-02-11,9.74,9.74,9.74,9.74,0,2.71837102525736,2.71837102525736,2.71837102525736,2.71837102525736,0,0.0,1.0
2002-02-12,9.74,9.74,9.74,9.74,0,2.71837102525736,2.71837102525736,2.71837102525736,2.71837102525736,0,0.0,1.0
2002-02-13,9.74,9.74,9.74,9.74,0,2.71837102525736,2.71837102525736,2.71837102525736,2.71837102525736,0,0.0,1.0
2002-02-14,9.74,9.74,9.74,9.74,0,2.71837102525736,2.71837102525736,2.71837102525736,2.71837102525736,0,0.0,1.0
2002-02-15,9.738,9.738,9.738,9.738,338,2.71781283818852,2.71781283818852,2.71781283818852,2.71781283818852,1211.06352643246,0.0,1.0
2002-02-19,9.5,9.5,9.5,9.5,281,2.6513885769964,2.6513885769964,2.6513885769964,2.6513885769964,1006.83091990391,0.0,1.0
2002-02-20,9.5,9.5,9.5,9.5,0,2.6513885769964,2.6513885769964,2.6513885769964,2.6513885769964,0,0.0,1.0
2002-02-21,9.5,9.5,9.5,9.5,0,2.6513885769964,2.6513885769964,2.6513885769964,2.6513885769964,0,0.0,1.0
2002-02-22,9.6,9.6,9.6,9.6,338,2.67929793043846,2.67929793043846,2.67929793043846,2.67929793043846,1211.06352643246,0.0,1.0
2002-02-25,9.6,9.6,9.6,9.6,0,2.67929793043846,2.67929793043846,2.67929793043846,2.67929793043846,0,0.0,1.0
2002-02-26,9.6,9.6,9.6,9.6,0,2.67929793043846,2.67929793043846,2.67929793043846,2.67929793043846,0,0.0,1.0
2002-02-27,9.6,9.6,9.6,9.6,0,2.67929793043846,2.67929793043846,2.67929793043846,2.67929793043846,0,0.0,1.0
2002-02-28,9.3,9.52,9.25,9.52,956,2.59556987011226,2.65697044768481,2.58161519339123,2.65697044768481,3425.37494458412,0.0,1.0
2002-03-01,9.32,9.5,9.15,9.5,2813,2.60115174080068,2.6513885769964,2.55370583994916,2.6513885769964,10079.0582835932,0.0,1.0
2002-03-04,9.2,9.201,9.2,9.201,956,2.5676605166702,2.56793961020462,2.5676605166702,2.56793961020462,3425.37494458411,0.0,1.0
2002-03-05,9.01,9.15,9.01,9.15,2475,2.51463274513027,2.55370583994916,2.51463274513027,2.55370583994916,8867.99475716076,0.0,1.0
2002-03-06,8.952,9.0,8.9,9.0,1181,2.49844532013387,2.51184180978606,2.48393245634399,2.51184180978606,4231.55628614419,0.0,1.0
2002-03-07,9.15,9.15,9.0,9.0,113,2.55370583994916,2.55370583994916,2.51184180978606,2.51184180978606,404.882184872391,0.0,1.0
2002-03-08,9.15,9.15,9.15,9.15,56,2.55370583994916,2.55370583994916,2.55370583994916,2.55370583994916,200.64957834384,0.0,1.0
2002-03-11,9.15,9.15,9.15,9.15,0,2.55370583994916,2.55370583994916,2.55370583994916,2.55370583994916,0,0.0,1.0
2002-03-12,9.15,9.15,8.78,9.15,11475,2.55370583994916,2.55370583994916,2.45044123221351,2.55370583994916,41115.2484195636,0.0,1.0
2002-03-13,9.1,9.1,9.1,9.1,56,2.53975116322813,2.53975116322813,2.53975116322813,2.53975116322813,200.649578343839,0.0,1.0
2002-03-14,8.863,9.12,8.86,9.12,1013,2.47360599557043,2.54533303391654,2.47276871496717,2.54533303391654,3629.60755111267,0.0,1.0
2002-03-15,8.86,8.86,8.86,8.86,0,2.47276871496717,2.47276871496717,2.47276871496717,2.47276871496717,0,0.0,1.0
2002-03-18,8.86,8.86,8.86,8.86,0,2.47276871496717,2.47276871496717,2.47276871496717,2.47276871496717,0,0.0,1.0
2002-03-19,9.35,9.35,8.999,8.999,2756,2.6095245468333,2.6095245468333,2.51156271625164,2.51156271625164,9874.82567706466,0.0,1.0
2002-03-20,9.35,9.35,9.35,9.35,0,2.6095245468333,2.6095245468333,2.6095245468333,2.6095245468333,0,0.0,1.0
2002-03-21,9.4,9.4,9.17,9.4,1181,2.62347922355433,2.62347922355433,2.55928771063758,2.62347922355433,4231.55628614419,0.0,1.0
2002-03-22,9.4,9.4,9.4,9.4,0,2.62347922355433,2.62347922355433,2.62347922355433,2.62347922355433,0,0.0,1.0
2002-03-25,9.4,9.4,9.4,9.4,0,2.62347922355433,2.62347922355433,2.62347922355433,2.62347922355433,0,0.0,1.0
2002-03-26,9.596,9.596,9.596,9.596,450,2.67818155630078,2.67818155630078,2.67818155630078,2.67818155630078,1612.36268312014,0.0,1.0
2002-03-27,9.59,9.59,9.59,9.59,0,2.67650699509426,2.67650699509426,2.67650699509426,2.67650699509426,0,0.0,1.0
2002-03-28,12.5,12.8,9.75,9.75,16763,3.48866918025842,3.57239724058462,2.72116196060157,2.72116196060157,60062.3014603175,0.0,1.0
2002-04-01,10.75,11.0,10.25,11.0,6413,3.00025549502224,3.07002887862741,2.8607087278119,3.07002887862741,22977.9597485543,0.0,1.0
2002-04-02,10.75,10.75,10.75,10.75,0,3.00025549502224,3.00025549502224,3.00025549502224,3.00025549502224,0,0.0,1.0
2002-04-03,10.75,10.75,10.75,10.75,0,3.00025549502224,3.00025549502224,3.00025549502224,3.00025549502224,0,0.0,1.0
2002-04-04,10.75,10.75,10.75,10.75,0,3.00025549502224,3.00025549502224,3.00025549502224,3.00025549502224,0,0.0,1.0
2002-04-05,10.96,10.96,10.96,10.96,56,3.05886513725058,3.05886513725058,3.05886513725058,3.05886513725058,200.64957834384,0.0,1.0
2002-04-08,9.8,9.8,9.8,9.8,281,2.7351166373226,2.7351166373226,2.7351166373226,2.7351166373226,1006.83091990391,0.0,1.0
2002-04-09,9.8,9.8,9.8,9.8,0,2.7351166373226,2.7351166373226,2.7351166373226,2.7351166373226,0,0.0,1.0
2002-04-10,9.8,9.8,9.8,9.8,0,2.7351166373226,2.7351166373226,2.7351166373226,2.7351166373226,0,0.0,1.0
2002-04-11,10.01,10.02,10.01,10.02,281,2.79372627955094,2.79651721489515,2.79372627955094,2.79651721489515,1006.83091990391,0.0,1.0
2002-04-12,9.75,9.75,9.75,9.75,56,2.72116196060157,2.72116196060157,2.72116196060157,2.72116196060157,200.649578343839,0.0,1.0
2002-04-15,9.811,9.811,9.811,9.811,450,2.73818666620123,2.73818666620123,2.73818666620123,2.73818666620123,1612.36268312014,0.0,1.0
2002-04-16,9.811,9.811,9.8,9.8,113,2.73818666620123,2.73818666620123,2.7351166373226,2.7351166373226,404.88218487239,0.0,1.0
2002-04-17,9.8,9.8,9.8,9.8,1238,2.7351166373226,2.7351166373226,2.7351166373226,2.7351166373226,4435.78889267274,0.0,1.0
2002-04-18,9.75,9.8,9.75,9.8,900,2.72116196060157,2.7351166373226,2.72116196060157,2.7351166373226,3224.72536624027,0.0,1.0
2002-04-19,9.81,9.81,9.75,9.75,675,2.73790757266681,2.73790757266681,2.72116196060157,2.72116196060157,2418.54402468021,0.0,1.0
2002-04-22,10.4,10.4,9.85,9.99,1181,2.902572757975,2.902572757975,2.74907131404363,2.78814440886253,4231.55628614419,0.0,1.0
2002-04-23,10.7,10.7,10.4,10.4,113,2.98630081830121,2.98630081830121,2.902572757975,2.902572757975,404.88218487239,0.0,1.0
2002-04-24,10.75,10.75,10.25,10.25,338,3.00025549502224,3.00025549502224,2.8607087278119,2.8607087278119,1211.06352643246,0.0,1.0
2002-04-25,10.98,10.98,10.75,10.75,113,3.06444700793899,3.06444700793899,3.00025549502224,3.00025549502224,404.882184872391,0.0,1.0
2002-04-26,10.99,10.99,10.99,10.99,56,3.0672379432832,3.0672379432832,3.0672379432832,3.0672379432832,200.64957834384,0.0,1.0
2002-04-29,10.4,10.99,10.4,10.99,338,2.92769117607286,3.09378134856161,2.92769117607286,3.09378134856161,1200.67308626288,0.09,1.0
2002-04-30,10.4,10.4,10.4,10.4,0,2.92769117607286,2.92769117607286,2.92769117607286,2.92769117607286,0,0.0,1.0
2002-05-01,10.99,10.99,10.5,10.5,563,3.09378134856161,3.09378134856161,2.95584205276587,2.95584205276587,1999.93771469231,0.0,1.0
2002-05-02,10.99,10.99,10.99,10.99,0,3.09378134856161,3.09378134856161,3.09378134856161,3.09378134856161,0,0.0,1.0
2002-05-03,10.99,10.99,10.99,10.99,0,3.09378134856161,3.09378134856161,3.09378134856161,3.09378134856161,0,0.0,1.0
2002-05-06,10.69,10.69,10.4,10.41,1463,3.00932871848259,3.00932871848259,2.92769117607286,2.93050626374217,5196.99622841003,0.0,1.0
2002-05-07,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-08,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-09,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-10,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-13,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-14,10.69,10.69,10.69,10.69,0,3.00932871848259,3.00932871848259,3.00932871848259,3.00932871848259,0,0.0,1.0
2002-05-15,10.75,10.75,10.5,10.7,731,3.02621924449839,3.02621924449839,2.95584205276587,3.01214380615189,2596.72197058629,0.0,1.0
2002-05-16,10.75,10.8,10.75,10.8,338,3.02621924449839,3.0402946828449,3.02621924449839,3.0402946828449,1200.67308626288,0.0,1.0
2002-05-17,10.75,10.75,10.75,10.75,0,3.02621924449839,3.02621924449839,3.02621924449839,3.02621924449839,0,0.0,1.0
2002-05-20,10.75,10.75,10.75,10.75,0,3.02621924449839,3.02621924449839,3.02621924449839,3.02621924449839,0,0.0,1.0
2002-05-21,10.75,10.75,10.75,10.75,0,3.02621924449839,3.02621924449839,3.02621924449839,3.02621924449839,0,0.0,1.0
2002-05-22,10.51,10.51,10.51,10.51,731,2.95865714043517,2.95865714043517,2.95865714043517,2.95865714043517,2596.72197058629,0.0,1.0
2002-05-23,10.51,10.51,10.51,10.51,0,2.95865714043517,2.95865714043517,2.95865714043517,2.95865714043517,0,0.0,1.0
2002-05-24,10.51,10.51,10.51,10.51,0,2.95865714043517,2.95865714043517,2.95865714043517,2.95865714043517,0,0.0,1.0
2002-05-28,10.51,10.51,10.51,10.51,0,2.95865714043517,2.95865714043517,2.95865714043517,2.95865714043517,0,0.0,1.0
2002-05-29,10.67,10.8,10.5,10.5,956,3.00369854314399,3.0402946828449,2.95584205276587,2.95584205276587,3395.98659901571,0.0,1.0
2002-05-30,10.67,10.67,10.67,10.67,0,3.00369854314399,3.00369854314399,3.00369854314399,3.00369854314399,0,0.0,1.0
2002-05-31,10.75,10.75,10.65,10.65,281,3.02621924449839,3.02621924449839,2.99806836780539,2.99806836780539,998.192713727423,0.0,1.0
2002-06-03,10.8,10.8,10.74,10.74,2363,3.0402946828449,3.0402946828449,3.02340415682909,3.02340415682909,8394.05474212775,0.0,1.0
2002-06-04,10.71,10.74,10.62,10.62,5681,3.01495889382119,3.02340415682909,2.98962310479748,2.98962310479748,20180.5437960338,0.0,1.0
2002-06-05,10.7,10.7,10.7,10.7,56,3.01214380615189,3.01214380615189,3.01214380615189,3.01214380615189,198.928085297991,0.0,1.0
2002-06-06,10.7,10.7,10.7,10.7,0,3.01214380615189,3.01214380615189,3.01214380615189,3.01214380615189,0,0.0,1.0
2002-06-07,10.8,10.8,10.8,10.8,956,3.0402946828449,3.0402946828449,3.0402946828449,3.0402946828449,3395.98659901571,0.0,1.0
2002-06-10,10.8,10.8,10.8,10.8,0,3.0402946828449,3.0402946828449,3.0402946828449,3.0402946828449,0,0.0,1.0
2002-06-11,10.8,10.8,10.8,10.8,0,3.0402946828449,3.0402946828449,3.0402946828449,3.0402946828449,0,0.0,1.0
2002-06-12,10.97,10.97,10.51,10.51,3713,3.08815117322301,3.08815117322301,2.95865714043517,2.95865714043517,13189.6425127043,0.0,1.0
2002-06-13,10.5,10.97,10.4,10.97,1181,2.95584205276587,3.08815117322301,2.92769117607286,3.08815117322301,4195.25122744515,0.0,1.0
2002-06-14,10.4,10.4,10.4,10.4,338,2.92769117607286,2.92769117607286,2.92769117607286,2.92769117607286,1200.67308626288,0.0,1.0
2002-06-17,10.45,10.45,10.45,10.45,731,2.94176661441937,2.94176661441937,2.94176661441937,2.94176661441937,2596.72197058628,0.0,1.0
2002-06-18,10.6,10.6,10.59,10.59,900,2.98399292945888,2.98399292945888,2.98117784178958,2.98117784178958,3197.05851371772,0.0,1.0
2002-06-19,10.44,10.6,10.4,10.6,1350,2.93895152675007,2.98399292945888,2.92769117607286,2.98399292945888,4795.58777057658,0.0,1.0
2002-06-20,10.93,10.93,10.88,10.88,900,3.07689082254581,3.07689082254581,3.0628153841993,3.0628153841993,3197.05851371772,0.0,1.0
2002-06-21,10.87,10.87,10.68,10.68,3375,3.06000029653,3.06000029653,3.00651363081329,3.00651363081329,11988.9694264415,0.0,1.0
2002-06-24,10.7,10.71,10.68,10.68,1238,3.01214380615189,3.01495889382119,3.00651363081329,3.00651363081329,4397.7315999806,0.0,1.0
2002-06-25,10.7,10.7,10.7,10.7,0,3.01214380615189,3.01214380615189,3.01214380615189,3.01214380615189,0,0.0,1.0
2002-06-26,10.4,10.41,10.0,10.41,1350,2.92769117607286,2.93050626374217,2.81508766930083,2.93050626374217,4795.58777057659,0.0,1.0
2002-06-27,10.9,10.9,10.83,10.83,113,3.06844555953791,3.06844555953791,3.0487399458528,3.0487399458528,401.408457833447,0.0,1.0
2002-06-28,10.26,11.0,10.26,10.28,8831,2.88827994870265,3.09659643623091,2.88827994870265,2.89391012404125,31370.2485940458,0.0,1.0
2002-07-01,10.15,10.4,10.0,10.0,1350,2.85731398434034,2.92769117607286,2.81508766930083,2.81508766930083,4795.58777057659,0.0,1.0
2002-07-02,9.95,10.15,9.95,10.15,1856,2.80101223095433,2.85731398434034,2.80101223095433,2.85731398434034,6593.04511273343,0.0,1.0
2002-07-03,9.95,9.95,9.95,9.95,0,2.80101223095433,2.80101223095433,2.80101223095433,2.80101223095433,0,0.0,1.0
2002-07-05,10.5,10.5,10.47,10.47,113,2.95584205276587,2.95584205276587,2.94739678975797,2.94739678975797,401.408457833448,0.0,1.0
2002-07-08,10.0,10.02,10.0,10.02,1181,2.81508766930083,2.82071784463943,2.81508766930083,2.82071784463943,4195.25122744515,0.0,1.0
2002-07-09,10.0,10.0,10.0,10.0,0,2.81508766930083,2.81508766930083,2.81508766930083,2.81508766930083,0,0.0,1.0
2002-07-10,10.0,10.3,10.0,10.3,1181,2.81508766930083,2.89954029937986,2.81508766930083,2.89954029937986,4195.25122744515,0.0,1.0
2002-07-11,10.1,10.29,10.1,10.19,1181,2.84323854599384,2.89672521171056,2.84323854599384,2.86857433501755,4195.25122744514,0.0,1.0
2002-07-12,10.1,10.1,10.1,10.1,0,2.84323854599384,2.84323854599384,2.84323854599384,2.84323854599384,0,0.0,1.0
2002-07-15,9.9,9.9,9.88,9.88,1181,2.78693679260782,2.78693679260782,2.78130661726922,2.78130661726922,4195.25122744515,0.0,1.0
2002-07-16,9.952,9.952,9.952,9.952,56,2.80157524848819,2.80157524848819,2.80157524848819,2.80157524848819,198.928085297991,0.0,1.0
2002-07-17,10.01,10.01,10.0,10.0,113,2.81790275697013,2.81790275697013,2.81508766930083,2.81508766930083,401.408457833448,0.0,1.0
2002-07-18,10.03,10.03,10.03,10.03,450,2.82353293230873,2.82353293230873,2.82353293230873,2.82353293230873,1598.52925685886,0.0,1.0
2002-07-19,10.48,10.48,10.12,10.12,563,2.95021187742727,2.95021187742727,2.84886872133244,2.84886872133244,1999.93771469231,0.0,1.0
2002-07-22,10.45,10.48,10.45,10.48,1238,2.94176661441937,2.95021187742727,2.94176661441937,2.95021187742727,4397.7315999806,0.0,1.0
2002-07-23,10.0,11.5,10.0,10.73,2138,2.81508766930083,3.23735081969596,2.81508766930083,3.02058906915979,7594.79011369832,0.0,1.0
2002-07-24,10.0,10.0,10.0,10.0,0,2.81508766930083,2.81508766930083,2.81508766930083,2.81508766930083,0,0.0,1.0
2002-07-25,10.0,10.0,10.0,10.0,0,2.81508766930083,2.81508766930083,2.81508766930083,2.81508766930083,0,0.0,1.0
2002-07-26,10.5,10.5,10.5,10.5,56,2.95584205276587,2.95584205276587,2.95584205276587,2.95584205276587,198.928085297992,0.0,1.0
2002-07-29,10.1,10.22,10.1,10.22,1913,2.84323854599384,2.87701959802545,2.84323854599384,2.87701959802545,6795.52548526889,0.0,1.0
2002-07-30,10.3,10.4,10.3,10.4,5231,2.89954029937986,2.92769117607286,2.89954029937986,2.92769117607286,18582.0145391749,0.0,1.0
2002-07-31,10.21,10.21,10.21,10.21,0,2.89954029937986,2.89954029937986,2.89954029937986,2.89954029937986,0,0.09,1.0
2002-08-01,10.21,10.21,10.21,10.21,0,2.89954029937986,2.89954029937986,2.89954029937986,2.89954029937986,0,0.0,1.0
2002-08-02,10.21,10.21,10.21,10.21,0,2.89954029937986,2.89954029937986,2.89954029937986,2.89954029937986,0,0.0,1.0
2002-08-05,10.1,10.11,10.1,10.11,1856,2.86830137352954,2.87114127587956,2.86830137352954,2.87114127587956,6535.43598068041,0.0,1.0
2002-08-06,10.56,10.56,10.1,10.1,1350,2.99893688163088,2.99893688163088,2.86830137352954,2.86830137352954,4753.68457646475,0.0,1.0
2002-08-07,10.67,10.67,10.67,10.67,56,3.0301758074812,3.0301758074812,3.0301758074812,3.0301758074812,197.189878727427,0.0,1.0
2002-08-08,10.67,10.67,10.67,10.67,0,3.0301758074812,3.0301758074812,3.0301758074812,3.0301758074812,0,0.0,1.0
2002-08-09,10.06,10.06,10.06,10.06,113,2.85694176412942,2.85694176412942,2.85694176412942,2.85694176412942,397.901005289271,0.0,1.0
2002-08-12,10.06,10.06,10.06,10.06,0,2.85694176412942,2.85694176412942,2.85694176412942,2.85694176412942,0,0.0,1.0
2002-08-13,10.25,10.25,10.25,10.25,281,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,989.470641471552,0.0,1.0
2002-08-14,10.25,10.25,10.25,10.25,0,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,0,0.0,1.0
2002-08-15,9.85,9.95,9.85,9.95,338,2.7973038147788,2.8257028382791,2.7973038147788,2.8257028382791,1190.1817680334,0.0,1.0
2002-08-16,9.85,9.85,9.85,9.85,0,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,0,0.0,1.0
2002-08-19,9.85,9.86,9.85,9.85,281,2.7973038147788,2.80014371712883,2.7973038147788,2.7973038147788,989.470641471552,0.0,1.0
2002-08-20,9.85,9.85,9.85,9.85,0,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,0,0.0,1.0
2002-08-21,10.88,10.88,9.51,9.51,2250,3.08981375683182,3.08981375683182,2.70074713487781,2.70074713487781,7922.80762744124,0.0,1.0
2002-08-22,9.564,9.564,9.564,9.564,56,2.71608260756797,2.71608260756797,2.71608260756797,2.71608260756797,197.189878727426,0.0,1.0
2002-08-23,9.56,9.56,9.56,9.56,0,2.71494664662796,2.71494664662796,2.71494664662796,2.71494664662796,0,0.0,1.0
2002-08-26,10.15,10.15,10.15,10.15,281,2.88250088527968,2.88250088527968,2.88250088527968,2.88250088527968,989.470641471552,0.0,1.0
2002-08-27,10.25,10.25,10.25,10.25,563,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,1982.46253077752,0.0,1.0
2002-08-28,10.25,10.25,10.25,10.25,0,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,0,0.0,1.0
2002-08-29,10.16,10.16,10.16,10.16,56,2.88534078762971,2.88534078762971,2.88534078762971,2.88534078762971,197.189878727427,0.0,1.0
2002-08-30,10.15,10.15,10.15,10.15,0,2.88250088527968,2.88250088527968,2.88250088527968,2.88250088527968,0,0.0,1.0
2002-09-03,10.0,10.0,10.0,10.0,1463,2.83990235002924,2.83990235002924,2.83990235002924,2.83990235002924,5151.58558175402,0.0,1.0
2002-09-04,10.0,10.0,10.0,10.0,0,2.83990235002924,2.83990235002924,2.83990235002924,2.83990235002924,0,0.0,1.0
2002-09-05,10.05,10.05,10.05,10.05,338,2.85410186177939,2.85410186177939,2.85410186177939,2.85410186177939,1190.1817680334,0.0,1.0
2002-09-06,10.05,10.05,10.05,10.05,0,2.85410186177939,2.85410186177939,2.85410186177939,2.85410186177939,0,0.0,1.0
2002-09-09,10.05,10.05,10.05,10.05,0,2.85410186177939,2.85410186177939,2.85410186177939,2.85410186177939,0,0.0,1.0
2002-09-10,10.1,10.1,10.1,10.1,56,2.86830137352954,2.86830137352954,2.86830137352954,2.86830137352954,197.189878727426,0.0,1.0
2002-09-11,11.5,11.5,10.82,10.82,675,3.26588770253363,3.26588770253363,3.07277434273164,3.07277434273164,2376.84228823237,0.0,1.0
2002-09-12,10.75,10.75,10.75,10.75,113,3.05289502628144,3.05289502628144,3.05289502628144,3.05289502628144,397.901005289271,0.0,1.0
2002-09-13,10.25,10.88,10.25,10.88,675,2.91089990877997,3.08981375683182,2.91089990877997,3.08981375683182,2376.84228823238,0.0,1.0
2002-09-16,10.25,10.25,10.25,10.25,113,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,397.901005289272,0.0,1.0
2002-09-17,10.25,10.25,10.25,10.25,0,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,0,0.0,1.0
2002-09-18,9.904,9.904,9.904,9.904,56,2.81263928746896,2.81263928746896,2.81263928746896,2.81263928746896,197.189878727427,0.0,1.0
2002-09-19,10.01,10.02,10.01,10.02,731,2.84274225237927,2.8455821547293,2.84274225237927,2.8455821547293,2574.0321669598,0.0,1.0
2002-09-20,10.01,10.01,10.01,10.01,0,2.84274225237927,2.84274225237927,2.84274225237927,2.84274225237927,0,0.0,1.0
2002-09-23,9.85,10.0,9.85,10.0,338,2.7973038147788,2.83990235002924,2.7973038147788,2.83990235002924,1190.1817680334,0.0,1.0
2002-09-24,9.9,9.9,9.9,9.9,4950,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,17430.1767803707,0.0,1.0
2002-09-25,9.9,9.9,9.9,9.9,563,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,1982.46253077752,0.0,1.0
2002-09-26,9.9,9.9,9.9,9.9,0,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,0,0.0,1.0
2002-09-27,9.9,9.9,9.9,9.9,0,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,0,0.0,1.0
2002-09-30,10.1,10.15,9.953,9.953,1013,2.86830137352954,2.88250088527968,2.8265548089841,2.8265548089841,3567.02405626576,0.0,1.0
2002-10-01,9.85,9.85,9.85,9.85,338,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,1190.1817680334,0.0,1.0
2002-10-02,9.9,9.9,9.9,9.9,56,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,197.189878727427,0.0,1.0
2002-10-03,9.9,9.9,9.9,9.9,1913,2.81150332652895,2.81150332652895,2.81150332652895,2.81150332652895,6736.14710724227,0.0,1.0
2002-10-04,9.85,9.85,9.85,9.85,450,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,1584.56152548825,0.0,1.0
2002-10-07,9.87,9.87,9.87,9.87,281,2.80298361947886,2.80298361947886,2.80298361947886,2.80298361947886,989.470641471552,0.0,1.0
2002-10-08,9.85,9.85,9.85,9.85,281,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,989.470641471552,0.0,1.0
2002-10-09,9.85,9.85,9.85,9.85,0,2.7973038147788,2.7973038147788,2.7973038147788,2.7973038147788,0,0.0,1.0
2002-10-10,9.8,9.85,9.8,9.85,2756,2.78310430302866,2.7973038147788,2.78310430302866,2.7973038147788,9704.55903165691,0.0,1.0
2002-10-11,10.25,10.25,9.999,9.999,450,2.91089990877997,2.91089990877997,2.83961835979424,2.83961835979424,1584.56152548825,0.0,1.0
2002-10-14,10.25,10.25,10.25,10.25,0,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,0,0.0,1.0
2002-10-15,10.25,10.25,10.25,10.25,450,2.91089990877997,2.91089990877997,2.91089990877997,2.91089990877997,1584.56152548825,0.0,1.0
2002-10-16,10.75,10.75,10.25,10.25,450,3.05289502628144,3.05289502628144,2.91089990877997,2.91089990877997,1584.56152548825,0.0,1.0
2002-10-17,10.2,10.9,10.2,10.25,450,2.89670039702983,3.09549356153187,2.89670039702983,2.91089990877997,1584.56152548825,0.0,1.0
2002-10-18,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-21,10.2,10.2,10.2,10.2,56,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,197.189878727426,0.0,1.0
2002-10-22,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-23,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-24,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-25,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-28,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-29,10.2,10.2,10.2,10.2,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-10-30,10.11,10.11,10.11,10.11,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.09,1.0
2002-10-31,10.11,10.11,10.11,10.11,0,2.89670039702983,2.89670039702983,2.89670039702983,2.89670039702983,0,0.0,1.0
2002-11-01,11.0,11.0,11.0,11.0,56,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,195.449968032773,0.0,1.0
2002-11-04,11.0,11.0,11.0,11.0,0,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,0,0.0,1.0
2002-11-05,11.0,11.0,11.0,11.0,0,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,0,0.0,1.0
2002-11-06,11.0,11.0,11.0,11.0,0,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,0,0.0,1.0
2002-11-07,11.0,11.0,11.0,11.0,0,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,0,0.0,1.0
2002-11-08,9.2,10.2,9.2,10.2,731,2.63596870946334,2.92248704744849,2.63596870946334,2.92248704744849,2551.32011842781,0.0,1.0
2002-11-11,9.7,9.7,9.7,9.7,450,2.77922787845592,2.77922787845592,2.77922787845592,2.77922787845592,1570.58010026335,0.0,1.0
2002-11-12,9.7,9.7,9.7,9.7,0,2.77922787845592,2.77922787845592,2.77922787845592,2.77922787845592,0,0.0,1.0
2002-11-13,9.7,9.7,9.7,9.7,0,2.77922787845592,2.77922787845592,2.77922787845592,2.77922787845592,0,0.0,1.0
2002-11-14,9.7,9.7,9.7,9.7,0,2.77922787845592,2.77922787845592,2.77922787845592,2.77922787845592,0,0.0,1.0
2002-11-15,10.4,10.4,10.4,10.4,1913,2.97979071504552,2.97979071504552,2.97979071504552,2.97979071504552,6676.71051511954,0.0,1.0
2002-11-18,10.01,10.04,10.0,10.04,4500,2.86804856323131,2.87664411337087,2.86518337985146,2.87664411337087,15705.8010026335,0.0,1.0
2002-11-19,9.76,10.1,9.76,10.01,5963,2.79641897873503,2.89383521364998,2.79641897873503,2.86804856323131,20811.9314174897,0.0,1.0
2002-11-20,10.0,10.05,9.999,9.999,7650,2.86518337985146,2.87950929675072,2.86489686151348,2.86489686151348,26699.861704477,0.0,1.0
2002-11-21,10.0,10.05,10.0,10.05,1631,2.86518337985146,2.87950929675072,2.86518337985146,2.87950929675072,5692.48031895451,0.0,1.0
2002-11-22,10.29,10.29,10.27,10.27,281,2.94827369786715,2.94827369786715,2.94254333110745,2.94254333110745,980.74001816445,0.0,1.0
2002-11-25,10.29,10.29,10.29,10.29,0,2.94827369786715,2.94827369786715,2.94827369786715,2.94827369786715,0,0.0,1.0
2002-11-26,10.29,10.29,10.29,10.29,0,2.94827369786715,2.94827369786715,2.94827369786715,2.94827369786715,0,0.0,1.0
2002-11-27,10.29,10.29,10.29,10.29,0,2.94827369786715,2.94827369786715,2.94827369786715,2.94827369786715,0,0.0,1.0
2002-11-29,10.4,10.4,10.4,10.4,56,2.97979071504552,2.97979071504552,2.97979071504552,2.97979071504552,195.449968032773,0.0,1.0
2002-12-02,10.55,10.6,10.19,10.23,1238,3.02276846574329,3.03709438264255,2.91962186406864,2.93108259758805,4320.84036472452,0.0,1.0
2002-12-03,10.4,10.4,10.4,10.4,563,2.97979071504552,2.97979071504552,2.97979071504552,2.97979071504552,1964.97021432948,0.0,1.0
2002-12-04,10.4,10.4,10.4,10.4,0,2.97979071504552,2.97979071504552,2.97979071504552,2.97979071504552,0,0.0,1.0
2002-12-05,10.4,10.4,10.4,10.4,0,2.97979071504552,2.97979071504552,2.97979071504552,2.97979071504552,0,0.0,1.0
2002-12-06,10.5,10.5,10.5,10.5,56,3.00844254884403,3.00844254884403,3.00844254884403,3.00844254884403,195.449968032773,0.0,1.0
2002-12-09,10.58,10.59,10.58,10.59,2081,3.03136401588285,3.0342291992627,3.03136401588285,3.0342291992627,7263.06041921785,0.0,1.0
2002-12-10,10.57,10.57,10.57,10.57,0,3.02849883250299,3.02849883250299,3.02849883250299,3.02849883250299,0,0.0,1.0
2002-12-11,10.77,10.77,10.77,10.77,3938,3.08580250010002,3.08580250010002,3.08580250010002,3.08580250010002,13744.3209663046,0.0,1.0
2002-12-12,10.77,10.77,10.77,10.77,0,3.08580250010002,3.08580250010002,3.08580250010002,3.08580250010002,0,0.0,1.0
2002-12-13,11.25,11.25,10.75,10.9,7650,3.22333130233289,3.22333130233289,3.08007213334032,3.12304988403809,26699.861704477,0.0,1.0
2002-12-16,11.25,11.25,11.25,11.25,0,3.22333130233289,3.22333130233289,3.22333130233289,3.22333130233289,0,0.0,1.0
2002-12-17,11.0,11.0,11.0,11.0,1575,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,5497.03035092173,0.0,1.0
2002-12-18,10.95,10.95,10.95,10.95,338,3.13737580093735,3.13737580093735,3.13737580093735,3.13737580093735,1179.68016419781,0.0,1.0
2002-12-19,10.95,10.95,10.95,10.95,0,3.13737580093735,3.13737580093735,3.13737580093735,3.13737580093735,0,0.0,1.0
2002-12-20,10.95,10.95,10.95,10.95,0,3.13737580093735,3.13737580093735,3.13737580093735,3.13737580093735,0,0.0,1.0
2002-12-23,11.0,11.2,11.0,11.18,956,3.15170171783661,3.20900538543364,3.15170171783661,3.20327501867393,3336.61016855948,0.0,1.0
2002-12-24,11.0,11.0,11.0,11.0,56,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,195.449968032773,0.0,1.0
2002-12-26,11.0,11.0,11.0,11.0,0,3.15170171783661,3.15170171783661,3.15170171783661,3.15170171783661,0,0.0,1.0
2002-12-27,11.29,11.29,11.0,11.0,1181,3.2347920358523,3.2347920358523,3.15170171783661,3.15170171783661,4121.90021869115,0.0,1.0
2002-12-30,11.44,11.44,11.44,11.44,113,3.27776978655007,3.27776978655007,3.27776978655007,3.27776978655007,394.390114066131,0.0,1.0
2002-12-31,11.25,11.25,11.25,11.25,1013,3.22333130233289,3.22333130233289,3.22333130233289,3.22333130233289,3535.55031459284,0.0,1.0
2003-01-02,11.2,11.25,11.2,11.25,1913,3.20900538543364,3.22333130233289,3.20900538543364,3.22333130233289,6676.71051511953,0.0,1.0
2003-01-03,11.2,11.2,11.2,11.2,0,3.20900538543364,3.20900538543364,3.20900538543364,3.20900538543364,0,0.0,1.0
2003-01-06,11.2,11.2,11.2,11.2,0,3.20900538543364,3.20900538543364,3.20900538543364,3.20900538543364,0,0.0,1.0
2003-01-07,11.2,11.2,11.2,11.2,0,3.20900538543364,3.20900538543364,3.20900538543364,3.20900538543364,0,0.0,1.0
2003-01-08,11.2,11.2,11.2,11.2,0,3.20900538543364,3.20900538543364,3.20900538543364,3.20900538543364,0,0.0,1.0
2003-01-09,11.0,11.09,11.0,11.05,281,3.15170171783661,3.17748836825527,3.15170171783661,3.16602763473587,980.740018164448,0.0,1.0
2003-01-10,11.06,11.06,10.75,10.95,2250,3.16889281811572,3.16889281811572,3.08007213334032,3.13737580093735,7852.90050131675,0.0,1.0
2003-01-13,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-14,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-15,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-16,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-17,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-21,11.06,11.06,11.06,11.06,0,3.16889281811572,3.16889281811572,3.16889281811572,3.16889281811572,0,0.0,1.0
2003-01-22,11.25,11.25,11.25,11.25,56,3.22333130233289,3.22333130233289,3.22333130233289,3.22333130233289,195.449968032773,0.0,1.0
2003-01-23,11.1,11.1,11.1,11.1,338,3.18035355163512,3.18035355163512,3.18035355163512,3.18035355163512,1179.68016419781,0.0,1.0
2003-01-24,11.15,11.16,11.15,11.16,1238,3.19467946853438,3.19754465191423,3.19467946853438,3.19754465191423,4320.84036472451,0.0,1.0
2003-01-27,11.15,11.15,11.15,11.15,0,3.19467946853438,3.19467946853438,3.19467946853438,3.19467946853438,0,0.0,1.0
2003-01-28,11.15,11.15,11.11,11.11,338,3.19467946853438,3.19467946853438,3.18321873501497,3.18321873501497,1179.68016419781,0.0,1.0
2003-01-29,11.15,11.15,11.11,11.11,1013,3.19467946853438,3.19467946853438,3.18321873501497,3.18321873501497,3535.55031459284,0.0,1.0
2003-01-30,11.01,11.01,10.95,11.01,3600,3.18035355163512,3.18035355163512,3.16302192465073,3.18035355163512,12462.7653361438,0.09,1.0
2003-01-31,11.01,11.01,11.01,11.01,0,3.18035355163512,3.18035355163512,3.18035355163512,3.18035355163512,0,0.0,1.0
2003-02-03,11.01,11.01,11.01,11.01,0,3.18035355163512,3.18035355163512,3.18035355163512,3.18035355163512,0,0.0,1.0
2003-02-04,11.01,11.01,11.01,11.01,0,3.18035355163512,3.18035355163512,3.18035355163512,3.18035355163512,0,0.0,1.0
2003-02-05,11.01,11.01,11.01,11.01,0,3.18035355163512,3.18035355163512,3.18035355163512,3.18035355163512,0,0.0,1.0
2003-02-06,11.0,11.0,11.0,11.0,563,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,1949.03802340249,0.0,1.0
2003-02-07,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-02-10,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-02-11,11.19,11.19,11.19,11.19,113,3.23234843258828,3.23234843258828,3.23234843258828,3.23234843258828,391.192356384514,0.0,1.0
2003-02-12,11.0,11.05,11.0,11.05,10913,3.17746494713772,3.19190796962471,3.17746494713772,3.19190796962471,37779.4883648159,0.0,1.0
2003-02-13,10.91,10.99,10.91,10.99,338,3.15146750666114,3.17457634264033,3.15146750666114,3.17457634264033,1170.1151898935,0.0,1.0
2003-02-14,10.8,10.8,10.8,10.8,338,3.11969285718977,3.11969285718977,3.11969285718977,3.11969285718977,1170.1151898935,0.0,1.0
2003-02-18,10.72,10.8,10.72,10.8,10575,3.09658402121058,3.11969285718977,3.09658402121058,3.11969285718977,36609.3731749224,0.0,1.0
2003-02-19,11.12,11.23,11.12,11.12,1575,3.2121282011065,3.24390285057788,3.2121282011065,3.2121282011065,5452.45983456291,0.0,1.0
2003-02-20,11.24,11.24,11.24,11.24,56,3.24679145507527,3.24679145507527,3.24679145507527,3.24679145507527,193.865238562237,0.0,1.0
2003-02-21,11.24,11.24,11.24,11.24,0,3.24679145507527,3.24679145507527,3.24679145507527,3.24679145507527,0,0.0,1.0
2003-02-24,10.94,10.94,10.94,10.94,56,3.16013332015334,3.16013332015334,3.16013332015334,3.16013332015334,193.865238562237,0.0,1.0
2003-02-25,11.0,11.0,10.9,10.91,3375,3.17746494713772,3.17746494713772,3.14857890216375,3.15146750666114,11683.8425026348,0.0,1.0
2003-02-26,10.95,10.95,10.95,10.95,56,3.16302192465073,3.16302192465073,3.16302192465073,3.16302192465073,193.865238562237,0.0,1.0
2003-02-27,11.0,11.0,11.0,11.0,10181,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,35245.3927464667,0.0,1.0
2003-02-28,11.05,11.05,11.05,11.05,450,3.19190796962471,3.19190796962471,3.19190796962471,3.19190796962471,1557.84566701798,0.0,1.0
2003-03-03,10.95,10.95,10.95,10.95,675,3.16302192465073,3.16302192465073,3.16302192465073,3.16302192465073,2336.76850052696,0.0,1.0
2003-03-04,11.0,11.0,11.0,11.0,20981,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,72633.6887548981,0.0,1.0
2003-03-05,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-03-06,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-03-07,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-03-10,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-03-11,11.0,11.0,11.0,11.0,0,3.17746494713772,3.17746494713772,3.17746494713772,3.17746494713772,0,0.0,1.0
2003-03-12,11.25,11.25,11.07,11.07,113,3.24968005957267,3.24968005957267,3.19768517861951,3.19768517861951,391.192356384514,0.0,1.0
2003-03-13,11.01,11.32,11.01,11.29,1350,3.18035355163512,3.26990029105446,3.18035355163512,3.26123447756226,4673.53700105393,0.0,1.0
2003-03-14,10.9,11.0,10.9,11.0,1575,3.14857890216375,3.17746494713772,3.14857890216375,3.17746494713772,5452.4598345629,0.0,1.0
2003-03-17,10.9,10.9,10.9,10.9,0,3.14857890216375,3.14857890216375,3.14857890216375,3.14857890216375,0,0.0,1.0
2003-03-18,10.85,10.9,10.85,10.85,1631,3.13413587967676,3.14857890216375,3.13413587967676,3.13413587967676,5646.32507312514,0.0,1.0
2003-03-19,10.85,10.85,10.85,10.85,0,3.13413587967676,3.13413587967676,3.13413587967676,3.13413587967676,0,0.0,1.0
2003-03-20,10.85,10.85,10.85,10.85,1238,3.13413587967676,3.13413587967676,3.13413587967676,3.13413587967676,4285.80652392944,0.0,1.0
2003-03-21,10.76,10.81,10.76,10.81,113,3.10813843920017,3.12258146168716,3.10813843920017,3.12258146168716,391.192356384514,0.0,1.0
2003-03-24,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-03-25,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-03-26,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-03-27,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-03-28,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-03-31,10.76,10.76,10.76,10.76,0,3.10813843920017,3.10813843920017,3.10813843920017,3.10813843920017,0,0.0,1.0
2003-04-01,10.83,10.83,10.83,10.83,113,3.12835867068196,3.12835867068196,3.12835867068196,3.12835867068196,391.192356384513,0.0,1.0
2003-04-02,10.7,10.75,10.68,10.75,1350,3.09080681221579,3.10524983470278,3.08502960322099,3.10524983470278,4673.53700105392,0.0,1.0
2003-04-03,10.55,10.61,10.55,10.61,1913,3.04747774475482,3.0648093717392,3.04747774475482,3.0648093717392,6622.57502445641,0.0,1.0
2003-04-04,10.5,10.55,10.4,10.52,7875,3.03303472226783,3.04747774475482,3.00414867729385,3.03881193126262,27262.2991728145,0.0,1.0
2003-04-07,10.5,10.51,10.43,10.47,6075,3.03303472226783,3.03592332676523,3.01281449078604,3.02436890877563,21030.9165047426,0.0,1.0
2003-04-08,10.5,10.55,10.43,10.5,5063,3.03303472226783,3.04747774475482,3.01281449078604,3.03303472226783,17527.4946935822,0.0,1.0
2003-04-09,10.4,10.46,10.4,10.46,3938,3.00414867729385,3.02148030427824,3.00414867729385,3.02148030427824,13632.8805260373,0.0,1.0
2003-04-10,10.4,10.4,10.4,10.4,0,3.00414867729385,3.00414867729385,3.00414867729385,3.00414867729385,0,0.0,1.0
2003-04-11,10.5,10.5,10.35,10.35,1800,3.03303472226783,3.03303472226783,2.98970565480686,2.98970565480686,6231.38266807189,0.0,1.0
2003-04-14,10.7,11.0,10.6,10.74,2531,3.09080681221579,3.17746494713772,3.06192076724181,3.10236123020538,8762.01640716108,0.0,1.0
2003-04-15,10.7,10.7,10.7,10.7,0,3.09080681221579,3.09080681221579,3.09080681221579,3.09080681221579,0,0.0,1.0
2003-04-16,11.0,11.0,10.6,10.65,14681,3.17746494713772,3.17746494713772,3.06192076724181,3.0763637897288,50823.8494166465,0.0,1.0
2003-04-17,10.92,11.0,10.68,10.75,23963,3.15435611115854,3.17746494713772,3.08502960322099,3.10524983470278,82957.0127083372,0.0,1.0
2003-04-21,11.15,11.46,11.0,11.0,9056,3.22079401459869,3.31034075401803,3.17746494713772,3.17746494713772,31350.7785789218,0.0,1.0
2003-04-22,11.05,11.15,11.05,11.15,4163,3.19190796962471,3.22079401459869,3.19190796962471,3.22079401459869,14411.8033595463,0.0,1.0
2003-04-23,11.13,11.13,10.91,11.02,6131,3.2150168056039,3.2150168056039,3.15146750666114,3.18324215613252,21224.7817433049,0.0,1.0
2003-04-24,11.0,11.05,10.98,10.98,6863,3.17746494713772,3.19190796962471,3.17168773814293,3.17168773814293,23758.8773616542,0.0,1.0
2003-04-25,11.0,11.35,11.0,11.1,7538,3.17746494713772,3.27856610454665,3.17746494713772,3.2063509921117,26095.6458621811,0.0,1.0
2003-04-28,11.2,11.2,11.1,11.1,9113,3.23523703708568,3.23523703708568,3.2063509921117,3.2063509921117,31548.105696744,0.0,1.0
2003-04-29,11.15,11.29,11.04,11.04,2081,3.24968005957267,3.29048321727134,3.21762043566657,3.21762043566657,7140.13366689741,0.1,1.0
2003-04-30,11.27,11.3,11.01,11.08,1631,3.28465419474296,3.29339772853553,3.208876901874,3.22927848072334,5596.13551691959,0.0,1.0
2003-05-01,11.23,11.25,11.23,11.25,113,3.2729961496862,3.27882517221458,3.2729961496862,3.27882517221458,387.715090994429,0.0,1.0
2003-05-02,11.17,11.3,11.16,11.26,10856,3.25550908210105,3.29339772853553,3.25259457083686,3.28173968347877,37248.0975914648,0.0,1.0
2003-05-05,11.17,11.17,11.17,11.17,0,3.25550908210105,3.25550908210105,3.25550908210105,3.25550908210105,0,0.0,1.0
2003-05-06,11.2,11.25,11.2,11.25,4331,3.26425261589363,3.27882517221458,3.26425261589363,3.27882517221458,14860.1244167865,0.0,1.0
2003-05-07,11.3,11.3,11.2,11.29,9900,3.29339772853553,3.29339772853553,3.26425261589363,3.29048321727134,33967.959299512,0.0,1.0
2003-05-08,11.3,11.3,11.3,11.3,0,3.29339772853553,3.29339772853553,3.29339772853553,3.29339772853553,0,0.0,1.0
2003-05-09,11.3,11.3,11.3,11.3,1913,3.29339772853553,3.29339772853553,3.29339772853553,3.29339772853553,6563.7076909057,0.0,1.0
2003-05-12,11.4,11.8,11.4,11.8,1013,3.32254284117744,3.43912329174507,3.32254284117744,3.43912329174507,3475.71139095006,0.0,1.0
2003-05-13,11.2,11.24,11.2,11.24,4163,3.26425261589363,3.27591066095039,3.26425261589363,3.27591066095039,14283.6984407947,0.0,1.0
2003-05-14,11.2,11.3,11.2,11.3,281,3.26425261589363,3.29339772853553,3.26425261589363,3.29339772853553,964.141066986145,0.0,1.0
2003-05-15,11.22,11.25,11.22,11.25,2475,3.27008163842201,3.27882517221458,3.27008163842201,3.27882517221458,8491.98982487797,0.0,1.0
2003-05-16,11.241,11.3,11.19,11.25,6413,3.27620211207681,3.29339772853553,3.26133810462944,3.27882517221458,22003.6891906838,0.0,1.0
2003-05-19,11.46,11.46,11.11,11.24,6413,3.34002990876259,3.34002990876259,3.23802201451591,3.27591066095039,22003.6891906838,0.0,1.0
2003-05-20,11.2,11.25,11.18,11.25,2363,3.26425261589363,3.27882517221458,3.25842359336525,3.27882517221458,8107.70584088349,0.0,1.0
2003-05-21,11.15,11.25,11.15,11.25,2813,3.24968005957267,3.27882517221458,3.24968005957267,3.27882517221458,9651.70399086132,0.0,1.0
2003-05-22,10.8,11.2,10.8,11.2,14850,3.147672165326,3.26425261589363,3.147672165326,3.26425261589363,50951.9389492678,0.0,1.0
2003-05-23,11.15,11.15,11.15,11.15,113,3.24968005957267,3.24968005957267,3.24968005957267,3.24968005957267,387.715090994429,0.0,1.0
2003-05-27,11.2,11.25,11.15,11.21,13613,3.26425261589363,3.27882517221458,3.24968005957267,3.26716712715782,46707.6595903288,0.0,1.0
2003-05-28,11.33,11.33,11.2,11.22,20138,3.30214126232811,3.30214126232811,3.26425261589363,3.27008163842201,69095.6327650071,0.0,1.0
2003-05-29,11.24,11.28,11.24,11.28,450,3.27591066095039,3.28756870600715,3.27591066095039,3.28756870600715,1543.99814997781,0.0,1.0
2003-05-30,11.5,11.5,11.31,11.31,2250,3.35168795381935,3.35168795381935,3.29631223979972,3.29631223979972,7719.99074988907,0.0,1.0
2003-06-02,11.8,11.8,11.5,11.56,3431,3.43912329174507,3.43912329174507,3.35168795381935,3.36917502140449,11772.1281168308,0.0,1.0
2003-06-03,11.8,12.0,11.8,11.85,1856,3.43912329174507,3.49741351702889,3.43912329174507,3.45369584806602,6368.1345919085,0.0,1.0
2003-06-04,12.65,12.65,11.77,11.77,5850,3.68685674920128,3.68685674920128,3.4303797579525,3.4303797579525,20071.9759497116,0.0,1.0
2003-06-05,12.75,12.75,12.75,12.75,100,3.71600186184319,3.71600186184319,3.71600186184319,3.71600186184319,343.11069999507,0.0,1.0
2003-06-06,12.83,12.839,11.89,12.77,5063,3.73931795195672,3.74194101209449,3.46535389312279,3.72183088437157,17371.6947407504,0.0,1.0
2003-06-09,13.55,13.79,12.5,12.63,7200,3.94916276297845,4.01911103331903,3.64313908023842,3.6810277266729,24703.970399645,0.0,1.0
2003-06-10,12.1,12.84,12.1,12.84,450,3.52655862967079,3.74223246322091,3.52655862967079,3.74223246322091,1543.99814997782,0.0,1.0
2003-06-11,12.5,12.7,12.42,12.42,2475,3.64313908023842,3.70142930552224,3.6198229901249,3.6198229901249,8491.98982487798,0.0,1.0
2003-06-12,12.5,12.55,12.5,12.55,1463,3.64313908023842,3.65771163655938,3.64313908023842,3.65771163655938,5019.70954092788,0.0,1.0
2003-06-13,12.75,12.75,12.5,12.65,18956,3.71600186184319,3.71600186184319,3.64313908023842,3.68685674920128,65040.0642910654,0.0,1.0
2003-06-16,13.17,13.4,12.87,13.0,6750,3.8384113349392,3.90544509401559,3.75097599701348,3.78886464344796,23159.9722496672,0.0,1.0
2003-06-17,13.01,13.01,13.01,13.01,56,3.79177915471215,3.79177915471215,3.79177915471215,3.79177915471215,192.141991997239,0.0,1.0
2003-06-18,13.01,13.09,13.0,13.09,338,3.79177915471215,3.81509524482568,3.78886464344796,3.81509524482568,1159.71416598334,0.0,1.0
2003-06-19,13.22,13.22,13.22,13.22,338,3.85298389126016,3.85298389126016,3.85298389126016,3.85298389126016,1159.71416598333,0.0,1.0
2003-06-20,13.08,13.13,13.08,13.11,338,3.81218073356149,3.82675328988244,3.81218073356149,3.82092426735406,1159.71416598333,0.0,1.0
2003-06-23,13.26,13.29,13.07,13.15,2081,3.86464193631692,3.87338547010949,3.80926622229729,3.83258231241082,7140.1336668974,0.0,1.0
2003-06-24,13.15,13.26,13.11,13.26,1181,3.83258231241082,3.86464193631692,3.82092426735406,3.86464193631692,4052.13736694178,0.0,1.0
2003-06-25,13.1,13.25,13.1,13.14,450,3.81800975608987,3.86172742505273,3.81800975608987,3.82966780114663,1543.99814997781,0.0,1.0
2003-06-26,13.2,13.2,13.2,13.2,338,3.84715486873177,3.84715486873177,3.84715486873177,3.84715486873177,1159.71416598334,0.0,1.0
2003-06-27,13.14,13.19,13.03,13.19,2981,3.82966780114663,3.84424035746758,3.79760817724053,3.84424035746758,10228.129966853,0.0,1.0
2003-06-30,12.54,13.1,12.49,13.074,6863,3.65479712529519,3.81800975608987,3.64022456897423,3.81043202680297,23547.6873406616,0.0,1.0
2003-07-01,12.07,13.2,11.76,13.2,6413,3.51781509587822,3.84715486873177,3.42746524668831,3.84715486873177,22003.6891906838,0.0,1.0
2003-07-02,12.68,13.09,12.15,12.15,7650,3.69560028299386,3.81509524482568,3.54113118599175,3.54113118599175,26247.9685496228,0.0,1.0
2003-07-03,13.4,14.0,12.86,13.1,5681,3.90544509401559,4.08031576986703,3.74806148574929,3.81800975608987,19492.1188667199,0.0,1.0
2003-07-07,12.5,13.42,12.05,13.42,12375,3.64313908023842,3.91127411654397,3.51198607334984,3.91127411654397,42459.9491243899,0.0,1.0
2003-07-08,12.5,12.5,12.5,12.5,2813,3.64313908023842,3.64313908023842,3.64313908023842,3.64313908023842,9651.70399086132,0.0,1.0
2003-07-09,12.38,12.58,12.38,12.5,2081,3.60816494506813,3.66645517035195,3.60816494506813,3.64313908023842,7140.13366689741,0.0,1.0
2003-07-10,12.38,12.77,12.38,12.58,1575,3.60816494506813,3.72183088437157,3.60816494506813,3.66645517035195,5403.99352492236,0.0,1.0
2003-07-11,12.44,12.44,12.44,12.44,56,3.62565201265328,3.62565201265328,3.62565201265328,3.62565201265328,192.141991997239,0.0,1.0
2003-07-14,12.8,12.8,12.499,12.499,3150,3.73057441816414,3.73057441816414,3.642847629112,3.642847629112,10807.9870498447,0.0,1.0
2003-07-15,12.64,12.9,12.64,12.898,675,3.68394223793709,3.75971953080605,3.68394223793709,3.75913662855321,2315.99722496672,0.0,1.0
2003-07-16,12.8,12.87,12.8,12.87,1013,3.73057441816414,3.75097599701348,3.73057441816414,3.75097599701348,3475.71139095006,0.0,1.0
2003-07-17,12.67,12.7,12.67,12.7,113,3.69268577172966,3.70142930552224,3.69268577172966,3.70142930552224,387.715090994429,0.0,1.0
2003-07-18,13.7,13.9,13.07,13.07,7481,3.99288043194131,4.05117065722513,3.80926622229729,3.80926622229729,25668.1114666312,0.0,1.0
2003-07-21,13.8,13.95,13.8,13.89,2081,4.02202554458322,4.06574321354608,4.02202554458322,4.04825614596094,7140.1336668974,0.0,1.0
2003-07-22,14.0,14.0,13.94,13.94,2756,4.08031576986703,4.08031576986703,4.06282870228189,4.06282870228189,9456.13089186413,0.0,1.0
2003-07-23,14.8,14.96,14.01,14.01,8550,4.31347667100229,4.36010885122934,4.08323028113122,4.08323028113122,29335.9648495785,0.0,1.0
2003-07-24,15.65,15.77,14.99,14.99,3600,4.56121012845851,4.59618426362879,4.36885238502192,4.36885238502192,12351.9851998225,0.0,1.0
2003-07-25,15.0,15.3,14.11,15.3,5963,4.37176689628611,4.45920223421183,4.11237539377313,4.45920223421183,20459.691040706,0.0,1.0
2003-07-28,15.09,15.1,14.54,14.59,1856,4.39799749766382,4.40091200892801,4.23769937813333,4.25227193445429,6368.1345919085,0.0,1.0
2003-07-29,15.05,15.4,15.05,15.16,1575,4.38633945260706,4.48834734685374,4.38633945260706,4.41839907651316,5403.99352492235,0.0,1.0
2003-07-30,15.25,15.27,15.25,15.27,113,4.47377479053278,4.47964203615971,4.47377479053278,4.47964203615971,385.189259782739,0.1,1.0
2003-07-31,14.75,15.04,14.23,15.0,4331,4.32709364985958,4.41216871145004,4.17454526355944,4.40043422019618,14763.3157886641,0.0,1.0
2003-08-01,14.95,15.1,14.85,14.85,7313,4.38576610612886,4.42977044833082,4.35642987799422,4.35642987799422,24928.2217415148,0.0,1.0
2003-08-04,14.99,15.04,14.25,15.03,5681,4.39750059738272,4.41216871145004,4.18041250918637,4.40923508863657,19365.1343789888,0.0,1.0
2003-08-05,14.5,14.99,14.26,14.99,3375,4.25375307952297,4.39750059738272,4.18334613199983,4.39750059738272,11504.5464758119,0.0,1.0
2003-08-06,14.46,14.62,14.46,14.62,1856,4.24201858826912,4.28895655328454,4.24201858826912,4.28895655328454,6326.6483730687,0.0,1.0
2003-08-07,14.67,14.67,14.47,14.48,731,4.30362466735186,4.30362466735186,4.24495221108258,4.24788583389605,2491.79954779807,0.0,1.0
2003-08-08,14.59,14.59,14.25,14.5,2475,4.28015568484415,4.28015568484415,4.18041250918637,4.25375307952297,8436.66741559539,0.0,1.0
2003-08-11,14.77,14.77,14.49,14.5,956,4.3329608954865,4.3329608954865,4.25081945670951,4.25375307952297,3258.7693128522,0.0,1.0
2003-08-12,14.89,14.89,14.42,14.42,281,4.36816436924807,4.36816436924807,4.23028409701526,4.23028409701526,957.860017689821,0.0,1.0
2003-08-13,15.34,15.439,14.89,14.89,956,4.50017739585396,4.52922026170725,4.36816436924807,4.36816436924807,3258.7693128522,0.0,1.0
2003-08-14,15.351,15.5,15.31,15.31,450,4.50340438094877,4.54711536086939,4.49137652741357,4.49137652741357,1533.93953010825,0.0,1.0
2003-08-15,15.5,15.5,15.498,15.498,281,4.54711536086939,4.54711536086939,4.54652863630669,4.54652863630669,957.860017689819,0.0,1.0
2003-08-18,15.5,15.76,15.5,15.67,900,4.54711536086939,4.62338955401945,4.54711536086939,4.59698694869828,3067.8790602165,0.0,1.0
2003-08-19,15.5,15.5,15.5,15.5,0,4.54711536086939,4.54711536086939,4.54711536086939,4.54711536086939,0,0.0,1.0
2003-08-20,15.48,15.48,15.435,15.48,956,4.54124811524246,4.54124811524246,4.52804681258187,4.54124811524246,3258.7693128522,0.0,1.0
2003-08-21,15.52,15.77,15.48,15.48,3263,4.55298260649631,4.62632317683292,4.54124811524246,4.54124811524246,11122.7659705405,0.0,1.0
2003-08-22,15.51,15.6,15.51,15.6,338,4.55004898368285,4.57645158900403,4.55004898368285,4.57645158900403,1152.15902483686,0.0,1.0
2003-08-25,14.86,15.5,14.6,15.5,1238,4.35936350080768,4.54711536086939,4.28308930765761,4.54711536086939,4220.03808505337,0.0,1.0
2003-08-26,14.99,14.99,14.99,14.99,56,4.39750059738272,4.39750059738272,4.39750059738272,4.39750059738272,190.890252635693,0.0,1.0
2003-08-27,15.0,15.0,15.0,15.0,450,4.40043422019618,4.40043422019618,4.40043422019618,4.40043422019618,1533.93953010825,0.0,1.0
2003-08-28,14.99,15.0,14.99,15.0,281,4.39750059738272,4.40043422019618,4.39750059738272,4.40043422019618,957.860017689819,0.0,1.0
2003-08-29,14.79,14.89,14.79,14.89,1181,4.33882814111343,4.36816436924807,4.33882814111343,4.36816436924807,4025.73907790633,0.0,1.0
2003-09-02,14.9,14.9,14.55,14.55,2363,4.37109799206154,4.37109799206154,4.26842119359029,4.26842119359029,8054.88691032399,0.0,1.0
2003-09-03,15.1,15.25,14.89,14.89,731,4.42977044833082,4.47377479053278,4.36816436924807,4.36816436924807,2491.79954779807,0.0,1.0
2003-09-04,15.21,15.25,15.19,15.19,1238,4.46204029927893,4.47377479053278,4.456173053652,4.456173053652,4220.03808505337,0.0,1.0
2003-09-05,15.5,15.5,15.25,15.25,675,4.54711536086939,4.54711536086939,4.47377479053278,4.47377479053278,2300.90929516238,0.0,1.0
2003-09-08,15.98,15.98,14.6,15.5,956,4.68792925591566,4.68792925591566,4.28308930765761,4.54711536086939,3258.7693128522,0.0,1.0
2003-09-09,15.67,15.92,15.65,15.88,6075,4.59698694869828,4.67032751903488,4.59111970307135,4.65859302778102,20708.1836564614,0.0,1.0
2003-09-10,15.65,15.65,15.01,15.65,1350,4.59111970307135,4.59111970307135,4.40336784300964,4.59111970307135,4601.81859032475,0.0,1.0
2003-09-11,16.01,16.01,15.73,15.73,900,4.69673012435606,4.69673012435606,4.61458868557906,4.61458868557906,3067.8790602165,0.0,1.0
2003-09-12,15.78,15.86,15.78,15.8,1800,4.62925679964638,4.65272578215409,4.62925679964638,4.63512404527331,6135.75812043301,0.0,1.0
2003-09-15,15.76,15.8,15.33,15.33,7931,4.62338955401945,4.63512404527331,4.4972437730405,4.4972437730405,27034.8320295301,0.0,1.0
2003-09-16,15.96,15.96,15.46,15.47,2250,4.68206201028874,4.68206201028874,4.53538086961553,4.53831449242899,7669.69765054125,0.0,1.0
2003-09-17,15.94,15.94,15.94,15.94,56,4.67619476466181,4.67619476466181,4.67619476466181,4.67619476466181,190.890252635693,0.0,1.0
2003-09-18,15.46,15.82,15.46,15.82,4556,4.53538086961553,4.64099129090024,4.53538086961553,4.64099129090024,15530.2855537182,0.0,1.0
2003-09-19,15.45,15.77,15.45,15.77,2081,4.53244724680206,4.62632317683292,4.53244724680206,4.62632317683292,7093.61813812284,0.0,1.0
2003-09-22,15.71,15.71,15.36,15.48,675,4.60872143995213,4.60872143995213,4.50604464148089,4.54124811524246,2300.90929516238,0.0,1.0
2003-09-23,15.71,15.71,15.71,15.71,0,4.60872143995213,4.60872143995213,4.60872143995213,4.60872143995213,0,0.0,1.0
2003-09-24,15.081,15.63,15.08,15.27,2813,4.42419656498524,4.58525245744442,4.42390320270389,4.47964203615971,9588.82644043225,0.0,1.0
2003-09-25,14.81,14.92,14.75,14.92,956,4.34469538674036,4.37696523768847,4.32709364985958,4.37696523768847,3258.7693128522,0.0,1.0
2003-09-26,14.42,14.67,14.39,14.64,2363,4.23028409701526,4.30362466735186,4.22148322857487,4.29482379891147,8054.886910324,0.0,1.0
2003-09-29,14.68,14.68,14.42,14.42,4331,4.30655829016533,4.30655829016533,4.23028409701526,4.23028409701526,14763.3157886641,0.0,1.0
2003-09-30,14.33,14.33,14.33,14.33,113,4.20388149169408,4.20388149169408,4.20388149169408,4.20388149169408,385.189259782739,0.0,1.0
2003-10-01,14.33,14.33,14.33,14.33,0,4.20388149169408,4.20388149169408,4.20388149169408,4.20388149169408,0,0.0,1.0
2003-10-02,15.0,15.0,14.75,14.75,450,4.40043422019618,4.40043422019618,4.32709364985958,4.32709364985958,1533.93953010825,0.0,1.0
2003-10-03,15.54,15.54,15.54,15.54,56,4.55884985212324,4.55884985212324,4.55884985212324,4.55884985212324,190.890252635694,0.0,1.0
2003-10-06,15.54,15.54,15.54,15.54,0,4.55884985212324,4.55884985212324,4.55884985212324,4.55884985212324,0,0.0,1.0
2003-10-07,15.75,15.75,15.69,15.69,563,4.62045593120599,4.62045593120599,4.6028541943252,4.6028541943252,1919.12878989099,0.0,1.0
2003-10-08,15.75,15.75,15.75,15.75,56,4.62045593120599,4.62045593120599,4.62045593120599,4.62045593120599,190.890252635694,0.0,1.0
2003-10-09,16.16,16.28,15.92,15.92,2363,4.74073446655802,4.77593794031959,4.67032751903488,4.67032751903488,8054.88691032399,0.0,1.0
2003-10-10,15.95,15.97,15.8,15.97,1575,4.67912838747527,4.6849956331022,4.63512404527331,4.6849956331022,5368.78835537888,0.0,1.0
2003-10-13,15.81,16.2,15.75,16.04,3431,4.63805766808677,4.75246895781187,4.62045593120599,4.70553099279645,11695.4367284476,0.0,1.0
2003-10-14,15.88,16.19,15.88,16.19,338,4.65859302778102,4.74953533499841,4.65859302778102,4.74953533499841,1152.15902483687,0.0,1.0
2003-10-15,16.27,16.28,16.2,16.2,6863,4.77300431750612,4.77593794031959,4.75246895781187,4.75246895781187,23394.2822114065,0.0,1.0
2003-10-16,16.25,16.289,16.22,16.22,5400,4.76713707187919,4.7785782008517,4.7583362034388,4.7583362034388,18407.274361299,0.0,1.0
2003-10-17,16.2,16.38,16.17,16.29,3263,4.75246895781187,4.80527416845423,4.74366808937148,4.77887156313305,11122.7659705405,0.0,1.0
2003-10-20,16.35,16.55,16.23,16.39,1463,4.79647330001384,4.85514575628312,4.76126982625227,4.80820779126769,4987.00785010749,0.0,1.0
2003-10-21,16.599,16.74,16.5,16.6,1013,4.86952050806909,4.91088458973894,4.8404776422158,4.86981387035044,3453.06831999924,0.0,1.0
2003-10-22,16.59,16.67,16.52,16.67,1575,4.86688024753697,4.89034923004469,4.84634488784273,4.89034923004469,5368.78835537889,0.0,1.0
2003-10-23,16.5,16.6,16.5,16.54,3263,4.8404776422158,4.86981387035044,4.8404776422158,4.85221213346965,11122.7659705405,0.0,1.0
2003-10-24,16.675,16.75,16.675,16.74,1800,4.89181604145142,4.9138182125524,4.89181604145142,4.91088458973894,6135.75812043301,0.0,1.0
2003-10-27,16.8,16.9,16.66,16.82,3713,4.92848632661972,4.95782255475436,4.88741560723122,4.93435357224665,12656.7055006488,0.0,1.0
2003-10-28,16.799,16.8,16.77,16.77,563,4.92819296433837,4.92848632661972,4.91968545817933,4.91968545817933,1919.12878989099,0.0,1.0
2003-10-29,16.77,16.77,16.77,16.77,56,4.91968545817933,4.91968545817933,4.91968545817933,4.91968545817933,190.890252635694,0.0,1.0
2003-10-30,16.97,16.97,16.78,16.79,1575,4.97835791444861,4.97835791444861,4.92261908099279,4.92555270380626,5368.78835537888,0.0,1.0
2003-10-31,17.11,17.13,17.0,17.0,4050,5.04876486197175,5.05466639892321,5.01630640873873,5.01630640873873,13725.2381313986,0.1,1.0
2003-11-03,17.15,17.15,16.951,16.951,5063,5.06056793587466,5.06056793587466,5.00184764320766,5.00184764320766,17158.2421380916,0.0,1.0
2003-11-04,17.1,17.1,17.1,17.1,56,5.04581409349602,5.04581409349602,5.04581409349602,5.04581409349602,189.781070458845,0.0,1.0
2003-11-05,17.16,17.18,17.15,17.15,3038,5.06351870435039,5.06942024130185,5.06056793587466,5.06056793587466,10295.6230723923,0.0,1.0
2003-11-06,17.16,17.16,17.16,17.16,0,5.06351870435039,5.06351870435039,5.06351870435039,5.06351870435039,0,0.0,1.0
2003-11-07,17.11,17.21,17.11,17.21,900,5.04876486197175,5.07827254672904,5.04876486197175,5.07827254672904,3050.05291808858,0.0,1.0
2003-11-10,17.11,17.11,17.11,17.11,0,5.04876486197175,5.04876486197175,5.04876486197175,5.04876486197175,0,0.0,1.0
2003-11-11,17.15,17.3,17.15,17.15,956,5.06056793587466,5.10482946301059,5.06056793587466,5.06056793587466,3239.83398854742,0.0,1.0
2003-11-12,17.5,17.99,17.25,17.25,5175,5.16384483252517,5.30843248783587,5.09007562063195,5.09007562063195,17537.8042790093,0.0,1.0
2003-11-13,17.5,17.5,17.5,17.5,0,5.16384483252517,5.16384483252517,5.16384483252517,5.16384483252517,0,0.0,1.0
2003-11-14,17.62,17.67,17.62,17.67,281,5.19925405423391,5.21400789661256,5.19925405423391,5.21400789661256,952.294299980989,0.0,1.0
2003-11-17,17.56,17.85,17.56,17.85,1631,5.18154944337954,5.26712172917567,5.18154944337954,5.26712172917567,5527.37367711385,0.0,1.0
2003-11-18,17.56,17.58,17.55,17.56,1575,5.18154944337954,5.187450980331,5.17859867490381,5.18154944337954,5337.59260665501,0.0,1.0
2003-11-19,17.469,17.6,17.02,17.56,9113,5.15469745025041,5.19335251728246,5.02220794569019,5.18154944337954,30883.4802694902,0.0,1.0
2003-11-20,17.05,17.15,17.01,17.15,1800,5.03106025111738,5.06056793587466,5.01925717721446,5.06056793587466,6100.10583617715,0.0,1.0
2003-11-21,17.21,17.31,17.05,17.05,731,5.07827254672904,5.10778023148632,5.03106025111738,5.03106025111738,2477.32075902527,0.0,1.0
2003-11-24,17.39,17.79,17.37,17.73,1181,5.13138637929215,5.2494171183213,5.1254848423407,5.23171250746693,4002.34721806957,0.0,1.0
2003-11-25,18.13,18.13,17.23,17.23,3150,5.34974324649607,5.34974324649607,5.08417408368049,5.08417408368049,10675.18521331,0.0,1.0
2003-11-26,18.119,18.119,16.51,17.72,3150,5.34649740117277,5.34649740117277,4.87171875342803,5.2287617389912,10675.18521331,0.0,1.0
2003-11-28,18.12,18.12,18.12,18.12,0,5.34679247802035,5.34679247802035,5.34679247802035,5.34679247802035,0,0.0,1.0
2003-12-01,17.08,18.22,16.94,18.15,6975,5.03991255654456,5.37630016277763,4.99860179788436,5.35564478344753,23637.9101151865,0.0,1.0
2003-12-02,17.87,17.87,16.81,16.81,1350,5.27302326612713,5.27302326612713,4.96024180769989,4.96024180769989,4575.07937713286,0.0,1.0
2003-12-03,17.87,17.87,17.87,17.87,113,5.27302326612713,5.27302326612713,5.27302326612713,5.27302326612713,382.951088604454,0.0,1.0
2003-12-04,17.87,17.87,17.87,17.87,0,5.27302326612713,5.27302326612713,5.27302326612713,5.27302326612713,0,0.0,1.0
2003-12-05,17.87,17.87,17.87,17.87,0,5.27302326612713,5.27302326612713,5.27302326612713,5.27302326612713,0,0.0,1.0
2003-12-08,17.6,17.75,17.53,17.75,4163,5.19335251728246,5.23761404441838,5.17269713795235,5.23761404441838,14108.189220003,0.0,1.0
2003-12-09,17.441,17.68,17.441,17.68,281,5.14643529851837,5.21695866508828,5.14643529851837,5.21695866508828,952.294299980988,0.0,1.0
2003-12-10,17.5,17.5,17.43,17.43,338,5.16384483252517,5.16384483252517,5.14318945319507,5.14318945319507,1145.4643181266,0.0,1.0
2003-12-11,17.2,17.58,17.2,17.58,2363,5.07532177825331,5.187450980331,5.07532177825331,5.187450980331,8008.08338382589,0.0,1.0
2003-12-12,17.8,17.8,17.7,17.7,1631,5.25236788679703,5.25236788679703,5.22286020203974,5.22286020203974,5527.37367711385,0.0,1.0
2003-12-15,18.3,18.5,17.93,17.93,10800,5.39990631058346,5.45892168009803,5.2907278769815,5.2907278769815,36600.6350170629,0.0,1.0
2003-12-16,18.2,18.2,17.99,18.11,2138,5.37039862582617,5.37039862582617,5.30843248783587,5.34384170954462,7245.57015430375,0.0,1.0
2003-12-17,17.63,18.01,17.63,18.01,281,5.20220482270964,5.31433402478733,5.20220482270964,5.31433402478733,952.294299980989,0.0,1.0
2003-12-18,18.52,18.52,18.17,18.17,900,5.46482321704949,5.46482321704949,5.36154632039899,5.36154632039899,3050.05291808858,0.0,1.0
2003-12-19,18.49,18.49,18.49,18.49,56,5.45597091162231,5.45597091162231,5.45597091162231,5.45597091162231,189.781070458845,0.0,1.0
2003-12-22,17.86,17.95,17.81,17.81,1238,5.2700724976514,5.29662941393296,5.25531865527276,5.25531865527276,4195.51723621517,0.0,1.0
2003-12-23,17.93,18.5,17.86,17.86,4556,5.2907278769815,5.45892168009803,5.2700724976514,5.2700724976514,15440.0456609017,0.0,1.0
2003-12-24,17.93,17.93,17.93,17.93,0,5.2907278769815,5.2907278769815,5.2907278769815,5.2907278769815,0,0.0,1.0
2003-12-26,18.6,18.75,18.49,18.51,1238,5.48842936485532,5.53269089199125,5.45597091162231,5.46187244857376,4195.51723621518,0.0,1.0
2003-12-29,19.5,19.5,18.899,18.899,2475,5.7539985276709,5.7539985276709,5.57665734227961,5.57665734227961,8387.64552474358,0.0,1.0
2003-12-30,19.99,19.99,19.67,19.67,2138,5.89858618298161,5.89858618298161,5.80416159175829,5.80416159175829,7245.57015430374,0.0,1.0
2003-12-31,19.25,20.0,19.25,20.0,1631,5.68022931577768,5.90153695145734,5.68022931577768,5.90153695145734,5527.37367711386,0.0,1.0
2004-01-02,19.38,19.51,19.38,19.38,675,5.71858930596216,5.75694929614663,5.71858930596216,5.71858930596216,2287.53968856643,0.0,1.0
2004-01-05,19.68,19.69,17.48,19.11,19800,5.80711236023402,5.81006312870975,5.15794329557371,5.63891855711748,67101.1641979486,0.0,1.0
2004-01-06,19.72,19.72,19.42,19.71,3938,5.81891543413693,5.81891543413693,5.73039237986507,5.8159646656612,13345.6759904809,0.0,1.0
2004-01-07,19.801,20.0,19.801,20.0,1181,5.84281665879033,5.90153695145734,5.84281665879033,5.90153695145734,4002.34721806957,0.0,1.0
2004-01-08,19.9,19.9,19.4,19.85,1238,5.87202926670005,5.87202926670005,5.72449084291361,5.85727542432141,4195.51723621517,0.0,1.0
2004-01-09,19.531,19.531,19.531,19.531,56,5.76314590994566,5.76314590994566,5.76314590994566,5.76314590994566,189.781070458845,0.0,1.0
2004-01-12,19.86,19.86,19.86,19.86,113,5.86022619279713,5.86022619279713,5.86022619279713,5.86022619279713,382.951088604455,0.0,1.0
2004-01-13,19.75,19.75,19.75,19.75,3038,5.82776773956412,5.82776773956412,5.82776773956412,5.82776773956412,10295.6230723923,0.0,1.0
2004-01-14,19.5,19.5,19.5,19.5,1856,5.7539985276709,5.7539985276709,5.7539985276709,5.7539985276709,6289.886906636,0.0,1.0
2004-01-15,19.03,19.38,19.0,19.0,1238,5.61531240931165,5.71858930596216,5.60646010388447,5.60646010388447,4195.51723621518,0.0,1.0
2004-01-16,20.0,20.0,19.5,19.5,5513,5.90153695145734,5.90153695145734,5.7539985276709,5.7539985276709,18683.2685971359,0.0,1.0
2004-01-20,20.5,21.2,20.0,20.0,4613,6.04907537524377,6.25562916854477,5.90153695145734,5.90153695145734,15633.2156790473,0.0,1.0
2004-01-21,20.71,21.0,20.5,20.5,4500,6.11104151323407,6.1966137990302,6.04907537524377,6.04907537524377,15250.2645904429,0.0,1.0
2004-01-22,21.46,21.46,20.49,20.49,2081,6.33234914891372,6.33234914891372,6.04612460676804,6.04612460676804,7052.40013615814,0.0,1.0
2004-01-23,20.59,21.449,20.59,21.449,1800,6.07563229152533,6.32910330359042,6.07563229152533,6.32910330359042,6100.10583617715,0.0,1.0
2004-01-26,20.67,20.67,20.0,20.15,3600,6.09923843933116,6.09923843933116,5.90153695145734,5.94579847859326,12200.2116723543,0.0,1.0
2004-01-27,20.06,20.06,17.0,17.0,1238,5.91924156231171,5.91924156231171,5.01630640873873,5.01630640873873,4195.51723621517,0.0,1.0
2004-01-28,19.5,19.6,19.351,19.5,3938,5.7539985276709,5.78350621242819,5.71003207738254,5.7539985276709,13345.6759904809,0.0,1.0
2004-01-29,20.0,20.45,19.5,19.5,1856,5.93104463621462,6.06449314052945,5.78276852030926,5.78276852030926,6258.59393695124,0.1,1.0
2004-01-30,19.25,19.25,19.25,19.25,450,5.70863046235657,5.70863046235657,5.70863046235657,5.70863046235657,1517.43926273064,0.0,1.0
2004-02-02,18.86,20.4,18.501,18.501,3263,5.59297509195039,6.04966552893891,5.48651284073034,5.48651284073034,11003.1206984224,0.0,1.0
2004-02-03,20.051,20.14,18.02,18.51,4275,5.94616880003697,5.97256194866812,5.34387121722937,5.48918181081663,14415.672995941,0.0,1.0
2004-02-04,19.0,19.78,18.99,19.78,563,5.63449240440389,5.86580314521626,5.63152688208578,5.86580314521626,1898.48512203855,0.0,1.0
2004-02-05,19.0,20.22,18.8,19.0,6638,5.63449240440389,5.99628612721298,5.57518195804175,5.63449240440389,22383.9151689021,0.0,1.0
2004-02-06,19.0,19.0,19.0,19.0,0,5.63449240440389,5.63449240440389,5.63449240440389,5.63449240440389,0,0.0,1.0
2004-02-09,19.01,19.25,18.96,18.96,1631,5.637457926722,5.70863046235657,5.62263031513146,5.62263031513146,5499.87430558592,0.0,1.0
2004-02-10,19.25,19.25,18.91,19.239,956,5.70863046235657,5.70863046235657,5.60780270354093,5.70536838780666,3223.71541148997,0.0,1.0
2004-02-11,19.5,19.5,19.1,19.1,2531,5.78276852030926,5.78276852030926,5.66414762758496,5.66414762758496,8534.75283104719,0.0,1.0
2004-02-12,20.2,20.2,19.9,19.9,3656,5.99035508257677,5.99035508257677,5.90138941303355,5.90138941303355,12328.3509878738,0.0,1.0
2004-02-13,20.2,20.2,20.2,20.2,0,5.99035508257677,5.99035508257677,5.99035508257677,5.99035508257677,0,0.0,1.0
2004-02-17,20.4,21.19,19.93,20.89,4950,6.04966552893891,6.28394179206939,5.91028597998787,6.19497612252617,16691.831890037,0.0,1.0
2004-02-18,20.35,20.4,20.3,20.4,450,6.03483791734838,6.04966552893891,6.02001030575784,6.04966552893891,1517.43926273063,0.0,1.0
2004-02-19,19.95,20.4,19.95,20.4,3431,5.91621702462409,6.04966552893891,5.91621702462409,6.04966552893891,11569.6313565085,0.0,1.0
2004-02-20,20.261,20.7,20.26,20.41,9450,6.00844476871722,6.13863119848213,6.00814821648541,6.05263105125702,31866.2245173433,0.0,1.0
2004-02-23,20.25,20.7,20.06,20.7,1575,6.0051826941673,6.13863119848213,5.94883777012327,6.13863119848213,5311.03741955722,0.0,1.0
2004-02-24,19.75,20.121,19.75,20.121,2475,5.85690657826194,5.96692745626372,5.85690657826194,5.96692745626372,8345.91594501849,0.0,1.0
2004-02-25,19.69,19.75,19.4,19.75,3431,5.8391134443533,5.85690657826194,5.75311329712818,5.85690657826194,11569.6313565085,0.0,1.0
2004-02-26,19.78,19.79,19.461,19.51,1181,5.86580314521626,5.86876866753437,5.77120298326864,5.78573404262736,3982.43504285529,0.0,1.0
2004-02-27,19.37,20.7,19.37,20.7,2531,5.74421673017386,6.13863119848213,5.74421673017386,6.13863119848213,8534.75283104719,0.0,1.0
2004-03-01,19.42,19.67,19.37,19.668,18450,5.7590443417644,5.83318239971708,5.74421673017386,5.83258929525346,62215.009771956,0.0,1.0
2004-03-02,20.3,20.7,20.3,20.7,281,6.02001030575784,6.13863119848213,6.02001030575784,6.13863119848213,947.556517394019,0.0,1.0
2004-03-03,20.55,20.55,20.45,20.45,956,6.09414836371052,6.09414836371052,6.06449314052945,6.06449314052945,3223.71541148997,0.0,1.0
2004-03-04,20.59,20.59,20.426,20.44,1800,6.10601045298295,6.10601045298295,6.05737588696599,6.06152761821134,6069.75705092254,0.0,1.0
2004-03-05,20.65,20.71,20.65,20.65,3038,6.1238035868916,6.14159672080024,6.1238035868916,6.1238035868916,10244.401067057,0.0,1.0
2004-03-08,20.95,21.19,20.65,20.65,2363,6.21276925643482,6.28394179206939,6.1238035868916,6.1238035868916,7968.24217296108,0.0,1.0
2004-03-09,20.82,21.24,20.27,21.24,3038,6.17421746629942,6.29876940365993,6.01111373880352,6.29876940365993,10244.401067057,0.0,1.0
2004-03-10,20.36,20.939,20.36,20.939,1181,6.03780343966648,6.2095071818849,6.03780343966648,6.2095071818849,3982.43504285529,0.0,1.0
2004-03-11,20.36,20.36,20.36,20.36,0,6.03780343966648,6.03780343966648,6.03780343966648,6.03780343966648,0,0.0,1.0
2004-03-12,21.0,21.0,20.72,20.72,4331,6.22759686802535,6.22759686802535,6.14456224311835,6.14456224311835,14604.5098819697,0.0,1.0
2004-03-15,20.92,21.11,20.7,21.11,5231,6.2038726894805,6.26021761352453,6.13863119848213,6.26021761352453,17639.388407431,0.0,1.0
2004-03-16,21.0,21.11,20.61,21.07,11138,6.22759686802535,6.26021761352453,6.11194149761917,6.2483555242521,37558.3077962085,0.0,1.0
2004-03-17,21.0,21.1,20.94,20.99,16538,6.22759686802535,6.25725209120643,6.20980373411671,6.22463134570725,55767.5789489761,0.0,1.0
2004-03-18,20.36,20.66,20.35,20.66,1575,6.03780343966648,6.1267691092097,6.03483791734838,6.1267691092097,5311.03741955722,0.0,1.0
2004-03-19,19.631,19.631,18.74,19.36,2981,5.82161686267646,5.82161686267646,5.5573888241331,5.74125120785575,10052.1920937778,0.0,1.0
2004-03-22,19.16,19.3,18.75,18.75,1631,5.68194076149361,5.72345807394711,5.56035434645121,5.56035434645121,5499.87430558592,0.0,1.0
2004-03-23,19.24,19.95,19.06,19.95,1631,5.70566494003847,5.91621702462409,5.65228553831253,5.91621702462409,5499.87430558592,0.0,1.0
2004-03-24,18.73,19.21,18.73,18.9,5063,5.55442330181499,5.69676837308414,5.55442330181499,5.60483718122282,17072.8777493449,0.0,1.0
2004-03-25,18.73,18.88,18.5,18.5,2250,5.55442330181499,5.5989061365866,5.48621628849853,5.48621628849853,7587.19631365318,0.0,1.0
2004-03-26,18.85,18.85,18.63,18.63,338,5.59000956963228,5.59000956963228,5.52476807863392,5.52476807863392,1139.76549067323,0.0,1.0
2004-03-29,18.85,18.85,18.5,18.85,2363,5.59000956963228,5.59000956963228,5.48621628849853,5.59000956963228,7968.24217296109,0.0,1.0
2004-03-30,18.851,18.851,18.851,18.851,281,5.59030612186409,5.59030612186409,5.59030612186409,5.59030612186409,947.556517394019,0.0,1.0
2004-03-31,19.95,19.95,19.36,19.36,3375,5.91621702462409,5.91621702462409,5.74125120785575,5.74125120785575,11380.7944704798,0.0,1.0
2004-04-01,19.93,19.93,19.93,19.93,450,5.91028597998787,5.91028597998787,5.91028597998787,5.91028597998787,1517.43926273063,0.0,1.0
2004-04-02,19.75,19.94,19.44,19.94,563,5.85690657826194,5.91325150230598,5.76497538640061,5.91325150230598,1898.48512203855,0.0,1.0
2004-04-05,20.72,20.72,19.48,19.48,8550,6.14456224311835,6.14456224311835,5.77683747567304,5.77683747567304,28831.345991882,0.0,1.0
2004-04-06,20.35,20.73,20.33,20.73,2138,6.03483791734838,6.14752776543646,6.02890687271216,6.14752776543646,7209.52254159577,0.0,1.0
2004-04-07,21.0,21.0,20.3,20.3,1856,6.22759686802535,6.22759686802535,6.02001030575784,6.02001030575784,6258.59393695124,0.0,1.0
2004-04-08,20.83,21.25,20.74,21.24,13163,6.17718298861753,6.30173492597804,6.15049328775456,6.29876940365993,44386.7844784963,0.0,1.0
2004-04-12,21.27,21.27,21.19,21.19,1913,6.30766597061425,6.30766597061425,6.28394179206939,6.28394179206939,6450.80291023045,0.0,1.0
2004-04-13,21.31,21.31,21.25,21.29,1463,6.31952805988668,6.31952805988668,6.30173492597804,6.31359701525046,4933.36364749982,0.0,1.0
2004-04-14,21.82,21.82,21.31,21.32,2813,6.47076969811015,6.47076969811015,6.31952805988668,6.32249358220479,9485.68143569173,0.0,1.0
2004-04-15,22.12,22.12,21.89,22.0,900,6.55973536765337,6.55973536765337,6.4915283543369,6.52414909983608,3034.87852546127,0.0,1.0
2004-04-16,21.47,22.25,21.45,22.25,563,6.3669764169764,6.59828715778877,6.36104537234018,6.59828715778877,1898.48512203855,0.0,1.0
2004-04-19,21.75,21.75,21.44,21.45,1800,6.4500110418834,6.4500110418834,6.35807985002207,6.36104537234018,6069.75705092254,0.0,1.0
2004-04-20,22.0,22.1,21.75,21.75,4838,6.52414909983608,6.55380432301716,6.4500110418834,6.4500110418834,16314.1581179796,0.0,1.0
2004-04-21,21.75,22.1,19.5,22.1,5681,6.4500110418834,6.55380432301716,5.78276852030926,6.55380432301716,19156.8276701616,0.0,1.0
2004-04-22,21.75,21.75,21.64,21.64,1463,6.4500110418834,6.4500110418834,6.41739029638422,6.41739029638422,4933.36364749982,0.0,1.0
2004-04-23,21.75,21.76,21.75,21.75,2363,6.4500110418834,6.45297656420151,6.4500110418834,6.4500110418834,7968.24217296109,0.0,1.0
2004-04-26,21.5,21.75,21.5,21.75,7031,6.37587298393072,6.4500110418834,6.37587298393072,6.4500110418834,23709.1454583535,0.0,1.0
2004-04-27,21.87,21.87,21.41,21.41,956,6.48559730970069,6.48559730970069,6.34918328306775,6.34918328306775,3223.71541148997,0.0,1.0
2004-04-28,21.01,21.575,20.632,21.575,10631,6.26170037468359,6.43008974696803,6.14904341411098,6.43008974696803,35670.3924868469,0.105,1.0
2004-04-29,21.134,21.134,21.134,21.134,56,6.2986566263,6.2986566263,6.2986566263,6.2986566263,187.897843971727,0.0,1.0
2004-04-30,21.08,21.29,21.07,21.11,11363,6.28256277478962,6.34514997510774,6.27958243191733,6.2915038034065,38126.4857330488,0.0,1.0
2004-05-03,21.4,21.4,20.67,20.67,1913,6.37793374670294,6.37793374670294,6.16036871702569,6.16036871702569,6418.72456281988,0.0,1.0
2004-05-04,21.0,21.19,21.0,21.19,1575,6.2587200318113,6.31534654638483,6.2587200318113,6.31534654638483,5284.62686170481,0.0,1.0
2004-05-05,20.75,20.75,20.44,20.44,675,6.18421146000402,6.18421146000402,6.091820830963,6.091820830963,2264.84008358778,0.0,1.0
2004-05-06,20.3,20.44,20.19,20.44,956,6.05009603075092,6.091820830963,6.01731225915572,6.091820830963,3207.68462208876,0.0,1.0
2004-05-07,20.15,20.3,20.15,20.3,113,6.00539088766655,6.05009603075092,6.00539088766655,6.05009603075092,379.151006585806,0.0,1.0
2004-05-10,19.72,20.14,19.54,20.14,1913,5.87723614415804,6.00241054479426,5.8235899724568,6.00241054479426,6418.72456281988,0.0,1.0
2004-05-11,19.72,19.72,19.72,19.72,0,5.87723614415804,5.87723614415804,5.87723614415804,5.87723614415804,0,0.0,1.0
2004-05-12,19.24,19.271,19.24,19.271,281,5.73417968628806,5.74341874919217,5.73417968628806,5.74341874919217,942.844538500987,0.0,1.0
2004-05-13,19.36,19.48,18.94,18.94,6356,5.76994380075556,5.80570791522305,5.64476940011933,5.64476940011933,21326.405290791,0.0,1.0
2004-05-14,19.36,19.36,19.36,19.36,0,5.76994380075556,5.76994380075556,5.76994380075556,5.76994380075556,0,0.0,1.0
2004-05-17,19.24,19.4,19.02,19.24,731,5.73417968628806,5.78186517224472,5.66861214309766,5.73417968628806,2452.73792755951,0.0,1.0
2004-05-18,19.38,19.5,19.38,19.49,338,5.77590448650014,5.81166860096763,5.77590448650014,5.80868825809534,1134.09770111507,0.0,1.0
2004-05-19,18.97,18.97,18.97,18.97,113,5.6537104287362,5.6537104287362,5.6537104287362,5.6537104287362,379.151006585806,0.0,1.0
2004-05-20,18.97,18.97,18.97,18.97,0,5.6537104287362,5.6537104287362,5.6537104287362,5.6537104287362,0,0.0,1.0
2004-05-21,19.7,19.7,19.4,19.44,900,5.87127545841345,5.87127545841345,5.78186517224472,5.79378654373389,3019.78677811704,0.0,1.0
2004-05-24,20.71,20.71,19.74,19.74,900,6.17229008851486,6.17229008851486,5.88319682990262,5.88319682990262,3019.78677811704,0.0,1.0
2004-05-25,20.35,20.59,20.21,20.59,1913,6.06499774511238,6.13652597404736,6.0232729449003,6.13652597404736,6418.72456281988,0.0,1.0
2004-05-26,20.97,20.97,20.0,20.0,1913,6.24977900319442,6.24977900319442,5.96068574458219,5.96068574458219,6418.72456281989,0.0,1.0
2004-05-27,20.7,20.79,20.7,20.79,281,6.16930974564256,6.19613283149318,6.16930974564256,6.19613283149318,942.844538500987,0.0,1.0
2004-05-28,20.7,20.7,20.7,20.7,0,6.16930974564256,6.16930974564256,6.16930974564256,6.16930974564256,0,0.0,1.0
2004-06-01,20.86,21.98,20.0,21.98,1350,6.21699523159922,6.55079363329582,5.96068574458219,6.55079363329582,4529.68016717556,0.0,1.0
2004-06-02,20.29,20.67,20.122,20.66,1350,6.04711568787863,6.16036871702569,5.99704592762414,6.1573883741534,4529.68016717556,0.0,1.0
2004-06-03,20.47,20.47,19.55,19.55,1463,6.10076185957987,6.10076185957987,5.82657031532909,5.82657031532909,4908.83117376136,0.0,1.0
2004-06-04,21.11,21.12,20.58,20.58,3150,6.2915038034065,6.29448414627879,6.13354563117507,6.13354563117507,10569.2537234096,0.0,1.0
2004-06-07,21.11,21.11,21.11,21.11,0,6.2915038034065,6.2915038034065,6.2915038034065,6.2915038034065,0,0.0,1.0
2004-06-08,20.08,20.75,20.07,20.69,1800,5.98452848756052,6.18421146000402,5.98154814468823,6.16632940277027,6039.57355623407,0.0,1.0
2004-06-09,20.08,20.08,20.08,20.08,0,5.98452848756052,5.98452848756052,5.98452848756052,5.98452848756052,0,0.0,1.0
2004-06-10,19.77,20.06,19.76,20.06,338,5.89213785851949,5.97856780181593,5.8891575156472,5.97856780181593,1134.09770111507,0.0,1.0
2004-06-14,20.75,20.8,20.34,20.47,5850,6.18421146000402,6.19911317436547,6.06201740224008,6.10076185957987,19628.6140577607,0.0,1.0
2004-06-15,20.76,20.76,20.75,20.75,1575,6.18719180287631,6.18719180287631,6.18421146000402,6.18421146000402,5284.62686170482,0.0,1.0
2004-06-16,20.83,20.95,20.61,20.95,2363,6.20805420298235,6.24381831744984,6.14248665979194,6.24381831744984,7928.6179518784,0.0,1.0
2004-06-17,21.1,21.1,20.9,20.9,1800,6.28852346053421,6.28852346053421,6.22891660308839,6.22891660308839,6039.57355623407,0.0,1.0
2004-06-18,20.9,20.91,20.75,20.75,1350,6.22891660308839,6.23189694596068,6.18421146000402,6.18421146000402,4529.68016717555,0.0,1.0
2004-06-21,20.93,21.0,20.36,21.0,1856,6.23785763170526,6.2587200318113,6.06797808798467,6.2587200318113,6227.4714002058,0.0,1.0
2004-06-22,21.1,21.1,20.76,20.94,1913,6.28852346053421,6.28852346053421,6.18719180287631,6.24083797457755,6418.72456281988,0.0,1.0
2004-06-23,21.15,21.4,21.15,21.4,1463,6.30342517489566,6.37793374670294,6.30342517489566,6.37793374670294,4908.83117376136,0.0,1.0
2004-06-24,21.15,21.15,21.15,21.15,0,6.30342517489566,6.30342517489566,6.30342517489566,6.30342517489566,0,0.0,1.0
2004-06-25,20.36,20.36,20.36,20.36,281,6.06797808798467,6.06797808798467,6.06797808798467,6.06797808798467,942.844538500986,0.0,1.0
2004-06-28,20.36,20.36,20.36,20.36,0,6.06797808798467,6.06797808798467,6.06797808798467,6.06797808798467,0,0.0,1.0
2004-06-29,20.36,20.36,20.36,20.36,0,6.06797808798467,6.06797808798467,6.06797808798467,6.06797808798467,0,0.0,1.0
2004-06-30,20.09,20.5,20.09,20.5,1463,5.98750883043281,6.10970288819674,5.98750883043281,6.10970288819674,4908.83117376136,0.0,1.0
2004-07-01,20.79,20.79,20.53,20.53,675,6.19613283149318,6.19613283149318,6.11864391681362,6.11864391681362,2264.84008358778,0.0,1.0
2004-07-02,20.0,20.6,20.0,20.53,3263,5.96068574458219,6.13950631691965,5.96068574458219,6.11864391681362,10948.4047299954,0.0,1.0
2004-07-06,19.87,19.87,19.87,19.87,56,5.9219412872424,5.9219412872424,5.9219412872424,5.9219412872424,187.897843971727,0.0,1.0
2004-07-07,19.86,21.55,19.86,19.99,675,5.91896094437011,6.42263888978731,5.91896094437011,5.9577054017099,2264.84008358778,0.0,1.0
2004-07-08,19.87,19.87,19.01,19.01,1350,5.9219412872424,5.9219412872424,5.66563180022537,5.66563180022537,4529.68016717556,0.0,1.0
2004-07-09,19.87,19.87,19.87,19.87,0,5.9219412872424,5.9219412872424,5.9219412872424,5.9219412872424,0,0.0,1.0
2004-07-12,19.87,19.87,19.87,19.87,0,5.9219412872424,5.9219412872424,5.9219412872424,5.9219412872424,0,0.0,1.0
2004-07-13,20.15,20.99,20.15,20.99,113,6.00539088766655,6.255739688939,6.00539088766655,6.255739688939,379.151006585806,0.0,1.0
2004-07-14,20.34,21.13,20.11,20.14,5963,6.06201740224008,6.29746448915108,5.99346951617739,6.00241054479426,20007.7650643466,0.0,1.0
2004-07-15,20.34,20.34,20.34,20.34,0,6.06201740224008,6.06201740224008,6.06201740224008,6.06201740224008,0,0.0,1.0
2004-07-16,20.34,20.34,20.34,20.34,0,6.06201740224008,6.06201740224008,6.06201740224008,6.06201740224008,0,0.0,1.0
2004-07-19,20.34,20.34,20.34,20.34,0,6.06201740224008,6.06201740224008,6.06201740224008,6.06201740224008,0,0.0,1.0
2004-07-20,19.3,19.45,19.05,19.43,3431,5.75206174352181,5.79676688660618,5.67755317171453,5.79080620086159,11512.0982619106,0.0,1.0
2004-07-21,19.7,19.7,19.49,19.49,2363,5.87127545841345,5.87127545841345,5.80868825809534,5.80868825809534,7928.61795187841,0.0,1.0
2004-07-22,19.75,19.93,19.75,19.77,675,5.88617717277491,5.93982334447615,5.88617717277491,5.89213785851949,2264.84008358778,0.0,1.0
2004-07-23,19.96,19.96,19.7,19.7,281,5.94876437309302,5.94876437309302,5.87127545841345,5.87127545841345,942.844538500987,0.0,1.0
2004-07-26,19.57,19.57,19.5,19.5,1238,5.83253100107367,5.83253100107367,5.81166860096763,5.81166860096763,4153.8844792321,0.0,1.0
2004-07-27,20.2,20.2,19.75,19.75,731,6.02029260202801,6.02029260202801,5.88617717277491,5.88617717277491,2452.7379275595,0.0,1.0
2004-07-28,20.2,20.2,20.2,20.2,0,6.02029260202801,6.02029260202801,6.02029260202801,6.02029260202801,0,0.0,1.0
2004-07-29,20.2,20.2,19.64,20.0,450,6.05158620218707,6.05158620218707,5.88381945598782,5.99166950711591,1502.08551878759,0.105,1.0
2004-07-30,20.2,20.2,20.2,20.2,0,6.05158620218707,6.05158620218707,6.05158620218707,6.05158620218707,0,0.0,1.0
2004-08-02,20.0,20.0,18.99,18.99,1575,5.99166950711591,5.99166950711591,5.68909019700655,5.68909019700655,5257.29931575657,0.0,1.0
2004-08-03,20.0,20.0,20.0,20.0,0,5.99166950711591,5.99166950711591,5.99166950711591,5.99166950711591,0,0.0,1.0
2004-08-04,19.91,20.0,19.0,19.2,3656,5.96470699433389,5.99166950711591,5.69208603176011,5.75200272683127,12203.6103481943,0.0,1.0
2004-08-05,19.4,19.43,19.4,19.43,113,5.81191942190243,5.8209069261631,5.81191942190243,5.8209069261631,377.190363606662,0.0,1.0
2004-08-06,19.4,19.4,19.4,19.4,0,5.81191942190243,5.81191942190243,5.81191942190243,5.81191942190243,0,0.0,1.0
2004-08-09,19.4,19.4,19.4,19.4,0,5.81191942190243,5.81191942190243,5.81191942190243,5.81191942190243,0,0.0,1.0
2004-08-10,19.4,19.4,19.4,19.4,0,5.81191942190243,5.81191942190243,5.81191942190243,5.81191942190243,0,0.0,1.0
2004-08-11,19.84,19.84,19.19,19.31,731,5.94373615105898,5.94373615105898,5.74900689207771,5.78495690912041,2440.05447607496,0.0,1.0
2004-08-12,19.92,19.99,19.75,19.99,731,5.96770282908744,5.98867367236235,5.91677363827696,5.98867367236235,2440.05447607496,0.0,1.0
2004-08-13,19.69,20.0,19.01,19.01,1350,5.89879862975561,5.99166950711591,5.69508186651367,5.69508186651367,4506.25655636278,0.0,1.0
2004-08-16,19.69,19.69,19.69,19.69,0,5.89879862975561,5.89879862975561,5.89879862975561,5.89879862975561,0,0.0,1.0
2004-08-17,19.69,19.69,19.69,19.69,0,5.89879862975561,5.89879862975561,5.89879862975561,5.89879862975561,0,0.0,1.0
2004-08-18,19.11,19.14,19.11,19.14,113,5.72504021404925,5.73402771830992,5.72504021404925,5.73402771830992,377.190363606662,0.0,1.0
2004-08-19,19.11,19.11,19.11,19.11,0,5.72504021404925,5.72504021404925,5.72504021404925,5.72504021404925,0,0.0,1.0
2004-08-20,19.5,19.5,19.5,19.5,1350,5.84187776943801,5.84187776943801,5.84187776943801,5.84187776943801,4506.25655636278,0.0,1.0
2004-08-23,19.5,19.5,19.5,19.5,0,5.84187776943801,5.84187776943801,5.84187776943801,5.84187776943801,0,0.0,1.0
2004-08-24,19.5,19.66,19.0,19.0,1631,5.84187776943801,5.88981112549494,5.69208603176011,5.69208603176011,5444.22551365014,0.0,1.0
2004-08-25,19.5,19.5,19.5,19.5,0,5.84187776943801,5.84187776943801,5.84187776943801,5.84187776943801,0,0.0,1.0
2004-08-26,18.76,19.25,18.76,19.25,8156,5.62018599767472,5.76698190059906,5.62018599767472,5.76698190059906,27224.4655360703,0.0,1.0
2004-08-27,18.93,19.0,18.8,18.81,5681,5.67111518848521,5.69208603176011,5.63216933668895,5.63516517144251,18962.9951827385,0.0,1.0
2004-08-30,18.99,19.81,18.99,19.81,35775,5.68909019700655,5.93474864679831,5.68909019700655,5.93474864679831,119415.798743614,0.0,1.0
2004-08-31,19.16,19.21,18.99,18.99,2138,5.74001938781704,5.75499856158483,5.68909019700655,5.68909019700655,7136.57519815083,0.0,1.0
2004-09-01,19.55,20.0,19.45,19.45,3713,5.8568569432058,5.99166950711591,5.82689859567022,5.82689859567022,12393.8745139074,0.0,1.0
2004-09-02,19.55,19.55,19.55,19.55,0,5.8568569432058,5.8568569432058,5.8568569432058,5.8568569432058,0,0.0,1.0
2004-09-03,18.75,18.75,18.75,18.75,563,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,1879.27588239426,0.0,1.0
2004-09-07,18.75,18.75,18.75,18.75,0,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,0,0.0,1.0
2004-09-08,18.65,18.83,18.65,18.65,1800,5.58723181538558,5.64115684094963,5.58723181538558,5.58723181538558,6008.34207515038,0.0,1.0
2004-09-09,18.78,18.78,18.5,18.62,1013,5.62617766718184,5.62617766718184,5.54229429408221,5.57824431112491,3381.36140118185,0.0,1.0
2004-09-10,18.75,18.75,18.75,18.75,56,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,186.926197893567,0.0,1.0
2004-09-13,18.75,18.75,18.75,18.75,23963,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,79987.7228593491,0.0,1.0
2004-09-14,18.75,18.75,18.75,18.75,0,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,0,0.0,1.0
2004-09-15,18.75,18.75,18.75,18.75,0,5.61719016292116,5.61719016292116,5.61719016292116,5.61719016292116,0,0.0,1.0
2004-09-16,18.78,18.8,18.6,18.6,4163,5.62617766718184,5.63216933668895,5.57225264161779,5.57225264161779,13895.960032695,0.0,1.0
2004-09-17,18.8,18.81,18.8,18.8,6638,5.63216933668895,5.63516517144251,5.63216933668895,5.63216933668895,22157.4303860268,0.0,1.0
2004-09-20,18.95,19.05,18.81,18.81,900,5.67710685799232,5.7070652055279,5.63516517144251,5.63516517144251,3004.17103757519,0.0,1.0
2004-09-21,18.95,18.95,18.95,18.95,0,5.67710685799232,5.67710685799232,5.67710685799232,5.67710685799232,0,0.0,1.0
2004-09-22,18.95,18.95,18.95,18.95,0,5.67710685799232,5.67710685799232,5.67710685799232,5.67710685799232,0,0.0,1.0
2004-09-23,18.81,18.81,18.5,18.52,2081,5.63516517144251,5.63516517144251,5.54229429408221,5.54828596358933,6946.31103243774,0.0,1.0
2004-09-24,18.81,18.81,18.81,18.81,0,5.63516517144251,5.63516517144251,5.63516517144251,5.63516517144251,0,0.0,1.0
2004-09-27,18.94,18.94,18.76,18.76,3375,5.67411102323876,5.67411102323876,5.62018599767472,5.62018599767472,11265.641390907,0.0,1.0
2004-09-28,18.85,18.9,18.85,18.9,675,5.64714851045674,5.66212768422453,5.64714851045674,5.66212768422453,2253.12827818139,0.0,1.0
2004-09-29,19.09,19.09,18.55,18.81,2250,5.71904854454213,5.71904854454213,5.55727346785,5.63516517144251,7510.42759393797,0.0,1.0
2004-09-30,19.22,19.22,19.11,19.11,1463,5.75799439633839,5.75799439633839,5.72504021404925,5.72504021404925,4883.44691996944,0.0,1.0
2004-10-01,19.22,19.22,19.22,19.22,0,5.75799439633839,5.75799439633839,5.75799439633839,5.75799439633839,0,0.0,1.0
2004-10-04,19.22,19.22,19.22,19.22,113,5.75799439633839,5.75799439633839,5.75799439633839,5.75799439633839,377.190363606662,0.0,1.0
2004-10-05,19.209,19.209,18.8,18.8,1181,5.75469897810947,5.75469897810947,5.63216933668895,5.63216933668895,3942.13999486255,0.0,1.0
2004-10-06,18.8,18.8,18.8,18.8,2081,5.63216933668895,5.63216933668895,5.63216933668895,5.63216933668895,6946.31103243774,0.0,1.0
2004-10-07,18.59,18.59,18.59,18.59,56,5.56925680686424,5.56925680686424,5.56925680686424,5.56925680686424,186.926197893567,0.0,1.0
2004-10-08,18.55,18.7,18.45,18.6,4163,5.55727346785,5.60221098915337,5.52731512031442,5.57225264161779,13895.960032695,0.0,1.0
2004-10-11,18.55,18.55,18.55,18.55,0,5.55727346785,5.55727346785,5.55727346785,5.55727346785,0,0.0,1.0
2004-10-12,18.86,18.86,18.45,18.45,731,5.6501443452103,5.6501443452103,5.52731512031442,5.52731512031442,2440.05447607496,0.0,1.0
2004-10-13,19.0,19.0,19.0,19.0,56,5.69208603176011,5.69208603176011,5.69208603176011,5.69208603176011,186.926197893567,0.0,1.0
2004-10-14,19.0,19.0,19.0,19.0,0,5.69208603176011,5.69208603176011,5.69208603176011,5.69208603176011,0,0.0,1.0
2004-10-15,18.45,18.45,18.45,18.45,956,5.52731512031442,5.52731512031442,5.52731512031442,5.52731512031442,3191.09723546876,0.0,1.0
2004-10-18,18.3,18.3,18.3,18.3,56,5.48237759901105,5.48237759901105,5.48237759901105,5.48237759901105,186.926197893567,0.0,1.0
2004-10-19,18.01,18.3,18.01,18.3,113,5.39549839115787,5.48237759901105,5.39549839115787,5.48237759901105,377.190363606663,0.0,1.0
2004-10-20,18.01,18.3,17.56,18.3,5400,5.39549839115787,5.48237759901105,5.26068582724777,5.48237759901105,18025.0262254511,0.0,1.0
2004-10-21,18.09,18.09,16.8,16.8,4950,5.41946506918634,5.41946506918634,5.03300238597736,5.03300238597736,16522.9407066635,0.0,1.0
2004-10-22,18.82,19.369,18.5,18.5,2363,5.63816100619607,5.8026323341664,5.54229429408221,5.54229429408221,7887.61795754463,0.0,1.0
2004-10-25,18.82,18.82,18.82,18.82,0,5.63816100619607,5.63816100619607,5.63816100619607,5.63816100619607,0,0.0,1.0
2004-10-26,19.98,21.45,19.1,19.1,6075,5.98567783760879,6.42606554638181,5.72204437929569,5.72204437929569,20278.1545036325,0.0,1.0
2004-10-27,21.6,21.6,20.59,20.59,6863,6.47100306768518,6.47100306768518,6.16842375757583,6.16842375757583,22908.4731454206,0.0,1.0
2004-10-28,21.15,21.51,21.15,21.51,2756,6.36764676868743,6.47603224560126,6.36764676868743,6.47603224560126,9153.99395058078,0.105,1.0
2004-10-29,21.15,21.15,21.15,21.15,0,6.36764676868743,6.36764676868743,6.36764676868743,6.36764676868743,0,0.0,1.0
2004-11-01,20.6,20.6,20.15,20.18,731,6.20205784562464,6.20205784562464,6.06657599948235,6.0756081225585,2428.00057252342,0.0,1.0
2004-11-02,20.0,20.14,19.98,20.02,900,6.02141538410159,6.0635652917903,6.01539396871749,6.02743679948569,2989.33039024772,0.0,1.0
2004-11-03,20.17,20.17,19.43,20.0,900,6.07259741486645,6.07259741486645,5.84980504565469,6.02141538410159,2989.33039024772,0.0,1.0
2004-11-04,19.71,19.71,19.21,19.21,1856,5.93410486103212,5.93410486103212,5.78356947642958,5.78356947642958,6164.66356033306,0.0,1.0
2004-11-05,19.82,19.82,19.76,19.76,281,5.96722264564467,5.96722264564467,5.94915839949237,5.94915839949237,933.335377399565,0.0,1.0
2004-11-08,20.0,20.0,20.0,20.0,56,6.02141538410159,6.02141538410159,6.02141538410159,6.02141538410159,186.002779837636,0.0,1.0
2004-11-09,18.69,19.23,18.1,19.1,23175,5.62701267644294,5.78959089181368,5.44938092261194,5.75045169181702,76975.2575488786,0.0,1.0
2004-11-10,18.97,18.97,18.25,18.27,900,5.71131249182036,5.71131249182036,5.4945415379927,5.5005629533768,2989.33039024771,0.0,1.0
2004-11-11,19.48,19.51,19.4,19.4,1856,5.86485858411495,5.8738907071911,5.84077292257854,5.84077292257854,6164.66356033306,0.0,1.0
2004-11-12,19.68,20.35,19.31,19.75,31613,5.92507273795596,6.12679015332337,5.81367655335008,5.94614769180032,105001.890696557,0.0,1.0
2004-11-15,19.97,20.06,19.75,19.75,1856,6.01238326102544,6.03947963025389,5.94614769180032,5.94614769180032,6164.66356033306,0.0,1.0
2004-11-16,19.75,20.4,19.75,19.75,4163,5.94614769180032,6.14184369178362,5.94614769180032,5.94614769180032,13827.3137940014,0.0,1.0
2004-11-17,19.27,19.89,19.15,19.76,4275,5.80163372258188,5.98829759948903,5.76550523027727,5.94915839949237,14199.3193536766,0.0,1.0
2004-11-18,19.22,19.38,19.01,19.25,5513,5.78658018412163,5.83475150719444,5.72335532258856,5.79561230719778,18311.3093793729,0.0,1.0
2004-11-19,19.85,19.85,19.75,19.75,1013,5.97625476872083,5.97625476872083,5.94614769180032,5.94614769180032,3364.65742813437,0.0,1.0
2004-11-22,20.4,20.4,19.25,19.88,1800,6.14184369178362,6.14184369178362,5.79561230719778,5.98528689179698,5978.66078049543,0.0,1.0
2004-11-23,20.4,20.4,20.4,20.4,0,6.14184369178362,6.14184369178362,6.14184369178362,6.14184369178362,0,0.0,1.0
2004-11-24,20.4,20.4,20.4,20.4,0,6.14184369178362,6.14184369178362,6.14184369178362,6.14184369178362,0,0.0,1.0
2004-11-26,20.4,20.4,20.4,20.4,0,6.14184369178362,6.14184369178362,6.14184369178362,6.14184369178362,0,0.0,1.0
2004-11-29,19.95,20.32,19.95,20.32,1013,6.00636184564133,6.11775803024721,6.00636184564133,6.11775803024721,3364.65742813438,0.0,1.0
2004-11-30,19.8,19.8,19.75,19.75,2363,5.96120123026057,5.96120123026057,5.94614769180032,5.94614769180032,7848.65301350595,0.0,1.0
2004-12-01,19.96,19.96,19.94,19.96,956,6.00937255333339,6.00937255333339,6.00335113794928,6.00937255333339,3175.33317008535,0.0,1.0
2004-12-02,20.25,20.25,20.22,20.22,113,6.09668307640286,6.09668307640286,6.08765095332671,6.08765095332671,375.327037886658,0.0,1.0
2004-12-03,20.65,20.75,20.52,20.75,4500,6.21711138408489,6.2472184610054,6.17797218408823,6.2472184610054,14946.6519512386,0.0,1.0
2004-12-06,20.54,20.71,19.6,20.0,1856,6.18399359947233,6.2351756302372,5.90098707641956,6.02141538410159,6164.66356033307,0.0,1.0
2004-12-07,20.16,20.54,20.16,20.54,900,6.0695867071744,6.18399359947233,6.0695867071744,6.18399359947233,2989.33039024772,0.0,1.0
2004-12-08,20.33,20.45,19.55,20.45,4950,6.12076873793926,6.15689723024387,5.8859335379593,6.15689723024387,16441.3171463624,0.0,1.0
2004-12-09,20.46,20.48,20.15,20.15,5400,6.15990793793593,6.16592935332003,6.06657599948235,6.06657599948235,17935.9823414863,0.0,1.0
2004-12-10,20.75,20.75,20.54,20.54,450,6.2472184610054,6.2472184610054,6.18399359947233,6.18399359947233,1494.66519512386,0.0,1.0
2004-12-13,21.01,21.04,20.28,20.38,1350,6.32549686099872,6.33452898407487,6.10571519947901,6.13582227639952,4483.99558537157,0.0,1.0
2004-12-14,21.19,21.19,20.75,20.75,956,6.37968959945563,6.37968959945563,6.2472184610054,6.2472184610054,3175.33317008535,0.0,1.0
2004-12-15,20.75,20.75,20.75,20.75,956,6.2472184610054,6.2472184610054,6.2472184610054,6.2472184610054,3175.33317008535,0.0,1.0
2004-12-16,20.61,20.76,20.591,20.75,5063,6.20506855331669,6.25022916869745,6.19934820870179,6.2472184610054,16816.6441842491,0.0,1.0
2004-12-17,20.3,20.58,20.07,20.58,4500,6.11173661486311,6.19603643024053,6.04249033794594,6.19603643024053,14946.6519512386,0.0,1.0
2004-12-20,20.67,20.67,20.18,20.18,1350,6.22313279946899,6.22313279946899,6.0756081225585,6.0756081225585,4483.99558537157,0.0,1.0
2004-12-21,21.248,21.248,21.0,21.0,956,6.39715170406953,6.39715170406953,6.32248615330667,6.32248615330667,3175.33317008535,0.0,1.0
2004-12-22,21.3,21.3,20.25,20.77,4331,6.41280738406819,6.41280738406819,6.09668307640286,6.2532398763895,14385.3221335143,0.0,1.0
2004-12-23,21.87,22.0,21.34,21.34,3656,6.58441772251509,6.62355692251175,6.4248502148364,6.4248502148364,12143.3243408285,0.0,1.0
2004-12-27,22.25,22.25,22.13,22.25,731,6.69882461481302,6.69882461481302,6.66269612250841,6.69882461481302,2428.00057252342,0.0,1.0
2004-12-28,22.5,22.5,22.5,22.5,113,6.77409230711429,6.77409230711429,6.77409230711429,6.77409230711429,375.327037886657,0.0,1.0
2004-12-29,22.4,23.0,22.4,22.55,4556,6.74398523019378,6.92462769171683,6.74398523019378,6.78914584557454,15132.6547310762,0.0,1.0
2004-12-30,22.2,22.25,22.0,22.0,1463,6.68377107635276,6.69882461481302,6.62355692251175,6.62355692251175,4859.32262325823,0.0,1.0
2004-12-31,22.25,22.8,21.55,22.2,2250,6.69882461481302,6.86441353787581,6.48807507636946,6.68377107635276,7473.32597561929,0.0,1.0
2005-01-03,22.2,22.27,22.2,22.27,281,6.68377107635276,6.70484603019712,6.68377107635276,6.70484603019712,933.335377399565,0.0,1.0
2005-01-04,22.0,22.04,22.0,22.04,1631,6.62355692251175,6.63559975327995,6.62355692251175,6.63559975327995,5417.33096277114,0.0,1.0
2005-01-05,21.29,21.42,21.29,21.42,450,6.40979667637614,6.4489358763728,6.40979667637614,6.4489358763728,1494.66519512386,0.0,1.0
2005-01-06,20.5,21.29,20.01,21.29,5063,6.17195076870413,6.40979667637614,6.02442609179364,6.40979667637614,16816.6441842491,0.0,1.0
2005-01-07,19.58,20.02,18.75,20.02,11138,5.89496566103545,6.02743679948569,5.64507692259524,6.02743679948569,36994.6243184212,0.0,1.0
2005-01-10,20.06,20.06,19.84,19.84,1238,6.03947963025389,6.03947963025389,5.97324406102878,5.97324406102878,4111.9900256963,0.0,1.0
2005-01-11,20.14,20.14,19.86,20.06,900,6.0635652917903,6.0635652917903,5.97926547641288,6.03947963025389,2989.33039024772,0.0,1.0
2005-01-12,20.0,20.0,19.99,19.99,450,6.02141538410159,6.02141538410159,6.01840467640954,6.01840467640954,1494.66519512386,0.0,1.0
2005-01-13,20.0,20.0,20.0,20.0,0,6.02141538410159,6.02141538410159,6.02141538410159,6.02141538410159,0,0.0,1.0
2005-01-14,20.39,20.39,20.05,20.05,563,6.13883298409157,6.13883298409157,6.03646892256184,6.03646892256184,1869.99223301052,0.0,1.0
2005-01-18,20.23,20.63,20.05,20.44,3431,6.09066166101876,6.21108996870079,6.03646892256184,6.15388652255182,11395.9917432666,0.0,1.0
2005-01-19,20.82,20.84,19.72,19.72,281,6.26829341484975,6.27431483023386,5.93711556872417,5.93711556872417,933.335377399565,0.0,1.0
2005-01-20,20.82,20.82,20.82,20.82,0,6.26829341484975,6.26829341484975,6.26829341484975,6.26829341484975,0,0.0,1.0
2005-01-21,20.82,20.82,20.82,20.82,0,6.26829341484975,6.26829341484975,6.26829341484975,6.26829341484975,0,0.0,1.0
2005-01-24,20.1,20.1,19.81,19.81,1238,6.0515224610221,6.0515224610221,5.96421193795262,5.96421193795262,4111.9900256963,0.0,1.0
2005-01-25,20.25,20.26,20.05,20.23,3600,6.09668307640286,6.09969378409491,6.03646892256184,6.09066166101876,11957.3215609909,0.0,1.0
2005-01-26,20.25,20.25,20.25,20.25,0,6.09668307640286,6.09668307640286,6.09668307640286,6.09668307640286,0,0.0,1.0
2005-01-27,20.0,20.0,20.0,20.0,1013,6.02141538410159,6.02141538410159,6.02141538410159,6.02141538410159,3364.65742813437,0.0,1.0
2005-01-28,20.05,20.1,20.03,20.08,900,6.06808135332838,6.08321372578057,6.0620284043475,6.07716077679969,2973.75709870834,0.105,1.0
2005-01-31,20.05,20.05,20.05,20.05,0,6.06808135332838,6.06808135332838,6.06808135332838,6.06808135332838,0,0.0,1.0
2005-02-01,20.05,20.05,20.05,20.05,0,6.06808135332838,6.06808135332838,6.06808135332838,6.06808135332838,0,0.0,1.0
2005-02-02,20.25,20.25,20.1,20.1,731,6.12861084313714,6.12861084313714,6.08321372578057,6.08321372578057,2415.351599062,0.0,1.0
2005-02-03,20.761,20.79,20.72,20.73,1631,6.28326368959852,6.29204046562079,6.27085514418773,6.27388161867817,5389.10869777035,0.0,1.0
2005-02-04,21.25,21.25,20.25,20.73,1350,6.43125829218095,6.43125829218095,6.12861084313714,6.27388161867817,4460.63564806252,0.0,1.0
2005-02-07,20.741,21.25,20.741,21.24,956,6.27721074061765,6.43125829218095,6.27721074061765,6.42823181769051,3158.79087373909,0.0,1.0
2005-02-08,20.98,21.25,20.14,20.14,563,6.34954348093912,6.43125829218095,6.09531962374232,6.09531962374232,1860.25027396978,0.0,1.0
2005-02-09,21.13,21.58,21.13,21.58,1181,6.39494059829569,6.5311319503654,6.39494059829569,6.5311319503654,3902.23014841617,0.0,1.0
2005-02-10,22.0,22.0,21.13,21.13,2531,6.6582438789638,6.6582438789638,6.39494059829569,6.39494059829569,8362.86579647869,0.0,1.0
2005-02-11,22.33,22.8,22.29,22.77,1575,6.75811753714826,6.90036183819885,6.74601163918651,6.89128241472754,5204.0749227396,0.0,1.0
2005-02-14,24.0,24.0,22.91,24.0,2475,7.26353877705142,7.26353877705142,6.93365305759367,7.26353877705142,8177.83202144795,0.0,1.0
2005-02-15,24.15,24.22,23.861,23.861,956,7.30893589440799,7.33012121584106,7.22147078163433,7.22147078163433,3158.79087373909,0.0,1.0
2005-02-16,25.1,25.1,23.51,23.51,4781,7.59645097099961,7.59645097099961,7.11524152701996,7.11524152701996,15797.2585432496,0.0,1.0
2005-02-17,23.91,24.8,23.89,24.68,4781,7.23630050663748,7.50565673628647,7.2302475576566,7.46933904240121,15797.2585432496,0.0,1.0
2005-02-18,22.25,23.26,22.25,23.24,1913,6.73390574122476,7.039579664759,6.73390574122476,7.03352671577813,6320.88592203229,0.0,1.0
2005-02-22,22.0,22.0,21.66,21.66,1181,6.6582438789638,6.6582438789638,6.55534374628891,6.55534374628891,3902.23014841617,0.0,1.0
2005-02-23,21.75,21.75,21.75,21.75,281,6.58258201670285,6.58258201670285,6.58258201670285,6.58258201670285,928.473049707828,0.0,1.0
2005-02-24,21.75,21.93,21.75,21.9,956,6.58258201670285,6.63705855753074,6.58258201670285,6.62797913405942,3158.79087373909,0.0,1.0
2005-02-25,21.75,21.75,21.75,21.75,0,6.58258201670285,6.58258201670285,6.58258201670285,6.58258201670285,0,0.0,1.0
2005-02-28,22.1,22.11,21.7,21.72,4331,6.68850862386819,6.69153509835862,6.56744964425066,6.57350259323154,14310.3799938954,0.0,1.0
2005-03-01,22.1,22.11,22.1,22.11,281,6.68850862386819,6.69153509835862,6.68850862386819,6.69153509835862,928.473049707827,0.0,1.0
2005-03-02,21.621,21.621,21.621,21.621,56,6.5435404957762,6.5435404957762,6.5435404957762,6.5435404957762,185.033775030741,0.0,1.0
2005-03-03,22.49,22.49,22.13,22.13,1575,6.80654112899527,6.80654112899527,6.6975880473395,6.6975880473395,5204.0749227396,0.0,1.0
2005-03-04,22.49,22.579,22.49,22.5,600,6.80654112899527,6.83347675196017,6.80654112899527,6.80956760348571,1982.50473247223,0.0,1.0
2005-03-07,22.48,22.48,22.48,22.48,113,6.80351465450483,6.80351465450483,6.80351465450483,6.80351465450483,373.371724615604,0.0,1.0
2005-03-08,22.6,23.128,22.53,22.53,1181,6.83983234839009,6.99963020148522,6.81864702695702,6.81864702695702,3902.23014841617,0.0,1.0
2005-03-09,22.56,22.731,22.55,22.73,2250,6.82772645042834,6.87947916421483,6.8246999759379,6.87917651676579,7434.39274677086,0.0,1.0
2005-03-10,21.993,21.993,21.993,21.993,113,6.6561253468205,6.6561253468205,6.6561253468205,6.6561253468205,373.371724615603,0.0,1.0
2005-03-11,22.21,22.21,22.21,22.21,56,6.721799843263,6.721799843263,6.721799843263,6.721799843263,185.033775030742,0.0,1.0
2005-03-14,22.22,22.22,22.22,22.22,56,6.72482631775344,6.72482631775344,6.72482631775344,6.72482631775344,185.033775030742,0.0,1.0
2005-03-15,22.06,22.15,21.8,21.8,1238,6.67640272590643,6.70364099632037,6.59771438915504,6.59771438915504,4090.56809800104,0.0,1.0
2005-03-16,22.03,22.19,21.83,22.19,2363,6.66732330243512,6.71574689428213,6.60679381262636,6.71574689428213,7807.76447138646,0.0,1.0
2005-03-17,21.62,22.04,21.62,22.04,563,6.54323784832716,6.67034977692556,6.54323784832716,6.67034977692556,1860.25027396977,0.0,1.0
2005-03-18,21.62,21.62,21.62,21.62,0,6.54323784832716,6.54323784832716,6.54323784832716,6.54323784832716,0,0.0,1.0
2005-03-21,22.76,22.76,21.0,22.72,3263,6.8882559402371,6.8882559402371,6.35559642991999,6.87615004227535,10781.5215700948,0.0,1.0
2005-03-22,23.26,23.26,22.57,22.8,1631,7.039579664759,7.039579664759,6.83075292491878,6.90036183819885,5389.10869777035,0.0,1.0
2005-03-23,22.37,23.02,22.37,22.51,956,6.77022343511001,6.96694427698849,6.77022343511001,6.81259407797615,3158.79087373909,0.0,1.0
2005-03-24,23.05,23.05,23.05,23.05,113,6.9760237004598,6.9760237004598,6.9760237004598,6.9760237004598,373.371724615604,0.0,1.0
2005-03-28,22.45,22.45,22.45,22.45,56,6.79443523103352,6.79443523103352,6.79443523103352,6.79443523103352,185.033775030741,0.0,1.0
2005-03-29,15.99,17.05,15.78,17.0,1631,6.452443613614,6.88018534159591,6.36770232788173,6.86000884499299,4041.83152332777,0.0,1.33333333333333
2005-03-30,16.0,16.29,15.95,16.29,1200,6.45647891293458,6.57350259323152,6.43630241633166,6.57350259323152,2973.75709870835,0.0,1.0
2005-03-31,16.4,16.42,16.34,16.34,3375,6.61789088575795,6.62596148439911,6.59367908983444,6.59367908983444,8363.69184011724,0.0,1.0
2005-04-01,16.36,16.48,16.35,16.42,1575,6.60174968847561,6.65017328032262,6.59771438915503,6.62596148439911,3903.05619205471,0.0,1.0
2005-04-04,16.25,16.55,16.25,16.55,1350,6.55736139594918,6.67842037556671,6.55736139594918,6.67842037556671,3345.4767360469,0.0,1.0
2005-04-05,17.0,17.0,16.48,16.48,3375,6.86000884499299,6.86000884499299,6.65017328032262,6.65017328032262,8363.69184011724,0.0,1.0
2005-04-06,17.05,18.0,17.05,18.0,2775,6.88018534159591,7.2635387770514,6.88018534159591,7.2635387770514,6876.81329076307,0.0,1.0
2005-04-07,17.248,17.248,17.221,17.23,600,6.96008426814348,6.96008426814348,6.9491889599779,6.95282072936643,1486.87854935418,0.0,1.0
2005-04-08,17.171,17.225,17.171,17.225,750,6.92901246337498,6.95080307970614,6.92901246337498,6.95080307970614,1858.59818669272,0.0,1.0
2005-04-11,17.04,17.09,17.0,17.0,1200,6.87615004227533,6.89632653887825,6.86000884499299,6.86000884499299,2973.75709870835,0.0,1.0
2005-04-12,16.97,18.0,16.73,18.0,6450,6.84790294703124,7.2635387770514,6.75105576333722,7.2635387770514,15983.9444055574,0.0,1.0
2005-04-13,16.97,16.97,16.44,16.44,375,6.84790294703124,6.84790294703124,6.63403208304028,6.63403208304028,929.29909334636,0.0,1.0
2005-04-14,16.97,16.97,16.97,16.97,0,6.84790294703124,6.84790294703124,6.84790294703124,6.84790294703124,0,0.0,1.0
2005-04-15,16.97,16.97,16.97,16.97,0,6.84790294703124,6.84790294703124,6.84790294703124,6.84790294703124,0,0.0,1.0
2005-04-18,15.76,16.3,15.76,16.27,1200,6.35963172924056,6.5775378925521,6.35963172924056,6.56543199459035,2973.75709870835,0.0,1.0
2005-04-19,16.07,16.07,16.054,16.07,450,6.48472600817867,6.48472600817867,6.47826952926574,6.48472600817867,1115.15891201563,0.0,1.0
2005-04-20,16.09,16.09,15.16,15.75,6300,6.49279660681984,6.49279660681984,6.11751377000552,6.35559642991998,15612.2247682188,0.0,1.0
2005-04-21,16.49,16.49,16.21,16.39,1950,6.6542085796432,6.6542085796432,6.54122019866685,6.61385558643736,4832.35528540107,0.0,1.0
2005-04-22,16.5,16.86,16.49,16.63,6075,6.65824387896379,6.80351465450481,6.6542085796432,6.71070277013138,15054.645312211,0.0,1.0
2005-04-25,16.76,16.76,16.561,16.561,2400,6.76316166129897,6.76316166129897,6.68285920481935,6.68285920481935,5947.51419741671,0.0,1.0
2005-04-26,17.376,17.376,16.836,16.838,600,7.01173609944696,7.01173609944696,6.79382993613541,6.79463699599953,1486.87854935418,0.0,1.0
2005-04-27,16.892,17.4,16.892,17.4,1650,6.81642761233068,7.02142081781636,6.81642761233068,7.02142081781636,4088.91601072399,0.0,1.0
2005-04-28,16.82,17.24,16.82,17.2,1650,6.82167350144744,6.99201255439678,6.82167350144744,6.97578978744923,4068.35653950769,0.085,1.0
2005-04-29,17.63,17.63,16.8,16.8,900,7.15018453213546,7.15018453213546,6.81356211797367,6.81356211797367,2219.10356700419,0.0,1.0
2005-05-02,16.8,16.8,16.6,16.8,3900,6.81356211797367,6.81356211797367,6.73244828323588,6.81356211797367,9616.11545701816,0.0,1.0
2005-05-03,16.8,16.8,16.8,16.8,0,6.81356211797367,6.81356211797367,6.81356211797367,6.81356211797367,0,0.0,1.0
2005-05-04,17.342,17.342,16.57,16.57,600,7.03338061011305,7.03338061011305,6.72028120802522,6.72028120802522,1479.4023780028,0.0,1.0
2005-05-05,17.001,17.499,17.001,17.499,300,6.89508152188514,7.09705497038221,6.89508152188514,7.09705497038221,739.701189001397,0.0,1.0
2005-05-06,17.264,17.264,17.0,17.0,600,7.00174621456532,7.00174621456532,6.89467595271145,6.89467595271145,1479.40237800279,0.0,1.0
2005-05-09,16.71,16.81,16.51,16.57,4575,6.77706089234166,6.81761780971055,6.69594705760388,6.72028120802522,11280.4431322713,0.0,1.0
2005-05-10,16.804,16.804,16.804,16.804,75,6.81518439466842,6.81518439466842,6.81518439466842,6.81518439466842,184.925297250349,0.0,1.0
2005-05-11,16.8,16.8,16.8,16.8,0,6.81356211797367,6.81356211797367,6.81356211797367,6.81356211797367,0,0.0,1.0
2005-05-12,16.8,16.8,16.8,16.8,0,6.81356211797367,6.81356211797367,6.81356211797367,6.81356211797367,0,0.0,1.0
2005-05-13,16.75,16.969,16.5,16.5,7500,6.79328365928922,6.88210330832709,6.69189136586699,6.69189136586699,18492.5297250349,0.0,1.0
2005-05-16,16.51,16.51,16.51,16.51,1500,6.69594705760388,6.69594705760388,6.69594705760388,6.69594705760388,3698.50594500699,0.0,1.0
2005-05-17,16.47,16.51,16.41,16.51,10950,6.67972429065633,6.69594705760388,6.65539014023499,6.69594705760388,26999.093398551,0.0,1.0
2005-05-18,16.45,16.77,16.45,16.77,600,6.67161290718255,6.801395042763,6.67161290718255,6.801395042763,1479.40237800279,0.0,1.0
2005-05-19,16.42,16.75,16.42,16.75,1650,6.65944583197188,6.79328365928922,6.65944583197188,6.79328365928922,4068.35653950769,0.0,1.0
2005-05-20,16.65,16.65,16.65,16.65,300,6.75272674192033,6.75272674192033,6.75272674192033,6.75272674192033,739.701189001397,0.0,1.0
2005-05-23,16.65,16.65,16.65,16.65,0,6.75272674192033,6.75272674192033,6.75272674192033,6.75272674192033,0,0.0,1.0
2005-05-24,16.65,16.65,16.65,16.65,0,6.75272674192033,6.75272674192033,6.75272674192033,6.75272674192033,0,0.0,1.0
2005-05-25,16.42,16.585,16.41,16.45,2100,6.65944583197188,6.72636474563055,6.65539014023499,6.67161290718255,5177.90832300978,0.0,1.0
2005-05-26,16.42,16.42,16.42,16.42,0,6.65944583197188,6.65944583197188,6.65944583197188,6.65944583197188,0,0.0,1.0
2005-05-27,16.52,16.74,16.52,16.7,1050,6.70000274934077,6.78922796755233,6.70000274934077,6.77300520060477,2588.95416150489,0.0,1.0
2005-05-31,16.47,16.68,16.47,16.605,3075,6.67972429065633,6.764893817131,6.67972429065633,6.73447612910433,7581.93718726432,0.0,1.0
2005-06-01,16.84,16.84,16.0,16.0,3600,6.82978488492122,6.82978488492122,6.48910677902254,6.48910677902254,8876.41426801677,0.0,1.0
2005-06-02,16.29,16.5,14.51,16.42,14400,6.60672183939232,6.69189136586699,5.88480871022606,6.65944583197188,35505.6570720671,0.0,1.0
2005-06-03,16.48,16.49,16.16,16.3,2250,6.68377998239322,6.6878356741301,6.55399784681276,6.61077753112921,5547.75891751048,0.0,1.0
2005-06-06,16.64,16.64,16.52,16.52,1275,6.74867105018344,6.74867105018344,6.70000274934077,6.70000274934077,3143.73005325594,0.0,1.0
2005-06-07,16.79,16.79,16.63,16.64,1875,6.80950642623678,6.80950642623678,6.74461535844655,6.74867105018344,4623.13243125873,0.0,1.0
2005-06-08,16.79,16.79,16.79,16.79,0,6.80950642623678,6.80950642623678,6.80950642623678,6.80950642623678,0,0.0,1.0
2005-06-09,16.744,17.0,16.744,17.0,1200,6.79085024424709,6.89467595271145,6.79085024424709,6.89467595271145,2958.80475600559,0.0,1.0
2005-06-10,17.13,17.13,17.12,17.13,750,6.94739994529101,6.94739994529101,6.94334425355412,6.94739994529101,1849.25297250349,0.0,1.0
2005-06-13,17.44,17.44,17.35,17.43,750,7.07312638913457,7.07312638913457,7.03662516350257,7.06907069739768,1849.25297250349,0.0,1.0
2005-06-14,17.79,17.79,17.38,17.38,600,7.21507559992568,7.21507559992568,7.04879223871323,7.04879223871323,1479.4023780028,0.0,1.0
2005-06-15,17.79,17.79,17.79,17.79,0,7.21507559992568,7.21507559992568,7.21507559992568,7.21507559992568,0,0.0,1.0
2005-06-16,17.35,17.35,17.27,17.27,375,7.03662516350257,7.03662516350257,7.00417962960745,7.00417962960745,924.626486251746,0.0,1.0
2005-06-17,17.382,17.382,17.382,17.382,150,7.04960337706061,7.04960337706061,7.04960337706061,7.04960337706061,369.850594500699,0.0,1.0
2005-06-20,17.38,17.38,17.38,17.38,0,7.04879223871323,7.04879223871323,7.04879223871323,7.04879223871323,0,0.0,1.0
2005-06-21,17.582,17.582,17.582,17.582,300,7.13071721179839,7.13071721179839,7.13071721179839,7.13071721179839,739.701189001398,0.0,1.0
2005-06-22,17.04,17.04,17.04,17.04,150,6.910898719659,6.910898719659,6.910898719659,6.910898719659,369.850594500699,0.0,1.0
2005-06-23,17.43,17.6,17.4,17.53,2475,7.06907069739768,7.13801745692479,7.05690362218701,7.10962761476657,6102.53480926153,0.0,1.0
2005-06-24,19.0,19.0,16.42,17.58,3975,7.70581430008926,7.70581430008926,6.65944583197188,7.12990607345101,9801.04075426852,0.0,1.0
2005-06-27,17.5,17.5,17.5,17.5,75,7.0974605395559,7.0974605395559,7.0974605395559,7.0974605395559,184.925297250349,0.0,1.0
2005-06-28,17.53,17.59,16.92,17.5,11550,7.10962761476657,7.1339617651879,6.86223041881634,7.0974605395559,28478.4957765538,0.0,1.0
2005-06-29,17.77,17.77,17.5,17.65,2400,7.20696421645191,7.20696421645191,7.0974605395559,7.15829591560924,5917.60951201118,0.0,1.0
2005-06-30,17.77,17.77,17.77,17.77,0,7.20696421645191,7.20696421645191,7.20696421645191,7.20696421645191,0,0.0,1.0
2005-07-01,17.77,17.77,17.77,17.77,0,7.20696421645191,7.20696421645191,7.20696421645191,7.20696421645191,0,0.0,1.0
2005-07-05,17.61,17.61,17.55,17.55,450,7.14207314866168,7.14207314866168,7.11773899824035,7.11773899824035,1109.5517835021,0.0,1.0
2005-07-06,17.61,17.61,17.61,17.61,0,7.14207314866168,7.14207314866168,7.14207314866168,7.14207314866168,0,0.0,1.0
2005-07-07,17.65,17.65,17.65,17.65,450,7.15829591560924,7.15829591560924,7.15829591560924,7.15829591560924,1109.5517835021,0.0,1.0
2005-07-08,18.0,18.0,18.0,18.0,75,7.30024512640036,7.30024512640036,7.30024512640036,7.30024512640036,184.925297250349,0.0,1.0
2005-07-11,18.06,18.06,18.05,18.05,300,7.32457927682169,7.32457927682169,7.3205235850848,7.3205235850848,739.701189001397,0.0,1.0
2005-07-12,17.91,18.16,17.78,18.1,2550,7.26374390076835,7.36513619419058,7.2110199081888,7.34080204376925,6287.46010651188,0.0,1.0
2005-07-13,17.06,17.72,17.06,17.72,4800,6.91901010313278,7.18668575776746,6.91901010313278,7.18668575776746,11835.2190240224,0.0,1.0
2005-07-14,16.56,17.8999,16.56,17.52,7875,6.71622551628833,7.2596476521141,6.71622551628833,7.10557192302968,19417.1562112867,0.0,1.0
2005-07-15,17.02,17.02,16.93,16.95,2100,6.90278733618523,6.90278733618523,6.86628611055322,6.874397494027,5177.90832300978,0.0,1.0
2005-07-18,16.77,17.6,16.75,17.6,3300,6.801395042763,7.13801745692479,6.79328365928922,7.13801745692479,8136.71307901537,0.0,1.0
2005-07-19,17.02,17.1,16.76,17.1,1950,6.90278733618523,6.93523287008034,6.79733935102611,6.93523287008034,4808.05772850908,0.0,1.0
2005-07-20,16.99,17.1,16.99,17.02,3150,6.89062026097456,6.93523287008034,6.89062026097456,6.90278733618523,7766.86248451467,0.0,1.0
2005-07-21,17.04,17.18,17.02,17.18,7500,6.910898719659,6.96767840397545,6.90278733618523,6.96767840397545,18492.5297250349,0.0,1.0
2005-07-22,17.43,18.28,17.25,18.18,7350,7.06907069739768,7.41380449503325,6.99606824613367,7.37324757766436,18122.6791305342,0.0,1.0
2005-07-25,18.26,18.26,17.651,17.651,375,7.40569311155947,7.40569311155947,7.15870148478293,7.15870148478293,924.626486251747,0.0,1.0
2005-07-26,18.08,18.08,18.08,18.08,375,7.33269066029547,7.33269066029547,7.33269066029547,7.33269066029547,924.626486251746,0.0,1.0
2005-07-27,17.4001,17.4001,17.4001,17.4001,75,7.05694417910438,7.05694417910438,7.05694417910438,7.05694417910438,184.925297250349,0.0,1.0
2005-07-28,18.98,19.0,18.95,19.0,750,7.73217629637904,7.7403240058589,7.71995473215927,7.7403240058589,1841.00820446453,0.085,1.0
2005-07-29,18.5,18.5,18.5,18.5,600,7.53663126886261,7.53663126886261,7.53663126886261,7.53663126886261,1472.80656357163,0.0,1.0
2005-08-01,18.71,18.71,18.56,18.56,450,7.62218221840105,7.62218221840105,7.56107439730216,7.56107439730216,1104.60492267872,0.0,1.0
2005-08-02,19.7,19.7,18.78,18.85,1500,8.0254938376537,8.0254938376537,7.65069920158053,7.67921618476001,3682.01640892906,0.0,1.0
2005-08-03,19.94,19.94,18.96,18.96,1200,8.12326635141192,8.12326635141192,7.72402858689919,7.72402858689919,2945.61312714325,0.0,1.0
2005-08-04,19.8,19.8,19.8,19.8,750,8.06623238505295,8.06623238505295,8.06623238505295,8.06623238505295,1841.00820446453,0.0,1.0
2005-08-05,19.8,19.8,19.8,19.8,0,8.06623238505295,8.06623238505295,8.06623238505295,8.06623238505295,0,0.0,1.0
2005-08-08,20.0,20.0,20.0,20.0,300,8.14770947985147,8.14770947985147,8.14770947985147,8.14770947985147,736.403281785813,0.0,1.0
2005-08-09,19.77,19.939,19.4,19.939,3600,8.05401082083318,8.12285896593792,7.90327819545592,8.12285896593792,8836.83938142975,0.0,1.0
2005-08-10,19.92,20.0,19.92,19.979,1800,8.11511864193206,8.14770947985147,8.11511864193206,8.13915438489762,4418.41969071488,0.0,1.0
2005-08-11,20.0,20.0,19.96,19.96,1050,8.14770947985147,8.14770947985147,8.13141406089177,8.13141406089177,2577.41148625035,0.0,1.0
2005-08-12,20.0,20.0,20.0,20.0,75,8.14770947985147,8.14770947985147,8.14770947985147,8.14770947985147,184.100820446453,0.0,1.0
2005-08-15,20.0,20.0,20.0,20.0,0,8.14770947985147,8.14770947985147,8.14770947985147,8.14770947985147,0,0.0,1.0
2005-08-16,19.15,19.69,19.15,19.1501,450,7.80143182695778,8.02141998291377,7.80143182695778,7.80147256550518,1104.60492267872,0.0,1.0
2005-08-17,18.67,18.796,17.96,18.25,675,7.60588679944135,7.65721736916441,7.31664311290662,7.43478490036447,1656.90738401808,0.0,1.0
2005-08-18,18.4,18.4,18.32,18.32,300,7.49589272146335,7.49589272146335,7.46330188354395,7.46330188354395,736.403281785813,0.0,1.0
2005-08-19,18.4,18.4,18.4,18.4,0,7.49589272146335,7.49589272146335,7.49589272146335,7.49589272146335,0,0.0,1.0
2005-08-22,18.5,18.5,18.3,18.3,375,7.53663126886261,7.53663126886261,7.45515417406409,7.45515417406409,920.504102232266,0.0,1.0
2005-08-23,18.83,18.89,18.44,18.69,900,7.67106847528016,7.69551160371971,7.51218814042305,7.6140345089212,2209.20984535744,0.0,1.0
2005-08-24,19.0,19.0,18.98,18.98,150,7.7403240058589,7.7403240058589,7.73217629637904,7.73217629637904,368.201640892906,0.0,1.0
2005-08-25,19.0,19.0,18.19,18.19,975,7.7403240058589,7.7403240058589,7.41034177192491,7.41034177192491,2393.31066580389,0.0,1.0
2005-08-26,18.69,18.862,17.65,18.862,3000,7.6140345089212,7.68410481044792,7.19035361596892,7.68410481044792,7364.03281785813,0.0,1.0
2005-08-29,18.5,18.5,17.9,18.1,1650,7.53663126886261,7.53663126886261,7.29219998446706,7.37367707926558,4050.21804982197,0.0,1.0
2005-08-30,18.5,18.5,18.5,18.5,0,7.53663126886261,7.53663126886261,7.53663126886261,7.53663126886261,0,0.0,1.0
2005-08-31,19.68,19.68,18.352,18.5,3450,8.01734612817384,8.01734612817384,7.47633821871171,7.53663126886261,8468.63774053685,0.0,1.0
2005-09-01,18.48,19.0,18.28,18.82,375,7.52848355938276,7.7403240058589,7.44700646458424,7.66699462054023,920.504102232266,0.0,1.0
2005-09-02,18.36,18.37,17.78,18.16,1200,7.47959730250365,7.48367115724357,7.24331372758796,7.39812020770513,2945.61312714325,0.0,1.0
2005-09-06,18.8,18.8,18.8,18.8,75,7.65884691106038,7.65884691106038,7.65884691106038,7.65884691106038,184.100820446453,0.0,1.0
2005-09-07,18.75,18.75,18.75,18.75,75,7.63847763736075,7.63847763736075,7.63847763736075,7.63847763736075,184.100820446453,0.0,1.0
2005-09-08,18.75,18.75,18.75,18.75,600,7.63847763736075,7.63847763736075,7.63847763736075,7.63847763736075,1472.80656357163,0.0,1.0
2005-09-09,18.6,18.6,18.08,18.08,150,7.57736981626187,7.57736981626187,7.36552936978573,7.36552936978573,368.201640892906,0.0,1.0
2005-09-12,18.73,18.73,18.73,18.73,150,7.6303299278809,7.6303299278809,7.6303299278809,7.6303299278809,368.201640892906,0.0,1.0
2005-09-13,19.03,19.03,18.93,18.93,150,7.75254557007867,7.75254557007867,7.71180702267942,7.71180702267942,368.201640892907,0.0,1.0
2005-09-14,19.03,19.03,19.03,19.03,0,7.75254557007867,7.75254557007867,7.75254557007867,7.75254557007867,0,0.0,1.0
2005-09-15,18.59,18.79,18.01,18.07,2250,7.57329596152194,7.65477305632045,7.33701238660625,7.3614555150458,5523.0246133936,0.0,1.0
2005-09-16,18.59,18.59,18.59,18.59,0,7.57329596152194,7.57329596152194,7.57329596152194,7.57329596152194,0,0.0,1.0
2005-09-19,18.59,18.59,18.59,18.59,0,7.57329596152194,7.57329596152194,7.57329596152194,7.57329596152194,0,0.0,1.0
2005-09-20,18.43,18.43,18.43,18.43,75,7.50811428568313,7.50811428568313,7.50811428568313,7.50811428568313,184.100820446453,0.0,1.0
2005-09-21,18.43,18.43,18.43,18.43,0,7.50811428568313,7.50811428568313,7.50811428568313,7.50811428568313,0,0.0,1.0
2005-09-22,18.55,18.66,18.32,18.32,2175,7.55700054256224,7.60181294470142,7.46330188354395,7.46330188354395,5338.92379294714,0.0,1.0
2005-09-23,18.25,18.27,18.25,18.27,600,7.43478490036447,7.44293260984432,7.43478490036447,7.44293260984432,1472.80656357163,0.0,1.0
2005-09-26,18.75,18.75,18.75,18.75,75,7.63847763736075,7.63847763736075,7.63847763736075,7.63847763736075,184.100820446453,0.0,1.0
2005-09-27,18.75,18.75,18.75,18.75,0,7.63847763736075,7.63847763736075,7.63847763736075,7.63847763736075,0,0.0,1.0
2005-09-28,18.5,18.62,18.25,18.26,1500,7.53663126886261,7.58551752574172,7.43478490036447,7.43885875510439,3682.01640892906,0.0,1.0
2005-09-29,18.58,18.58,18.53,18.53,600,7.56922210678201,7.56922210678201,7.54885283308239,7.54885283308239,1472.80656357163,0.0,1.0
2005-09-30,18.58,18.58,18.58,18.58,0,7.56922210678201,7.56922210678201,7.56922210678201,7.56922210678201,0,0.0,1.0
2005-10-03,18.49,18.49,18.49,18.49,2550,7.53255741412268,7.53255741412268,7.53255741412268,7.53255741412268,6259.42789517941,0.0,1.0
2005-10-04,18.5,18.55,18.5,18.55,3375,7.53663126886261,7.55700054256224,7.53663126886261,7.55700054256224,8284.53692009039,0.0,1.0
2005-10-05,18.48,18.48,17.51,17.51,450,7.52848355938276,7.52848355938276,7.13331964960996,7.13331964960996,1104.60492267872,0.0,1.0
2005-10-06,17.54,18.54,17.54,18.45,3975,7.14554121382974,7.55292668782231,7.14554121382974,7.51626199516298,9757.34348366202,0.0,1.0
2005-10-07,17.8,17.85,17.64,17.75,6300,7.25146143706781,7.27183071076744,7.186279761229,7.23109216336818,15464.4689175021,0.0,1.0
2005-10-10,17.8,17.8,17.8,17.8,0,7.25146143706781,7.25146143706781,7.25146143706781,7.25146143706781,0,0.0,1.0
2005-10-11,17.68,17.8,17.68,17.8,900,7.2025751801887,7.25146143706781,7.2025751801887,7.25146143706781,2209.20984535744,0.0,1.0
2005-10-12,17.7,17.7,17.7,17.7,150,7.21072288966855,7.21072288966855,7.21072288966855,7.21072288966855,368.201640892906,0.0,1.0
2005-10-13,18.0,18.0,18.0,18.0,75,7.33293853186632,7.33293853186632,7.33293853186632,7.33293853186632,184.100820446453,0.0,1.0
2005-10-14,19.18,19.18,18.55,18.55,150,7.81365339117756,7.81365339117756,7.55700054256224,7.55700054256224,368.201640892906,0.0,1.0
2005-10-17,18.54,18.78,18.5,18.5,1650,7.55292668782231,7.65069920158053,7.53663126886261,7.53663126886261,4050.21804982197,0.0,1.0
2005-10-18,18.6,18.66,17.4,17.4,1575,7.57736981626187,7.60181294470142,7.08850724747078,7.08850724747078,3866.11722937552,0.0,1.0
2005-10-19,18.6,18.6,18.6,18.6,0,7.57736981626187,7.57736981626187,7.57736981626187,7.57736981626187,0,0.0,1.0
2005-10-20,18.6,18.6,18.6,18.6,0,7.57736981626187,7.57736981626187,7.57736981626187,7.57736981626187,0,0.0,1.0
2005-10-21,19.22,19.22,18.39,18.82,1200,7.82994881013726,7.82994881013726,7.49181886672343,7.66699462054023,2945.61312714325,0.0,1.0
2005-10-24,19.25,19.25,19.24,19.24,150,7.84217037435704,7.84217037435704,7.83809651961711,7.83809651961711,368.201640892906,0.0,1.0
2005-10-25,19.25,19.25,19.25,19.25,0,7.84217037435704,7.84217037435704,7.84217037435704,7.84217037435704,0,0.0,1.0
2005-10-26,19.0,19.45,18.8,19.25,20775,7.7403240058589,7.92364746915555,7.65884691106038,7.84217037435704,50995.9272636675,0.0,1.0
2005-10-27,19.0,19.0,19.0,19.0,0,7.7403240058589,7.7403240058589,7.7403240058589,7.7403240058589,0,0.0,1.0
2005-10-28,19.75,19.77,19.56,19.56,2175,8.08049087664269,8.08867365221398,8.0027545087155,8.0027545087155,5316.04461359749,0.085,1.0
2005-10-31,19.56,19.56,19.56,19.56,150,8.0027545087155,8.0027545087155,8.0027545087155,8.0027545087155,366.623766454999,0.0,1.0
2005-11-01,19.8,19.9,19.8,19.85,3900,8.1009478155709,8.14186169342732,8.1009478155709,8.12140475449911,9532.21792782998,0.0,1.0
2005-11-02,19.73,20.2,19.73,20.2,375,8.07230810107141,8.26460332699658,8.07230810107141,8.26460332699658,916.559416137497,0.0,1.0
2005-11-03,19.73,19.73,19.73,19.73,0,8.07230810107141,8.07230810107141,8.07230810107141,8.07230810107141,0,0.0,1.0
2005-11-04,19.73,19.73,19.73,19.73,0,8.07230810107141,8.07230810107141,8.07230810107141,8.07230810107141,0,0.0,1.0
2005-11-07,19.79,19.79,19.79,19.79,375,8.09685642778526,8.09685642778526,8.09685642778526,8.09685642778526,916.559416137497,0.0,1.0
2005-11-08,19.79,19.8,19.79,19.8,300,8.09685642778526,8.1009478155709,8.09685642778526,8.1009478155709,733.247532909998,0.0,1.0
2005-11-09,20.06,20.06,20.0,20.04,1050,8.20732389799759,8.20732389799759,8.18277557128374,8.19914112242631,2566.36636518499,0.0,1.0
2005-11-10,20.148,20.68,18.9315,19.3,2250,8.24332811051124,8.46098994070739,7.74561078638791,7.89637842628881,5499.35649682498,0.0,1.0
2005-11-11,20.1,20.1,20.1,20.1,450,8.22368944914016,8.22368944914016,8.22368944914016,8.22368944914016,1099.871299365,0.0,1.0
2005-11-14,20.25,20.25,20.25,20.25,375,8.28506026592479,8.28506026592479,8.28506026592479,8.28506026592479,916.559416137497,0.0,1.0
2005-11-15,20.3,21.0,19.47,19.47,975,8.305517204853,8.59191434984793,7.96593201864472,7.96593201864472,2383.05448195749,0.0,1.0
2005-11-16,20.5001,20.5001,20.5001,20.5001,150,8.38738587444369,8.38738587444369,8.38738587444369,8.38738587444369,366.623766454999,0.0,1.0
2005-11-17,21.65,21.75,21.0,21.25,9450,8.85785455591465,8.89876843377107,8.59191434984793,8.69419904448897,23097.2972866649,0.0,1.0
2005-11-18,21.52,21.57,21.51,21.51,1875,8.8046665147013,8.82512345362951,8.80057512691566,8.80057512691566,4582.79708068749,0.0,1.0
2005-11-21,21.73,21.73,21.73,21.73,300,8.89058565819978,8.89058565819978,8.89058565819978,8.89058565819978,733.247532909998,0.0,1.0
2005-11-22,20.75,21.64,20.75,21.6,2400,8.48962965520688,8.85376316812901,8.48962965520688,8.83739761698644,5865.98026327998,0.0,1.0
2005-11-23,21.3,21.5,21.3,21.36,2175,8.71465598341718,8.79648373913002,8.71465598341718,8.73920431013103,5316.04461359749,0.0,1.0
2005-11-25,21.71,21.71,21.71,21.71,1950,8.8824028826285,8.8824028826285,8.8824028826285,8.8824028826285,4766.10896391498,0.0,1.0
2005-11-28,21.71,21.71,21.71,21.71,0,8.8824028826285,8.8824028826285,8.8824028826285,8.8824028826285,0,0.0,1.0
2005-11-29,22.0,22.0,22.0,22.0,75,9.00105312841211,9.00105312841211,9.00105312841211,9.00105312841211,183.3118832275,0.0,1.0
2005-11-30,23.99,23.99,22.5,22.5,675,9.81523929775485,9.81523929775485,9.20562251769421,9.20562251769421,1649.80694904749,0.0,1.0
2005-12-01,23.24,23.24,21.67,22.74,1575,9.5083852138317,9.5083852138317,8.86603733148593,9.30381582454961,3849.54954777749,0.0,1.0
2005-12-02,23.24,23.24,23.24,23.24,0,9.5083852138317,9.5083852138317,9.5083852138317,9.5083852138317,0,0.0,1.0
2005-12-05,21.99,22.5,21.99,22.5,600,8.99696174062647,9.20562251769421,8.99696174062647,9.20562251769421,1466.49506582,0.0,1.0
2005-12-06,22.39,22.39,22.39,22.39,150,9.16061725205215,9.16061725205215,9.16061725205215,9.16061725205215,366.623766454999,0.0,1.0
2005-12-07,22.39,22.39,22.39,22.39,0,9.16061725205215,9.16061725205215,9.16061725205215,9.16061725205215,0,0.0,1.0
2005-12-08,22.42,22.43,22.42,22.43,375,9.17289141540907,9.17698280319471,9.17289141540907,9.17698280319471,916.559416137498,0.0,1.0
2005-12-09,22.42,22.42,22.42,22.42,0,9.17289141540907,9.17289141540907,9.17289141540907,9.17289141540907,0,0.0,1.0
2005-12-12,22.42,22.42,22.42,22.42,0,9.17289141540907,9.17289141540907,9.17289141540907,9.17289141540907,0,0.0,1.0
2005-12-13,24.0,24.0,21.826,21.826,1875,9.81933068554049,9.81933068554049,8.92986298094195,8.92986298094195,4582.79708068749,0.0,1.0
2005-12-14,22.04,22.54,22.04,22.54,1950,9.01741867955468,9.22198806883677,9.01741867955468,9.22198806883677,4766.10896391499,0.0,1.0
2005-12-15,22.25,22.25,21.75,22.0,2850,9.10333782305316,9.10333782305316,8.89876843377107,9.00105312841211,6965.85156264498,0.0,1.0
2005-12-16,21.4,22.09,21.4,22.01,14175,8.7555698612736,9.03787561848289,8.7555698612736,9.00514451619776,34645.9459299974,0.0,1.0
2005-12-19,21.99,21.99,20.74,21.25,3450,8.99696174062647,8.99696174062647,8.48553826742124,8.69419904448897,8432.34662846498,0.0,1.0
2005-12-20,21.65,21.66,21.65,21.65,300,8.85785455591465,8.86194594370029,8.85785455591465,8.85785455591465,733.247532909998,0.0,1.0
2005-12-21,21.6,21.6,21.44,21.45,2175,8.83739761698644,8.83739761698644,8.77193541241617,8.77602680020181,5316.04461359748,0.0,1.0
2005-12-22,21.1,21.1708,21.1,21.1708,300,8.63282822770435,8.66179525322669,8.63282822770435,8.66179525322669,733.247532909998,0.0,1.0
2005-12-23,21.3,21.3,21.3,21.3,75,8.71465598341718,8.71465598341718,8.71465598341718,8.71465598341718,183.3118832275,0.0,1.0
2005-12-27,21.3,21.3,21.3,21.3,0,8.71465598341718,8.71465598341718,8.71465598341718,8.71465598341718,0,0.0,1.0
2005-12-28,21.4,22.0,21.4,21.93,1350,8.7555698612736,9.00105312841211,8.7555698612736,8.97241341391262,3299.61389809499,0.0,1.0
2005-12-29,21.0,21.205,20.884,21.205,1275,8.59191434984793,8.67578779945359,8.54445425153448,8.67578779945359,3116.30201486749,0.0,1.0
2005-12-30,21.25,21.3,21.25,21.3,1200,8.69419904448897,8.71465598341718,8.69419904448897,8.71465598341718,2932.99013163999,0.0,1.0
2006-01-03,21.5,21.5,21.15,21.15,4800,8.79648373913002,8.79648373913002,8.65328516663256,8.65328516663256,11731.96052656,0.0,1.0
2006-01-04,21.5,21.5,21.5,21.5,0,8.79648373913002,8.79648373913002,8.79648373913002,8.79648373913002,0,0.0,1.0
2006-01-05,21.5,21.5,21.5,21.5,0,8.79648373913002,8.79648373913002,8.79648373913002,8.79648373913002,0,0.0,1.0
2006-01-06,22.89,22.89,22.09,22.09,375,9.36518664133424,9.36518664133424,9.03787561848289,9.03787561848289,916.559416137497,0.0,1.0
2006-01-09,21.95,21.95,21.95,21.95,300,8.9805961894839,8.9805961894839,8.9805961894839,8.9805961894839,733.247532909998,0.0,1.0
2006-01-10,22.63,22.63,22.63,22.63,150,9.25881055890755,9.25881055890755,9.25881055890755,9.25881055890755,366.623766454999,0.0,1.0
2006-01-11,21.3,21.99,21.3,21.66,5700,8.71465598341718,8.99696174062647,8.71465598341718,8.86194594370029,13931.70312529,0.0,1.0
2006-01-12,21.45,21.5,21.4,21.45,1050,8.77602680020181,8.79648373913002,8.7555698612736,8.77602680020181,2566.36636518499,0.0,1.0
2006-01-13,21.45,21.45,21.45,21.45,0,8.77602680020181,8.77602680020181,8.77602680020181,8.77602680020181,0,0.0,1.0
2006-01-17,21.25,21.4,21.25,21.4,1050,8.69419904448897,8.7555698612736,8.69419904448897,8.7555698612736,2566.36636518499,0.0,1.0
2006-01-18,21.22,21.25,21.21,21.25,2700,8.68192488113205,8.69419904448897,8.67783349334641,8.69419904448897,6599.22779618998,0.0,1.0
2006-01-19,21.22,21.22,21.22,21.22,0,8.68192488113205,8.68192488113205,8.68192488113205,8.68192488113205,0,0.0,1.0
2006-01-20,21.4,21.4,21.25,21.25,1050,8.7555698612736,8.7555698612736,8.69419904448897,8.69419904448897,2566.36636518499,0.0,1.0
2006-01-23,21.41,22.01,21.4,21.98,1275,8.75966124905924,9.00514451619776,8.7555698612736,8.99287035284083,3116.30201486749,0.0,1.0
2006-01-24,21.97,21.97,21.7,21.7,450,8.98877896505519,8.98877896505519,8.87831149484286,8.87831149484286,1099.871299365,0.0,1.0
2006-01-25,22.05,22.1,21.36,21.54,2400,9.02151006734032,9.04196700626853,8.73920431013103,8.81284929027259,5865.98026327999,0.0,1.0
2006-01-26,21.68,22.1,21.5,21.5,4650,8.87012871927157,9.04196700626853,8.79648373913002,8.79648373913002,11365.336760105,0.0,1.0
2006-01-27,21.82,21.83,21.5,21.5,1500,8.92740814827056,8.9314995360562,8.79648373913002,8.79648373913002,3666.23766454999,0.0,1.0
2006-01-30,21.48,21.48,21.29,21.29,2550,8.82307775973669,8.82307775973669,8.74503377582841,8.74503377582841,6208.03777225632,0.085,1.0
2006-01-31,21.4,21.4,21.2,21.2,1275,8.7902171349332,8.7902171349332,8.70806557292448,8.70806557292448,3104.01888612816,0.0,1.0
2006-02-01,21.4,21.4,21.4,21.4,0,8.7902171349332,8.7902171349332,8.7902171349332,8.7902171349332,0,0.0,1.0
2006-02-02,21.4,21.4,21.4,21.4,0,8.7902171349332,8.7902171349332,8.7902171349332,8.7902171349332,0,0.0,1.0
2006-02-03,21.1,21.53,21.1,21.1,675,8.66698979192012,8.84361565023887,8.66698979192012,8.66698979192012,1643.3041161855,0.0,1.0
2006-02-06,21.9,21.9,21.68,21.76,1050,8.99559603995501,8.99559603995501,8.90522932174541,8.9380899465489,2556.25084739966,0.0,1.0
2006-02-07,22.16,22.53,22.0,22.0,750,9.10239307056635,9.25437346028248,9.03667182095937,9.03667182095937,1825.89346242833,0.0,1.0
2006-02-08,21.36,21.36,21.1,21.1,900,8.77378682253146,8.77378682253146,8.66698979192012,8.66698979192012,2191.07215491399,0.0,1.0
2006-02-09,21.36,21.36,21.36,21.36,0,8.77378682253146,8.77378682253146,8.77378682253146,8.77378682253146,0,0.0,1.0
2006-02-10,21.36,21.36,21.36,21.36,0,8.77378682253146,8.77378682253146,8.77378682253146,8.77378682253146,0,0.0,1.0
2006-02-13,21.1,21.1,21.1,21.1,150,8.66698979192012,8.66698979192012,8.66698979192012,8.66698979192012,365.178692485666,0.0,1.0
2006-02-14,22.24,22.24,22.24,22.24,75,9.13525369536983,9.13525369536983,9.13525369536983,9.13525369536983,182.589346242833,0.0,1.0
2006-02-15,22.54,22.63,22.54,22.63,150,9.25848103838292,9.29544924128684,9.25848103838292,9.29544924128684,365.178692485665,0.0,1.0
2006-02-16,23.0,23.0,22.54,22.54,2175,9.44742963100298,9.44742963100298,9.25848103838292,9.25848103838292,5295.09104104215,0.0,1.0
2006-02-17,23.14,23.14,23.14,23.14,300,9.50493572440908,9.50493572440908,9.50493572440908,9.50493572440908,730.357384971331,0.0,1.0
2006-02-21,22.14,22.99,22.14,22.95,2475,9.09417791436547,9.44332205290254,9.09417791436547,9.4268917405008,6025.44842601348,0.0,1.0
2006-02-22,21.95,22.0,21.54,22.0,3675,9.01613393045719,9.03667182095937,8.84772322833931,9.03667182095937,8946.8779658988,0.0,1.0
2006-02-23,21.95,21.95,21.95,21.95,0,9.01613393045719,9.01613393045719,9.01613393045719,9.01613393045719,0,0.0,1.0
2006-02-24,21.95,21.95,21.95,21.95,0,9.01613393045719,9.01613393045719,9.01613393045719,9.01613393045719,0,0.0,1.0
2006-02-27,22.5,22.5,22.5,22.5,975,9.24205072598117,9.24205072598117,9.24205072598117,9.24205072598117,2373.66150115683,0.0,1.0
2006-02-28,22.5,22.5,22.5,22.5,0,9.24205072598117,9.24205072598117,9.24205072598117,9.24205072598117,0,0.0,1.0
2006-03-01,22.51,22.51,22.5,22.5,300,9.24615830408161,9.24615830408161,9.24205072598117,9.24205072598117,730.357384971331,0.0,1.0
2006-03-02,21.73,22.5,21.73,22.5,600,8.92576721224759,9.24205072598117,8.92576721224759,9.24205072598117,1460.71476994266,0.0,1.0
2006-03-03,21.76,21.76,21.75,21.75,150,8.9380899465489,8.9380899465489,8.93398236844847,8.93398236844847,365.178692485666,0.0,1.0
2006-03-06,21.3,29.15,21.3,29.15,2175,8.74914135392884,11.9735901627712,8.74914135392884,11.9735901627712,5295.09104104215,0.0,1.0
2006-03-07,21.45,21.45,21.21,21.32,2550,8.81075502543538,8.81075502543538,8.71217315102492,8.75735651012972,6208.03777225632,0.0,1.0
2006-03-08,21.28,21.32,21.19,21.2,3450,8.74092619772797,8.75735651012972,8.70395799482405,8.70806557292448,8399.10992717031,0.0,1.0
2006-03-09,21.32,21.56,21.32,21.56,1650,8.75735651012972,8.85593838454018,8.75735651012972,8.85593838454018,4016.96561734232,0.0,1.0
2006-03-10,21.32,21.32,21.32,21.32,0,8.75735651012972,8.75735651012972,8.75735651012972,8.75735651012972,0,0.0,1.0
2006-03-13,21.32,21.32,21.32,21.32,0,8.75735651012972,8.75735651012972,8.75735651012972,8.75735651012972,0,0.0,1.0
2006-03-14,22.22,22.22,22.2,22.22,150,9.12703853916896,9.12703853916896,9.11882338296809,9.12703853916896,365.178692485666,0.0,1.0
2006-03-15,22.03,22.03,21.55,21.55,750,9.04899455526068,9.04899455526068,8.85183080643974,8.85183080643974,1825.89346242833,0.0,1.0
2006-03-16,22.03,22.03,22.03,22.03,0,9.04899455526068,9.04899455526068,9.04899455526068,9.04899455526068,0,0.0,1.0
2006-03-17,22.05,22.05,22.04,22.05,375,9.05720971146155,9.05720971146155,9.05310213336111,9.05720971146155,912.946731214164,0.0,1.0
2006-03-20,22.05,22.05,22.05,22.05,0,9.05720971146155,9.05720971146155,9.05720971146155,9.05720971146155,0,0.0,1.0
2006-03-21,21.5,21.5,21.5,21.5,375,8.83129291593757,8.83129291593757,8.83129291593757,8.83129291593757,912.946731214163,0.0,1.0
2006-03-22,22.1,22.1,22.1,22.1,150,9.07774760196373,9.07774760196373,9.07774760196373,9.07774760196373,365.178692485665,0.0,1.0
2006-03-23,22.1,22.1,22.1,22.1,75,9.07774760196373,9.07774760196373,9.07774760196373,9.07774760196373,182.589346242833,0.0,1.0
2006-03-24,22.1,22.1,22.1,22.1,0,9.07774760196373,9.07774760196373,9.07774760196373,9.07774760196373,0,0.0,1.0
2006-03-27,22.01,22.01,21.7685,21.7685,375,9.04077939905981,9.04077939905981,8.94158138793427,8.94158138793427,912.946731214163,0.0,1.0
2006-03-28,22.63,22.63,22.61,22.61,150,9.29544924128684,9.29544924128684,9.28723408508597,9.28723408508597,365.178692485665,0.0,1.0
2006-03-29,22.3,22.3,22.3,22.3,75,9.15989916397245,9.15989916397245,9.15989916397245,9.15989916397245,182.589346242833,0.0,1.0
2006-03-30,23.56,23.56,22.89,23.56,300,9.6774540046274,9.6774540046274,9.40224627189818,9.6774540046274,730.357384971331,0.0,1.0
2006-03-31,23.56,23.56,23.56,23.56,0,9.6774540046274,9.6774540046274,9.6774540046274,9.6774540046274,0,0.0,1.0
2006-04-03,23.56,24.1,23.47,23.8,2175,9.6774540046274,9.89926322205095,9.64048580172347,9.77603587903786,5295.09104104215,0.0,1.0
2006-04-04,23.1,23.57,22.79,23.51,1875,9.48850541200734,9.68156158272783,9.36117049089382,9.65691611412522,4564.73365607082,0.0,1.0
2006-04-05,24.15,24.15,24.1,24.1,375,9.91980111255312,9.91980111255312,9.89926322205095,9.89926322205095,912.946731214164,0.0,1.0
2006-04-06,24.85,24.85,24.85,24.85,375,10.2073315795837,10.2073315795837,10.2073315795837,10.2073315795837,912.946731214159,0.0,1.0
2006-04-07,24.9,24.9,24.9,24.9,150,10.2278694700858,10.2278694700858,10.2278694700858,10.2278694700858,365.178692485667,0.0,1.0
2006-04-10,23.69,24.31,23.69,24.31,600,9.73085251993307,9.9855223621601,9.73085251993307,9.9855223621601,1460.71476994266,0.0,1.0
2006-04-11,23.76,23.76,23.73,23.73,150,9.75960556663612,9.75960556663612,9.74728283233481,9.74728283233481,365.178692485665,0.0,1.0
2006-04-12,23.76,23.76,23.76,23.76,0,9.75960556663612,9.75960556663612,9.75960556663612,9.75960556663612,0,0.0,1.0
2006-04-13,24.75,24.75,24.75,24.75,75,10.1662557985793,10.1662557985793,10.1662557985793,10.1662557985793,182.589346242833,0.0,1.0
2006-04-17,24.07,24.07,24.07,24.07,150,9.88694048774964,9.88694048774964,9.88694048774964,9.88694048774964,365.178692485665,0.0,1.0
2006-04-18,24.8,24.8,24.5,24.5,450,10.1867936890815,10.1867936890815,10.0635663460684,10.0635663460684,1095.53607745699,0.0,1.0
2006-04-19,25.3,25.3,24.81,24.82,1800,10.3921725941033,10.3921725941033,10.1909012671819,10.1950088452823,4382.14430982797,0.0,1.0
2006-04-20,25.3,25.3,25.3,25.3,300,10.3921725941033,10.3921725941033,10.3921725941033,10.3921725941033,730.357384971329,0.0,1.0
2006-04-21,25.3,25.3,25.3,25.3,0,10.3921725941033,10.3921725941033,10.3921725941033,10.3921725941033,0,0.0,1.0
2006-04-24,23.4,24.01,23.0,24.01,6975,9.61173275502042,9.86229501914702,9.44742963100298,9.86229501914702,16980.8092005834,0.0,1.0
2006-04-25,22.36,23.6,22.25,23.6,6675,9.18454463257507,9.69388431702914,9.13936127347027,9.69388431702914,16250.4518156121,0.0,1.0
2006-04-26,22.3,22.58,22.3,22.56,1950,9.15989916397245,9.27491135078466,9.15989916397245,9.26669619458379,4747.32300231365,0.0,1.0
2006-04-27,16.35,17.23,16.35,16.4448,2925,8.9928576545547,9.47687690446345,8.9928576545547,9.04499972829487,5317.97030900164,0.07,1.33333333333333
2006-04-28,16.47,16.47,15.91,16.35,700,9.05886027954225,9.05886027954225,8.75084802960032,8.9928576545547,1272.67665514569,0.0,1.0
2006-05-01,16.47,16.47,16.47,16.47,100,9.05886027954225,9.05886027954225,9.05886027954225,9.05886027954225,181.810950735099,0.0,1.0
2006-05-02,16.83,16.83,16.83,16.83,100,9.25686815450493,9.25686815450493,9.25686815450493,9.25686815450493,181.810950735099,0.0,1.0
2006-05-03,17.11,17.38,16.89,17.24,500,9.41087427947589,9.5593801856979,9.2898694669987,9.48237712321241,909.054753675494,0.0,1.0
2006-05-04,16.81,16.81,16.81,16.81,100,9.245867717007,9.245867717007,9.245867717007,9.245867717007,181.810950735099,0.0,1.0
2006-05-05,17.44,17.44,17.3,17.3,500,9.59238149819168,9.59238149819168,9.51537843570619,9.51537843570619,909.054753675494,0.0,1.0
2006-05-08,18.0,18.0,17.99,18.0,500,9.90039374813361,9.90039374813361,9.89489352938465,9.90039374813361,909.054753675494,0.0,1.0
2006-05-09,18.44,18.85,18.44,18.5,900,10.142403373088,10.3679123417955,10.142403373088,10.1754046855818,1636.29855661589,0.0,1.0
2006-05-10,19.14,19.14,18.74,18.74,400,10.5274186855154,10.5274186855154,10.3074099355569,10.3074099355569,727.243802940396,0.0,1.0
2006-05-11,17.97,18.48,17.97,18.48,1100,9.88389309188672,10.1644042480838,9.88389309188672,10.1644042480838,1999.92045808609,0.0,1.0
2006-05-12,17.85,17.85,17.85,17.85,400,9.81789046689916,9.81789046689916,9.81789046689916,9.81789046689916,727.243802940396,0.0,1.0
2006-05-15,17.95,17.95,17.95,17.95,500,9.87289265438879,9.87289265438879,9.87289265438879,9.87289265438879,909.054753675494,0.0,1.0
2006-05-16,17.52,17.82,17.52,17.82,400,9.63638324818338,9.80138981065227,9.63638324818338,9.80138981065227,727.243802940395,0.0,1.0
2006-05-17,17.25,17.25,17.25,17.25,200,9.48787734196138,9.48787734196138,9.48787734196138,9.48787734196138,363.621901470197,0.0,1.0
2006-05-18,17.15,17.15,17.15,17.15,600,9.43287515447174,9.43287515447174,9.43287515447174,9.43287515447174,1090.86570441059,0.0,1.0
2006-05-19,17.1,17.1,17.1,17.1,200,9.40537406072693,9.40537406072693,9.40537406072693,9.40537406072693,363.621901470198,0.0,1.0
2006-05-22,17.37,17.37,17.05,17.05,600,9.55387996694893,9.55387996694893,9.37787296698211,9.37787296698211,1090.86570441059,0.0,1.0
2006-05-23,17.37,17.37,17.37,17.37,0,9.55387996694893,9.55387996694893,9.55387996694893,9.55387996694893,0,0.0,1.0
2006-05-24,16.66,17.05,16.66,17.05,1400,9.16336443577255,9.37787296698211,9.16336443577255,9.37787296698211,2545.35331029138,0.0,1.0
2006-05-25,17.14,17.5,17.14,17.5,1500,9.42737493572278,9.62538281068545,9.42737493572278,9.62538281068545,2727.16426102648,0.0,1.0
2006-05-26,17.14,17.14,17.14,17.14,0,9.42737493572278,9.42737493572278,9.42737493572278,9.42737493572278,0,0.0,1.0
2006-05-30,16.6,16.6,16.5,16.5,200,9.13036312327877,9.13036312327877,9.07536093578914,9.07536093578914,363.621901470198,0.0,1.0
2006-05-31,16.85,16.87,16.83,16.86,1400,9.26786859200285,9.27886902950078,9.25686815450493,9.27336881075181,2545.35331029138,0.0,1.0
2006-06-01,16.85,16.85,16.85,16.85,0,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,0,0.0,1.0
2006-06-02,16.85,16.85,16.85,16.85,0,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,0,0.0,1.0
2006-06-05,16.85,16.85,16.85,16.85,1400,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,2545.35331029138,0.0,1.0
2006-06-06,16.85,16.85,16.85,16.85,0,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,0,0.0,1.0
2006-06-07,16.85,16.85,16.85,16.85,0,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,0,0.0,1.0
2006-06-08,16.8145,16.8145,16.75,16.77,1800,9.24834281544403,9.24834281544403,9.21286640451322,9.22386684201115,3272.59711323178,0.0,1.0
2006-06-09,17.08,17.08,17.08,17.08,100,9.394373623229,9.394373623229,9.394373623229,9.394373623229,181.810950735099,0.0,1.0
2006-06-12,17.52,17.52,17.52,17.52,100,9.63638324818338,9.63638324818338,9.63638324818338,9.63638324818338,181.810950735099,0.0,1.0
2006-06-13,17.4,17.45,17.32,17.45,2200,9.57038062319582,9.59788171694064,9.52637887320412,9.59788171694064,3999.84091617217,0.0,1.0
2006-06-14,17.23,17.52,17.23,17.52,200,9.47687690446345,9.63638324818338,9.47687690446345,9.63638324818338,363.621901470198,0.0,1.0
2006-06-15,17.75,17.75,17.75,17.75,100,9.76288827940953,9.76288827940953,9.76288827940953,9.76288827940953,181.810950735099,0.0,1.0
2006-06-16,17.83,17.83,17.83,17.83,100,9.80689002940124,9.80689002940124,9.80689002940124,9.80689002940124,181.810950735099,0.0,1.0
2006-06-19,17.83,17.83,17.83,17.83,0,9.80689002940124,9.80689002940124,9.80689002940124,9.80689002940124,0,0.0,1.0
2006-06-20,16.9,17.21,16.89,17.21,11800,9.29536968574767,9.46587646696552,9.2898694669987,9.46587646696552,21453.6921867417,0.0,1.0
2006-06-21,16.91,17.1,16.89,16.89,1000,9.30086990449663,9.40537406072693,9.2898694669987,9.2898694669987,1818.10950735099,0.0,1.0
2006-06-22,16.91,16.91,16.91,16.91,0,9.30086990449663,9.30086990449663,9.30086990449663,9.30086990449663,0,0.0,1.0
2006-06-23,16.91,16.91,16.91,16.91,0,9.30086990449663,9.30086990449663,9.30086990449663,9.30086990449663,0,0.0,1.0
2006-06-26,16.91,16.91,16.91,16.91,0,9.30086990449663,9.30086990449663,9.30086990449663,9.30086990449663,0,0.0,1.0
2006-06-27,18.19,18.19,16.65,16.65,400,10.0048979043639,10.0048979043639,9.15786421702359,9.15786421702359,727.243802940396,0.0,1.0
2006-06-28,18.0,18.0,18.0,18.0,400,9.90039374813361,9.90039374813361,9.90039374813361,9.90039374813361,727.243802940395,0.0,1.0
2006-06-29,18.39,18.39,18.0,18.0,1000,10.1149022793432,10.1149022793432,9.90039374813361,9.90039374813361,1818.10950735098,0.0,1.0
2006-06-30,17.74,17.74,17.74,17.74,100,9.75738806066057,9.75738806066057,9.75738806066057,9.75738806066057,181.810950735099,0.0,1.0
2006-07-03,17.74,17.74,17.74,17.74,0,9.75738806066057,9.75738806066057,9.75738806066057,9.75738806066057,0,0.0,1.0
2006-07-05,17.05,17.25,17.05,17.25,400,9.37787296698211,9.48787734196138,9.37787296698211,9.48787734196138,727.243802940396,0.0,1.0
2006-07-06,17.05,17.05,17.05,17.05,0,9.37787296698211,9.37787296698211,9.37787296698211,9.37787296698211,0,0.0,1.0
2006-07-07,17.25,17.25,17.25,17.25,600,9.48787734196138,9.48787734196138,9.48787734196138,9.48787734196138,1090.86570441059,0.0,1.0
2006-07-10,17.25,17.25,17.25,17.25,200,9.48787734196138,9.48787734196138,9.48787734196138,9.48787734196138,363.621901470197,0.0,1.0
2006-07-11,17.25,17.25,17.25,17.25,200,9.48787734196138,9.48787734196138,9.48787734196138,9.48787734196138,363.621901470197,0.0,1.0
2006-07-12,16.5,17.0,16.5,17.0,2600,9.07536093578914,9.3503718732373,9.07536093578914,9.3503718732373,4727.08471911257,0.0,1.0
2006-07-13,16.05,16.52,14.01,16.52,6600,8.8278510920858,9.08636137328707,7.70580646729733,9.08636137328707,11999.5227485165,0.0,1.0
2006-07-14,16.0,16.05,16.0,16.05,500,8.80034999834099,8.8278510920858,8.80034999834099,8.8278510920858,909.054753675494,0.0,1.0
2006-07-17,15.9,15.9,15.66,15.66,1300,8.74534781085136,8.74534781085136,8.61334256087624,8.61334256087624,2363.54235955628,0.0,1.0
2006-07-18,16.15,16.15,16.15,16.15,300,8.88285327957543,8.88285327957543,8.88285327957543,8.88285327957543,545.432852205297,0.0,1.0
2006-07-19,16.54,16.58,16.14,16.14,900,9.09736181078499,9.11936268578085,8.87735306082647,8.87735306082647,1636.29855661589,0.0,1.0
2006-07-20,16.06,16.06,16.06,16.06,400,8.83335131083476,8.83335131083476,8.83335131083476,8.83335131083476,727.243802940396,0.0,1.0
2006-07-21,16.5,16.5,15.96,16.03,1100,9.07536093578914,9.07536093578914,8.77834912334514,8.81685065458788,1999.92045808609,0.0,1.0
2006-07-24,16.74,16.74,16.6,16.74,900,9.20736618576426,9.20736618576426,9.13036312327877,9.20736618576426,1636.29855661589,0.0,1.0
2006-07-25,16.94,16.94,16.73,16.73,7800,9.31737056074352,9.31737056074352,9.20186596701529,9.20186596701529,14181.2541573377,0.0,1.0
2006-07-26,16.85,16.85,16.84,16.85,1400,9.26786859200285,9.26786859200285,9.26236837325389,9.26786859200285,2545.35331029138,0.0,1.0
2006-07-27,16.85,16.85,16.85,16.85,0,9.26786859200285,9.26786859200285,9.26786859200285,9.26786859200285,0,0.0,1.0
2006-07-28,16.63,16.84,16.63,16.84,1600,9.18536531076841,9.30135609340589,9.18536531076841,9.30135609340589,2896.78190249072,0.07,1.0
2006-07-31,16.66,16.66,16.55,16.55,3100,9.20193542257376,9.20193542257376,9.14117834595413,9.14117834595413,5612.51493607578,0.0,1.0
2006-08-01,16.66,16.66,16.66,16.66,0,9.20193542257376,9.20193542257376,9.20193542257376,9.20193542257376,0,0.0,1.0
2006-08-02,16.74,16.75,16.74,16.74,700,9.24612238738804,9.25164575798983,9.24612238738804,9.24612238738804,1267.34208233969,0.0,1.0
2006-08-03,16.314,16.314,16.314,16.314,300,9.010826799752,9.010826799752,9.010826799752,9.010826799752,543.146606717011,0.0,1.0
2006-08-04,16.25,16.99,16.25,16.25,4500,8.97547722790058,9.38420665243267,8.97547722790058,8.97547722790058,8147.19910075516,0.0,1.0
2006-08-07,16.25,16.25,16.25,16.25,0,8.97547722790058,8.97547722790058,8.97547722790058,8.97547722790058,0,0.0,1.0
2006-08-08,16.0,16.25,16.0,16.25,800,8.83739296285595,8.97547722790058,8.83739296285595,8.97547722790058,1448.39095124536,0.0,1.0
2006-08-09,16.0,16.0,16.0,16.0,800,8.83739296285595,8.83739296285595,8.83739296285595,8.83739296285595,1448.39095124536,0.0,1.0
2006-08-10,16.0,16.0,16.0,16.0,0,8.83739296285595,8.83739296285595,8.83739296285595,8.83739296285595,0,0.0,1.0
2006-08-11,16.0,16.0,16.0,16.0,0,8.83739296285595,8.83739296285595,8.83739296285595,8.83739296285595,0,0.0,1.0
2006-08-14,15.9,15.93,15.82,15.83,2300,8.7821592568381,8.79872936864346,8.73797229202382,8.74349566262561,4164.12398483042,0.0,1.0
2006-08-15,16.47,16.47,16.0,16.0,500,9.09699138113985,9.09699138113985,8.83739296285595,8.83739296285595,905.244344528351,0.0,1.0
2006-08-16,16.47,16.47,16.47,16.47,0,9.09699138113985,9.09699138113985,9.09699138113985,9.09699138113985,0,0.0,1.0
2006-08-17,16.47,16.47,16.47,16.47,0,9.09699138113985,9.09699138113985,9.09699138113985,9.09699138113985,0,0.0,1.0
2006-08-18,16.47,16.47,16.47,16.47,0,9.09699138113985,9.09699138113985,9.09699138113985,9.09699138113985,0,0.0,1.0
2006-08-21,16.16,16.45,15.95,16.45,700,8.92576689248451,9.08594463993628,8.80977610984703,9.08594463993628,1267.34208233969,0.0,1.0
2006-08-22,16.33,16.36,15.9,16.16,2100,9.01966419271486,9.03623430452021,8.7821592568381,8.92576689248451,3802.02624701907,0.0,1.0
2006-08-23,15.9,15.9,15.9,15.9,300,8.7821592568381,8.7821592568381,8.7821592568381,8.7821592568381,543.146606717011,0.0,1.0
2006-08-24,15.9,15.95,15.9,15.9,2500,8.7821592568381,8.80977610984703,8.7821592568381,8.7821592568381,4526.22172264176,0.0,1.0
2006-08-25,15.83,15.9,15.6,15.9,3200,8.74349566262561,8.7821592568381,8.61645813878455,8.7821592568381,5793.56380498145,0.0,1.0
2006-08-28,15.86,15.86,15.5,15.5,1800,8.76006577443096,8.76006577443096,8.56122443276671,8.56122443276671,3258.87964030207,0.0,1.0
2006-08-29,15.9,16.05,15.9,16.05,800,8.7821592568381,8.86500981586488,8.7821592568381,8.86500981586488,1448.39095124536,0.0,1.0
2006-08-30,16.51,16.55,16.03,16.03,1100,9.11908486354699,9.14117834595413,8.85396307466131,8.85396307466131,1991.53755796237,0.0,1.0
2006-08-31,16.51,16.51,16.51,16.51,0,9.11908486354699,9.11908486354699,9.11908486354699,9.11908486354699,0,0.0,1.0
2006-09-01,16.3,16.33,15.88,15.88,500,9.0030940809095,9.01966419271486,8.77111251563453,8.77111251563453,905.244344528351,0.0,1.0
2006-09-05,16.3,16.3,16.3,16.3,700,9.0030940809095,9.0030940809095,9.0030940809095,9.0030940809095,1267.34208233969,0.0,1.0
2006-09-06,16.66,16.66,16.66,16.66,500,9.20193542257376,9.20193542257376,9.20193542257376,9.20193542257376,905.244344528351,0.0,1.0
2006-09-07,16.9,16.9,16.64,16.64,300,9.3344963170166,9.3344963170166,9.19088868137019,9.19088868137019,543.146606717011,0.0,1.0
2006-09-08,17.61,17.98,16.67,17.65,900,9.72665562974333,9.93102034200938,9.20745879317555,9.74874911215047,1629.43982015103,0.0,1.0
2006-09-11,17.75,18.07,17.75,18.0,1200,9.80398281816832,9.98073067742544,9.80398281816832,9.94206708321295,2172.58642686804,0.0,1.0
2006-09-12,18.5,18.5,18.08,18.08,400,10.2182356133022,10.2182356133022,9.98625404802723,9.98625404802723,724.195475622681,0.0,1.0
2006-09-13,18.94,19.07,18.66,19.07,300,10.4612639197807,10.5330677376039,10.3066095429308,10.5330677376039,543.146606717012,0.0,1.0
2006-09-14,18.94,18.94,18.94,18.94,0,10.4612639197807,10.4612639197807,10.4612639197807,10.4612639197807,0,0.0,1.0
2006-09-15,18.94,18.94,18.94,18.94,0,10.4612639197807,10.4612639197807,10.4612639197807,10.4612639197807,0,0.0,1.0
2006-09-18,18.94,18.94,18.94,18.94,0,10.4612639197807,10.4612639197807,10.4612639197807,10.4612639197807,0,0.0,1.0
2006-09-19,17.22,17.22,17.22,17.22,100,9.51124417627372,9.51124417627372,9.51124417627372,9.51124417627372,181.04886890567,0.0,1.0
2006-09-20,17.22,17.22,17.22,17.22,800,9.51124417627372,9.51124417627372,9.51124417627372,9.51124417627372,1448.39095124536,0.0,1.0
2006-09-21,17.22,17.22,17.22,17.22,0,9.51124417627372,9.51124417627372,9.51124417627372,9.51124417627372,0,0.0,1.0
2006-09-22,16.78,17.05,16.15,16.15,4200,9.26821586979518,9.41734687604337,8.92024352188273,8.92024352188273,7604.05249403815,0.0,1.0
2006-09-25,17.93,17.93,17.05,17.05,700,9.90340348900045,9.90340348900045,9.41734687604337,9.41734687604337,1267.34208233969,0.0,1.0
2006-09-26,17.79,17.92,17.79,17.92,1200,9.82607630057546,9.89788011839867,9.82607630057546,9.89788011839867,2172.58642686804,0.0,1.0
2006-09-27,17.4,17.4,17.4,17.4,800,9.61066484710585,9.61066484710585,9.61066484710585,9.61066484710585,1448.39095124536,0.0,1.0
2006-09-28,17.56,17.56,17.56,17.56,100,9.69903877673441,9.69903877673441,9.69903877673441,9.69903877673441,181.04886890567,0.0,1.0
2006-09-29,18.02,18.03,18.0,18.0,1300,9.95311382441652,9.9586371950183,9.94206708321295,9.94206708321295,2353.63529577371,0.0,1.0
2006-10-02,18.02,18.02,18.02,18.02,0,9.95311382441652,9.95311382441652,9.95311382441652,9.95311382441652,0,0.0,1.0
2006-10-03,18.02,18.02,18.02,18.02,0,9.95311382441652,9.95311382441652,9.95311382441652,9.95311382441652,0,0.0,1.0
2006-10-04,17.0,17.0,17.0,17.0,100,9.38973002303445,9.38973002303445,9.38973002303445,9.38973002303445,181.04886890567,0.0,1.0
2006-10-05,17.0,17.0,17.0,17.0,0,9.38973002303445,9.38973002303445,9.38973002303445,9.38973002303445,0,0.0,1.0
2006-10-06,18.1,18.1,18.1,18.1,100,9.9973007892308,9.9973007892308,9.9973007892308,9.9973007892308,181.04886890567,0.0,1.0
2006-10-09,18.1,18.1,18.1,18.1,0,9.9973007892308,9.9973007892308,9.9973007892308,9.9973007892308,0,0.0,1.0
2006-10-10,17.4,17.41,17.4,17.41,900,9.61066484710585,9.61618821770763,9.61066484710585,9.61618821770763,1629.43982015103,0.0,1.0
2006-10-11,17.4,17.4,17.4,17.4,0,9.61066484710585,9.61066484710585,9.61066484710585,9.61066484710585,0,0.0,1.0
2006-10-12,17.4,17.4,17.4,17.4,0,9.61066484710585,9.61066484710585,9.61066484710585,9.61066484710585,0,0.0,1.0
2006-10-13,17.6,17.61,17.11,17.61,700,9.72113225914155,9.72665562974333,9.45048709965408,9.72665562974333,1267.34208233969,0.0,1.0
2006-10-16,17.73,17.73,17.35,17.73,800,9.79293607696475,9.79293607696475,9.58304799409692,9.79293607696475,1448.39095124536,0.0,1.0
2006-10-17,17.25,17.25,17.25,17.25,1000,9.52781428807907,9.52781428807907,9.52781428807907,9.52781428807907,1810.4886890567,0.0,1.0
2006-10-18,17.25,17.25,17.25,17.25,0,9.52781428807907,9.52781428807907,9.52781428807907,9.52781428807907,0,0.0,1.0
2006-10-19,17.5,17.54,17.3,17.54,500,9.6658985531237,9.68799203553084,9.555431141088,9.68799203553084,905.244344528351,0.0,1.0
2006-10-20,17.48,17.85,16.05,17.85,600,9.65485181192013,9.85921652418617,8.86500981586488,9.85921652418617,1086.29321343402,0.0,1.0
2006-10-23,17.48,17.48,17.48,17.48,0,9.65485181192013,9.65485181192013,9.65485181192013,9.65485181192013,0,0.0,1.0
2006-10-24,16.7,16.7,16.7,16.7,200,9.2240289049809,9.2240289049809,9.2240289049809,9.2240289049809,362.09773781134,0.0,1.0
2006-10-25,17.37,17.37,16.57,16.57,1300,9.59409473530049,9.59409473530049,9.1522250871577,9.1522250871577,2353.63529577371,0.0,1.0
2006-10-26,17.75,17.75,17.54,17.54,1800,9.80398281816832,9.80398281816832,9.68799203553084,9.68799203553084,3258.87964030206,0.0,1.0
2006-10-27,17.5,17.57,17.5,17.57,700,9.6658985531237,9.70456214733619,9.6658985531237,9.70456214733619,1267.34208233969,0.0,1.0
2006-10-30,17.98,17.98,17.48,17.48,1500,9.96968393622187,9.96968393622187,9.6924402227563,9.6924402227563,2705.20110492295,0.07,1.0
2006-10-31,17.67,17.68,17.61,17.61,300,9.79779283387322,9.80333770814253,9.76452358825735,9.76452358825735,541.04022098459,0.0,1.0
2006-11-01,17.41,17.71,17.41,17.71,2200,9.65362610287112,9.81997233095047,9.65362610287112,9.81997233095047,3967.62828722033,0.0,1.0
2006-11-02,17.4,17.59,17.4,17.59,300,9.64808122860181,9.75343383971873,9.64808122860181,9.75343383971873,541.04022098459,0.0,1.0
2006-11-03,17.01,17.01,17.01,17.01,100,9.43183113209867,9.43183113209867,9.43183113209867,9.43183113209867,180.346740328197,0.0,1.0
2006-11-06,17.54,17.57,17.53,17.57,300,9.72570946837217,9.74234409118011,9.72016459410286,9.74234409118011,541.04022098459,0.0,1.0
2006-11-07,16.91,16.91,16.91,16.91,100,9.37638238940555,9.37638238940555,9.37638238940555,9.37638238940555,180.346740328197,0.0,1.0
2006-11-08,16.91,16.91,16.91,16.91,0,9.37638238940555,9.37638238940555,9.37638238940555,9.37638238940555,0,0.0,1.0
2006-11-09,16.75,16.75,16.75,16.75,200,9.28766440109657,9.28766440109657,9.28766440109657,9.28766440109657,360.693480656393,0.0,1.0
2006-11-10,16.98,16.98,16.76,16.76,300,9.41519650929073,9.41519650929073,9.29320927536588,9.29320927536588,541.04022098459,0.0,1.0
2006-11-13,16.9,17.24,16.9,16.98,1000,9.37083751513624,9.55936324029283,9.37083751513624,9.41519650929073,1803.46740328197,0.0,1.0
2006-11-14,16.9,16.9,16.9,16.9,500,9.37083751513624,9.37083751513624,9.37083751513624,9.37083751513624,901.733701640984,0.0,1.0
2006-11-15,16.9,16.9,16.9,16.9,0,9.37083751513624,9.37083751513624,9.37083751513624,9.37083751513624,0,0.0,1.0
2006-11-16,16.9,16.9,16.9,16.9,0,9.37083751513624,9.37083751513624,9.37083751513624,9.37083751513624,0,0.0,1.0
2006-11-17,17.07,17.07,16.83,16.83,200,9.46510037771454,9.46510037771454,9.33202339525106,9.33202339525106,360.693480656393,0.0,1.0
2006-11-20,16.77,17.05,16.77,17.05,400,9.29875414963519,9.45401062917591,9.29875414963519,9.45401062917591,721.386961312787,0.0,1.0
2006-11-21,16.789,16.789,15.84,16.76,4100,9.30928941074689,9.30928941074689,8.78308084258924,9.29320927536588,7394.21635345606,0.0,1.0
2006-11-22,17.01,17.11,16.8,16.8,2400,9.43183113209867,9.48727987479178,9.31538877244313,9.31538877244313,4328.32176787672,0.0,1.0
2006-11-24,17.0,17.01,16.94,16.94,40100,9.42628625782936,9.43183113209867,9.39301701221349,9.39301701221349,72319.0428716068,0.0,1.0
2006-11-27,16.92,16.97,16.85,16.935,1500,9.38192726367487,9.40965163502142,9.34311314378969,9.39024457507883,2705.20110492295,0.0,1.0
2006-11-28,16.9,16.9,16.9,16.9,200,9.37083751513624,9.37083751513624,9.37083751513624,9.37083751513624,360.693480656393,0.0,1.0
2006-11-29,17.15,17.15,16.67,16.67,2100,9.50945937186903,9.50945937186903,9.24330540694208,9.24330540694208,3787.28154689213,0.0,1.0
2006-11-30,17.65,17.65,17.15,17.15,2400,9.7867030853346,9.7867030853346,9.50945937186903,9.50945937186903,4328.32176787672,0.0,1.0
2006-12-01,17.04,17.11,16.5,16.5,2400,9.4484657549066,9.48727987479178,9.14904254436379,9.14904254436379,4328.32176787672,0.0,1.0
2006-12-04,17.5,17.68,17.3,17.52,1300,9.70352997129493,9.80333770814253,9.5926324859087,9.71461971983355,2344.50762426656,0.0,1.0
2006-12-05,17.65,17.65,17.5,17.5,600,9.7867030853346,9.7867030853346,9.70352997129493,9.70352997129493,1082.08044196918,0.0,1.0
2006-12-06,17.66,17.66,17.66,17.66,100,9.79224795960391,9.79224795960391,9.79224795960391,9.79224795960391,180.346740328197,0.0,1.0
2006-12-07,17.66,17.66,17.66,17.66,0,9.79224795960391,9.79224795960391,9.79224795960391,9.79224795960391,0,0.0,1.0
2006-12-08,17.55,17.55,17.25,17.25,3000,9.73125434264148,9.73125434264148,9.56490811456214,9.56490811456214,5410.4022098459,0.0,1.0
2006-12-11,17.74,17.74,17.74,17.74,100,9.8366069537584,9.8366069537584,9.8366069537584,9.8366069537584,180.346740328197,0.0,1.0
2006-12-12,17.74,17.74,17.74,17.74,0,9.8366069537584,9.8366069537584,9.8366069537584,9.8366069537584,0,0.0,1.0
2006-12-13,17.59,17.59,17.59,17.59,100,9.75343383971873,9.75343383971873,9.75343383971873,9.75343383971873,180.346740328197,0.0,1.0
2006-12-14,17.5,17.5,17.21,17.21,400,9.70352997129493,9.70352997129493,9.5427286174849,9.5427286174849,721.386961312787,0.0,1.0
2006-12-15,17.5,17.5,17.5,17.5,0,9.70352997129493,9.70352997129493,9.70352997129493,9.70352997129493,0,0.0,1.0
2006-12-18,17.5,17.5,17.5,17.5,0,9.70352997129493,9.70352997129493,9.70352997129493,9.70352997129493,0,0.0,1.0
2006-12-19,18.0,18.0,18.0,18.0,2300,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,4147.97502754853,0.0,1.0
2006-12-20,18.0,18.0,17.68,18.0,21800,9.98077368476049,9.98077368476049,9.80333770814253,9.98077368476049,39315.5893915469,0.0,1.0
2006-12-21,18.0,18.0,17.73,17.73,900,9.98077368476049,9.98077368476049,9.83106207948909,9.83106207948909,1623.12066295377,0.0,1.0
2006-12-22,18.0,18.0,18.0,18.0,500,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,901.733701640984,0.0,1.0
2006-12-26,18.0,18.0,18.0,18.0,0,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,0,0.0,1.0
2006-12-27,18.0,18.0,18.0,18.0,0,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,0,0.0,1.0
2006-12-28,18.0,18.0,18.0,18.0,500,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,901.733701640984,0.0,1.0
2006-12-29,18.0,18.0,18.0,18.0,0,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,0,0.0,1.0
2007-01-03,18.0,18.0,18.0,18.0,0,9.98077368476049,9.98077368476049,9.98077368476049,9.98077368476049,0,0.0,1.0
2007-01-04,17.84,17.84,16.09,16.09,300,9.89205569645151,9.89205569645151,8.92170269932202,8.92170269932202,541.04022098459,0.0,1.0
2007-01-05,17.85,17.94,17.55,17.85,7400,9.89760057072082,9.94750443914463,9.73125434264148,9.89760057072082,13345.6587842866,0.0,1.0
2007-01-08,17.34,17.5,17.01,17.01,1300,9.61481198298594,9.70352997129493,9.43183113209867,9.43183113209867,2344.50762426656,0.0,1.0
2007-01-09,17.29,17.32,17.25,17.28,5400,9.58708761163939,9.60372223444732,9.56490811456214,9.58154273737008,9738.72397772262,0.0,1.0
2007-01-10,17.0,17.1,17.0,17.1,5900,9.42628625782936,9.48173500052247,9.42628625782936,9.48173500052247,10640.4576793636,0.0,1.0
2007-01-11,17.35,17.45,17.35,17.45,200,9.62035685725526,9.67580559994837,9.62035685725526,9.67580559994837,360.693480656393,0.0,1.0
2007-01-12,17.35,17.35,17.35,17.35,0,9.62035685725526,9.62035685725526,9.62035685725526,9.62035685725526,0,0.0,1.0
2007-01-16,17.25,17.25,17.03,17.05,1200,9.56490811456214,9.56490811456214,9.44292088063729,9.45401062917591,2164.16088393836,0.0,1.0
2007-01-17,16.75,17.33,16.75,17.33,700,9.28766440109657,9.60926710871663,9.28766440109657,9.60926710871663,1262.42718229738,0.0,1.0
2007-01-18,16.78,17.25,16.78,17.25,1500,9.30429902390451,9.56490811456214,9.30429902390451,9.56490811456214,2705.20110492295,0.0,1.0
2007-01-19,16.78,16.78,16.78,16.78,0,9.30429902390451,9.30429902390451,9.30429902390451,9.30429902390451,0,0.0,1.0
2007-01-22,16.78,16.78,16.78,16.78,0,9.30429902390451,9.30429902390451,9.30429902390451,9.30429902390451,0,0.0,1.0
2007-01-23,16.91,16.91,16.91,16.91,200,9.37638238940555,9.37638238940555,9.37638238940555,9.37638238940555,360.693480656394,0.0,1.0
2007-01-24,17.0,17.0,17.0,17.0,1000,9.42628625782936,9.42628625782936,9.42628625782936,9.42628625782936,1803.46740328197,0.0,1.0
2007-01-25,17.0,17.0,17.0,17.0,0,9.42628625782936,9.42628625782936,9.42628625782936,9.42628625782936,0,0.0,1.0
2007-01-26,17.0,17.0,17.0,17.0,0,9.42628625782936,9.42628625782936,9.42628625782936,9.42628625782936,0,0.0,1.0
2007-01-29,17.0,17.0,17.0,17.0,0,9.42628625782936,9.42628625782936,9.42628625782936,9.42628625782936,0,0.0,1.0
2007-01-30,17.0,17.0,17.0,17.0,0,9.46510037771454,9.46510037771454,9.46510037771454,9.46510037771454,0,0.07,1.0
2007-01-31,17.61,17.61,17.61,17.61,100,9.80473045009135,9.80473045009135,9.80473045009135,9.80473045009135,179.607181346183,0.0,1.0
2007-02-01,18.03,18.03,18.03,18.03,600,10.0385741064819,10.0385741064819,10.0385741064819,10.0385741064819,1077.6430880771,0.0,1.0
2007-02-02,17.95,17.95,17.95,17.95,200,9.99403245764564,9.99403245764564,9.99403245764564,9.99403245764564,359.214362692366,0.0,1.0
2007-02-05,17.95,17.95,17.95,17.95,0,9.99403245764564,9.99403245764564,9.99403245764564,9.99403245764564,0,0.0,1.0
2007-02-06,17.95,17.95,17.95,17.95,0,9.99403245764564,9.99403245764564,9.99403245764564,9.99403245764564,0,0.0,1.0
2007-02-07,17.95,17.95,17.95,17.95,0,9.99403245764564,9.99403245764564,9.99403245764564,9.99403245764564,0,0.0,1.0
2007-02-08,17.95,17.95,17.95,17.95,0,9.99403245764564,9.99403245764564,9.99403245764564,9.99403245764564,0,0.0,1.0
2007-02-09,17.48,17.5,17.48,17.49,2300,9.73235027073236,9.74348568294143,9.73235027073236,9.7379179768369,4130.96517096221,0.0,1.0
2007-02-12,17.5,17.5,17.5,17.5,300,9.74348568294143,9.74348568294143,9.74348568294143,9.74348568294143,538.821544038549,0.0,1.0
2007-02-13,17.95,18.18,17.52,17.52,1200,9.99403245764564,10.12208969805,9.75462109515051,9.75462109515051,2155.2861761542,0.0,1.0
2007-02-14,18.15,18.4,18.145,18.4,1700,10.1053865797364,10.2445792323498,10.1026027266841,10.2445792323498,3053.32208288511,0.0,1.0
2007-02-15,18.15,18.15,18.15,18.15,25,10.1053865797364,10.1053865797364,10.1053865797364,10.1053865797364,44.9017953365458,0.0,1.0
2007-02-16,17.5,17.85,17.5,17.85,600,9.74348568294143,9.93835539660026,9.74348568294143,9.93835539660026,1077.6430880771,0.0,1.0
2007-02-20,17.5374,17.5374,17.5374,17.5374,200,9.76430890377241,9.76430890377241,9.76430890377241,9.76430890377241,359.214362692366,0.0,1.0
2007-02-21,17.54,17.54,17.54,17.54,0,9.76575650735959,9.76575650735959,9.76575650735959,9.76575650735959,0,0.0,1.0
2007-02-22,17.53,17.53,17.5,17.5,800,9.76018880125505,9.76018880125505,9.74348568294143,9.74348568294143,1436.85745076946,0.0,1.0
2007-02-23,17.5,17.51,17.49,17.5,1200,9.74348568294143,9.74905338904597,9.7379179768369,9.74348568294143,2155.2861761542,0.0,1.0
2007-02-26,17.77,17.805,17.6,17.61,7600,9.89381374776396,9.91330071912984,9.79916274398681,9.80473045009135,13650.1457823099,0.0,1.0
2007-02-27,17.05,17.05,17.05,17.05,200,9.49293890823723,9.49293890823723,9.49293890823723,9.49293890823723,359.214362692366,0.0,1.0
2007-02-28,17.51,17.54,16.85,17.27,4000,9.74905338904597,9.76575650735959,9.38158478614647,9.61542844253706,7184.28725384732,0.0,1.0
2007-03-01,17.25,17.25,17.25,17.25,2000,9.60429303032799,9.60429303032799,9.60429303032799,9.60429303032799,3592.14362692366,0.0,1.0
2007-03-02,17.16,17.16,17.16,17.16,100,9.55418367538714,9.55418367538714,9.55418367538714,9.55418367538714,179.607181346183,0.0,1.0
2007-03-05,17.16,17.16,17.16,17.16,0,9.55418367538714,9.55418367538714,9.55418367538714,9.55418367538714,0,0.0,1.0
2007-03-06,17.5,17.5,16.84,16.84,1100,9.74348568294143,9.74348568294143,9.37601708004193,9.37601708004193,1975.67899480801,0.0,1.0
2007-03-07,17.75,18.0,17.73,18.0,1300,9.88267833555488,10.0218709881683,9.87154292334581,10.0218709881683,2334.89335750038,0.0,1.0
2007-03-08,17.75,17.75,17.75,17.75,0,9.88267833555488,9.88267833555488,9.88267833555488,9.88267833555488,0,0.0,1.0
2007-03-09,17.6,17.76,17.38,17.76,9200,9.79916274398681,9.88824604165942,9.67667320968698,9.88824604165942,16523.8606838488,0.0,1.0
2007-03-12,17.61,17.61,17.61,17.61,200,9.80473045009135,9.80473045009135,9.80473045009135,9.80473045009135,359.214362692366,0.0,1.0
2007-03-13,17.5,17.97,17.5,17.61,4000,9.74348568294143,10.0051678698547,9.74348568294143,9.80473045009135,7184.28725384732,0.0,1.0
2007-03-14,17.4,17.4,17.4,17.4,100,9.68780862189605,9.68780862189605,9.68780862189605,9.68780862189605,179.607181346183,0.0,1.0
2007-03-15,17.3,17.3,16.99,17.04,1000,9.63213156085068,9.63213156085068,9.45953267161,9.48737120213269,1796.07181346183,0.0,1.0
2007-03-16,17.3,17.3,17.3,17.3,0,9.63213156085068,9.63213156085068,9.63213156085068,9.63213156085068,0,0.0,1.0
2007-03-19,17.3,17.3,17.3,17.3,0,9.63213156085068,9.63213156085068,9.63213156085068,9.63213156085068,0,0.0,1.0
2007-03-20,17.3,17.3,17.3,17.3,0,9.63213156085068,9.63213156085068,9.63213156085068,9.63213156085068,0,0.0,1.0
2007-03-21,17.5,17.5,17.5,17.5,100,9.74348568294143,9.74348568294143,9.74348568294143,9.74348568294143,179.607181346183,0.0,1.0
2007-03-22,17.5,17.5,17.5,17.5,0,9.74348568294143,9.74348568294143,9.74348568294143,9.74348568294143,0,0.0,1.0
2007-03-23,18.05,19.13,17.75,17.75,1100,10.049709518691,10.6510217779811,9.88267833555488,9.88267833555488,1975.67899480802,0.0,1.0
2007-03-26,18.05,18.05,18.05,18.05,0,10.049709518691,10.049709518691,10.049709518691,10.049709518691,0,0.0,1.0
2007-03-27,17.5,17.66,17.5,17.6599,1500,9.74348568294143,9.83256898061404,9.74348568294143,9.832513303553,2694.10772019275,0.0,1.0
2007-03-28,17.5,17.51,17.48,17.5,5000,9.74348568294143,9.74905338904597,9.73235027073236,9.74348568294143,8980.35906730915,0.0,1.0
2007-03-29,17.5,17.5,17.5,17.5,3000,9.74348568294143,9.74348568294143,9.74348568294143,9.74348568294143,5388.21544038549,0.0,1.0
2007-03-30,17.5,17.5,17.5,17.5,0,9.74348568294143,9.74348568294143,9.74348568294143,9.74348568294143,0,0.0,1.0
2007-04-02,17.1,17.1,17.1,17.1,200,9.52077743875992,9.52077743875992,9.52077743875992,9.52077743875992,359.214362692366,0.0,1.0
2007-04-03,17.1,17.1,17.1,17.1,0,9.52077743875992,9.52077743875992,9.52077743875992,9.52077743875992,0,0.0,1.0
2007-04-04,17.1,17.1,17.1,17.1,0,9.52077743875992,9.52077743875992,9.52077743875992,9.52077743875992,0,0.0,1.0
2007-04-05,17.2,17.2,17.08,17.08,400,9.5764544998053,9.5764544998053,9.50964202655084,9.50964202655084,718.428725384732,0.0,1.0
2007-04-09,17.2,17.2,17.2,17.2,100,9.5764544998053,9.5764544998053,9.5764544998053,9.5764544998053,179.607181346183,0.0,1.0
2007-04-10,17.2,17.2,17.2,17.2,0,9.5764544998053,9.5764544998053,9.5764544998053,9.5764544998053,0,0.0,1.0
2007-04-11,17.2,17.2,17.2,17.2,0,9.5764544998053,9.5764544998053,9.5764544998053,9.5764544998053,0,0.0,1.0
2007-04-12,17.13,17.13,17.13,17.13,100,9.53748055707353,9.53748055707353,9.53748055707353,9.53748055707353,179.607181346183,0.0,1.0
2007-04-13,17.13,17.13,17.13,17.13,0,9.53748055707353,9.53748055707353,9.53748055707353,9.53748055707353,0,0.0,1.0
2007-04-16,17.105,17.105,17.05,17.08,600,9.52356129181219,9.52356129181219,9.49293890823723,9.50964202655084,1077.6430880771,0.0,1.0
2007-04-17,17.1,17.1,17.1,17.1,400,9.52077743875992,9.52077743875992,9.52077743875992,9.52077743875992,718.428725384732,0.0,1.0
2007-04-18,17.1,17.14,17.1,17.11,1600,9.52077743875992,9.54304826317807,9.52077743875992,9.52634514486445,2873.71490153893,0.0,1.0
2007-04-19,17.13,17.15,17.11,17.11,500,9.53748055707353,9.5486159692826,9.52634514486445,9.52634514486445,898.035906730915,0.0,1.0
2007-04-20,17.18,17.18,17.1,17.18,1700,9.56531908759622,9.56531908759622,9.52077743875992,9.56531908759622,3053.32208288511,0.0,1.0
2007-04-23,17.18,17.18,17.18,17.18,0,9.56531908759622,9.56531908759622,9.56531908759622,9.56531908759622,0,0.0,1.0
2007-04-24,16.95,17.14,16.94,17.1,6706,9.43726184719185,9.54304826317807,9.43169414108731,9.52077743875992,12044.457581075,0.0,1.0
2007-04-25,17.15,17.56,16.95,16.95,5800,9.5486159692826,9.77689191956866,9.43726184719185,9.43726184719185,10417.2165180786,0.0,1.0
2007-04-26,17.0,17.2,16.84,16.84,6700,9.46510037771454,9.5764544998053,9.37601708004193,9.37601708004193,12033.6811501943,0.0,1.0
2007-04-27,17.0,17.0,17.0,17.0,0,9.50825010002471,9.50825010002471,9.50825010002471,9.50825010002471,0,0.0775,1.0
2007-04-30,16.76,16.76,16.76,16.76,400,9.37401598096553,9.37401598096553,9.37401598096553,9.37401598096553,715.168398860515,0.0,1.0
2007-05-01,16.76,16.76,16.76,16.76,0,9.37401598096553,9.37401598096553,9.37401598096553,9.37401598096553,0,0.0,1.0
2007-05-02,16.96,16.97,16.55,16.97,700,9.48587774684818,9.49147083514231,9.25656112678876,9.49147083514231,1251.5446980059,0.0,1.0
2007-05-03,16.8,16.8,16.8,16.8,400,9.39638833414206,9.39638833414206,9.39638833414206,9.39638833414206,715.168398860515,0.0,1.0
2007-05-04,17.02,17.02,16.7,16.7,1488,9.51943627661297,9.51943627661297,9.34045745120074,9.34045745120074,2660.42644376112,0.0,1.0
2007-05-07,17.15,17.15,17.12,17.12,800,9.59214642443669,9.59214642443669,9.57536715955429,9.57536715955429,1430.33679772103,0.0,1.0
2007-05-08,17.15,17.15,17.15,17.15,0,9.59214642443669,9.59214642443669,9.59214642443669,9.59214642443669,0,0.0,1.0
2007-05-09,16.55,16.55,16.55,16.55,300,9.25656112678876,9.25656112678876,9.25656112678876,9.25656112678876,536.376299145386,0.0,1.0
2007-05-10,16.55,16.55,16.55,16.55,0,9.25656112678876,9.25656112678876,9.25656112678876,9.25656112678876,0,0.0,1.0
2007-05-11,17.1,17.1,16.53,16.53,200,9.56418098296603,9.56418098296603,9.24537495020049,9.24537495020049,357.584199430257,0.0,1.0
2007-05-14,17.1,17.1,17.1,17.1,0,9.56418098296603,9.56418098296603,9.56418098296603,9.56418098296603,0,0.0,1.0
2007-05-15,17.05,17.0501,17.05,17.0501,300,9.53621554149537,9.53627147237831,9.53621554149537,9.53627147237831,536.376299145386,0.0,1.0
2007-05-16,17.05,17.05,17.05,17.05,2,9.53621554149537,9.53621554149537,9.53621554149537,9.53621554149537,3.57584199430257,0.0,1.0
2007-05-17,16.75,17.03,16.75,17.03,700,9.3684228926714,9.5250293649071,9.3684228926714,9.5250293649071,1251.5446980059,0.0,1.0
2007-05-18,16.89,16.9,16.89,16.9,1000,9.44672612878925,9.45231921708338,9.44672612878925,9.45231921708338,1787.92099715129,0.0,1.0
2007-05-21,16.51,16.53,16.51,16.53,300,9.23418877361223,9.24537495020049,9.23418877361223,9.24537495020049,536.376299145386,0.0,1.0
2007-05-22,16.94,16.94,16.56,16.56,1000,9.47469157025991,9.47469157025991,9.26215421508289,9.26215421508289,1787.92099715129,0.0,1.0
2007-05-23,16.94,16.94,16.94,16.94,57,9.47469157025991,9.47469157025991,9.47469157025991,9.47469157025991,101.911496837623,0.0,1.0
2007-05-24,16.45,16.9,16.45,16.5,4300,9.20063024384744,9.45231921708338,9.20063024384744,9.2285956853181,7688.06028775053,0.0,1.0
2007-05-25,16.45,16.45,16.45,16.45,0,9.20063024384744,9.20063024384744,9.20063024384744,9.20063024384744,0,0.0,1.0
2007-05-29,16.51,16.51,16.48,16.48,200,9.23418877361223,9.23418877361223,9.21740950872983,9.21740950872983,357.584199430257,0.0,1.0
2007-05-30,16.5,16.5,16.5,16.5,400,9.2285956853181,9.2285956853181,9.2285956853181,9.2285956853181,715.168398860515,0.0,1.0
2007-05-31,16.5,16.5,16.5,16.5,0,9.2285956853181,9.2285956853181,9.2285956853181,9.2285956853181,0,0.0,1.0
2007-06-01,16.81,17.47,16.77,17.33,3200,9.40198142243619,9.77112524984892,9.37960906925967,9.69282201373107,5721.34719088412,0.0,1.0
2007-06-04,16.89,16.89,16.81,16.81,200,9.44672612878925,9.44672612878925,9.40198142243619,9.40198142243619,357.584199430258,0.0,1.0
2007-06-05,16.89,16.89,16.89,16.89,0,9.44672612878925,9.44672612878925,9.44672612878925,9.44672612878925,0,0.0,1.0
2007-06-06,16.86,16.86,16.58,16.84,300,9.42994686390686,9.42994686390686,9.27334039167115,9.41876068731859,536.376299145386,0.0,1.0
2007-06-07,16.81,16.81,16.79,16.79,200,9.40198142243619,9.40198142243619,9.39079524584793,9.39079524584793,357.584199430258,0.0,1.0
2007-06-08,16.81,16.81,16.81,16.81,0,9.40198142243619,9.40198142243619,9.40198142243619,9.40198142243619,0,0.0,1.0
2007-06-11,16.81,16.81,16.81,16.81,0,9.40198142243619,9.40198142243619,9.40198142243619,9.40198142243619,0,0.0,1.0
2007-06-12,16.81,16.81,16.81,16.81,0,9.40198142243619,9.40198142243619,9.40198142243619,9.40198142243619,0,0.0,1.0
2007-06-13,16.81,16.81,16.81,16.81,0,9.40198142243619,9.40198142243619,9.40198142243619,9.40198142243619,0,0.0,1.0
2007-06-14,16.48,16.48,16.48,16.48,100,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,178.792099715129,0.0,1.0
2007-06-15,16.48,16.48,16.48,16.48,0,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,0,0.0,1.0
2007-06-18,16.48,16.48,16.48,16.48,0,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,0,0.0,1.0
2007-06-19,16.48,16.48,16.48,16.48,0,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,0,0.0,1.0
2007-06-20,16.48,16.48,16.48,16.48,0,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,0,0.0,1.0
2007-06-21,16.48,16.48,16.48,16.48,0,9.21740950872983,9.21740950872983,9.21740950872983,9.21740950872983,0,0.0,1.0
2007-06-22,16.77,16.77,16.62,16.6399,2200,9.37960906925967,9.37960906925967,9.29571274484768,9.30684299055301,3933.42619373283,0.0,1.0
2007-06-25,16.77,16.77,16.77,16.77,0,9.37960906925967,9.37960906925967,9.37960906925967,9.37960906925967,0,0.0,1.0
2007-06-26,16.77,16.77,16.77,16.77,0,9.37960906925967,9.37960906925967,9.37960906925967,9.37960906925967,0,0.0,1.0
2007-06-27,16.77,16.77,16.77,16.77,0,9.37960906925967,9.37960906925967,9.37960906925967,9.37960906925967,0,0.0,1.0
2007-06-28,16.3,16.3,16.3,16.3,100,9.11673391943545,9.11673391943545,9.11673391943545,9.11673391943545,178.792099715129,0.0,1.0
2007-06-29,16.4,16.45,16.4,16.45,2000,9.17266480237677,9.20063024384744,9.17266480237677,9.20063024384744,3575.84199430258,0.0,1.0
2007-07-02,16.4,16.4,16.4,16.4,200,9.17266480237677,9.17266480237677,9.17266480237677,9.17266480237677,357.584199430258,0.0,1.0
2007-07-03,16.4,16.4,16.4,16.4,300,9.17266480237677,9.17266480237677,9.17266480237677,9.17266480237677,536.376299145386,0.0,1.0
2007-07-05,16.4,16.4,16.4,16.4,0,9.17266480237677,9.17266480237677,9.17266480237677,9.17266480237677,0,0.0,1.0
2007-07-06,16.4,16.4,16.4,16.4,0,9.17266480237677,9.17266480237677,9.17266480237677,9.17266480237677,0,0.0,1.0
2007-07-09,16.35,16.54,16.35,16.54,500,9.14469936090611,9.25096803849463,9.14469936090611,9.25096803849463,893.960498575644,0.0,1.0
2007-07-10,16.15,16.35,16.15,16.35,5500,9.03283759502347,9.14469936090611,9.03283759502347,9.14469936090611,9833.56548433208,0.0,1.0
2007-07-11,16.25,16.25,16.25,16.25,300,9.08876847796479,9.08876847796479,9.08876847796479,9.08876847796479,536.376299145386,0.0,1.0
2007-07-12,16.88,16.88,16.47,16.47,800,9.44113304049512,9.44113304049512,9.2118164204357,9.2118164204357,1430.33679772103,0.0,1.0
2007-07-13,16.88,16.88,16.88,16.88,0,9.44113304049512,9.44113304049512,9.44113304049512,9.44113304049512,0,0.0,1.0
2007-07-16,16.53,16.53,16.53,16.53,100,9.24537495020049,9.24537495020049,9.24537495020049,9.24537495020049,178.792099715129,0.0,1.0
2007-07-17,16.14,16.14,16.14,16.14,300,9.02724450672934,9.02724450672934,9.02724450672934,9.02724450672934,536.376299145386,0.0,1.0
2007-07-18,16.14,16.14,16.14,16.14,0,9.02724450672934,9.02724450672934,9.02724450672934,9.02724450672934,0,0.0,1.0
2007-07-19,16.14,16.14,16.14,16.14,0,9.02724450672934,9.02724450672934,9.02724450672934,9.02724450672934,0,0.0,1.0
2007-07-20,17.75,17.94,17.43,17.49,3200,9.92773172208462,10.0340003996731,9.74875289667239,9.78231142643718,5721.34719088412,0.0,1.0
2007-07-23,19.15,19.8,17.65,17.75,25400,10.7107640832631,11.0743148223817,9.8718008391433,9.92773172208462,45413.1933276428,0.0,1.0
2007-07-24,18.51,18.8,18.28,18.3,6000,10.3528064324387,10.5150059929685,10.2241654016736,10.2353515782619,10727.5259829077,0.0,1.0
2007-07-25,18.7,18.7,18.7,18.7,3000,10.4590751100272,10.4590751100272,10.4590751100272,10.4590751100272,5363.76299145385,0.0,1.0
2007-07-26,17.5,17.5,17.31,17.5,500,9.78790451473131,9.78790451473131,9.6816358371428,9.78790451473131,893.960498575644,0.0,1.0
2007-07-27,17.49,17.49,17.49,17.49,100,9.78231142643718,9.78231142643718,9.78231142643718,9.78231142643718,178.792099715129,0.0,1.0
2007-07-30,16.81,16.86,16.78,16.78,300,9.40198142243619,9.42994686390686,9.3852021575538,9.3852021575538,536.376299145386,0.0,1.0
2007-07-31,16.55,16.55,16.27,16.27,1200,9.25656112678876,9.25656112678876,9.09995465455306,9.09995465455306,2145.50519658154,0.0,1.0
2007-08-01,16.77,16.77,16.77,16.77,500,9.37960906925967,9.37960906925967,9.37960906925967,9.37960906925967,893.960498575643,0.0,1.0
2007-08-02,17.9,18.208,17.9,17.93,2600,10.0549744807761,10.2279874494956,10.0549744807761,10.0718263933137,4628.55476052961,0.0775,1.0
2007-08-03,17.5001,17.72,17.45,17.72,5000,9.83033848664974,9.95386300555045,9.80219579271192,9.95386300555045,8901.06684717231,0.0,1.0
2007-08-06,16.83,17.5,16.83,17.07,1300,9.45392293360124,9.83028231360795,9.45392293360124,9.58873823390215,2314.2773802648,0.0,1.0
2007-08-07,16.83,16.83,16.83,16.83,0,9.45392293360124,9.45392293360124,9.45392293360124,9.45392293360124,0,0.0,1.0
2007-08-08,17.1701,17.1701,17.04,17.04,700,9.64496744873599,9.64496744873599,9.57188632136454,9.57188632136454,1246.14935860412,0.0,1.0
2007-08-09,17.4,17.44,17.4,17.4,2600,9.7741092718159,9.79657848853272,9.7741092718159,9.7741092718159,4628.5547605296,0.0,1.0
2007-08-10,17.78,18.25,17.57,17.65,5900,9.98756683062567,10.2515801270483,9.86960344286238,9.91454187629601,10503.2588796633,0.0,1.0
2007-08-13,17.75,18.5,17.75,18.5,3100,9.97071491808806,10.3920127315284,9.97071491808806,10.3920127315284,5518.66144524683,0.0,1.0
2007-08-14,17.75,17.75,17.75,17.75,1200,9.97071491808806,9.97071491808806,9.97071491808806,9.97071491808806,2136.25604332135,0.0,1.0
2007-08-15,17.95,17.95,17.95,17.95,6,10.0830610016721,10.0830610016721,10.0830610016721,10.0830610016721,10.6812802166068,0.0,1.0
2007-08-16,18.02,18.02,17.99,17.99,1300,10.1223821309266,10.1223821309266,10.105530218389,10.105530218389,2314.2773802648,0.0,1.0
2007-08-17,18.01,18.5,18.0,18.5,12300,10.1167648267474,10.3920127315284,10.1111475225682,10.3920127315284,21896.6244440438,0.0,1.0
2007-08-20,18.0,18.01,18.0,18.0,1800,10.1111475225682,10.1167648267474,10.1111475225682,10.1111475225682,3204.38406498202,0.0,1.0
2007-08-21,18.0,18.0,18.0,18.0,1600,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,2848.34139109513,0.0,1.0
2007-08-22,18.0,18.0,18.0,18.0,0,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,0,0.0,1.0
2007-08-23,18.0,18.0,18.0,18.0,0,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,0,0.0,1.0
2007-08-24,18.0,18.0,18.0,18.0,0,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,0,0.0,1.0
2007-08-27,17.96,18.0,17.96,18.0,1300,10.0886783058514,10.1111475225682,10.0886783058514,10.1111475225682,2314.27738026479,0.0,1.0
2007-08-28,18.0,18.0,18.0,18.0,800,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,1424.17069554757,0.0,1.0
2007-08-29,18.0,18.0,18.0,18.0,700,10.1111475225682,10.1111475225682,10.1111475225682,10.1111475225682,1246.14935860412,0.0,1.0
2007-08-30,18.87,19.28,18.2,18.2,12500,10.599852986159,10.8301624575064,10.2234936061523,10.2234936061523,22252.6671179307,0.0,1.0
2007-08-31,18.054,18.054,18.024,18.024,1900,10.1414809651359,10.1414809651359,10.1246290525983,10.1246290525983,3382.40540192547,0.0,1.0
2007-09-04,18.38,18.38,18.38,18.38,200,10.3246050813779,10.3246050813779,10.3246050813779,10.3246050813779,356.042673886894,0.0,1.0
2007-09-05,18.38,18.38,18.38,18.38,0,10.3246050813779,10.3246050813779,10.3246050813779,10.3246050813779,0,0.0,1.0
2007-09-06,18.38,18.38,18.38,18.38,0,10.3246050813779,10.3246050813779,10.3246050813779,10.3246050813779,0,0.0,1.0
2007-09-07,18.38,18.38,18.38,18.38,0,10.3246050813779,10.3246050813779,10.3246050813779,10.3246050813779,0,0.0,1.0
2007-09-10,18.86,18.86,18.86,18.86,0,10.5942356819798,10.5942356819798,10.5942356819798,10.5942356819798,0,0.0,1.0
2007-09-11,19.0,19.0,18.88,18.97,554,10.6728779404886,10.6728779404886,10.6054702903382,10.656026027951,986.238206666694,0.0,1.0
2007-09-12,18.75,18.75,18.75,18.75,50,10.5324453360085,10.5324453360085,10.5324453360085,10.5324453360085,89.0106684717232,0.0,1.0
2007-09-13,19.9,19.98,18.88,18.88,12867,11.178435316617,11.2233737500507,10.6054702903382,10.6054702903382,22906.0054245133,0.0,1.0
2007-09-14,19.19,19.41,19.0,19.0,19100,10.7796067198935,10.903187411836,10.6728779404886,10.6728779404886,34002.0753561983,0.0,1.0
2007-09-17,19.33,19.33,19.33,19.33,200,10.8582489784024,10.8582489784024,10.8582489784024,10.8582489784024,356.042673886892,0.0,1.0
2007-09-18,18.9,19.02,18.89,18.9,2500,10.6167048986966,10.684112548847,10.6110875945174,10.6167048986966,4450.53342358615,0.0,1.0
2007-09-19,20.222,20.222,19.47,19.47,300,11.3593125111874,11.3593125111874,10.9368912369112,10.9368912369112,534.06401083034,0.0,1.0
2007-09-20,19.44,19.44,19.29,19.29,900,10.9200393243736,10.9200393243736,10.8357797616856,10.8357797616856,1602.19203249102,0.0,1.0
2007-09-21,18.59,18.59,18.59,18.59,200,10.4425684691412,10.4425684691412,10.4425684691412,10.4425684691412,356.042673886894,0.0,1.0
2007-09-24,19.39,20.09,18.58,18.59,900,10.8919528034776,11.2851640960219,10.436951164962,10.4425684691412,1602.19203249102,0.0,1.0
2007-09-25,19.39,19.39,19.39,19.39,0,10.8919528034776,10.8919528034776,10.8919528034776,10.8919528034776,0,0.0,1.0
2007-09-26,19.13,19.13,18.49,18.54,600,10.7459028948183,10.7459028948183,10.3863954273492,10.4144819482452,1068.12802166068,0.0,1.0
2007-09-27,19.13,19.13,19.13,19.13,0,10.7459028948183,10.7459028948183,10.7459028948183,10.7459028948183,0,0.0,1.0
2007-09-28,18.058,18.058,18.058,18.058,200,10.1437278868076,10.1437278868076,10.1437278868076,10.1437278868076,356.042673886891,0.0,1.0
2007-10-01,19.0,19.0,18.94,18.94,1300,10.6728779404886,10.6728779404886,10.6391741154134,10.6391741154134,2314.27738026481,0.0,1.0
2007-10-02,19.0,19.0,18.99,19.0,4800,10.6728779404886,10.6728779404886,10.6672606363094,10.6728779404886,8545.02417328544,0.0,1.0
2007-10-03,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-04,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-05,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-08,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-09,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-10,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-11,19.0,19.0,19.0,19.0,0,10.6728779404886,10.6728779404886,10.6728779404886,10.6728779404886,0,0.0,1.0
2007-10-12,18.098,18.098,18.098,18.098,200,10.1661971035244,10.1661971035244,10.1661971035244,10.1661971035244,356.042673886892,0.0,1.0
2007-10-15,18.09,18.1,18.02,18.09,5600,10.161703260181,10.1673205643602,10.1223821309266,10.161703260181,9969.194868833,0.0,1.0
2007-10-16,18.09,18.09,18.09,18.09,0,10.161703260181,10.161703260181,10.161703260181,10.161703260181,0,0.0,1.0
2007-10-17,18.09,18.09,18.09,18.09,0,10.161703260181,10.161703260181,10.161703260181,10.161703260181,0,0.0,1.0
2007-10-18,18.09,18.09,18.09,18.09,0,10.161703260181,10.161703260181,10.161703260181,10.161703260181,0,0.0,1.0
2007-10-19,18.51,18.51,18.51,18.51,100,10.3976300357076,10.3976300357076,10.3976300357076,10.3976300357076,178.021336943446,0.0,1.0
2007-10-22,18.51,18.51,18.51,18.51,0,10.3976300357076,10.3976300357076,10.3976300357076,10.3976300357076,0,0.0,1.0
2007-10-23,18.76,18.76,18.76,18.76,100,10.5380626401877,10.5380626401877,10.5380626401877,10.5380626401877,178.021336943446,0.0,1.0
2007-10-24,18.92,18.92,18.43,18.43,1000,10.627939507055,10.627939507055,10.352691602274,10.352691602274,1780.21336943446,0.0,1.0
2007-10-25,18.92,18.92,18.92,18.92,0,10.627939507055,10.627939507055,10.627939507055,10.627939507055,0,0.0,1.0
2007-10-26,18.92,18.92,18.92,18.92,0,10.627939507055,10.627939507055,10.627939507055,10.627939507055,0,0.0,1.0
2007-10-29,19.02,19.02,19.02,19.02,500,10.684112548847,10.684112548847,10.684112548847,10.684112548847,890.106684717234,0.0,1.0
2007-10-30,19.02,19.02,19.02,19.02,0,10.7276466562359,10.7276466562359,10.7276466562359,10.7276466562359,0,0.0775,1.0
2007-10-31,19.0,19.0,18.18,19.0,10700,10.7163662706878,10.7163662706878,10.253870463216,10.7163662706878,18970.9827813632,0.0,1.0
2007-11-01,18.75,18.75,18.63,18.64,1700,10.5753614513366,10.5753614513366,10.5076791380481,10.5133193308221,3014.08137647828,0.0,1.0
2007-11-02,19.0,19.0,18.65,18.65,1500,10.7163662706878,10.7163662706878,10.5189595235962,10.5189595235962,2659.48356748083,0.0,1.0
2007-11-05,18.01,18.35,18.0,18.01,11200,10.1579871860572,10.3497537403748,10.1523469932832,10.1579871860572,19857.4773038569,0.0,1.0
2007-11-06,18.01,18.01,18.01,18.01,0,10.1579871860572,10.1579871860572,10.1579871860572,10.1579871860572,0,0.0,1.0
2007-11-07,18.348,19.99,18.2,18.2,700,10.34862570182,11.2747453553184,10.2651508487641,10.2651508487641,1241.09233149105,0.0,1.0
2007-11-08,18.35,18.35,18.35,18.35,0,10.3497537403748,10.3497537403748,10.3497537403748,10.3497537403748,0,0.0,1.0
2007-11-09,18.2,18.2,18.2,18.2,200,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,354.597808997444,0.0,1.0
2007-11-12,18.2,18.2,18.2,18.2,0,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,0,0.0,1.0
2007-11-13,18.2,18.2,18.2,18.2,0,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,0,0.0,1.0
2007-11-14,18.2,18.67,17.9,18.63,1500,10.2651508487641,10.5302399091443,10.0959450655427,10.5076791380481,2659.48356748083,0.0,1.0
2007-11-15,19.99,19.99,19.99,19.99,3,11.2747453553184,11.2747453553184,11.2747453553184,11.2747453553184,5.31896713496164,0.0,1.0
2007-11-16,18.05,18.05,18.05,18.05,3,10.1805479571534,10.1805479571534,10.1805479571534,10.1805479571534,5.31896713496166,0.0,1.0
2007-11-19,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-20,18.2,18.2,18.2,18.2,0,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,0,0.0,1.0
2007-11-21,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-23,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-26,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-27,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-28,18.2,18.2,18.2,18.2,1,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,1.77298904498722,0.0,1.0
2007-11-29,18.24,18.24,18.24,18.24,200,10.2877116198603,10.2877116198603,10.2877116198603,10.2877116198603,354.597808997443,0.0,1.0
2007-11-30,18.5,18.5,18.5,18.5,800,10.4343566319855,10.4343566319855,10.4343566319855,10.4343566319855,1418.39123598977,0.0,1.0
2007-12-03,18.5,18.5,18.5,18.5,100,10.4343566319855,10.4343566319855,10.4343566319855,10.4343566319855,177.298904498722,0.0,1.0
2007-12-04,18.27,18.27,18.27,18.27,88,10.3046321981824,10.3046321981824,10.3046321981824,10.3046321981824,156.023035958876,0.0,1.0
2007-12-05,18.35,18.35,18.35,18.35,1,10.3497537403748,10.3497537403748,10.3497537403748,10.3497537403748,1.77298904498722,0.0,1.0
2007-12-06,18.35,18.64,18.26,18.61,4400,10.3497537403748,10.5133193308221,10.2989920054084,10.4963987525,7801.15179794376,0.0,1.0
2007-12-07,19.0,19.0,18.99,18.99,700,10.7163662706878,10.7163662706878,10.7107260779137,10.7107260779137,1241.09233149105,0.0,1.0
2007-12-10,19.0,19.0,19.0,19.0,400,10.7163662706878,10.7163662706878,10.7163662706878,10.7163662706878,709.195617994887,0.0,1.0
2007-12-11,19.0,19.0,19.0,19.0,400,10.7163662706878,10.7163662706878,10.7163662706878,10.7163662706878,709.195617994887,0.0,1.0
2007-12-12,18.85,18.85,18.85,18.85,22,10.6317633790771,10.6317633790771,10.6317633790771,10.6317633790771,39.0057589897188,0.0,1.0
2007-12-13,18.16,18.16,18.16,18.16,100,10.2425900776679,10.2425900776679,10.2425900776679,10.2425900776679,177.298904498722,0.0,1.0
2007-12-14,18.5,18.5,18.4,18.4,215,10.4343566319855,10.4343566319855,10.377954704245,10.377954704245,381.192644672252,0.0,1.0
2007-12-17,17.9501,18.0,17.9501,18.0,300,10.1242024313407,10.1523469932832,10.1242024313407,10.1523469932832,531.896713496165,0.0,1.0
2007-12-18,17.95,17.95,17.95,17.95,100,10.1241460294129,10.1241460294129,10.1241460294129,10.1241460294129,177.298904498723,0.0,1.0
2007-12-19,18.2,18.21,18.2,18.2,2500,10.2651508487641,10.2707910415381,10.2651508487641,10.2651508487641,4432.47261246805,0.0,1.0
2007-12-20,18.2,18.2,18.2,18.2,2452,10.2651508487641,10.2651508487641,10.2651508487641,10.2651508487641,4347.36913830866,0.0,1.0
2007-12-21,19.0,19.0,18.2,18.2,500,10.7163662706878,10.7163662706878,10.2651508487641,10.2651508487641,886.494522493609,0.0,1.0
2007-12-24,19.0,19.0,19.0,19.0,400,10.7163662706878,10.7163662706878,10.7163662706878,10.7163662706878,709.195617994887,0.0,1.0
2007-12-26,19.0,19.0,19.0,19.0,400,10.7163662706878,10.7163662706878,10.7163662706878,10.7163662706878,709.195617994887,0.0,1.0
2007-12-27,19.0,19.0,19.0,19.0,400,10.7163662706878,10.7163662706878,10.7163662706878,10.7163662706878,709.195617994887,0.0,1.0
2007-12-28,19.0,19.0,18.37,18.37,300,10.7163662706878,10.7163662706878,10.3610341259229,10.3610341259229,531.896713496165,0.0,1.0
2007-12-31,18.25,18.25,18.25,18.25,100,10.2933518126343,10.2933518126343,10.2933518126343,10.2933518126343,177.298904498722,0.0,1.0
2008-01-02,18.25,18.28,18.25,18.28,300,10.2933518126343,10.3102723909565,10.2933518126343,10.3102723909565,531.896713496167,0.0,1.0
2008-01-03,18.25,18.25,18.25,18.25,300,10.2933518126343,10.2933518126343,10.2933518126343,10.2933518126343,531.896713496167,0.0,1.0
2008-01-04,18.25,18.25,18.25,18.25,300,10.2933518126343,10.2933518126343,10.2933518126343,10.2933518126343,531.896713496167,0.0,1.0
2008-01-07,18.49,18.51,17.95,17.95,2100,10.4287164392114,10.4399968247595,10.1241460294129,10.1241460294129,3723.27699447317,0.0,1.0
2008-01-08,18.49,18.49,18.49,18.49,1804,10.4287164392114,10.4287164392114,10.4287164392114,10.4287164392114,3198.47223715696,0.0,1.0
2008-01-09,18.49,18.49,18.49,18.49,1804,10.4287164392114,10.4287164392114,10.4287164392114,10.4287164392114,3198.47223715696,0.0,1.0
2008-01-10,18.49,18.49,18.49,18.49,1804,10.4287164392114,10.4287164392114,10.4287164392114,10.4287164392114,3198.47223715696,0.0,1.0
2008-01-11,19.6,19.98,18.59,19.98,2800,11.0547778371306,11.2691051625443,10.4851183669519,11.2691051625443,4964.3693259642,0.0,1.0
2008-01-14,18.51,18.51,18.51,18.51,200,10.4399968247595,10.4399968247595,10.4399968247595,10.4399968247595,354.597808997445,0.0,1.0
2008-01-15,18.51,18.51,18.41,18.41,400,10.4399968247595,10.4399968247595,10.3835948970191,10.3835948970191,709.19561799489,0.0,1.0
2008-01-16,18.51,18.51,18.51,18.51,100,10.4399968247595,10.4399968247595,10.4399968247595,10.4399968247595,177.298904498722,0.0,1.0
2008-01-17,18.35,18.35,18.25,18.25,800,10.3497537403748,10.3497537403748,10.2933518126343,10.2933518126343,1418.39123598977,0.0,1.0
2008-01-18,18.35,18.35,18.35,18.35,300,10.3497537403748,10.3497537403748,10.3497537403748,10.3497537403748,531.896713496165,0.0,1.0
2008-01-22,18.35,18.35,18.25,18.25,300,10.3497537403748,10.3497537403748,10.2933518126343,10.2933518126343,531.896713496165,0.0,1.0
2008-01-23,18.25,18.28,18.25,18.28,2000,10.2933518126343,10.3102723909565,10.2933518126343,10.3102723909565,3545.97808997445,0.0,1.0
2008-01-24,18.25,18.25,18.25,18.25,400,10.2933518126343,10.2933518126343,10.2933518126343,10.2933518126343,709.19561799489,0.0,1.0
2008-01-25,18.25,18.26,18.25,18.25,6900,10.2933518126343,10.2989920054084,10.2933518126343,10.2933518126343,12233.6244104118,0.0,1.0
2008-01-28,18.19,18.25,18.19,18.25,2100,10.25951065599,10.2933518126343,10.25951065599,10.2933518126343,3723.27699447318,0.0,1.0
2008-01-29,17.75,17.9999,17.75,17.9999,700,10.011342173932,10.1522905913554,10.011342173932,10.1522905913554,1241.09233149106,0.0,1.0
2008-01-30,17.75,17.75,17.75,17.75,200,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,353.056295594145,0.0775,1.0
2008-01-31,19.55,19.55,17.67,17.67,3200,11.0747210821436,11.0747210821436,10.0097351161881,10.0097351161881,5648.90072950632,0.0,1.0
2008-02-01,18.25,19.2,17.68,17.68,5566,10.3382946163233,10.8764524182689,10.0153999351559,10.0153999351559,9825.55670638506,0.0,1.0
2008-02-04,18.14,18.85,18.08,18.85,900,10.2759816076769,10.6781837543942,10.2419926938699,10.6781837543942,1588.75333017366,0.0,1.0
2008-02-05,18.47,19.12,18.12,18.12,2200,10.4629206336159,10.8311338665261,10.2646519697413,10.2646519697413,3883.61925153562,0.0,1.0
2008-02-06,18.01,18.95,18.01,18.95,1400,10.2023389610949,10.7348319440727,10.2023389610949,10.7348319440727,2471.39406915903,0.0,1.0
2008-02-07,18.14,18.14,18.01,18.11,800,10.2759816076769,10.2759816076769,10.2023389610949,10.2589871507734,1412.22518237659,0.0,1.0
2008-02-08,18.08,18.08,18.08,18.08,700,10.2419926938699,10.2419926938699,10.2419926938699,10.2419926938699,1235.69703457951,0.0,1.0
2008-02-11,18.08,18.08,18.08,18.08,200,10.2419926938699,10.2419926938699,10.2419926938699,10.2419926938699,353.056295594145,0.0,1.0
2008-02-12,18.48,18.48,18.48,18.48,11,10.4685854525838,10.4685854525838,10.4685854525838,10.4685854525838,19.418096257678,0.0,1.0
2008-02-13,18.5,18.5,18.5,18.5,600,10.4799150905195,10.4799150905195,10.4799150905195,10.4799150905195,1059.16888678244,0.0,1.0
2008-02-14,18.5,18.5,18.5,18.5,592,10.4799150905195,10.4799150905195,10.4799150905195,10.4799150905195,1045.04663495867,0.0,1.0
2008-02-15,18.05,18.21,18.05,18.21,400,10.2249982369663,10.3156353404519,10.2249982369663,10.3156353404519,706.112591188293,0.0,1.0
2008-02-19,18.95,19.5399,18.95,19.51,3000,10.7348319440727,11.068999614986,10.7348319440727,11.0520618062722,5295.84443391217,0.0,1.0
2008-02-20,18.95,18.95,18.95,18.95,3,10.7348319440727,10.7348319440727,10.7348319440727,10.7348319440727,5.29584443391217,0.0,1.0
2008-02-21,18.75,18.75,18.74,18.74,400,10.6215355647157,10.6215355647157,10.6158707457479,10.6158707457479,706.112591188292,0.0,1.0
2008-02-22,18.75,18.75,18.75,18.75,375,10.6215355647157,10.6215355647157,10.6215355647157,10.6215355647157,661.980554239024,0.0,1.0
2008-02-25,18.75,18.75,18.75,18.75,375,10.6215355647157,10.6215355647157,10.6215355647157,10.6215355647157,661.980554239024,0.0,1.0
2008-02-26,18.09,18.09,18.09,18.09,100,10.2476575128377,10.2476575128377,10.2476575128377,10.2476575128377,176.528147797073,0.0,1.0
2008-02-27,19.25,19.35,19.25,19.25,700,10.9047765131081,10.9614247027866,10.9047765131081,10.9047765131081,1235.69703457951,0.0,1.0
2008-02-28,19.25,19.25,19.25,19.25,0,10.9047765131081,10.9047765131081,10.9047765131081,10.9047765131081,0,0.0,1.0
2008-02-29,19.25,19.25,19.25,19.25,0,10.9047765131081,10.9047765131081,10.9047765131081,10.9047765131081,0,0.0,1.0
2008-03-03,18.05,19.5,18.05,19.01,4700,10.2249982369663,11.0463969873043,10.2249982369663,10.7688208578798,8296.82294646244,0.0,1.0
2008-03-04,18.05,18.05,18.05,18.05,0,10.2249982369663,10.2249982369663,10.2249982369663,10.2249982369663,0,0.0,1.0
2008-03-05,18.05,18.05,18.05,18.05,0,10.2249982369663,10.2249982369663,10.2249982369663,10.2249982369663,0,0.0,1.0
2008-03-06,19.5,19.5,19.4999,19.5,800,11.0463969873043,11.0463969873043,11.0463403391146,11.0463969873043,1412.22518237659,0.0,1.0
2008-03-07,19.5,19.5,19.5,19.5,0,11.0463969873043,11.0463969873043,11.0463969873043,11.0463969873043,0,0.0,1.0
2008-03-10,19.5,19.5,19.5,19.5,0,11.0463969873043,11.0463969873043,11.0463969873043,11.0463969873043,0,0.0,1.0
2008-03-11,19.5,19.5,19.5,19.5,0,11.0463969873043,11.0463969873043,11.0463969873043,11.0463969873043,0,0.0,1.0
2008-03-12,19.5,19.5,19.5,19.5,0,11.0463969873043,11.0463969873043,11.0463969873043,11.0463969873043,0,0.0,1.0
2008-03-13,18.75,19.47,18.75,19.47,200,10.6215355647157,11.0294025304008,10.6215355647157,11.0294025304008,353.056295594146,0.0,1.0
2008-03-14,18.75,18.75,18.75,18.75,0,10.6215355647157,10.6215355647157,10.6215355647157,10.6215355647157,0,0.0,1.0
2008-03-17,17.95,17.95,17.95,17.95,200,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,353.056295594147,0.0,1.0
2008-03-18,18.01,18.03,18.01,18.01,1000,10.2023389610949,10.2136685990306,10.2023389610949,10.2023389610949,1765.28147797073,0.0,1.0
2008-03-19,18.01,18.01,18.01,18.01,0,10.2023389610949,10.2023389610949,10.2023389610949,10.2023389610949,0,0.0,1.0
2008-03-20,17.97,17.97,17.97,17.97,500,10.1796796852235,10.1796796852235,10.1796796852235,10.1796796852235,882.640738985367,0.0,1.0
2008-03-24,18.67,18.67,18.12,18.15,2400,10.5762170129729,10.5762170129729,10.2646519697413,10.2816464266448,4236.67554712976,0.0,1.0
2008-03-25,18.67,18.67,18.67,18.67,0,10.5762170129729,10.5762170129729,10.5762170129729,10.5762170129729,0,0.0,1.0
2008-03-26,18.67,18.67,18.67,18.67,0,10.5762170129729,10.5762170129729,10.5762170129729,10.5762170129729,0,0.0,1.0
2008-03-27,18.67,18.67,18.67,18.67,0,10.5762170129729,10.5762170129729,10.5762170129729,10.5762170129729,0,0.0,1.0
2008-03-28,17.95,17.95,17.95,17.95,500,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,882.640738985367,0.0,1.0
2008-03-31,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-01,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-02,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-03,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-04,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-07,17.95,17.95,17.95,17.95,0,10.1683500472878,10.1683500472878,10.1683500472878,10.1683500472878,0,0.0,1.0
2008-04-08,17.95,18.1,17.95,18.1,400,10.1683500472878,10.2533223318056,10.1683500472878,10.2533223318056,706.112591188294,0.0,1.0
2008-04-09,17.75,17.75,17.75,17.75,500,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,882.640738985362,0.0,1.0
2008-04-10,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-11,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-14,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-15,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-16,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-17,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-18,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-21,17.75,17.75,17.75,17.75,0,10.0550536679309,10.0550536679309,10.0550536679309,10.0550536679309,0,0.0,1.0
2008-04-22,17.79,17.79,17.79,17.79,200,10.0777129438023,10.0777129438023,10.0777129438023,10.0777129438023,353.056295594144,0.0,1.0
2008-04-23,17.79,17.79,17.79,17.79,0,10.0777129438023,10.0777129438023,10.0777129438023,10.0777129438023,0,0.0,1.0
2008-04-24,17.79,17.79,17.79,17.79,0,10.0777129438023,10.0777129438023,10.0777129438023,10.0777129438023,0,0.0,1.0
2008-04-25,18.7,18.81,17.8,17.85,1100,10.5932114698765,10.6555244785228,10.0833777627701,10.1117018576093,1941.80962576779,0.0,1.0
2008-04-28,18.85,19.01,17.82,19.01,1500,10.6781837543942,10.7688208578798,10.0947074007058,10.7688208578798,2647.92221695609,0.0,1.0
2008-04-29,18.85,18.86,18.85,18.86,1300,10.7305833298468,10.7362759469979,10.7305833298468,10.7362759469979,2283.65963403313,0.0925,1.0
2008-04-30,18.85,18.85,18.85,18.85,0,10.7305833298468,10.7305833298468,10.7305833298468,10.7305833298468,0,0.0,1.0
2008-05-01,18.85,18.85,18.85,18.85,0,10.7305833298468,10.7305833298468,10.7305833298468,10.7305833298468,0,0.0,1.0
2008-05-02,18.85,18.85,18.85,18.85,0,10.7305833298468,10.7305833298468,10.7305833298468,10.7305833298468,0,0.0,1.0
2008-05-05,18.85,18.85,18.85,18.85,0,10.7305833298468,10.7305833298468,10.7305833298468,10.7305833298468,0,0.0,1.0
2008-05-06,18.85,18.85,18.85,18.85,0,10.7305833298468,10.7305833298468,10.7305833298468,10.7305833298468,0,0.0,1.0
2008-05-07,17.0,17.36,17.0,17.36,1000,9.677449156891,9.88238337433104,9.677449156891,9.88238337433104,1756.66125694857,0.0,1.0
2008-05-08,17.0,17.0,17.0,17.0,0,9.677449156891,9.677449156891,9.677449156891,9.677449156891,0,0.0,1.0
2008-05-09,17.0,17.0,17.0,17.0,0,9.677449156891,9.677449156891,9.677449156891,9.677449156891,0,0.0,1.0
2008-05-12,17.0,17.0,17.0,17.0,13,9.677449156891,9.677449156891,9.677449156891,9.677449156891,22.8365963403314,0.0,1.0
2008-05-13,17.0,17.0,17.0,17.0,0,9.677449156891,9.677449156891,9.677449156891,9.677449156891,0,0.0,1.0
2008-05-14,17.0,17.0,17.0,17.0,0,9.677449156891,9.677449156891,9.677449156891,9.677449156891,0,0.0,1.0
2008-05-15,17.75,17.75,17.75,17.75,5000,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,8783.30628474286,0.0,1.0
2008-05-16,17.75,17.75,17.75,17.75,1,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,1.75666125694857,0.0,1.0
2008-05-19,17.75,17.75,17.75,17.75,2,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,3.51332251389714,0.0,1.0
2008-05-20,17.75,17.75,17.75,17.75,0,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,0,0.0,1.0
2008-05-21,17.75,17.75,17.75,17.75,0,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,0,0.0,1.0
2008-05-22,17.75,17.75,17.75,17.75,0,10.1043954432244,10.1043954432244,10.1043954432244,10.1043954432244,0,0.0,1.0
2008-05-23,17.65,17.65,17.65,17.65,400,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,702.664502779427,0.0,1.0
2008-05-27,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-05-28,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-05-29,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-05-30,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-02,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-03,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-04,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-05,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-06,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-09,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-10,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-11,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-12,17.65,17.65,17.65,17.65,0,10.0474692717133,10.0474692717133,10.0474692717133,10.0474692717133,0,0.0,1.0
2008-06-13,17.5001,17.5001,17.5001,17.5001,200,9.96213694061812,9.96213694061812,9.96213694061812,9.96213694061812,351.332251389714,0.0,1.0
2008-06-16,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-17,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-18,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-19,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-20,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-23,17.5,17.5,17.5,17.5,0,9.96208001444661,9.96208001444661,9.96208001444661,9.96208001444661,0,0.0,1.0
2008-06-24,17.57,17.8,17.57,17.8,1500,10.0019283345044,10.13285852898,10.0019283345044,10.13285852898,2634.99188542285,0.0,1.0
2008-06-25,17.57,17.57,17.57,17.57,0,10.0019283345044,10.0019283345044,10.0019283345044,10.0019283345044,0,0.0,1.0
2008-06-26,17.57,17.57,17.57,17.57,0,10.0019283345044,10.0019283345044,10.0019283345044,10.0019283345044,0,0.0,1.0
2008-06-27,17.74,17.74,17.63,17.63,1300,10.0987028260733,10.0987028260733,10.0360840374111,10.0360840374111,2283.65963403314,0.0,1.0
2008-06-30,17.74,17.74,17.74,17.74,0,10.0987028260733,10.0987028260733,10.0987028260733,10.0987028260733,0,0.0,1.0
2008-07-01,17.61,17.61,17.61,17.61,700,10.0246988031088,10.0246988031088,10.0246988031088,10.0246988031088,1229.662879864,0.0,1.0
2008-07-02,17.61,17.61,17.61,17.61,0,10.0246988031088,10.0246988031088,10.0246988031088,10.0246988031088,0,0.0,1.0
2008-07-03,17.61,17.61,17.61,17.61,0,10.0246988031088,10.0246988031088,10.0246988031088,10.0246988031088,0,0.0,1.0
2008-07-07,17.61,17.61,17.61,17.61,0,10.0246988031088,10.0246988031088,10.0246988031088,10.0246988031088,0,0.0,1.0
2008-07-08,17.61,17.61,17.61,17.61,0,10.0246988031088,10.0246988031088,10.0246988031088,10.0246988031088,0,0.0,1.0
2008-07-09,17.57,17.57,17.57,17.57,100,10.0019283345044,10.0019283345044,10.0019283345044,10.0019283345044,175.666125694857,0.0,1.0
2008-07-10,17.57,17.57,17.57,17.57,0,10.0019283345044,10.0019283345044,10.0019283345044,10.0019283345044,0,0.0,1.0
2008-07-11,17.57,17.57,17.57,17.57,0,10.0019283345044,10.0019283345044,10.0019283345044,10.0019283345044,0,0.0,1.0
2008-07-14,17.01,17.3,17.0,17.040001,1600,9.68314177404211,9.84822767142437,9.677449156891,9.70022019475716,2810.65801111771,0.0,1.0
2008-07-15,17.01,17.01,17.01,17.01,0,9.68314177404211,9.68314177404211,9.68314177404211,9.68314177404211,0,0.0,1.0
2008-07-16,17.01,17.01,17.01,17.01,0,9.68314177404211,9.68314177404211,9.68314177404211,9.68314177404211,0,0.0,1.0
2008-07-17,17.01,17.01,17.01,17.01,0,9.68314177404211,9.68314177404211,9.68314177404211,9.68314177404211,0,0.0,1.0
2008-07-18,17.01,17.01,17.01,17.01,0,9.68314177404211,9.68314177404211,9.68314177404211,9.68314177404211,0,0.0,1.0
2008-07-21,18.0,18.0,17.97,17.97,900,10.2467108720022,10.2467108720022,10.2296330205489,10.2296330205489,1580.99513125372,0.0,1.0
2008-07-22,18.5,18.5,18.5,18.5,200,10.5313417295578,10.5313417295578,10.5313417295578,10.5313417295578,351.332251389715,0.0,1.0
2008-07-23,17.7201,17.7201,17.7201,17.7201,200,10.0873745179426,10.0873745179426,10.0873745179426,10.0873745179426,351.332251389714,0.0,1.0
2008-07-24,17.72,17.72,17.72,17.72,0,10.0873175917711,10.0873175917711,10.0873175917711,10.0873175917711,0,0.0,1.0
2008-07-25,17.72,17.72,17.72,17.72,0,10.0873175917711,10.0873175917711,10.0873175917711,10.0873175917711,0,0.0,1.0
2008-07-28,17.72,17.72,17.72,17.72,0,10.0873175917711,10.0873175917711,10.0873175917711,10.0873175917711,0,0.0,1.0
2008-07-29,17.72,17.72,17.72,17.72,0,10.0873175917711,10.0873175917711,10.0873175917711,10.0873175917711,0,0.0,1.0
2008-07-30,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0925,1.0
2008-07-31,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-01,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-04,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-05,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-06,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-07,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-08,17.72,17.72,17.72,17.72,0,10.1399743004189,10.1399743004189,10.1399743004189,10.1399743004189,0,0.0,1.0
2008-08-11,17.97,17.9701,17.97,17.9701,200,10.2830326285851,10.2830898519163,10.2830326285851,10.2830898519163,349.507789171969,0.0,1.0
2008-08-12,17.97,17.97,17.97,17.97,13,10.2830326285851,10.2830326285851,10.2830326285851,10.2830326285851,22.718006296178,0.0,1.0
2008-08-13,17.97,17.97,17.97,17.97,0,10.2830326285851,10.2830326285851,10.2830326285851,10.2830326285851,0,0.0,1.0
2008-08-14,18.46,18.49,18.15,18.49,1300,10.5634269517908,10.5805939511707,10.3860346248647,10.5805939511707,2271.8006296178,0.0,1.0
2008-08-15,18.46,18.46,18.46,18.46,3,10.5634269517908,10.5634269517908,10.5634269517908,10.5634269517908,5.24261683757954,0.0,1.0
2008-08-18,18.46,18.46,18.46,18.46,0,10.5634269517908,10.5634269517908,10.5634269517908,10.5634269517908,0,0.0,1.0
2008-08-19,18.46,18.46,18.46,18.46,2,10.5634269517908,10.5634269517908,10.5634269517908,10.5634269517908,3.4950778917197,0.0,1.0
2008-08-20,18.46,18.46,18.46,18.46,0,10.5634269517908,10.5634269517908,10.5634269517908,10.5634269517908,0,0.0,1.0
2008-08-21,18.46,18.46,18.46,18.46,0,10.5634269517908,10.5634269517908,10.5634269517908,10.5634269517908,0,0.0,1.0
2008-08-22,18.49,18.49,18.49,18.49,1000,10.5805939511707,10.5805939511707,10.5805939511707,10.5805939511707,1747.53894585985,0.0,1.0
2008-08-25,18.49,18.49,18.49,18.49,0,10.5805939511707,10.5805939511707,10.5805939511707,10.5805939511707,0,0.0,1.0
2008-08-26,18.49,18.49,18.49,18.49,0,10.5805939511707,10.5805939511707,10.5805939511707,10.5805939511707,0,0.0,1.0
2008-08-27,18.49,18.49,18.49,18.49,0,10.5805939511707,10.5805939511707,10.5805939511707,10.5805939511707,0,0.0,1.0
2008-08-28,18.762,18.762,18.762,18.762,200,10.7362414122155,10.7362414122155,10.7362414122155,10.7362414122155,349.507789171971,0.0,1.0
2008-08-29,18.76,18.76,18.76,18.76,0,10.7350969455902,10.7350969455902,10.7350969455902,10.7350969455902,0,0.0,1.0
2008-09-02,17.7,17.7,17.7,17.7,600,10.1285296341656,10.1285296341656,10.1285296341656,10.1285296341656,1048.52336751591,0.0,1.0
2008-09-03,18.48,18.48,18.48,18.48,0,10.5748716180441,10.5748716180441,10.5748716180441,10.5748716180441,0,0.0,1.0
2008-09-04,18.02,18.02,18.02,18.02,400,10.3116442942183,10.3116442942183,10.3116442942183,10.3116442942183,699.015578343941,0.0,1.0
2008-09-05,17.66,17.66,17.66,17.66,0,10.105640301659,10.105640301659,10.105640301659,10.105640301659,0,0.0,1.0
2008-09-08,18.68,18.79,17.81,17.81,600,10.689318280577,10.7522639449701,10.1914752985587,10.1914752985587,1048.52336751591,0.0,1.0
2008-09-09,18.8101,18.8101,18.8101,18.8101,700,10.7637658345547,10.7637658345547,10.7637658345547,10.7637658345547,1223.2772621019,0.0,1.0
2008-09-10,18.7,18.7,18.7,18.7,300,10.7007629468303,10.7007629468303,10.7007629468303,10.7007629468303,524.261683757956,0.0,1.0
2008-09-11,18.7,18.7,18.7,18.7,0,10.7007629468303,10.7007629468303,10.7007629468303,10.7007629468303,0,0.0,1.0
2008-09-12,18.7,18.7,18.7,18.7,0,10.7007629468303,10.7007629468303,10.7007629468303,10.7007629468303,0,0.0,1.0
2008-09-15,17.84,17.84,17.84,17.84,800,10.2086422979386,10.2086422979386,10.2086422979386,10.2086422979386,1398.03115668789,0.0,1.0
2008-09-16,18.0,18.93,17.98,18.86,3100,10.300199627965,10.8323766087432,10.2887549617117,10.7923202768567,5417.37073216554,0.0,1.0
2008-09-17,18.0,18.0,18.0,18.0,0,10.300199627965,10.300199627965,10.300199627965,10.300199627965,0,0.0,1.0
2008-09-18,17.75,17.75,17.73,17.73,300,10.1571412997988,10.1571412997988,10.1456966335455,10.1456966335455,524.261683757957,0.0,1.0
2008-09-19,17.75,17.75,17.75,17.75,0,10.1571412997988,10.1571412997988,10.1571412997988,10.1571412997988,0,0.0,1.0
2008-09-22,17.75,17.75,17.75,17.75,0,10.1571412997988,10.1571412997988,10.1571412997988,10.1571412997988,0,0.0,1.0
2008-09-23,17.75,17.75,17.75,17.75,0,10.1571412997988,10.1571412997988,10.1571412997988,10.1571412997988,0,0.0,1.0
2008-09-24,17.75,17.75,17.75,17.75,1400,10.1571412997988,10.1571412997988,10.1571412997988,10.1571412997988,2446.5545242038,0.0,1.0
2008-09-25,17.76,17.76,17.75,17.75,1200,10.1628636329255,10.1628636329255,10.1571412997988,10.1571412997988,2097.04673503182,0.0,1.0
2008-09-26,17.76,17.76,17.76,17.76,0,10.1628636329255,10.1628636329255,10.1628636329255,10.1628636329255,0,0.0,1.0
2008-09-29,17.76,17.76,17.76,17.76,0,10.1628636329255,10.1628636329255,10.1628636329255,10.1628636329255,0,0.0,1.0
2008-09-30,17.76,17.76,17.76,17.76,0,10.1628636329255,10.1628636329255,10.1628636329255,10.1628636329255,0,0.0,1.0
2008-10-01,17.76,17.76,17.76,17.76,0,10.1628636329255,10.1628636329255,10.1628636329255,10.1628636329255,0,0.0,1.0
2008-10-02,17.76,17.76,17.76,17.76,0,10.1628636329255,10.1628636329255,10.1628636329255,10.1628636329255,0,0.0,1.0
2008-10-03,17.48,17.48,11.035,16.2,3100,10.0026383053793,10.0026383053793,6.31459460525521,9.2701796651685,5417.37073216557,0.0,1.0
2008-10-06,16.5,17.0,16.33,17.0,2300,9.44184965896791,9.72796631530028,9.34456999581491,9.72796631530028,4019.33957547766,0.0,1.0
2008-10-07,16.5,16.5,16.5,16.5,0,9.44184965896791,9.44184965896791,9.44184965896791,9.44184965896791,0,0.0,1.0
2008-10-08,16.5,16.5,16.5,16.5,1000,9.44184965896791,9.44184965896791,9.44184965896791,9.44184965896791,1747.53894585985,0.0,1.0
2008-10-09,12.5,12.5,12.46,12.46,700,7.15291640830903,7.15291640830903,7.13002707580244,7.13002707580244,1223.2772621019,0.0,1.0
2008-10-10,12.5,12.5,12.5,12.5,400,7.15291640830903,7.15291640830903,7.15291640830903,7.15291640830903,699.015578343941,0.0,1.0
2008-10-13,14.42,14.42,14.15,14.3999,7400,8.25160436862529,8.25160436862529,8.09710137420582,8.24010247904073,12931.7881993629,0.0,1.0
2008-10-14,14.42,14.42,14.42,14.42,0,8.25160436862529,8.25160436862529,8.25160436862529,8.25160436862529,0,0.0,1.0
2008-10-15,16.01,16.01,15.72,15.72,1500,9.1614553357622,9.1614553357622,8.99550767508943,8.99550767508943,2621.30841878978,0.0,1.0
2008-10-16,15.68,15.68,15.0,15.01,6300,8.97261834258284,8.97261834258284,8.58349968997083,8.58922202309748,11009.4953589171,0.0,1.0
2008-10-17,15.68,15.68,15.68,15.68,0,8.97261834258284,8.97261834258284,8.97261834258284,8.97261834258284,0,0.0,1.0
2008-10-20,15.5,15.53,15.5,15.53,5200,8.86961634630319,8.88678334568313,8.86961634630319,8.88678334568313,9087.20251847124,0.0,1.0
2008-10-21,15.5,15.5,15.5,15.5,0,8.86961634630319,8.86961634630319,8.86961634630319,8.86961634630319,0,0.0,1.0
2008-10-22,15.5,15.5,15.5,15.5,0,8.86961634630319,8.86961634630319,8.86961634630319,8.86961634630319,0,0.0,1.0
2008-10-23,14.2,15.2001,13.535,15.2,900,8.12571303983905,8.69800357583504,7.74517788691701,8.69794635250378,1572.78505127387,0.0,1.0
2008-10-24,15.49,15.5,15.46,15.46,400,8.86389401317654,8.86961634630319,8.8467270137966,8.8467270137966,699.015578343942,0.0,1.0
2008-10-27,15.39,15.5,14.55,14.55,3000,8.80667068191007,8.86961634630319,8.32599469927171,8.32599469927171,5242.61683757956,0.0,1.0
2008-10-28,15.5,15.5,15.5,15.5,400,8.86961634630319,8.86961634630319,8.86961634630319,8.86961634630319,699.015578343941,0.0,1.0
2008-10-29,15.5,15.5,15.5,15.5,0,8.86961634630319,8.86961634630319,8.86961634630319,8.86961634630319,0,0.0,1.0
2008-10-30,15.5,15.5,15.5,15.5,0,8.92254792772468,8.92254792772468,8.92254792772468,8.92254792772468,0,0.0925,1.0
2008-10-31,16.35,16.35,16.35,16.35,900,9.41184894311603,9.41184894311603,9.41184894311603,9.41184894311603,1563.45475675773,0.0,1.0
2008-11-03,16.8,16.8,16.8,16.8,800,9.67089065714675,9.67089065714675,9.67089065714675,9.67089065714675,1389.73756156243,0.0,1.0
2008-11-04,16.8,16.8,16.8,16.8,0,9.67089065714675,9.67089065714675,9.67089065714675,9.67089065714675,0,0.0,1.0
2008-11-05,16.8,16.8,16.8,16.8,0,9.67089065714675,9.67089065714675,9.67089065714675,9.67089065714675,0,0.0,1.0
2008-11-06,18.76,18.76,17.0,17.0,13600,10.7991612338139,10.7991612338139,9.78602030782707,9.78602030782707,23625.5385465612,0.0,1.0
2008-11-07,16.79,18.04,16.78,18.04,3400,9.66513417461273,10.3846944913647,9.65937769207872,10.3846944913647,5906.38463664032,0.0,1.0
2008-11-10,16.93,18.37,16.125,16.85,3300,9.74572493008895,10.5746584149872,9.28232808610067,9.69967306981683,5732.66744144502,0.0,1.0
2008-11-11,15.7501,15.8001,15.75,15.8,900,9.06651755590041,9.0952999685705,9.06645999107508,9.09524240374516,1563.45475675773,0.0,1.0
2008-11-12,16.26,16.47,16.26,16.4399,1100,9.36004060030989,9.48092673352422,9.36004060030989,9.46359972109683,1910.88914714834,0.0,1.0
2008-11-13,16.25,16.25,15.56,16.25,1600,9.35428411777587,9.35428411777587,8.95708682292877,9.35428411777587,2779.47512312486,0.0,1.0
2008-11-14,16.25,16.25,16.25,16.25,0,9.35428411777587,9.35428411777587,9.35428411777587,9.35428411777587,0,0.0,1.0
2008-11-17,16.155,16.155,16.155,16.155,846,9.29959753370272,9.29959753370272,9.29959753370272,9.29959753370272,1469.64747135227,0.0,1.0
2008-11-18,15.51,15.51,15.51,15.51,846,8.92830441025869,8.92830441025869,8.92830441025869,8.92830441025869,1469.64747135227,0.0,1.0
2008-11-19,15.75,15.75,15.75,15.75,1,9.06645999107508,9.06645999107508,9.06645999107508,9.06645999107508,1.73717195195304,0.0,1.0
2008-11-20,15.14,15.14,15.14,15.14,100,8.7153145565001,8.7153145565001,8.7153145565001,8.7153145565001,173.717195195304,0.0,1.0
2008-11-21,15.1,15.78,15.1,15.68,2500,8.69228862636404,9.08372943867712,8.69228862636404,9.02616461333696,4342.92987988259,0.0,1.0
2008-11-24,16.0,16.0,15.94,15.94,200,9.21037205442547,9.21037205442547,9.17583315922138,9.17583315922138,347.434390390607,0.0,1.0
2008-11-25,16.0,16.0,16.0,16.0,0,9.21037205442547,9.21037205442547,9.21037205442547,9.21037205442547,0,0.0,1.0
2008-11-26,17.0,17.0,16.64,16.64,200,9.78602030782707,9.78602030782707,9.57878693660249,9.57878693660249,347.434390390607,0.0,1.0
2008-11-28,17.0,17.0,17.0,17.0,0,9.78602030782707,9.78602030782707,9.78602030782707,9.78602030782707,0,0.0,1.0
2008-12-01,17.18,17.18,16.2,17.18,700,9.88963699343935,9.88963699343935,9.32550170510579,9.88963699343935,1216.02036636713,0.0,1.0
2008-12-02,15.3,15.3,14.3,14.54,1000,8.80741827704436,8.80741827704436,8.23177002364277,8.36992560445915,1737.17195195304,0.0,1.0
2008-12-03,15.3,15.3,15.3,15.3,0,8.80741827704436,8.80741827704436,8.80741827704436,8.80741827704436,0,0.0,1.0
2008-12-04,15.3,15.3,15.3,15.3,0,8.80741827704436,8.80741827704436,8.80741827704436,8.80741827704436,0,0.0,1.0
2008-12-05,16.4,16.4,16.37,16.37,300,9.44063135578611,9.44063135578611,9.42336190818406,9.42336190818406,521.151585585911,0.0,1.0
2008-12-08,17.16,17.16,16.9,16.9,400,9.87812402837132,9.87812402837132,9.72845548248691,9.72845548248691,694.868780781215,0.0,1.0
2008-12-09,17.18,17.18,17.18,17.18,100,9.88963699343935,9.88963699343935,9.88963699343935,9.88963699343935,173.717195195304,0.0,1.0
2008-12-10,17.18,17.18,17.18,17.18,0,9.88963699343935,9.88963699343935,9.88963699343935,9.88963699343935,0,0.0,1.0
2008-12-11,17.18,17.18,17.18,17.18,0,9.88963699343935,9.88963699343935,9.88963699343935,9.88963699343935,0,0.0,1.0
2008-12-12,17.18,17.18,17.18,17.18,0,9.88963699343935,9.88963699343935,9.88963699343935,9.88963699343935,0,0.0,1.0
2008-12-15,17.18,17.18,17.18,17.18,13,9.88963699343935,9.88963699343935,9.88963699343935,9.88963699343935,22.5832353753895,0.0,1.0
2008-12-16,18.0,18.0,17.99,17.99,3400,10.3616685612287,10.3616685612287,10.3559120786946,10.3559120786946,5906.3846366403,0.0,1.0
2008-12-17,18.0,18.0,18.0,18.0,0,10.3616685612287,10.3616685612287,10.3616685612287,10.3616685612287,0,0.0,1.0
2008-12-18,18.0,18.0,18.0,18.0,0,10.3616685612287,10.3616685612287,10.3616685612287,10.3616685612287,0,0.0,1.0
2008-12-19,18.0,18.0,18.0,18.0,0,10.3616685612287,10.3616685612287,10.3616685612287,10.3616685612287,0,0.0,1.0
2008-12-22,17.3,17.3,17.3,17.3,100,9.95871478384754,9.95871478384754,9.95871478384754,9.95871478384754,173.717195195304,0.0,1.0
2008-12-23,17.53,17.53,17.53,17.53,100,10.0911138821299,10.0911138821299,10.0911138821299,10.0911138821299,173.717195195304,0.0,1.0
2008-12-24,17.4,17.4,17.3999,17.3999,700,10.0162796091877,10.0162796091877,10.0162220443624,10.0162220443624,1216.02036636713,0.0,1.0
2008-12-26,17.4,17.4,17.4,17.4,0,10.0162796091877,10.0162796091877,10.0162796091877,10.0162796091877,0,0.0,1.0
2008-12-29,16.1,16.1,16.1,16.1,100,9.26793687976563,9.26793687976563,9.26793687976563,9.26793687976563,173.717195195304,0.0,1.0
2008-12-30,17.07,17.07,17.07,17.07,800,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,1389.73756156243,0.0,1.0
2008-12-31,17.07,17.07,17.07,17.07,0,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,0,0.0,1.0
2009-01-02,17.07,17.07,17.07,17.07,0,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,0,0.0,1.0
2009-01-05,17.07,17.07,17.07,17.07,0,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,0,0.0,1.0
2009-01-06,17.07,17.07,17.07,17.07,0,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,0,0.0,1.0
2009-01-07,17.07,17.07,17.07,17.07,0,9.82631568556518,9.82631568556518,9.82631568556518,9.82631568556518,0,0.0,1.0
2009-01-08,17.0101,17.0101,17.0101,17.0101,200,9.79183435518642,9.79183435518642,9.79183435518642,9.79183435518642,347.434390390607,0.0,1.0
2009-01-09,17.01,17.01,17.01,17.01,100,9.79177679036108,9.79177679036108,9.79177679036108,9.79177679036108,173.717195195304,0.0,1.0
2009-01-12,17.01,17.01,17.01,17.01,23,9.79177679036108,9.79177679036108,9.79177679036108,9.79177679036108,39.9549548949199,0.0,1.0
2009-01-13,17.5,17.5,17.43,17.43,900,10.0738444345279,10.0738444345279,10.0335490567898,10.0335490567898,1563.45475675773,0.0,1.0
2009-01-14,17.5,17.5,17.5,17.5,0,10.0738444345279,10.0738444345279,10.0738444345279,10.0738444345279,0,0.0,1.0
2009-01-15,17.01,17.2,17.01,17.2,3100,9.79177679036108,9.90114995850738,9.79177679036108,9.90114995850738,5385.23305105442,0.0,1.0
2009-01-16,17.01,17.01,17.01,17.01,0,9.79177679036108,9.79177679036108,9.79177679036108,9.79177679036108,0,0.0,1.0
2009-01-20,17.01,17.01,17.01,17.01,0,9.79177679036108,9.79177679036108,9.79177679036108,9.79177679036108,0,0.0,1.0
2009-01-21,16.5,16.5,16.5,16.5,1400,9.49819618112627,9.49819618112627,9.49819618112627,9.49819618112627,2432.04073273425,0.0,1.0
2009-01-22,16.01,16.01,16.01,16.01,600,9.21612853695949,9.21612853695949,9.21612853695949,9.21612853695949,1042.30317117182,0.0,1.0
2009-01-23,16.8,17.0,16.03,16.03,500,9.67089065714675,9.78602030782707,9.22764150202752,9.22764150202752,868.585975976518,0.0,1.0
2009-01-26,16.92,17.0,16.92,16.99,9300,9.73996844755494,9.78602030782707,9.73996844755494,9.78026382529305,16155.6991531632,0.0,1.0
2009-01-27,16.92,17.2,16.92,17.2,500,9.73996844755494,9.90114995850738,9.73996844755494,9.90114995850738,868.585975976518,0.0,1.0
2009-01-28,16.92,16.92,16.92,16.92,0,9.73996844755494,9.73996844755494,9.73996844755494,9.73996844755494,0,0.0,1.0
2009-01-29,16.92,16.92,16.92,16.92,0,9.79321591099459,9.79321591099459,9.79321591099459,9.79321591099459,0,0.0925,1.0
2009-01-30,16.92,16.92,16.92,16.92,0,9.79321591099459,9.79321591099459,9.79321591099459,9.79321591099459,0,0.0,1.0
2009-02-02,16.01,16.01,16.01,16.01,1500,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,2591.58995682987,0.0,1.0
2009-02-03,16.01,16.01,16.01,16.01,0,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,0,0.0,1.0
2009-02-04,16.01,16.01,16.01,16.01,0,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,0,0.0,1.0
2009-02-05,16.01,16.01,16.01,16.01,0,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,0,0.0,1.0
2009-02-06,16.01,16.01,16.01,16.01,24,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,41.4654393092778,0.0,1.0
2009-02-09,16.01,16.01,16.01,16.01,0,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,0,0.0,1.0
2009-02-10,16.01,16.01,16.01,16.01,0,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,0,0.0,1.0
2009-02-11,16.01,16.01,16.01,16.01,60,9.26651221838199,9.26651221838199,9.26651221838199,9.26651221838199,103.663598273195,0.0,1.0
2009-02-12,16.0,16.01,16.0,16.01,2200,9.26072426571592,9.26651221838199,9.26072426571592,9.26651221838199,3800.99860335047,0.0,1.0
2009-02-13,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-02-17,16.0,16.0,16.0,16.0,3,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,5.18317991365973,0.0,1.0
2009-02-18,15.88,15.88,15.88,15.88,1900,9.19126883372305,9.19126883372305,9.19126883372305,9.19126883372305,3282.6806119845,0.0,1.0
2009-02-19,16.0,16.0,16.0,16.0,2,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,3.45545327577315,0.0,1.0
2009-02-20,16.0,16.0,16.0,16.0,1,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,1.72772663788658,0.0,1.0
2009-02-23,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-02-24,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-02-25,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-02-26,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-02-27,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-03-02,16.0,16.0,16.0,16.0,28,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,48.3763458608241,0.0,1.0
2009-03-03,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-03-04,16.0,16.0,16.0,16.0,0,9.26072426571592,9.26072426571592,9.26072426571592,9.26072426571592,0,0.0,1.0
2009-03-05,14.8,14.8,13.06,14.32,3200,8.56616994578723,8.56616994578723,7.55906618189062,8.28834821781575,5528.72524123704,0.0,1.0
2009-03-06,14.06,14.71,14.06,14.71,300,8.13786144849787,8.51407837179257,8.13786144849787,8.51407837179257,518.317991365973,0.0,1.0
2009-03-09,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-10,14.06,14.06,14.06,14.06,18,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,31.0990794819584,0.0,1.0
2009-03-11,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-12,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-13,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-16,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-17,14.06,14.06,14.06,14.06,0,8.13786144849787,8.13786144849787,8.13786144849787,8.13786144849787,0,0.0,1.0
2009-03-18,12.92,12.92,12.92,12.92,200,7.47803484456561,7.47803484456561,7.47803484456561,7.47803484456561,345.545327577315,0.0,1.0
2009-03-19,16.56,16.56,16.56,16.56,75,9.58484961501598,9.58484961501598,9.58484961501598,9.58484961501598,129.579497841493,0.0,1.0
2009-03-20,16.56,16.56,16.56,16.56,0,9.58484961501598,9.58484961501598,9.58484961501598,9.58484961501598,0,0.0,1.0
2009-03-23,16.56,16.56,16.56,16.56,0,9.58484961501598,9.58484961501598,9.58484961501598,9.58484961501598,0,0.0,1.0
2009-03-24,16.56,16.56,16.56,16.56,0,9.58484961501598,9.58484961501598,9.58484961501598,9.58484961501598,0,0.0,1.0
2009-03-25,16.68,16.68,16.68,16.68,100,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,172.772663788658,0.0,1.0
2009-03-26,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-03-27,16.68,16.68,16.68,16.68,81,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,139.945857668813,0.0,1.0
2009-03-30,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-03-31,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-04-01,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-04-02,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-04-03,16.68,16.68,16.68,16.68,0,9.65430504700885,9.65430504700885,9.65430504700885,9.65430504700885,0,0.0,1.0
2009-04-06,14.78,16.03,14.78,15.04,3100,8.55459404045508,9.27808812371414,8.55459404045508,8.70508080977296,5355.95257744839,0.0,1.0
2009-04-07,15.75,15.75,15.75,15.75,100,9.11602544906411,9.11602544906411,9.11602544906411,9.11602544906411,172.772663788658,0.0,1.0
2009-04-08,16.07,16.07,16.07,16.07,100,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,172.772663788658,0.0,1.0
2009-04-09,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-13,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-14,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-15,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-16,16.07,16.07,16.07,16.07,17,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,29.3713528440718,0.0,1.0
2009-04-17,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-20,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-21,16.07,16.07,16.07,16.07,0,9.30123993437843,9.30123993437843,9.30123993437843,9.30123993437843,0,0.0,1.0
2009-04-22,14.95,15.0,14.95,15.0,400,8.65298923577831,8.68192899910868,8.65298923577831,8.68192899910868,691.090655154631,0.0,1.0
2009-04-23,14.95,14.95,14.95,14.95,0,8.65298923577831,8.65298923577831,8.65298923577831,8.65298923577831,0,0.0,1.0
2009-04-24,14.95,14.95,14.95,14.95,0,8.65298923577831,8.65298923577831,8.65298923577831,8.65298923577831,0,0.0,1.0
2009-04-27,14.95,14.95,14.95,14.95,0,8.65298923577831,8.65298923577831,8.65298923577831,8.65298923577831,0,0.0,1.0
2009-04-28,14.95,14.95,14.95,14.95,0,8.65298923577831,8.65298923577831,8.65298923577831,8.65298923577831,0,0.0,1.0
2009-04-29,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.1,1.0
2009-04-30,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.0,1.0
2009-05-01,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.0,1.0
2009-05-04,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.0,1.0
2009-05-05,14.95,14.95,14.95,14.95,16,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,27.4599476267421,0.0,1.0
2009-05-06,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.0,1.0
2009-05-07,14.95,14.95,14.95,14.95,0,8.71086876243904,8.71086876243904,8.71086876243904,8.71086876243904,0,0.0,1.0
2009-05-08,15.25,15.25,15.0,15.0,1800,8.88566880449467,8.88566880449467,8.74000210278164,8.74000210278164,3089.24410800849,0.0,1.0
2009-05-11,15.25,15.25,15.25,15.25,0,8.88566880449467,8.88566880449467,8.88566880449467,8.88566880449467,0,0.0,1.0
2009-05-12,15.4,15.58,15.25,15.25,200,8.97306882552249,9.07794885075587,8.88566880449467,8.88566880449467,343.249345334276,0.0,1.0
2009-05-13,15.4,15.4,15.4,15.4,0,8.97306882552249,8.97306882552249,8.97306882552249,8.97306882552249,0,0.0,1.0
2009-05-14,16.02,16.02,16.02,16.02,100,9.33432224577079,9.33432224577079,9.33432224577079,9.33432224577079,171.624672667138,0.0,1.0
2009-05-15,16.0,16.0,16.0,16.0,100,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,171.624672667138,0.0,1.0
2009-05-18,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-19,16.0,16.0,16.0,16.0,1,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,1.71624672667138,0.0,1.0
2009-05-20,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-21,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-22,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-26,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-27,16.0,16.0,16.0,16.0,1,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,1.71624672667138,0.0,1.0
2009-05-28,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-05-29,16.0,16.0,16.0,16.0,0,9.32266890963375,9.32266890963375,9.32266890963375,9.32266890963375,0,0.0,1.0
2009-06-01,15.95,15.95,15.93,15.93,500,9.29353556929115,9.29353556929115,9.2818822331541,9.2818822331541,858.123363335691,0.0,1.0
2009-06-02,15.95,15.95,15.95,15.95,0,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,0,0.0,1.0
2009-06-03,15.95,15.95,15.95,15.95,0,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,0,0.0,1.0
2009-06-04,15.95,15.95,15.95,15.95,500,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,858.123363335691,0.0,1.0
2009-06-05,15.95,15.95,15.95,15.95,100,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,171.624672667138,0.0,1.0
2009-06-08,15.95,15.95,15.95,15.95,100,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,171.624672667138,0.0,1.0
2009-06-09,15.95,15.95,15.95,15.95,0,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,0,0.0,1.0
2009-06-10,15.95,15.95,15.95,15.95,600,9.29353556929115,9.29353556929115,9.29353556929115,9.29353556929115,1029.74803600283,0.0,1.0
2009-06-11,13.41,13.41,13.41,13.41,0,7.81356187988679,7.81356187988679,7.81356187988679,7.81356187988679,0,0.0,1.0
2009-06-12,15.59,15.81,15.59,15.81,400,9.08377551882439,9.21196221633185,9.08377551882439,9.21196221633185,686.498690668553,0.0,1.0
2009-06-15,15.59,15.59,15.59,15.59,0,9.08377551882439,9.08377551882439,9.08377551882439,9.08377551882439,0,0.0,1.0
2009-06-16,15.59,15.59,15.59,15.59,0,9.08377551882439,9.08377551882439,9.08377551882439,9.08377551882439,0,0.0,1.0
2009-06-17,13.5,14.89,13.5,14.89,1100,7.86600189250348,8.67590875402791,7.86600189250348,8.67590875402791,1887.87139933852,0.0,1.0
2009-06-18,14.34,15.45,13.8,15.2,2000,8.35544201025925,9.00220216586509,8.04080193455911,8.85653546415206,3432.49345334277,0.0,1.0
2009-06-19,14.34,14.34,14.34,14.34,0,8.35544201025925,8.35544201025925,8.35544201025925,8.35544201025925,0,0.0,1.0
2009-06-22,14.34,14.34,14.34,14.34,7,8.35544201025925,8.35544201025925,8.35544201025925,8.35544201025925,12.0137270866997,0.0,1.0
2009-06-23,14.2,14.2,14.2,14.2,100,8.27386865729996,8.27386865729996,8.27386865729996,8.27386865729996,171.624672667138,0.0,1.0
2009-06-24,14.2,14.2,14.2,14.2,0,8.27386865729996,8.27386865729996,8.27386865729996,8.27386865729996,0,0.0,1.0
2009-06-25,13.5,14.03,13.5,13.99,2100,7.86600189250348,8.1748153001351,7.86600189250348,8.15150862786101,3604.1181260099,0.0,1.0
2009-06-26,14.0,14.75,13.46,13.46,5400,8.15733529592953,8.59433540106862,7.84269522022939,7.84269522022939,9267.73232402547,0.0,1.0
2009-06-29,14.0,14.0,14.0,14.0,0,8.15733529592953,8.15733529592953,8.15733529592953,8.15733529592953,0,0.0,1.0
2009-06-30,14.0,14.0,14.0,14.0,0,8.15733529592953,8.15733529592953,8.15733529592953,8.15733529592953,0,0.0,1.0
2009-07-01,14.0,14.0,14.0,14.0,0,8.15733529592953,8.15733529592953,8.15733529592953,8.15733529592953,0,0.0,1.0
2009-07-02,14.75,14.75,14.75,14.75,100,8.59433540106862,8.59433540106862,8.59433540106862,8.59433540106862,171.624672667138,0.0,1.0
2009-07-06,14.75,14.75,14.75,14.75,0,8.59433540106862,8.59433540106862,8.59433540106862,8.59433540106862,0,0.0,1.0
2009-07-07,14.1,14.1,14.1,14.1,700,8.21560197661474,8.21560197661474,8.21560197661474,8.21560197661474,1201.37270866997,0.0,1.0
2009-07-08,14.1,14.1,14.1,14.1,100,8.21560197661474,8.21560197661474,8.21560197661474,8.21560197661474,171.624672667138,0.0,1.0
2009-07-09,14.1,14.1,14.1,14.1,0,8.21560197661474,8.21560197661474,8.21560197661474,8.21560197661474,0,0.0,1.0
2009-07-10,14.1,14.1,14.1,14.1,0,8.21560197661474,8.21560197661474,8.21560197661474,8.21560197661474,0,0.0,1.0
2009-07-13,14.1,14.1,14.1,14.1,0,8.21560197661474,8.21560197661474,8.21560197661474,8.21560197661474,0,0.0,1.0
2009-07-14,14.19,14.19,13.07,13.07,700,8.26804198923143,8.26804198923143,7.61545516555707,7.61545516555707,1201.37270866997,0.0,1.0
2009-07-15,14.19,14.19,14.19,14.19,0,8.26804198923143,8.26804198923143,8.26804198923143,8.26804198923143,0,0.0,1.0
2009-07-16,14.72,14.72,14.71,14.71,200,8.57685539686305,8.57685539686305,8.57102872879453,8.57102872879453,343.249345334277,0.0,1.0
2009-07-17,14.72,14.72,14.72,14.72,0,8.57685539686305,8.57685539686305,8.57685539686305,8.57685539686305,0,0.0,1.0
2009-07-20,14.44,14.44,14.18,14.18,1000,8.41370869094446,8.41370869094446,8.26221532116291,8.26221532116291,1716.24672667138,0.0,1.0
2009-07-21,14.44,14.44,14.44,14.44,0,8.41370869094446,8.41370869094446,8.41370869094446,8.41370869094446,0,0.0,1.0
2009-07-22,14.97,14.97,14.97,14.97,100,8.72252209857608,8.72252209857608,8.72252209857608,8.72252209857608,171.624672667138,0.0,1.0
2009-07-23,14.91,14.97,14.91,14.97,200,8.68756209016495,8.72252209857608,8.68756209016495,8.72252209857608,343.249345334277,0.0,1.0
2009-07-24,14.91,14.91,14.91,14.91,0,8.68756209016495,8.68756209016495,8.68756209016495,8.68756209016495,0,0.0,1.0
2009-07-27,14.91,14.91,14.91,14.91,0,8.68756209016495,8.68756209016495,8.68756209016495,8.68756209016495,0,0.0,1.0
2009-07-28,14.91,14.91,14.91,14.91,0,8.68756209016495,8.68756209016495,8.68756209016495,8.68756209016495,0,0.0,1.0
2009-07-29,14.91,14.91,14.91,14.91,0,8.68756209016495,8.68756209016495,8.68756209016495,8.68756209016495,0,0.0,1.0
2009-07-30,14.91,14.91,14.91,14.91,0,8.74582877085016,8.74582877085016,8.74582877085016,8.74582877085016,0,0.1,1.0
2009-07-31,14.32,14.38,13.7892,14.38,2600,8.39974969809352,8.43494418006877,8.08839584755245,8.43494418006877,4432.51303172171,0.0,1.0
2009-08-03,14.32,14.32,14.32,14.32,0,8.39974969809352,8.39974969809352,8.39974969809352,8.39974969809352,0,0.0,1.0
2009-08-04,14.32,14.32,14.32,14.32,0,8.39974969809352,8.39974969809352,8.39974969809352,8.39974969809352,0,0.0,1.0
2009-08-05,14.32,14.32,14.32,14.32,0,8.39974969809352,8.39974969809352,8.39974969809352,8.39974969809352,0,0.0,1.0
2009-08-06,14.32,14.32,14.32,14.32,189,8.39974969809352,8.39974969809352,8.39974969809352,8.39974969809352,322.209601152078,0.0,1.0
2009-08-07,13.95,13.99,13.93,13.99,1100,8.18271705924613,8.20618004722963,8.17098556525438,8.20618004722963,1875.29397495918,0.0,1.0
2009-08-10,13.95,13.95,13.95,13.95,0,8.18271705924613,8.18271705924613,8.18271705924613,8.18271705924613,0,0.0,1.0
2009-08-11,13.95,13.95,13.95,13.95,0,8.18271705924613,8.18271705924613,8.18271705924613,8.18271705924613,0,0.0,1.0
2009-08-12,13.97,13.97,13.97,13.97,100,8.19444855323788,8.19444855323788,8.19444855323788,8.19444855323788,170.481270450835,0.0,1.0
2009-08-13,13.97,13.97,13.97,13.97,0,8.19444855323788,8.19444855323788,8.19444855323788,8.19444855323788,0,0.0,1.0
2009-08-14,13.97,13.97,13.97,13.97,0,8.19444855323788,8.19444855323788,8.19444855323788,8.19444855323788,0,0.0,1.0
2009-08-17,13.49,13.66,13.35,13.55,1700,7.91289269743586,8.01261039636574,7.83077223949361,7.94808717941111,2898.18159766419,0.0,1.0
2009-08-18,12.75,12.76,12.75,12.76,895,7.47882741974109,7.48469316673696,7.47882741974109,7.48469316673696,1525.80737053497,0.0,1.0
2009-08-19,13.95,13.95,13.59,13.61,2200,8.18271705924613,8.18271705924613,7.97155016739462,7.98328166138637,3750.58794991837,0.0,1.0
2009-08-20,13.95,14.0,13.92,13.97,500,8.18271705924613,8.2120457942255,8.1651198182585,8.19444855323788,852.406352254175,0.0,1.0
2009-08-21,15.05,15.06,14.6,14.6,800,8.82794922879242,8.83381497578829,8.56399061397803,8.56399061397803,1363.85016360668,0.0,1.0
2009-08-24,14.76,15.3,14.52,14.52,2500,8.65784256591203,8.9745929036893,8.51706463801102,8.51706463801102,4262.03176127087,0.0,1.0
2009-08-25,15.4,15.52,15.12,15.12,1200,9.03325037364806,9.10363933759856,8.86900945776354,8.86900945776354,2045.77524541002,0.0,1.0
2009-08-26,15.66,15.66,15.52,15.52,2000,9.18575979554081,9.18575979554081,9.10363933759856,9.10363933759856,3409.6254090167,0.0,1.0
2009-08-27,16.01,17.68,15.81,15.9,3000,9.39106094039645,10.3706406887076,9.27374600047895,9.32653772344182,5114.43811352505,0.0,1.0
2009-08-28,16.18,16.18,15.94,15.94,1900,9.49077863932633,9.49077863932633,9.35000071142533,9.35000071142533,3239.14413856587,0.0,1.0
2009-08-31,16.15,16.15,15.5,16.15,3100,9.47318139833871,9.47318139833871,9.09190784360681,9.47318139833871,5284.91938397588,0.0,1.0
2009-09-01,16.15,16.15,16.15,16.15,0,9.47318139833871,9.47318139833871,9.47318139833871,9.47318139833871,0,0.0,1.0
2009-09-02,16.15,16.15,16.15,16.15,0,9.47318139833871,9.47318139833871,9.47318139833871,9.47318139833871,0,0.0,1.0
2009-09-03,16.15,16.15,16.15,16.15,0,9.47318139833871,9.47318139833871,9.47318139833871,9.47318139833871,0,0.0,1.0
2009-09-04,16.16,16.16,16.0,16.0,2900,9.47904714533458,9.47904714533458,9.38519519340058,9.38519519340058,4943.95684307422,0.0,1.0
2009-09-08,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-09,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-10,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-11,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-14,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-15,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-16,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-17,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-18,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-21,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-22,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-23,16.16,16.16,16.16,16.16,0,9.47904714533458,9.47904714533458,9.47904714533458,9.47904714533458,0,0.0,1.0
2009-09-24,17.5,17.5,15.53,15.53,1500,10.2650572427819,10.2650572427819,9.10950508459443,9.10950508459443,2557.21905676252,0.0,1.0
2009-09-25,17.5,17.5,17.5,17.5,0,10.2650572427819,10.2650572427819,10.2650572427819,10.2650572427819,0,0.0,1.0
2009-09-28,17.5,17.5,17.5,17.5,0,10.2650572427819,10.2650572427819,10.2650572427819,10.2650572427819,0,0.0,1.0
2009-09-29,17.64,17.64,17.64,17.64,100,10.3471777007241,10.3471777007241,10.3471777007241,10.3471777007241,170.481270450836,0.0,1.0
2009-09-30,17.64,17.64,17.64,17.64,0,10.3471777007241,10.3471777007241,10.3471777007241,10.3471777007241,0,0.0,1.0
2009-10-01,16.75,16.75,15.43,15.52,3000,9.82512621809123,9.82512621809123,9.05084761463568,9.10363933759856,5114.43811352505,0.0,1.0
2009-10-02,16.11,16.11,16.11,16.11,200,9.44971841035521,9.44971841035521,9.44971841035521,9.44971841035521,340.96254090167,0.0,1.0
2009-10-05,15.785,15.785,15.77,15.77,300,9.25908163298926,9.25908163298926,9.25028301249544,9.25028301249544,511.443811352505,0.0,1.0
2009-10-06,15.79,15.79,15.79,15.79,0,9.26201450648719,9.26201450648719,9.26201450648719,9.26201450648719,0,0.0,1.0
2009-10-07,17.25,18.06,17.11,17.13,5800,10.118413567885,10.5935390745509,10.0362931099427,10.0480246039345,9887.91368614842,0.0,1.0
2009-10-08,16.5,16.5,16.5,16.5,200,9.67848254319435,9.67848254319435,9.67848254319435,9.67848254319435,340.96254090167,0.0,1.0
2009-10-09,16.5,16.5,16.5,16.5,0,9.67848254319435,9.67848254319435,9.67848254319435,9.67848254319435,0,0.0,1.0
2009-10-12,16.5,16.5,16.5,16.5,0,9.67848254319435,9.67848254319435,9.67848254319435,9.67848254319435,0,0.0,1.0
2009-10-13,16.5,16.5,16.5,16.5,0,9.67848254319435,9.67848254319435,9.67848254319435,9.67848254319435,0,0.0,1.0
2009-10-14,17.56,17.56,17.56,17.56,100,10.3002517247571,10.3002517247571,10.3002517247571,10.3002517247571,170.481270450835,0.0,1.0
2009-10-15,17.56,17.56,17.56,17.56,0,10.3002517247571,10.3002517247571,10.3002517247571,10.3002517247571,0,0.0,1.0
2009-10-16,17.57,17.57,17.54,17.54,1400,10.306117471753,10.306117471753,10.2885202307654,10.2885202307654,2386.73778631169,0.0,1.0
2009-10-19,17.53,17.53,17.53,17.53,200,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,340.96254090167,0.0,1.0
2009-10-20,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-21,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-22,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-23,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-26,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-27,17.53,17.53,17.53,17.53,0,10.2826544837695,10.2826544837695,10.2826544837695,10.2826544837695,0,0.0,1.0
2009-10-28,17.75,17.75,17.585,17.5999,2600,10.4117009176788,10.4117009176788,10.3149160922468,10.3236560552707,4432.51303172169,0.0,1.0
2009-10-29,17.75,17.75,17.75,17.75,0,10.4703583876375,10.4703583876375,10.4703583876375,10.4703583876375,0,0.1,1.0
2009-10-30,17.51,17.51,17.48,17.48,3900,10.3287873446497,10.3287873446497,10.3110909642763,10.3110909642763,6611.52153891266,0.0,1.0
2009-11-02,17.51,17.51,17.51,17.51,0,10.3287873446497,10.3287873446497,10.3287873446497,10.3287873446497,0,0.0,1.0
2009-11-03,21.95,22.0,21.95,22.0,400,12.9478516399236,12.9773456072127,12.9478516399236,12.9773456072127,678.104773221807,0.0,1.0
2009-11-04,21.85,21.85,21.85,21.85,100,12.8888637053453,12.8888637053453,12.8888637053453,12.8888637053453,169.526193305453,0.0,1.0
2009-11-05,19.8,19.8,19.8,19.8,400,11.6796110464914,11.6796110464914,11.6796110464914,11.6796110464914,678.10477322181,0.0,1.0
2009-11-06,19.8,19.8,19.8,19.8,0,11.6796110464914,11.6796110464914,11.6796110464914,11.6796110464914,0,0.0,1.0
2009-11-09,17.1,19.8,16.5,19.8,1400,10.086936812879,11.6796110464914,9.73300920540952,11.6796110464914,2373.36670627632,0.0,1.0
2009-11-10,16.69,18.89,16.69,18.89,200,9.84508628110818,11.1428208418295,9.84508628110818,11.1428208418295,339.052386610904,0.0,1.0
2009-11-11,16.69,16.69,16.69,16.69,100,9.84508628110818,9.84508628110818,9.84508628110818,9.84508628110818,169.526193305452,0.0,1.0
2009-11-12,16.69,16.69,16.69,16.69,0,9.84508628110818,9.84508628110818,9.84508628110818,9.84508628110818,0,0.0,1.0
2009-11-13,17.5,17.5,16.75,17.0,3400,10.3228885511919,10.3228885511919,9.88047904185512,10.0279488783007,5763.89057238538,0.0,1.0
2009-11-16,18.89,18.89,17.5,17.5,700,11.1428208418295,11.1428208418295,10.3228885511919,10.3228885511919,1186.68335313816,0.0,1.0
2009-11-17,18.89,18.89,18.89,18.89,545,11.1428208418295,11.1428208418295,11.1428208418295,11.1428208418295,923.91775351471,0.0,1.0
2009-11-18,17.505,17.51,17.5,17.51,1500,10.3258379479208,10.3287873446497,10.3228885511919,10.3287873446497,2542.89289958179,0.0,1.0
2009-11-19,16.36,16.36,16.36,16.36,200,9.65042609699999,9.65042609699999,9.65042609699999,9.65042609699999,339.052386610904,0.0,1.0
2009-11-20,16.53,16.53,16.53,16.53,100,9.750705585783,9.750705585783,9.750705585783,9.750705585783,169.526193305452,0.0,1.0
2009-11-23,16.78,16.78,16.78,16.78,100,9.8981754222286,9.8981754222286,9.8981754222286,9.8981754222286,169.526193305452,0.0,1.0
2009-11-24,16.78,16.78,16.78,16.78,0,9.8981754222286,9.8981754222286,9.8981754222286,9.8981754222286,0,0.0,1.0
2009-11-25,16.78,16.78,16.78,16.78,0,9.8981754222286,9.8981754222286,9.8981754222286,9.8981754222286,0,0.0,1.0
2009-11-27,16.78,16.78,16.78,16.78,0,9.8981754222286,9.8981754222286,9.8981754222286,9.8981754222286,0,0.0,1.0
2009-11-30,16.25,16.25,16.09,16.25,4500,9.58553936896393,9.58553936896393,9.49115867363874,9.58553936896393,7628.67869874534,0.0,1.0
2009-12-01,16.97,17.35,16.3,16.88,1500,10.0102524979273,10.2344066493246,9.61503333625305,9.95716335680683,2542.89289958177,0.0,1.0
2009-12-02,16.97,16.97,16.97,16.97,0,10.0102524979273,10.0102524979273,10.0102524979273,10.0102524979273,0,0.0,1.0
2009-12-03,16.1601,16.1601,16.1601,16.1601,300,9.53250921577809,9.53250921577809,9.53250921577809,9.53250921577809,508.578579916356,0.0,1.0
2009-12-04,16.16,16.16,16.16,16.16,0,9.53245022784351,9.53245022784351,9.53245022784351,9.53245022784351,0,0.0,1.0
2009-12-07,17.59,17.59,17.59,17.59,100,10.3759776923123,10.3759776923123,10.3759776923123,10.3759776923123,169.526193305453,0.0,1.0
2009-12-08,17.59,17.59,17.59,17.59,0,10.3759776923123,10.3759776923123,10.3759776923123,10.3759776923123,0,0.0,1.0
2009-12-09,17.59,17.59,17.59,17.59,0,10.3759776923123,10.3759776923123,10.3759776923123,10.3759776923123,0,0.0,1.0
2009-12-10,16.75,17.0,16.745,17.0,7700,9.88047904185512,10.0279488783007,9.87752964512621,10.0279488783007,13053.5168845198,0.0,1.0
2009-12-11,16.75,16.75,16.75,16.75,5000,9.88047904185512,9.88047904185512,9.88047904185512,9.88047904185512,8476.30966527261,0.0,1.0
2009-12-14,16.75,16.75,16.75,16.75,0,9.88047904185512,9.88047904185512,9.88047904185512,9.88047904185512,0,0.0,1.0
2009-12-15,16.75,16.75,16.75,16.75,0,9.88047904185512,9.88047904185512,9.88047904185512,9.88047904185512,0,0.0,1.0
2009-12-16,16.75,16.75,16.75,16.75,0,9.88047904185512,9.88047904185512,9.88047904185512,9.88047904185512,0,0.0,1.0
2009-12-17,16.12,16.37,16.1,16.17,2800,9.50885505401222,9.65632489045781,9.49705746709657,9.53834902130134,4746.73341255266,0.0,1.0
2009-12-18,16.12,16.12,16.12,16.12,0,9.50885505401222,9.50885505401222,9.50885505401222,9.50885505401222,0,0.0,1.0
2009-12-21,17.0,17.0,15.87,15.87,300,10.0279488783007,10.0279488783007,9.36138521756662,9.36138521756662,508.578579916357,0.0,1.0
2009-12-22,17.0,17.0,17.0,17.0,0,10.0279488783007,10.0279488783007,10.0279488783007,10.0279488783007,0,0.0,1.0
2009-12-23,16.15,17.74,16.15,17.74,200,9.52655143438569,10.4644595941797,9.52655143438569,10.4644595941797,339.052386610904,0.0,1.0
2009-12-24,17.1,17.1,17.1,17.1,300,10.086936812879,10.086936812879,10.086936812879,10.086936812879,508.578579916355,0.0,1.0
2009-12-28,17.1,17.1,17.1,17.1,0,10.086936812879,10.086936812879,10.086936812879,10.086936812879,0,0.0,1.0
2009-12-29,17.1,17.1,17.1,17.1,0,10.086936812879,10.086936812879,10.086936812879,10.086936812879,0,0.0,1.0
2009-12-30,17.86,17.87,17.7,17.7,1200,10.5352451156736,10.5411439091314,10.4408644203484,10.4408644203484,2034.31431966542,0.0,1.0
2009-12-31,16.8,16.8,16.8,16.8,300,9.90997300914424,9.90997300914424,9.90997300914424,9.90997300914424,508.578579916357,0.0,1.0
2010-01-04,16.8,16.8,16.8,16.8,0,9.90997300914424,9.90997300914424,9.90997300914424,9.90997300914424,0,0.0,1.0
2010-01-05,16.8,16.8,16.8,16.8,0,9.90997300914424,9.90997300914424,9.90997300914424,9.90997300914424,0,0.0,1.0
2010-01-06,17.0,17.0,17.0,17.0,3900,10.0279488783007,10.0279488783007,10.0279488783007,10.0279488783007,6611.52153891265,0.0,1.0
2010-01-07,17.0,17.0,17.0,17.0,0,10.0279488783007,10.0279488783007,10.0279488783007,10.0279488783007,0,0.0,1.0
2010-01-08,17.0,17.0,17.0,17.0,0,10.0279488783007,10.0279488783007,10.0279488783007,10.0279488783007,0,0.0,1.0
2010-01-11,17.0,17.0,17.0,17.0,0,10.0279488783007,10.0279488783007,10.0279488783007,10.0279488783007,0,0.0,1.0
2010-01-12,17.27,17.27,17.21,17.21,200,10.187216301662,10.187216301662,10.151823540915,10.151823540915,339.052386610903,0.0,1.0
2010-01-13,17.68,17.68,17.2,17.2,1600,10.4290668334328,10.4290668334328,10.1459247474572,10.1459247474572,2712.41909288722,0.0,1.0
2010-01-14,17.68,17.68,17.68,17.68,1200,10.4290668334328,10.4290668334328,10.4290668334328,10.4290668334328,2034.31431966542,0.0,1.0
2010-01-15,17.68,17.68,17.68,17.68,0,10.4290668334328,10.4290668334328,10.4290668334328,10.4290668334328,0,0.0,1.0
2010-01-19,16.25,17.0,16.14,16.175,7600,9.58553936896393,10.0279488783007,9.52065264092786,9.54129841803025,12883.9906912144,0.0,1.0
2010-01-20,16.58,17.06,16.58,17.0,5100,9.78019955307212,10.0633416390477,9.78019955307212,10.0279488783007,8645.83585857805,0.0,1.0
2010-01-21,16.58,16.58,16.58,16.58,0,9.78019955307212,9.78019955307212,9.78019955307212,9.78019955307212,0,0.0,1.0
2010-01-22,17.4,17.4,17.39,17.39,800,10.2639006166137,10.2639006166137,10.2580018231559,10.2580018231559,1356.20954644361,0.0,1.0
2010-01-25,17.29,17.29,17.29,17.29,200,10.1990138885776,10.1990138885776,10.1990138885776,10.1990138885776,339.052386610905,0.0,1.0
2010-01-26,17.29,17.29,17.29,17.29,0,10.1990138885776,10.1990138885776,10.1990138885776,10.1990138885776,0,0.0,1.0
2010-01-27,17.29,17.29,17.29,17.29,0,10.1990138885776,10.1990138885776,10.1990138885776,10.1990138885776,0,0.0,1.0
2010-01-28,17.72,17.72,17.72,17.72,200,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,337.149735732055,0.1,1.0
2010-01-29,17.22,17.22,17.22,17.22,200,10.2150458238445,10.2150458238445,10.2150458238445,10.2150458238445,337.149735732054,0.0,1.0
2010-02-01,16.03,16.12,16.03,16.12,300,9.5091280230097,9.5625167642493,9.5091280230097,9.5625167642493,505.724603598083,0.0,1.0
2010-02-02,16.03,16.03,16.03,16.03,0,9.5091280230097,9.5091280230097,9.5091280230097,9.5091280230097,0,0.0,1.0
2010-02-03,17.21,17.21,17.21,17.21,200,10.2091137414845,10.2091137414845,10.2091137414845,10.2091137414845,337.149735732056,0.0,1.0
2010-02-04,17.21,17.21,17.21,17.21,0,10.2091137414845,10.2091137414845,10.2091137414845,10.2091137414845,0,0.0,1.0
2010-02-05,17.21,17.21,17.21,17.21,0,10.2091137414845,10.2091137414845,10.2091137414845,10.2091137414845,0,0.0,1.0
2010-02-08,17.205,17.205,17.205,17.205,100,10.2061477003045,10.2061477003045,10.2061477003045,10.2061477003045,168.574867866028,0.0,1.0
2010-02-09,16.4,16.4,16.05,16.4,1000,9.72861507032808,9.72861507032808,9.52099218772961,9.72861507032808,1685.74867866027,0.0,1.0
2010-02-10,17.22,17.22,17.21,17.21,600,10.2150458238445,10.2150458238445,10.2091137414845,10.2091137414845,1011.44920719616,0.0,1.0
2010-02-11,17.22,17.22,17.22,17.22,0,10.2150458238445,10.2150458238445,10.2150458238445,10.2150458238445,0,0.0,1.0
2010-02-12,17.22,17.22,17.22,17.22,0,10.2150458238445,10.2150458238445,10.2150458238445,10.2150458238445,0,0.0,1.0
2010-02-16,17.85,17.85,17.85,17.85,600,10.5887670125217,10.5887670125217,10.5887670125217,10.5887670125217,1011.44920719617,0.0,1.0
2010-02-17,17.875,17.875,17.8,17.8,200,10.6035972184216,10.6035972184216,10.5591066007219,10.5591066007219,337.149735732055,0.0,1.0
2010-02-18,16.53,16.53,16.53,16.53,100,9.80573214100751,9.80573214100751,9.80573214100751,9.80573214100751,168.574867866028,0.0,1.0
2010-02-19,16.53,16.53,16.53,16.53,0,9.80573214100751,9.80573214100751,9.80573214100751,9.80573214100751,0,0.0,1.0
2010-02-22,16.53,16.53,16.53,16.53,600,9.80573214100751,9.80573214100751,9.80573214100751,9.80573214100751,1011.44920719617,0.0,1.0
2010-02-23,16.53,16.53,16.53,16.53,0,9.80573214100751,9.80573214100751,9.80573214100751,9.80573214100751,0,0.0,1.0
2010-02-24,16.53,16.53,16.53,16.53,0,9.80573214100751,9.80573214100751,9.80573214100751,9.80573214100751,0,0.0,1.0
2010-02-25,16.31,16.31,16.31,16.31,100,9.67522632908847,9.67522632908847,9.67522632908847,9.67522632908847,168.574867866028,0.0,1.0
2010-02-26,16.75,16.86,16.75,16.86,1300,9.93623795292654,10.0014908588861,9.93623795292654,10.0014908588861,2191.47328225836,0.0,1.0
2010-03-01,16.75,16.75,16.75,16.75,0,9.93623795292654,9.93623795292654,9.93623795292654,9.93623795292654,0,0.0,1.0
2010-03-02,16.75,16.75,16.75,16.75,0,9.93623795292654,9.93623795292654,9.93623795292654,9.93623795292654,0,0.0,1.0
2010-03-03,16.75,16.75,16.75,16.75,0,9.93623795292654,9.93623795292654,9.93623795292654,9.93623795292654,0,0.0,1.0
2010-03-04,16.75,16.75,16.75,16.75,0,9.93623795292654,9.93623795292654,9.93623795292654,9.93623795292654,0,0.0,1.0
2010-03-05,16.75,16.75,16.75,16.75,0,9.93623795292654,9.93623795292654,9.93623795292654,9.93623795292654,0,0.0,1.0
2010-03-08,17.89,17.89,17.14,17.14,3348,10.6124953419615,10.6124953419615,10.1675891649648,10.1675891649648,5643.88657615463,0.0,1.0
2010-03-09,17.75,17.75,17.74,17.745,600,10.5294461889222,10.5294461889222,10.5235141065622,10.5264801477422,1011.44920719616,0.0,1.0
2010-03-10,18.46,18.46,17.75,17.75,1800,10.950624036479,10.950624036479,10.5294461889222,10.5294461889222,3034.34762158851,0.0,1.0
2010-03-11,17.75,17.75,17.75,17.75,200,10.5294461889222,10.5294461889222,10.5294461889222,10.5294461889222,337.149735732054,0.0,1.0
2010-03-12,17.17,17.17,17.17,17.17,0,10.1853854120447,10.1853854120447,10.1853854120447,10.1853854120447,0,0.0,1.0
2010-03-15,16.47,16.47,16.47,16.47,500,9.77013964684777,9.77013964684777,9.77013964684777,9.77013964684777,842.874339330138,0.0,1.0
2010-03-16,18.21,18.21,18.21,18.21,100,10.8023219774801,10.8023219774801,10.8023219774801,10.8023219774801,168.574867866028,0.0,1.0
2010-03-17,18.21,18.21,18.21,18.21,0,10.8023219774801,10.8023219774801,10.8023219774801,10.8023219774801,0,0.0,1.0
2010-03-18,18.21,18.21,18.21,18.21,0,10.8023219774801,10.8023219774801,10.8023219774801,10.8023219774801,0,0.0,1.0
2010-03-19,19.0,19.19,18.5,18.51,2300,11.2709564839167,11.3836660487558,10.9743523659189,10.9802844482788,3877.22196091862,0.0,1.0
2010-03-22,19.0,19.0,19.0,19.0,0,11.2709564839167,11.2709564839167,11.2709564839167,11.2709564839167,0,0.0,1.0
2010-03-23,16.47,16.47,16.47,16.47,100,9.77013964684777,9.77013964684777,9.77013964684777,9.77013964684777,168.574867866028,0.0,1.0
2010-03-24,16.92,17.8,16.92,17.02,300,10.0370833530458,10.5591066007219,10.0370833530458,10.0964041766454,505.724603598083,0.0,1.0
2010-03-25,17.72,18.46,17.72,18.2,400,10.5116499418423,10.950624036479,10.5116499418423,10.7963898951202,674.299471464109,0.0,1.0
2010-03-26,17.72,17.72,17.72,17.72,0,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,0,0.0,1.0
2010-03-29,17.72,17.72,17.72,17.72,0,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,0,0.0,1.0
2010-03-30,17.72,17.72,17.72,17.72,0,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,0,0.0,1.0
2010-03-31,17.72,17.72,17.72,17.72,0,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,0,0.0,1.0
2010-04-01,17.72,17.72,17.72,17.72,250,10.5116499418423,10.5116499418423,10.5116499418423,10.5116499418423,421.437169665068,0.0,1.0
2010-04-05,17.7,17.7,17.69,17.69,3300,10.4997857771224,10.4997857771224,10.4938536947624,10.4938536947624,5562.9706395789,0.0,1.0
2010-04-06,17.7,17.7,17.7,17.7,0,10.4997857771224,10.4997857771224,10.4997857771224,10.4997857771224,0,0.0,1.0
2010-04-07,17.7,17.7,17.7,17.7,0,10.4997857771224,10.4997857771224,10.4997857771224,10.4997857771224,0,0.0,1.0
2010-04-08,19.16,19.16,18.49,18.49,300,11.365869801676,11.365869801676,10.9684202835589,10.9684202835589,505.724603598081,0.0,1.0
2010-04-09,18.54,18.54,18.54,18.54,100,10.9980806953587,10.9980806953587,10.9980806953587,10.9980806953587,168.574867866027,0.0,1.0
2010-04-12,16.47,16.47,16.47,16.47,272,9.77013964684777,9.77013964684777,9.77013964684777,9.77013964684777,458.523640595595,0.0,1.0
2010-04-13,18.07,18.07,16.87,17.47,1900,10.7192728244408,10.7192728244408,10.007422941246,10.3633478828434,3202.92248945451,0.0,1.0
2010-04-14,19.0,19.0,18.81,18.81,500,11.2709564839167,11.2709564839167,11.1582469190775,11.1582469190775,842.874339330136,0.0,1.0
2010-04-15,19.0,19.0,19.0,19.0,0,11.2709564839167,11.2709564839167,11.2709564839167,11.2709564839167,0,0.0,1.0
2010-04-16,18.0,18.115,17.02,18.115,800,10.6777482479211,10.7459671950606,10.0964041766454,10.7459671950606,1348.59894292822,0.0,1.0
2010-04-19,18.0,18.0,18.0,18.0,100,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,168.574867866027,0.0,1.0
2010-04-20,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-21,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-22,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-23,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-26,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-27,18.0,18.0,18.0,18.0,0,10.6777482479211,10.6777482479211,10.6777482479211,10.6777482479211,0,0.0,1.0
2010-04-28,17.57,17.57,17.57,17.57,200,10.4226687064429,10.4226687064429,10.4226687064429,10.4226687064429,337.149735732057,0.0,1.0
2010-04-29,17.57,17.57,17.57,17.57,0,10.4834725506325,10.4834725506325,10.4834725506325,10.4834725506325,0,0.1025,1.0
2010-04-30,17.57,17.57,17.57,17.57,0,10.4834725506325,10.4834725506325,10.4834725506325,10.4834725506325,0,0.0,1.0
2010-05-03,17.51,17.51,17.51,17.51,200,10.4476724167089,10.4476724167089,10.4476724167089,10.4476724167089,335.194276803633,0.0,1.0
2010-05-04,17.51,17.51,17.51,17.51,0,10.4476724167089,10.4476724167089,10.4476724167089,10.4476724167089,0,0.0,1.0
2010-05-05,17.51,17.51,17.51,17.51,0,10.4476724167089,10.4476724167089,10.4476724167089,10.4476724167089,0,0.0,1.0
2010-05-06,17.81,17.81,17.81,17.81,100,10.626673086327,10.626673086327,10.626673086327,10.626673086327,167.597138401816,0.0,1.0
2010-05-07,17.62,17.62,16.26,16.81,1700,10.5133059955688,10.5133059955688,9.70183629330019,10.0300041876,2849.15135283089,0.0,1.0
2010-05-10,17.42,17.48,17.42,17.48,300,10.3939722158235,10.4297723497471,10.3939722158235,10.4297723497471,502.791415205448,0.0,1.0
2010-05-11,17.42,17.42,17.42,17.42,0,10.3939722158235,10.3939722158235,10.3939722158235,10.3939722158235,0,0.0,1.0
2010-05-12,17.42,17.42,17.42,17.42,100,10.3939722158235,10.3939722158235,10.3939722158235,10.3939722158235,167.597138401816,0.0,1.0
2010-05-13,17.92,18.0,17.92,18.0,600,10.6923066651869,10.7400401770851,10.6923066651869,10.7400401770851,1005.5828304109,0.0,1.0
2010-05-14,17.92,17.92,17.92,17.92,277,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,464.244073373033,0.0,1.0
2010-05-17,17.92,17.92,17.92,17.92,100,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,167.597138401817,0.0,1.0
2010-05-18,17.92,17.92,17.92,17.92,277,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,464.244073373033,0.0,1.0
2010-05-19,17.92,17.92,17.92,17.92,500,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,837.985692009085,0.0,1.0
2010-05-20,17.92,17.92,17.92,17.92,0,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,0,0.0,1.0
2010-05-21,17.92,17.92,17.92,17.92,0,10.6923066651869,10.6923066651869,10.6923066651869,10.6923066651869,0,0.0,1.0
2010-05-24,16.75,17.48,16.18,17.23,1800,9.9942040536764,10.4297723497471,9.65410278140203,10.2806051250653,3016.7484912327,0.0,1.0
2010-05-25,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-05-26,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-05-27,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-05-28,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-01,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-02,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-03,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-04,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-07,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-08,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-09,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-10,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-11,16.75,16.75,16.75,16.75,0,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,0,0.0,1.0
2010-06-14,16.75,16.75,16.75,16.75,200,9.9942040536764,9.9942040536764,9.9942040536764,9.9942040536764,335.194276803633,0.0,1.0
2010-06-15,15.84,15.84,15.84,15.84,0,9.45123535583487,9.45123535583487,9.45123535583487,9.45123535583487,0,0.0,1.0
2010-06-16,15.84,15.84,15.84,15.84,0,9.45123535583487,9.45123535583487,9.45123535583487,9.45123535583487,0,0.0,1.0
2010-06-17,17.26,17.26,16.915,16.915,1500,10.2985051920271,10.2985051920271,10.0926544219663,10.0926544219663,2513.95707602726,0.0,1.0
2010-06-18,17.26,17.26,17.26,17.26,0,10.2985051920271,10.2985051920271,10.2985051920271,10.2985051920271,0,0.0,1.0
2010-06-21,17.26,17.26,17.26,17.26,0,10.2985051920271,10.2985051920271,10.2985051920271,10.2985051920271,0,0.0,1.0
2010-06-22,16.13,16.27,16.13,16.27,200,9.62426933646569,9.70780298228746,9.62426933646569,9.70780298228746,335.194276803633,0.0,1.0
2010-06-23,16.13,16.13,16.13,16.13,0,9.62426933646569,9.62426933646569,9.62426933646569,9.62426933646569,0,0.0,1.0
2010-06-24,17.16,17.16,16.98,16.98,2000,10.2388383021544,10.2388383021544,10.1314379003836,10.1314379003836,3351.94276803635,0.0,1.0
2010-06-25,17.755,17.755,17.755,17.755,100,10.593856296897,10.593856296897,10.593856296897,10.593856296897,167.597138401816,0.0,1.0
2010-06-28,17.76,17.76,17.76,17.76,0,10.5968396413906,10.5968396413906,10.5968396413906,10.5968396413906,0,0.0,1.0
2010-06-29,17.76,17.76,17.76,17.76,0,10.5968396413906,10.5968396413906,10.5968396413906,10.5968396413906,0,0.0,1.0
2010-06-30,17.76,17.76,17.76,17.76,0,10.5968396413906,10.5968396413906,10.5968396413906,10.5968396413906,0,0.0,1.0
2010-07-01,17.0,17.11,15.93,15.93,700,10.1433712783581,10.2090048572181,9.5049355567203,9.5049355567203,1173.17996881272,0.0,1.0
2010-07-02,17.0,17.005,17.0,17.0,1800,10.1433712783581,10.1463546228518,10.1433712783581,10.1433712783581,3016.74849123271,0.0,1.0
2010-07-06,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-07,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-08,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-09,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-12,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-13,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-14,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-15,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-16,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-19,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-20,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-21,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-22,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-23,17.0,17.0,17.0,17.0,0,10.1433712783581,10.1433712783581,10.1433712783581,10.1433712783581,0,0.0,1.0
2010-07-26,15.56,15.88,14.59,14.59,1000,9.28416806419133,9.47510211178395,8.70539923242619,8.70539923242619,1675.97138401817,0.0,1.0
2010-07-27,15.56,15.56,15.56,15.56,0,9.28416806419133,9.28416806419133,9.28416806419133,9.28416806419133,0,0.0,1.0
2010-07-28,16.64,17.0,16.25,16.25,1600,9.92857047481643,10.1433712783581,9.69586960431292,9.69586960431292,2681.55421442907,0.0,1.0
2010-07-29,17.0,17.0,16.99,16.99,1900,10.2045298404776,10.2045298404776,10.1985271758656,10.1985271758656,3165.26096791621,0.1025,1.0
2010-07-30,17.0,17.0,17.0,17.0,0,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,0,0.0,1.0
2010-08-02,17.1699,17.1699,17.1699,17.1699,200,10.3065151122363,10.3065151122363,10.3065151122363,10.3065151122363,333.18536504381,0.0,1.0
2010-08-03,17.17,17.17,17.17,17.17,0,10.3065751388824,10.3065751388824,10.3065751388824,10.3065751388824,0,0.0,1.0
2010-08-04,17.17,17.17,17.17,17.17,1778,10.3065751388824,10.3065751388824,10.3065751388824,10.3065751388824,2962.01789523948,0.0,1.0
2010-08-05,17.03,17.03,17.03,17.03,200,10.2225378343138,10.2225378343138,10.2225378343138,10.2225378343138,333.18536504381,0.0,1.0
2010-08-06,17.03,17.03,17.03,17.03,0,10.2225378343138,10.2225378343138,10.2225378343138,10.2225378343138,0,0.0,1.0
2010-08-09,17.48,17.48,17.48,17.48,100,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,166.592682521906,0.0,1.0
2010-08-10,17.48,17.48,17.48,17.48,0,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,0,0.0,1.0
2010-08-11,17.48,17.48,17.48,17.48,1778,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,2962.01789523948,0.0,1.0
2010-08-12,17.48,17.48,17.48,17.48,0,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,0,0.0,1.0
2010-08-13,17.48,17.48,17.48,17.48,0,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,0,0.0,1.0
2010-08-16,17.48,17.48,17.48,17.48,1778,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,2962.01789523948,0.0,1.0
2010-08-17,17.48,17.48,17.48,17.48,0,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,0,0.0,1.0
2010-08-18,17.48,17.48,17.48,17.48,0,10.4926577418558,10.4926577418558,10.4926577418558,10.4926577418558,0,0.0,1.0
2010-08-19,15.5,15.5,15.37,15.3701,500,9.30413014867079,9.30413014867079,9.2260955087142,9.22615553536032,832.963412609526,0.0,1.0
2010-08-20,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-23,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-24,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-25,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-26,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-27,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-30,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-08-31,15.5,15.5,15.5,15.5,0,9.30413014867079,9.30413014867079,9.30413014867079,9.30413014867079,0,0.0,1.0
2010-09-01,16.8199,16.8199,16.8199,16.8199,100,10.0964218508147,10.0964218508147,10.0964218508147,10.0964218508147,166.592682521905,0.0,1.0
2010-09-02,16.82,16.82,16.82,16.82,0,10.0964818774608,10.0964818774608,10.0964818774608,10.0964818774608,0,0.0,1.0
2010-09-03,16.82,16.82,16.82,16.82,0,10.0964818774608,10.0964818774608,10.0964818774608,10.0964818774608,0,0.0,1.0
2010-09-07,16.82,16.82,16.82,16.82,0,10.0964818774608,10.0964818774608,10.0964818774608,10.0964818774608,0,0.0,1.0
2010-09-08,16.82,16.82,16.82,16.82,0,10.0964818774608,10.0964818774608,10.0964818774608,10.0964818774608,0,0.0,1.0
2010-09-09,17.26,17.26,17.26,17.26,100,10.3605991203908,10.3605991203908,10.3605991203908,10.3605991203908,166.592682521906,0.0,1.0
2010-09-10,17.26,17.26,17.26,17.26,0,10.3605991203908,10.3605991203908,10.3605991203908,10.3605991203908,0,0.0,1.0
2010-09-13,17.05,17.05,17.05,17.05,100,10.2345431635379,10.2345431635379,10.2345431635379,10.2345431635379,166.592682521905,0.0,1.0
2010-09-14,17.2,17.3,16.99,17.02,2400,10.3245831327186,10.384609778839,10.1985271758656,10.2165351697017,3998.22438052571,0.0,1.0
2010-09-15,17.2,17.2,17.2,17.2,0,10.3245831327186,10.3245831327186,10.3245831327186,10.3245831327186,0,0.0,1.0
2010-09-16,16.01,16.01,16.01,16.01,100,9.61026604388512,9.61026604388512,9.61026604388512,9.61026604388512,166.592682521905,0.0,1.0
2010-09-17,16.01,16.01,16.01,16.01,0,9.61026604388512,9.61026604388512,9.61026604388512,9.61026604388512,0,0.0,1.0
2010-09-20,17.99,18.3,17.99,18.3,500,10.7987936370702,10.9848762400436,10.7987936370702,10.9848762400436,832.963412609523,0.0,1.0
2010-09-21,17.99,17.99,17.99,17.99,0,10.7987936370702,10.7987936370702,10.7987936370702,10.7987936370702,0,0.0,1.0
2010-09-22,17.99,17.99,17.99,17.99,0,10.7987936370702,10.7987936370702,10.7987936370702,10.7987936370702,0,0.0,1.0
2010-09-23,17.99,17.99,17.99,17.99,0,10.7987936370702,10.7987936370702,10.7987936370702,10.7987936370702,0,0.0,1.0
2010-09-24,17.18,17.9,17.18,17.9,700,10.3125778034945,10.7447696555618,10.3125778034945,10.7447696555618,1166.14877765333,0.0,1.0
2010-09-27,17.0,17.23,16.99,17.2,1700,10.2045298404776,10.3425911265547,10.1985271758656,10.3245831327186,2832.0756028724,0.0,1.0
2010-09-28,17.0,17.0,17.0,17.0,1100,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,1832.51950774097,0.0,1.0
2010-09-29,17.0,17.11,17.0,17.11,4000,10.2045298404776,10.2705591512101,10.2045298404776,10.2705591512101,6663.70730087624,0.0,1.0
2010-09-30,17.0,17.0,17.0,17.0,0,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,0,0.0,1.0
2010-10-01,17.0,17.0,17.0,17.0,0,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,0,0.0,1.0
2010-10-04,17.0,17.0,17.0,17.0,0,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,0,0.0,1.0
2010-10-05,17.0,17.0,17.0,17.0,200,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,333.185365043812,0.0,1.0
2010-10-06,17.0,17.0,17.0,17.0,0,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,0,0.0,1.0
2010-10-07,17.0,17.0,16.3,16.3,600,10.2045298404776,10.2045298404776,9.78434331763445,9.78434331763445,999.556095131435,0.0,1.0
2010-10-08,17.0,17.0,17.0,17.0,100,10.2045298404776,10.2045298404776,10.2045298404776,10.2045298404776,166.592682521906,0.0,1.0
2010-10-11,16.3,16.49,16.29,16.49,600,9.78434331763445,9.89839394526332,9.7783406530224,9.89839394526332,999.556095131431,0.0,1.0
2010-10-12,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-13,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-14,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-15,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-18,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-19,16.3,16.3,16.3,16.3,0,9.78434331763445,9.78434331763445,9.78434331763445,9.78434331763445,0,0.0,1.0
2010-10-20,16.4,16.4,16.19,16.19,600,9.8443699637549,9.8443699637549,9.71831400690195,9.71831400690195,999.556095131431,0.0,1.0
2010-10-21,16.75,17.0,16.75,17.0,900,10.0544632251765,10.2045298404776,10.0544632251765,10.2045298404776,1499.33414269715,0.0,1.0
2010-10-22,16.75,16.75,16.75,16.75,0,10.0544632251765,10.0544632251765,10.0544632251765,10.0544632251765,0,0.0,1.0
2010-10-25,16.75,16.75,16.75,16.75,0,10.0544632251765,10.0544632251765,10.0544632251765,10.0544632251765,0,0.0,1.0
2010-10-26,16.75,16.75,16.75,16.75,0,10.0544632251765,10.0544632251765,10.0544632251765,10.0544632251765,0,0.0,1.0
2010-10-27,16.75,16.75,16.75,16.75,0,10.0544632251765,10.0544632251765,10.0544632251765,10.0544632251765,0,0.0,1.0
2010-10-28,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.1025,1.0
2010-10-29,16.75,16.75,16.75,16.75,283,10.11599053745,10.11599053745,10.11599053745,10.11599053745,468.589801705657,0.0,1.0
2010-11-01,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.0,1.0
2010-11-02,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.0,1.0
2010-11-03,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.0,1.0
2010-11-04,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.0,1.0
2010-11-05,16.75,16.75,16.75,16.75,0,10.11599053745,10.11599053745,10.11599053745,10.11599053745,0,0.0,1.0
2010-11-08,16.71,16.71,16.71,16.71,100,10.0918329481068,10.0918329481068,10.0918329481068,10.0918329481068,165.579435231682,0.0,1.0
2010-11-09,16.71,16.71,16.71,16.71,283,10.0918329481068,10.0918329481068,10.0918329481068,10.0918329481068,468.589801705659,0.0,1.0
2010-11-10,16.71,16.71,16.71,16.71,0,10.0918329481068,10.0918329481068,10.0918329481068,10.0918329481068,0,0.0,1.0
2010-11-11,16.71,16.71,16.71,16.71,0,10.0918329481068,10.0918329481068,10.0918329481068,10.0918329481068,0,0.0,1.0
2010-11-12,16.71,16.71,16.71,16.71,0,10.0918329481068,10.0918329481068,10.0918329481068,10.0918329481068,0,0.0,1.0
2010-11-15,15.89,16.92,15.89,16.92,600,9.59660236657194,10.2186602921584,9.59660236657194,10.2186602921584,993.476611390089,0.0,1.0
2010-11-16,15.89,15.89,15.89,15.89,200,9.59660236657194,9.59660236657194,9.59660236657194,9.59660236657194,331.158870463363,0.0,1.0
2010-11-17,15.89,15.89,15.89,15.89,200,9.59660236657194,9.59660236657194,9.59660236657194,9.59660236657194,331.158870463363,0.0,1.0
2010-11-18,16.43,16.43,16.43,16.43,100,9.92272982270466,9.92272982270466,9.92272982270466,9.92272982270466,165.579435231681,0.0,1.0
2010-11-19,17.26,17.27,17.2499,17.25,600,10.4239998015753,10.4300391989111,10.4179000102662,10.4179604042395,993.47661139009,0.0,1.0
2010-11-22,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-11-23,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-11-24,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-11-26,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-11-29,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-11-30,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-12-01,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-12-02,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-12-03,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-12-06,17.26,17.26,17.26,17.26,0,10.4239998015753,10.4239998015753,10.4239998015753,10.4239998015753,0,0.0,1.0
2010-12-07,17.4,17.4,17.16,17.26,1600,10.5085513642764,10.5085513642764,10.3636058282174,10.4239998015753,2649.2709637069,0.0,1.0
2010-12-08,17.4,17.4,17.4,17.4,0,10.5085513642764,10.5085513642764,10.5085513642764,10.5085513642764,0,0.0,1.0
2010-12-09,17.4,17.4,17.39,17.39,200,10.5085513642764,10.5085513642764,10.5025119669406,10.5025119669406,331.158870463363,0.0,1.0
2010-12-10,17.4,17.4,17.4,17.4,0,10.5085513642764,10.5085513642764,10.5085513642764,10.5085513642764,0,0.0,1.0
2010-12-13,17.4,17.4,17.4,17.4,0,10.5085513642764,10.5085513642764,10.5085513642764,10.5085513642764,0,0.0,1.0
2010-12-14,18.75,18.75,17.94,17.94,1000,11.3238700046082,11.3238700046082,10.8346788204091,10.8346788204091,1655.79435231681,0.0,1.0
2010-12-15,18.75,18.75,18.75,18.75,614,11.3238700046082,11.3238700046082,11.3238700046082,11.3238700046082,1016.65773232252,0.0,1.0
2010-12-16,18.75,18.75,18.75,18.75,0,11.3238700046082,11.3238700046082,11.3238700046082,11.3238700046082,0,0.0,1.0
2010-12-17,18.75,18.75,18.75,18.75,0,11.3238700046082,11.3238700046082,11.3238700046082,11.3238700046082,0,0.0,1.0
2010-12-20,18.75,18.75,18.75,18.75,0,11.3238700046082,11.3238700046082,11.3238700046082,11.3238700046082,0,0.0,1.0
2010-12-21,18.75,18.75,18.75,18.75,0,11.3238700046082,11.3238700046082,11.3238700046082,11.3238700046082,0,0.0,1.0
2010-12-22,17.6,17.6,17.6,17.6,200,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,331.158870463363,0.0,1.0
2010-12-23,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2010-12-27,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2010-12-28,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2010-12-29,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2010-12-30,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2010-12-31,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-03,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-04,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-05,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-06,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-07,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-10,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-11,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-12,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-13,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-14,17.6,17.6,17.6,17.6,0,10.6293393109922,10.6293393109922,10.6293393109922,10.6293393109922,0,0.0,1.0
2011-01-18,15.34,15.34,15.34,15.34,151,9.26443551310344,9.26443551310344,9.26443551310344,9.26443551310344,250.024947199839,0.0,1.0
2011-01-19,15.73,15.73,15.73,15.73,151,9.49997200919929,9.49997200919929,9.49997200919929,9.49997200919929,250.024947199839,0.0,1.0
2011-01-20,15.21,15.21,15.21,15.21,300,9.18592334773815,9.18592334773815,9.18592334773815,9.18592334773815,496.738305695045,0.0,1.0
2011-01-21,16.36,16.38,16.36,16.38,1000,9.88045404135412,9.8925328360257,9.88045404135412,9.8925328360257,1655.79435231681,0.0,1.0
2011-01-24,16.3,16.3,16.3,16.3,500,9.84421765733937,9.84421765733937,9.84421765733937,9.84421765733937,827.897176158408,0.0,1.0
2011-01-25,16.5,16.5,16.5,16.5,300,9.96500560405519,9.96500560405519,9.96500560405519,9.96500560405519,496.738305695045,0.0,1.0
2011-01-26,17.75,17.84,16.25,17.84,400,10.7199302710291,10.7742848470512,9.81402067066042,10.7742848470512,662.317740926724,0.0,1.0
2011-01-27,18.69,18.75,17.83,17.83,1000,11.2876336205934,11.3238700046082,10.7682454497154,10.7682454497154,1655.79435231682,0.0,1.0
2011-01-28,18.69,18.69,18.69,18.69,0,11.3495374432853,11.3495374432853,11.3495374432853,11.3495374432853,0,0.1025,1.0
2011-01-31,18.69,18.69,18.69,18.69,0,11.3495374432853,11.3495374432853,11.3495374432853,11.3495374432853,0,0.0,1.0
2011-02-01,18.69,18.69,18.69,18.69,0,11.3495374432853,11.3495374432853,11.3495374432853,11.3495374432853,0,0.0,1.0
2011-02-02,18.69,18.69,18.69,18.69,0,11.3495374432853,11.3495374432853,11.3495374432853,11.3495374432853,0,0.0,1.0
2011-02-03,17.88,17.88,17.85,17.85,400,10.8576634288893,10.8576634288893,10.8394458728006,10.8394458728006,658.705258902248,0.0,1.0
2011-02-04,16.8,16.81,16.8,16.81,200,10.2018314096946,10.2079039283909,10.2018314096946,10.2079039283909,329.352629451126,0.0,1.0
2011-02-07,17.92,17.92,17.84,17.84,800,10.8819535036743,10.8819535036743,10.8333733541043,10.8333733541043,1317.4105178045,0.0,1.0
2011-02-08,17.92,17.92,17.92,17.92,0,10.8819535036743,10.8819535036743,10.8819535036743,10.8819535036743,0,0.0,1.0
2011-02-09,17.5,17.5,17.5,17.5,300,10.6269077184319,10.6269077184319,10.6269077184319,10.6269077184319,494.028944176687,0.0,1.0
2011-02-10,18.75,18.75,18.75,18.75,100,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,164.676314725562,0.0,1.0
2011-02-11,18.75,18.75,18.75,18.75,0,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,0,0.0,1.0
2011-02-14,18.75,18.75,18.75,18.75,0,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,0,0.0,1.0
2011-02-15,18.69,18.69,18.69,18.69,100,11.3495374432853,11.3495374432853,11.3495374432853,11.3495374432853,164.676314725562,0.0,1.0
2011-02-16,18.75,18.75,18.75,18.75,100,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,164.676314725562,0.0,1.0
2011-02-17,18.75,18.75,18.75,18.75,100,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,164.676314725562,0.0,1.0
2011-02-18,18.75,18.75,18.75,18.75,0,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,0,0.0,1.0
2011-02-22,18.75,18.75,18.75,18.75,0,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,0,0.0,1.0
2011-02-23,18.75,18.75,18.75,18.75,0,11.3859725554628,11.3859725554628,11.3859725554628,11.3859725554628,0,0.0,1.0
2011-02-24,18.5,18.5,18.5,18.5,100,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,164.676314725562,0.0,1.0
2011-02-25,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-02-28,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-01,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-02,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-03,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-04,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-07,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-08,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-09,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-10,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-11,18.5,18.5,18.5,18.5,100,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,164.676314725562,0.0,1.0
2011-03-14,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-15,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-16,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-17,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-18,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-21,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-22,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-23,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-24,18.5,18.5,18.5,18.5,0,11.2341595880566,11.2341595880566,11.2341595880566,11.2341595880566,0,0.0,1.0
2011-03-25,17.0,17.0,16.99,16.99,1600,10.3232817836196,10.3232817836196,10.3172092649233,10.3172092649233,2634.82103560899,0.0,1.0
2011-03-28,17.0,17.0,17.0,17.0,0,10.3232817836196,10.3232817836196,10.3232817836196,10.3232817836196,0,0.0,1.0
2011-03-29,17.0,17.0,17.0,17.0,0,10.3232817836196,10.3232817836196,10.3232817836196,10.3232817836196,0,0.0,1.0
2011-03-30,17.0,17.0,17.0,17.0,0,10.3232817836196,10.3232817836196,10.3232817836196,10.3232817836196,0,0.0,1.0
2011-03-31,16.75,16.9,16.5,16.9,2200,10.1714688162134,10.2625565966571,10.0196558488072,10.2625565966571,3622.87892396237,0.0,1.0
2011-04-01,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-04,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-05,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-06,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-07,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-08,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-11,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-12,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-13,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-14,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-15,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-18,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-19,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-20,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-21,16.75,16.75,16.75,16.75,0,10.1714688162134,10.1714688162134,10.1714688162134,10.1714688162134,0,0.0,1.0
2011-04-25,16.47,16.47,16.47,16.47,100,10.0014382927185,10.0014382927185,10.0014382927185,10.0014382927185,164.676314725562,0.0,1.0
2011-04-26,16.47,16.47,16.47,16.47,0,10.0014382927185,10.0014382927185,10.0014382927185,10.0014382927185,0,0.0,1.0
2011-04-27,16.47,16.47,16.47,16.47,0,10.0014382927185,10.0014382927185,10.0014382927185,10.0014382927185,0,0.0,1.0
2011-04-28,16.47,16.47,16.47,16.47,0,10.0667178687032,10.0667178687032,10.0667178687032,10.0667178687032,0,0.1075,1.0
2011-04-29,15.41,16.64,15.41,16.64,1000,9.41882952985523,10.1706244890844,9.41882952985523,10.1706244890844,1636.08439362389,0.0,1.0
2011-05-02,15.35,15.35,15.35,15.35,700,9.38215660501478,9.38215660501478,9.38215660501478,9.38215660501478,1145.25907553672,0.0,1.0
2011-05-03,15.35,15.35,15.35,15.35,0,9.38215660501478,9.38215660501478,9.38215660501478,9.38215660501478,0,0.0,1.0
2011-05-04,16.65,16.65,16.27,16.27,500,10.1767366432245,10.1767366432245,9.94447478590165,9.94447478590165,818.042196811946,0.0,1.0
2011-05-05,16.65,16.65,16.65,16.65,0,10.1767366432245,10.1767366432245,10.1767366432245,10.1767366432245,0,0.0,1.0
2011-05-06,16.4,16.4,16.4,16.4,200,10.0239327897226,10.0239327897226,10.0239327897226,10.0239327897226,327.216878724779,0.0,1.0
2011-05-09,16.4,16.4,16.4,16.4,0,10.0239327897226,10.0239327897226,10.0239327897226,10.0239327897226,0,0.0,1.0
2011-05-10,16.4,16.4,16.4,16.4,0,10.0239327897226,10.0239327897226,10.0239327897226,10.0239327897226,0,0.0,1.0
2011-05-11,17.0,17.0,17.0,17.0,100,10.3906620381271,10.3906620381271,10.3906620381271,10.3906620381271,163.60843936239,0.0,1.0
2011-05-12,17.0,17.0,17.0,17.0,0,10.3906620381271,10.3906620381271,10.3906620381271,10.3906620381271,0,0.0,1.0
2011-05-13,16.95,16.95,16.9,16.9,400,10.3601012674267,10.3601012674267,10.3295404967264,10.3295404967264,654.43375744956,0.0,1.0
2011-05-16,16.95,16.95,16.95,16.95,14,10.3601012674267,10.3601012674267,10.3601012674267,10.3601012674267,22.9051815107346,0.0,1.0
2011-05-17,13.91,13.91,13.91,13.91,500,8.50200640884401,8.50200640884401,8.50200640884401,8.50200640884401,818.042196811946,0.0,1.0
2011-05-18,17.43,17.44,16.41,16.41,1700,10.6534846661503,10.6595968202904,10.0300449438627,10.0300449438627,2781.34346916063,0.0,1.0
2011-05-19,17.43,17.43,17.43,17.43,0,10.6534846661503,10.6534846661503,10.6534846661503,10.6534846661503,0,0.0,1.0
2011-05-20,17.43,17.43,17.43,17.43,0,10.6534846661503,10.6534846661503,10.6534846661503,10.6534846661503,0,0.0,1.0
2011-05-23,18.09,18.09,17.44,17.44,200,11.0568868393953,11.0568868393953,10.6595968202904,10.6595968202904,327.216878724777,0.0,1.0
2011-05-24,18.09,18.09,18.09,18.09,0,11.0568868393953,11.0568868393953,11.0568868393953,11.0568868393953,0,0.0,1.0
2011-05-25,16.27,16.27,16.27,16.27,200,9.94447478590165,9.94447478590165,9.94447478590165,9.94447478590165,327.216878724779,0.0,1.0
2011-05-26,16.95,16.95,16.92,16.92,800,10.3601012674267,10.3601012674267,10.3417648050065,10.3417648050065,1308.86751489912,0.0,1.0
2011-05-27,16.95,16.95,16.95,16.95,7,10.3601012674267,10.3601012674267,10.3601012674267,10.3601012674267,11.4525907553673,0.0,1.0
2011-05-31,16.95,16.95,16.95,16.95,0,10.3601012674267,10.3601012674267,10.3601012674267,10.3601012674267,0,0.0,1.0
2011-06-01,16.95,16.95,16.95,16.95,0,10.3601012674267,10.3601012674267,10.3601012674267,10.3601012674267,0,0.0,1.0
2011-06-02,16.9885,17.0,16.9885,17.0,700,10.383633060866,10.3906620381271,10.383633060866,10.3906620381271,1145.25907553673,0.0,1.0
2011-06-03,16.12,16.84,16.12,16.84,300,9.85279247380053,10.2928675718859,9.85279247380053,10.2928675718859,490.825318087168,0.0,1.0
2011-06-06,16.12,16.12,16.12,16.12,0,9.85279247380053,9.85279247380053,9.85279247380053,9.85279247380053,0,0.0,1.0
2011-06-07,16.0,16.18,16.0,16.18,400,9.77944662411964,9.88946539864098,9.77944662411964,9.88946539864098,654.433757449557,0.0,1.0
2011-06-08,16.0,16.0,16.0,16.0,0,9.77944662411964,9.77944662411964,9.77944662411964,9.77944662411964,0,0.0,1.0
2011-06-09,16.0,16.0,16.0,16.0,0,9.77944662411964,9.77944662411964,9.77944662411964,9.77944662411964,0,0.0,1.0
2011-06-10,16.0,16.0,16.0,16.0,0,9.77944662411964,9.77944662411964,9.77944662411964,9.77944662411964,0,0.0,1.0
2011-06-13,16.25,16.25,16.25,16.25,1300,9.93225047762151,9.93225047762151,9.93225047762151,9.93225047762151,2126.90971171106,0.0,1.0
2011-06-14,16.25,16.25,16.25,16.25,0,9.93225047762151,9.93225047762151,9.93225047762151,9.93225047762151,0,0.0,1.0
2011-06-15,16.25,16.25,16.25,16.25,0,9.93225047762151,9.93225047762151,9.93225047762151,9.93225047762151,0,0.0,1.0
2011-06-16,16.0,16.0,15.0185,15.0185,300,9.77944662411964,9.77944662411964,9.1795386952713,9.1795386952713,490.825318087168,0.0,1.0
2011-06-17,16.25,16.2501,16.25,16.25,2100,9.93225047762151,9.93231159916291,9.93225047762151,9.93225047762151,3435.77722661017,0.0,1.0
2011-06-20,16.52,16.81,16.52,16.76,1000,10.0972786394035,10.2745311094657,10.0972786394035,10.2439703387653,1636.0843936239,0.0,1.0
2011-06-21,15.39,15.39,15.39,15.39,200,9.40660522157508,9.40660522157508,9.40660522157508,9.40660522157508,327.216878724778,0.0,1.0
2011-06-22,15.39,15.39,15.39,15.39,0,9.40660522157508,9.40660522157508,9.40660522157508,9.40660522157508,0,0.0,1.0
2011-06-23,15.39,15.39,15.39,15.39,0,9.40660522157508,9.40660522157508,9.40660522157508,9.40660522157508,0,0.0,1.0
2011-06-24,16.25,16.25,16.25,16.25,600,9.93225047762151,9.93225047762151,9.93225047762151,9.93225047762151,981.650636174335,0.0,1.0
2011-06-27,16.73,16.73,16.31,16.31,1200,10.2256338763451,10.2256338763451,9.96892340246195,9.96892340246195,1963.30127234867,0.0,1.0
2011-06-28,17.81,19.51,17.0,17.3,7200,10.8857465234732,11.9248127272859,10.3906620381271,10.5740266623294,11779.807634092,0.0,1.0
2011-06-29,17.81,17.81,17.81,17.81,0,10.8857465234732,10.8857465234732,10.8857465234732,10.8857465234732,0,0.0,1.0
2011-06-30,17.5,17.5,17.5,17.5,8700,10.6962697451309,10.6962697451309,10.6962697451309,10.6962697451309,14233.9342245278,0.0,1.0
2011-07-01,17.5,17.5,17.5,17.5,0,10.6962697451309,10.6962697451309,10.6962697451309,10.6962697451309,0,0.0,1.0
2011-07-05,17.4,19.89,17.4,19.89,400,10.6351482037301,12.1570745846087,10.6351482037301,12.1570745846087,654.433757449557,0.0,1.0
2011-07-06,17.4,17.4,17.4,17.4,0,10.6351482037301,10.6351482037301,10.6351482037301,10.6351482037301,0,0.0,1.0
2011-07-07,17.4,17.4,17.4,17.4,0,10.6351482037301,10.6351482037301,10.6351482037301,10.6351482037301,0,0.0,1.0
2011-07-08,17.4,17.4,17.4,17.4,0,10.6351482037301,10.6351482037301,10.6351482037301,10.6351482037301,0,0.0,1.0
2011-07-11,19.41,19.98,19.33,19.98,2340,11.8636911858851,12.2120839718694,11.8147939527645,12.2120839718694,3828.43748107992,0.0,1.0
2011-07-12,19.07,19.43,18.99,19.43,1500,11.6558779451226,11.8759154941653,11.606980712002,11.8759154941653,2454.12659043584,0.0,1.0
2011-07-13,18.92,19.05,18.92,19.04,500,11.5641956330215,11.6436536368424,11.5641956330215,11.6375414827024,818.042196811944,0.0,1.0
2011-07-14,20.04,20.04,19.69,19.69,200,12.2487568967098,12.2487568967098,12.0348315018072,12.0348315018072,327.21687872478,0.0,1.0
2011-07-15,20.21,20.43,20.21,20.43,300,12.3526635170911,12.4871309081728,12.3526635170911,12.4871309081728,490.825318087168,0.0,1.0
2011-07-18,20.91,21.19,20.9,21.02,1000,12.7805143068964,12.9516546228184,12.7744021527563,12.8477480024372,1636.08439362389,0.0,1.0
2011-07-19,20.92,20.95,20.92,20.95,200,12.7866264610364,12.8049629234566,12.7866264610364,12.8049629234566,327.216878724779,0.0,1.0
2011-07-20,21.8,21.85,20.27,20.27,700,13.324496025363,13.3550567960634,12.3893364419316,12.3893364419316,1145.25907553673,0.0,1.0
2011-07-21,23.3,23.3,23.3,23.3,200,14.2413191463742,14.2413191463742,14.2413191463742,14.2413191463742,327.216878724779,0.0,1.0
2011-07-22,23.3,23.3,23.3,23.3,0,14.2413191463742,14.2413191463742,14.2413191463742,14.2413191463742,0,0.0,1.0
2011-07-25,23.73,23.73,23.73,23.73,200,14.5041417743974,14.5041417743974,14.5041417743974,14.5041417743974,327.216878724779,0.0,1.0
2011-07-26,22.1,22.1,20.54,20.54,400,13.5078606495652,13.5078606495652,12.5543646037136,12.5543646037136,654.433757449559,0.0,1.0
2011-07-27,22.1,22.1,22.1,22.1,0,13.5078606495652,13.5078606495652,13.5078606495652,13.5078606495652,0,0.0,1.0
2011-07-28,21.5,22.22,21.5,22.22,400,13.2068370581666,13.6491125317424,13.2068370581666,13.6491125317424,651.17786810901,0.1075,1.0
2011-07-29,21.5,21.5,21.5,21.5,0,13.2068370581666,13.2068370581666,13.2068370581666,13.2068370581666,0,0.0,1.0
2011-08-01,18.31,18.31,18.31,18.31,100,11.2473110016293,11.2473110016293,11.2473110016293,11.2473110016293,162.794467027253,0.0,1.0
2011-08-02,21.0,21.49,20.95,21.47,600,12.8997013126278,13.2006943432558,12.8689877380739,13.1884089134342,976.766802163519,0.0,1.0
2011-08-03,20.0,20.03,20.0,20.03,200,12.2854298215503,12.3038579662826,12.2854298215503,12.3038579662826,325.588934054506,0.0,1.0
2011-08-04,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-05,20.0,20.0,20.0,20.0,800,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,1302.35573621802,0.0,1.0
2011-08-08,20.0,20.0,20.0,20.0,300,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,488.383401081759,0.0,1.0
2011-08-09,19.73,19.73,19.73,19.73,62,12.1195765189594,12.1195765189594,12.1195765189594,12.1195765189594,100.932569556897,0.0,1.0
2011-08-10,20.0,20.0,20.0,20.0,4,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,6.51177868109012,0.0,1.0
2011-08-11,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-12,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-15,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-16,18.42,18.42,18.42,18.42,1,11.3148808656478,11.3148808656478,11.3148808656478,11.3148808656478,1.62794467027253,0.0,1.0
2011-08-17,20.0,20.0,20.0,20.0,3,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,4.88383401081759,0.0,1.0
2011-08-18,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-19,20.0,20.0,20.0,20.0,0,12.2854298215503,12.2854298215503,12.2854298215503,12.2854298215503,0,0.0,1.0
2011-08-22,17.08,17.74,17.08,17.74,600,10.491757067604,10.8971762517151,10.491757067604,10.8971762517151,976.766802163513,0.0,1.0
2011-08-23,17.08,17.08,17.08,17.08,0,10.491757067604,10.491757067604,10.491757067604,10.491757067604,0,0.0,1.0
2011-08-24,18.08,18.08,17.18,17.18,400,11.1060285586815,11.1060285586815,10.5531842167117,10.5531842167117,651.17786810901,0.0,1.0
2011-08-25,18.08,18.08,18.08,18.08,0,11.1060285586815,11.1060285586815,11.1060285586815,11.1060285586815,0,0.0,1.0
2011-08-26,18.08,18.08,18.08,18.08,0,11.1060285586815,11.1060285586815,11.1060285586815,11.1060285586815,0,0.0,1.0
2011-08-29,18.08,18.08,18.08,18.08,0,11.1060285586815,11.1060285586815,11.1060285586815,11.1060285586815,0,0.0,1.0
2011-08-30,16.63,16.63,16.63,16.63,100,10.2153348966191,10.2153348966191,10.2153348966191,10.2153348966191,162.794467027253,0.0,1.0
2011-08-31,16.63,16.63,16.63,16.63,0,10.2153348966191,10.2153348966191,10.2153348966191,10.2153348966191,0,0.0,1.0
2011-09-01,16.06,16.06,16.06,16.06,100,9.86520014670489,9.86520014670489,9.86520014670489,9.86520014670489,162.794467027253,0.0,1.0
2011-09-02,15.65,15.65,15.65,15.65,200,9.61334883536311,9.61334883536311,9.61334883536311,9.61334883536311,325.588934054506,0.0,1.0
2011-09-06,15.65,15.65,15.65,15.65,0,9.61334883536311,9.61334883536311,9.61334883536311,9.61334883536311,0,0.0,1.0
2011-09-07,15.65,15.65,15.65,15.65,0,9.61334883536311,9.61334883536311,9.61334883536311,9.61334883536311,0,0.0,1.0
2011-09-08,16.0,16.0,16.0,16.0,100,9.82834385724024,9.82834385724024,9.82834385724024,9.82834385724024,162.794467027253,0.0,1.0
2011-09-09,16.0,16.0,16.0,16.0,0,9.82834385724024,9.82834385724024,9.82834385724024,9.82834385724024,0,0.0,1.0
2011-09-12,16.0,16.0,16.0,16.0,0,9.82834385724024,9.82834385724024,9.82834385724024,9.82834385724024,0,0.0,1.0
2011-09-13,16.0,16.0,16.0,16.0,0,9.82834385724024,9.82834385724024,9.82834385724024,9.82834385724024,0,0.0,1.0
2011-09-14,16.0,16.0,16.0,16.0,0,9.82834385724024,9.82834385724024,9.82834385724024,9.82834385724024,0,0.0,1.0
2011-09-15,16.16,16.23,16.12,16.23,500,9.92662729581264,9.96962630018806,9.90205643616954,9.96962630018806,813.972335136265,0.0,1.0
2011-09-16,16.16,16.16,16.16,16.16,0,9.92662729581264,9.92662729581264,9.92662729581264,9.92662729581264,0,0.0,1.0
2011-09-19,16.16,16.16,16.16,16.16,0,9.92662729581264,9.92662729581264,9.92662729581264,9.92662729581264,0,0.0,1.0
2011-09-20,15.2,15.2,14.62,15.2,300,9.33692666437822,9.33692666437822,8.98064919955327,9.33692666437822,488.383401081759,0.0,1.0
2011-09-21,15.2,15.2,15.2,15.2,0,9.33692666437822,9.33692666437822,9.33692666437822,9.33692666437822,0,0.0,1.0
2011-09-22,15.2,15.2,15.2,15.2,0,9.33692666437822,9.33692666437822,9.33692666437822,9.33692666437822,0,0.0,1.0
2011-09-23,15.2,15.2,15.2,15.2,0,9.33692666437822,9.33692666437822,9.33692666437822,9.33692666437822,0,0.0,1.0
2011-09-26,17.86,17.86,17.86,17.86,200,10.9708888306444,10.9708888306444,10.9708888306444,10.9708888306444,325.588934054506,0.0,1.0
2011-09-27,14.9,16.1,14.9,15.56,2100,9.15264521705497,9.88977100634799,9.15264521705497,9.55806440116613,3418.68380757231,0.0,1.0
2011-09-28,14.9,14.9,14.9,14.9,0,9.15264521705497,9.15264521705497,9.15264521705497,9.15264521705497,0,0.0,1.0
2011-09-29,15.0,15.0,14.98,14.98,2100,9.21407236616272,9.21407236616272,9.20178693634117,9.20178693634117,3418.68380757231,0.0,1.0
2011-09-30,15.0,15.0,15.0,15.0,0,9.21407236616272,9.21407236616272,9.21407236616272,9.21407236616272,0,0.0,1.0
2011-10-03,15.0,15.0,15.0,15.0,0,9.21407236616272,9.21407236616272,9.21407236616272,9.21407236616272,0,0.0,1.0
2011-10-04,14.97,15.4,14.97,15.38,600,9.1956442214304,9.45978096259373,9.1956442214304,9.44749553277218,976.766802163517,0.0,1.0
2011-10-05,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-06,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-07,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-10,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-11,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-12,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-13,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-14,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-17,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-18,14.97,14.97,14.97,14.97,0,9.1956442214304,9.1956442214304,9.1956442214304,9.1956442214304,0,0.0,1.0
2011-10-19,15.02,15.094,15.02,15.04,600,9.22635779598427,9.27181388632401,9.22635779598427,9.23864322580582,976.766802163518,0.0,1.0
2011-10-20,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-21,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-24,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-25,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-26,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-27,15.02,15.02,15.02,15.02,0,9.22635779598427,9.22635779598427,9.22635779598427,9.22635779598427,0,0.0,1.0
2011-10-28,15.02,15.02,15.02,15.02,0,9.29239198127511,9.29239198127511,9.29239198127511,9.29239198127511,0,0.1075,1.0
2011-10-31,16.72,16.72,16.7,16.7,400,10.3441274252277,10.3441274252277,10.3317540670635,10.3317540670635,646.550426640049,0.0,1.0
2011-11-01,16.72,16.72,16.72,16.72,0,10.3441274252277,10.3441274252277,10.3441274252277,10.3441274252277,0,0.0,1.0
2011-11-02,16.72,16.72,16.72,16.72,0,10.3441274252277,10.3441274252277,10.3441274252277,10.3441274252277,0,0.0,1.0
2011-11-03,16.72,16.72,16.72,16.72,0,10.3441274252277,10.3441274252277,10.3441274252277,10.3441274252277,0,0.0,1.0
2011-11-04,16.72,16.72,16.72,16.72,0,10.3441274252277,10.3441274252277,10.3441274252277,10.3441274252277,0,0.0,1.0
2011-11-07,16.0,16.0,16.0,16.0,400,9.89868653131835,9.89868653131835,9.89868653131835,9.89868653131835,646.55042664005,0.0,1.0
2011-11-08,16.0,16.0,16.0,16.0,0,9.89868653131835,9.89868653131835,9.89868653131835,9.89868653131835,0,0.0,1.0
2011-11-09,16.0,16.0,16.0,16.0,5,9.89868653131835,9.89868653131835,9.89868653131835,9.89868653131835,8.08188033300063,0.0,1.0
2011-11-10,16.0,16.0,16.0,16.0,0,9.89868653131835,9.89868653131835,9.89868653131835,9.89868653131835,0,0.0,1.0
2011-11-11,16.0,16.0,16.0,16.0,0,9.89868653131835,9.89868653131835,9.89868653131835,9.89868653131835,0,0.0,1.0
2011-11-14,17.2,17.2,17.18,17.18,900,10.6410880211672,10.6410880211672,10.6287146630031,10.6287146630031,1454.73845994012,0.0,1.0
2011-11-15,17.2,17.2,17.2,17.2,7,10.6410880211672,10.6410880211672,10.6410880211672,10.6410880211672,11.3146324662009,0.0,1.0
2011-11-16,16.01,16.01,16.01,16.01,5,9.90487321040043,9.90487321040043,9.90487321040043,9.90487321040043,8.08188033300063,0.0,1.0
2011-11-17,16.01,16.01,16.01,16.01,0,9.90487321040043,9.90487321040043,9.90487321040043,9.90487321040043,0,0.0,1.0
2011-11-18,16.01,16.01,16.01,16.01,0,9.90487321040043,9.90487321040043,9.90487321040043,9.90487321040043,0,0.0,1.0
2011-11-21,16.01,16.01,16.01,16.01,0,9.90487321040043,9.90487321040043,9.90487321040043,9.90487321040043,0,0.0,1.0
2011-11-22,16.01,16.01,16.01,16.01,0,9.90487321040043,9.90487321040043,9.90487321040043,9.90487321040043,0,0.0,1.0
2011-11-23,16.21,16.21,16.21,16.21,200,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,323.275213320025,0.0,1.0
2011-11-25,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-11-28,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-11-29,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-11-30,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-12-01,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-12-02,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-12-05,16.21,16.21,16.21,16.21,0,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,0,0.0,1.0
2011-12-06,15.84,15.84,15.84,15.84,300,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,484.912819980038,0.0,1.0
2011-12-07,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-08,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-09,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-12,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-13,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-14,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-15,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-16,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-19,15.84,15.84,15.84,15.84,0,9.79969966600517,9.79969966600517,9.79969966600517,9.79969966600517,0,0.0,1.0
2011-12-20,16.21,16.21,16.21,16.21,100,10.0286067920419,10.0286067920419,10.0286067920419,10.0286067920419,161.637606660013,0.0,1.0
2011-12-21,16.44,16.44,16.44,16.44,0,10.1709004109296,10.1709004109296,10.1709004109296,10.1709004109296,0,0.0,1.0
2011-12-22,16.44,16.44,16.44,16.44,0,10.1709004109296,10.1709004109296,10.1709004109296,10.1709004109296,0,0.0,1.0
2011-12-23,16.9101,17.0,16.89,17.0,3600,10.4617361945779,10.5173544395258,10.4493009696229,10.5173544395258,5818.95383976045,0.0,1.0
2011-12-27,16.29,16.62,16.29,16.51,500,10.0781002246985,10.2822606344069,10.0781002246985,10.2142071645041,808.188033300063,0.0,1.0
2011-12-28,16.29,16.29,16.29,16.29,0,10.0781002246985,10.0781002246985,10.0781002246985,10.0781002246985,0,0.0,1.0
2011-12-29,16.1,16.33,16.1,16.157,700,9.96055332213909,10.1028469410268,9.96055332213909,9.99581739290692,1131.46324662009,0.0,1.0
2011-12-30,16.429,16.5055,16.114,16.114,500,10.1640950639393,10.2114231589172,9.969214672854,9.969214672854,808.188033300065,0.0,1.0
2012-01-03,16.43,16.43,16.43,16.43,0,10.1647137318475,10.1647137318475,10.1647137318475,10.1647137318475,0,0.0,1.0
2012-01-04,16.43,16.43,16.43,16.43,0,10.1647137318475,10.1647137318475,10.1647137318475,10.1647137318475,0,0.0,1.0
2012-01-05,16.43,16.43,16.43,16.43,0,10.1647137318475,10.1647137318475,10.1647137318475,10.1647137318475,0,0.0,1.0
2012-01-06,16.43,16.43,16.43,16.43,0,10.1647137318475,10.1647137318475,10.1647137318475,10.1647137318475,0,0.0,1.0
2012-01-09,16.43,16.43,16.43,16.43,0,10.1647137318475,10.1647137318475,10.1647137318475,10.1647137318475,0,0.0,1.0
2012-01-10,16.26,16.36,16.26,16.36,200,10.0595401874523,10.121406978273,10.0595401874523,10.121406978273,323.275213320024,0.0,1.0
2012-01-11,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-12,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-13,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-17,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-18,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-19,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-20,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-23,16.26,16.26,16.26,16.26,0,10.0595401874523,10.0595401874523,10.0595401874523,10.0595401874523,0,0.0,1.0
2012-01-24,17.24,17.24,16.86,16.86,200,10.6658347374955,10.6658347374955,10.4307409323767,10.4307409323767,323.275213320026,0.0,1.0
2012-01-25,17.24,17.24,17.24,17.24,0,10.6658347374955,10.6658347374955,10.6658347374955,10.6658347374955,0,0.0,1.0
2012-01-26,17.24,17.24,17.24,17.24,0,10.6658347374955,10.6658347374955,10.6658347374955,10.6658347374955,0,0.0,1.0
2012-01-27,17.24,17.24,17.24,17.24,0,10.6658347374955,10.6658347374955,10.6658347374955,10.6658347374955,0,0.0,1.0
2012-01-30,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.1075,1.0
2012-01-31,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-01,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-02,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-03,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-06,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-07,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-08,17.24,17.24,17.24,17.24,0,10.7323415376278,10.7323415376278,10.7323415376278,10.7323415376278,0,0.0,1.0
2012-02-09,17.05,17.05,17.05,17.05,100,10.6140616714939,10.6140616714939,10.6140616714939,10.6140616714939,160.635961309619,0.0,1.0
2012-02-10,17.05,17.05,17.05,17.05,5,10.6140616714939,10.6140616714939,10.6140616714939,10.6140616714939,8.03179806548093,0.0,1.0
2012-02-13,17.05,17.05,17.05,17.05,0,10.6140616714939,10.6140616714939,10.6140616714939,10.6140616714939,0,0.0,1.0
2012-02-14,17.05,17.05,17.05,17.05,0,10.6140616714939,10.6140616714939,10.6140616714939,10.6140616714939,0,0.0,1.0
2012-02-15,16.38,17.02,16.04,16.568,2600,10.1969695119689,10.5953859031569,9.98531080415025,10.3140043268804,4176.53499405009,0.0,1.0
2012-02-16,16.38,16.38,16.38,16.38,1,10.1969695119689,10.1969695119689,10.1969695119689,10.1969695119689,1.60635961309619,0.0,1.0
2012-02-17,16.38,16.38,16.38,16.38,0,10.1969695119689,10.1969695119689,10.1969695119689,10.1969695119689,0,0.0,1.0
2012-02-21,15.45,16.5,15.43,16.5,700,9.61802069352377,10.2716725853167,9.60557018129915,10.2716725853167,1124.45172916733,0.0,1.0
2012-02-22,14.98,15.07,14.74,14.99,800,9.32543365624506,9.38146096125588,9.17602750954954,9.33165891235737,1285.08769047695,0.0,1.0
2012-02-23,15.18,15.18,15.18,15.18,100,9.44993877849132,9.44993877849132,9.44993877849132,9.44993877849132,160.635961309619,0.0,1.0
2012-02-24,15.18,15.18,15.18,15.18,0,9.44993877849132,9.44993877849132,9.44993877849132,9.44993877849132,0,0.0,1.0
2012-02-27,15.18,15.18,15.18,15.18,0,9.44993877849132,9.44993877849132,9.44993877849132,9.44993877849132,0,0.0,1.0
2012-02-28,16.9,16.9,16.45,16.45,3500,10.5206828298092,10.5206828298092,10.2405463047551,10.2405463047551,5622.25864583665,0.0,1.0
2012-02-29,16.9,16.9,16.9,16.9,200,10.5206828298092,10.5206828298092,10.5206828298092,10.5206828298092,321.271922619237,0.0,1.0
2012-03-01,15.19,15.19,15.19,15.19,0,9.45616403460363,9.45616403460363,9.45616403460363,9.45616403460363,0,0.0,1.0
2012-03-02,15.19,15.19,15.19,15.19,0,9.45616403460363,9.45616403460363,9.45616403460363,9.45616403460363,0,0.0,1.0
2012-03-05,15.19,15.19,15.19,15.19,0,9.45616403460363,9.45616403460363,9.45616403460363,9.45616403460363,0,0.0,1.0
2012-03-06,16.64,16.64,16.53,16.63,700,10.358826170889,10.358826170889,10.2903483536536,10.3526009147767,1124.45172916734,0.0,1.0
2012-03-07,16.64,16.64,16.64,16.64,0,10.358826170889,10.358826170889,10.358826170889,10.358826170889,0,0.0,1.0
2012-03-08,16.78,16.78,16.78,16.78,300,10.4459797564614,10.4459797564614,10.4459797564614,10.4459797564614,481.907883928858,0.0,1.0
2012-03-09,16.78,16.78,16.78,16.78,0,10.4459797564614,10.4459797564614,10.4459797564614,10.4459797564614,0,0.0,1.0
2012-03-12,16.78,16.78,16.78,16.78,48,10.4459797564614,10.4459797564614,10.4459797564614,10.4459797564614,77.1052614286173,0.0,1.0
2012-03-13,16.78,16.78,16.78,16.78,0,10.4459797564614,10.4459797564614,10.4459797564614,10.4459797564614,0,0.0,1.0
2012-03-14,17.39,17.5,17.39,17.5,200,10.8257203793125,10.894198196548,10.8257203793125,10.894198196548,321.271922619239,0.0,1.0
2012-03-15,17.39,17.39,17.39,17.39,0,10.8257203793125,10.8257203793125,10.8257203793125,10.8257203793125,0,0.0,1.0
2012-03-16,17.5,17.5,17.5,17.5,48,10.894198196548,10.894198196548,10.894198196548,10.894198196548,77.1052614286169,0.0,1.0
2012-03-19,17.39,17.39,17.39,17.39,9,10.8257203793125,10.8257203793125,10.8257203793125,10.8257203793125,14.4572365178657,0.0,1.0
2012-03-20,17.39,17.39,17.39,17.39,0,10.8257203793125,10.8257203793125,10.8257203793125,10.8257203793125,0,0.0,1.0
2012-03-21,17.37,17.42,17.37,17.42,800,10.8132698670879,10.8443961476495,10.8132698670879,10.8443961476495,1285.08769047695,0.0,1.0
2012-03-22,17.37,17.37,17.37,17.37,0,10.8132698670879,10.8132698670879,10.8132698670879,10.8132698670879,0,0.0,1.0
2012-03-23,17.37,17.37,17.37,17.37,0,10.8132698670879,10.8132698670879,10.8132698670879,10.8132698670879,0,0.0,1.0
2012-03-26,17.37,17.37,17.37,17.37,0,10.8132698670879,10.8132698670879,10.8132698670879,10.8132698670879,0,0.0,1.0
2012-03-27,17.89,17.89,17.89,17.89,100,11.1369831849282,11.1369831849282,11.1369831849282,11.1369831849282,160.635961309619,0.0,1.0
2012-03-28,17.89,17.89,17.89,17.89,400,11.1369831849282,11.1369831849282,11.1369831849282,11.1369831849282,642.543845238475,0.0,1.0
2012-03-29,17.89,17.89,17.89,17.89,0,11.1369831849282,11.1369831849282,11.1369831849282,11.1369831849282,0,0.0,1.0
2012-03-30,17.89,17.89,17.89,17.89,0,11.1369831849282,11.1369831849282,11.1369831849282,11.1369831849282,0,0.0,1.0
2012-04-02,18.0,18.0,17.29,18.0,300,11.2054610021636,11.2054610021636,10.7634678181894,11.2054610021636,481.907883928858,0.0,1.0
2012-04-03,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-04,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-05,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-09,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-10,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-11,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-12,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-13,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-16,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-17,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-18,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-19,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-20,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-23,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-24,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-25,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-26,18.0,18.0,18.0,18.0,0,11.2054610021636,11.2054610021636,11.2054610021636,11.2054610021636,0,0.0,1.0
2012-04-27,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.11,1.0
2012-04-30,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-05-01,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-05-02,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-05-03,17.1275,17.1275,17.1275,17.1275,300,10.7274659516254,10.7274659516254,10.7274659516254,10.7274659516254,478.98077916728,0.0,1.0
2012-05-04,16.91,17.2,16.91,17.2,1000,10.591239190891,10.7728748718702,10.591239190891,10.7728748718702,1596.60259722427,0.0,1.0
2012-05-07,16.91,16.91,16.91,16.91,0,10.591239190891,10.591239190891,10.591239190891,10.591239190891,0,0.0,1.0
2012-05-08,16.91,16.91,16.91,16.91,0,10.591239190891,10.591239190891,10.591239190891,10.591239190891,0,0.0,1.0
2012-05-09,16.91,16.91,16.91,16.91,0,10.591239190891,10.591239190891,10.591239190891,10.591239190891,0,0.0,1.0
2012-05-10,16.91,16.91,16.91,16.91,5,10.591239190891,10.591239190891,10.591239190891,10.591239190891,7.98301298612133,0.0,1.0
2012-05-11,16.91,16.91,16.91,16.91,0,10.591239190891,10.591239190891,10.591239190891,10.591239190891,0,0.0,1.0
2012-05-14,16.91,16.91,16.91,16.91,0,10.591239190891,10.591239190891,10.591239190891,10.591239190891,0,0.0,1.0
2012-05-15,16.85,16.85,16.85,16.85,200,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,319.320519444851,0.0,1.0
2012-05-16,16.85,16.85,16.85,16.85,1,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,1.59660259722426,0.0,1.0
2012-05-17,16.85,16.85,16.85,16.85,3,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,4.78980779167277,0.0,1.0
2012-05-18,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-21,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-22,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-23,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-24,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-25,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-29,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-30,16.85,16.85,16.85,16.85,0,10.5536593948264,10.5536593948264,10.5536593948264,10.5536593948264,0,0.0,1.0
2012-05-31,18.0,18.0,18.0,18.0,800,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,1277.28207777941,0.0,1.0
2012-06-01,18.0,18.0,18.0,18.0,14,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,22.3524363611396,0.0,1.0
2012-06-04,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-05,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-06,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-07,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-08,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-11,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-12,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-13,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-14,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-15,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-18,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-19,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-20,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-21,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-22,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-25,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-26,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-27,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-28,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-06-29,18.1,18.1,18.1,18.1,0,11.3365718128402,11.3365718128402,11.3365718128402,11.3365718128402,0,0.0,1.0
2012-07-02,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-03,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-05,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-06,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-09,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-10,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-11,18.0,18.0,18.0,18.0,0,11.2739388193991,11.2739388193991,11.2739388193991,11.2739388193991,0,0.0,1.0
2012-07-12,16.15,16.15,16.1,16.1,500,10.1152284407386,10.1152284407386,10.0839119440181,10.0839119440181,798.301298612132,0.0,1.0
2012-07-13,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-16,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-17,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-18,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-19,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-20,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-23,16.15,16.15,16.15,16.15,0,10.1152284407386,10.1152284407386,10.1152284407386,10.1152284407386,0,0.0,1.0
2012-07-24,16.68,16.68,16.68,16.68,0,10.4471833059765,10.4471833059765,10.4471833059765,10.4471833059765,0,0.0,1.0
2012-07-25,17.0,17.0,17.0,17.0,200,10.647608884988,10.647608884988,10.647608884988,10.647608884988,319.320519444853,0.0,1.0
2012-07-26,17.0,17.0,17.0,17.0,0,10.647608884988,10.647608884988,10.647608884988,10.647608884988,0,0.0,1.0
2012-07-27,17.0,17.0,17.0,17.0,0,10.647608884988,10.647608884988,10.647608884988,10.647608884988,0,0.0,1.0
2012-07-30,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.11,1.0
2012-07-31,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-01,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-02,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-03,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-06,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-07,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-08,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-09,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-10,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-13,17.0,17.0,17.0,17.0,0,10.7165051777732,10.7165051777732,10.7165051777732,10.7165051777732,0,0.0,1.0
2012-08-14,16.9,16.95,16.29,16.34,1073,10.6534669120216,10.6849860448974,10.2689334909368,10.3004526238126,1702.14073500689,0.0,1.0
2012-08-15,16.9,16.9,16.85,16.9,1800,10.6534669120216,10.6534669120216,10.6219477791458,10.6534669120216,2855.40850234147,0.0,1.0
2012-08-16,16.37,16.37,16.37,16.37,1,10.3193641035381,10.3193641035381,10.3193641035381,10.3193641035381,1.58633805685637,0.0,1.0
2012-08-17,16.9,16.9,16.9,16.9,1,10.6534669120216,10.6534669120216,10.6534669120216,10.6534669120216,1.58633805685637,0.0,1.0
2012-08-20,16.9,16.9,16.9,16.9,0,10.6534669120216,10.6534669120216,10.6534669120216,10.6534669120216,0,0.0,1.0
2012-08-21,16.7,16.7,16.35,16.45,1557,10.5273903805184,10.5273903805184,10.3067564503878,10.3697947161394,2469.92835452537,0.0,1.0
2012-08-22,17.0,18.0,17.0,18.0,300,10.7165051777732,11.3468878352893,10.7165051777732,11.3468878352893,475.901417056912,0.0,1.0
2012-08-23,17.66,17.66,17.66,17.66,100,11.1325577317338,11.1325577317338,11.1325577317338,11.1325577317338,158.633805685637,0.0,1.0
2012-08-24,18.0,18.0,17.95,17.95,200,11.3468878352893,11.3468878352893,11.3153687024135,11.3153687024135,317.267611371274,0.0,1.0
2012-08-27,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-08-28,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-08-29,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-08-30,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-08-31,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-09-04,18.0,18.0,18.0,18.0,0,11.3468878352893,11.3468878352893,11.3468878352893,11.3468878352893,0,0.0,1.0
2012-09-05,17.75,17.75,17.75,17.75,300,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,475.90141705691,0.0,1.0
2012-09-06,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-07,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-10,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-11,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-12,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-13,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-14,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-17,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-18,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-19,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-20,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-21,17.75,17.75,17.75,17.75,0,11.1892921709103,11.1892921709103,11.1892921709103,11.1892921709103,0,0.0,1.0
2012-09-24,18.22,18.22,16.04,16.04,700,11.4855720199428,11.4855720199428,10.1113378265578,10.1113378265578,1110.43663979946,0.0,1.0
2012-09-25,17.43,17.43,17.43,17.43,100,10.9875697205051,10.9875697205051,10.9875697205051,10.9875697205051,158.633805685637,0.0,1.0
2012-09-26,17.7,17.7,17.7,17.7,300,11.1577730380345,11.1577730380345,11.1577730380345,11.1577730380345,475.90141705691,0.0,1.0
2012-09-27,18.11,18.11,18.11,18.11,235,11.4162299276161,11.4162299276161,11.4162299276161,11.4162299276161,372.789443361246,0.0,1.0
2012-09-28,17.99,17.99,17.99,17.99,200,11.3405840087141,11.3405840087141,11.3405840087141,11.3405840087141,317.267611371275,0.0,1.0
2012-10-01,17.99,17.99,17.99,17.99,0,11.3405840087141,11.3405840087141,11.3405840087141,11.3405840087141,0,0.0,1.0
2012-10-02,17.99,17.99,17.99,17.99,0,11.3405840087141,11.3405840087141,11.3405840087141,11.3405840087141,0,0.0,1.0
2012-10-03,17.52,17.52,17.52,17.52,200,11.0443041596816,11.0443041596816,11.0443041596816,11.0443041596816,317.267611371273,0.0,1.0
2012-10-04,17.52,17.52,17.52,17.52,0,11.0443041596816,11.0443041596816,11.0443041596816,11.0443041596816,0,0.0,1.0
2012-10-05,17.52,17.52,17.52,17.52,97,11.0443041596816,11.0443041596816,11.0443041596816,11.0443041596816,153.874791515068,0.0,1.0
2012-10-08,17.52,17.52,17.52,17.52,0,11.0443041596816,11.0443041596816,11.0443041596816,11.0443041596816,0,0.0,1.0
2012-10-09,17.52,17.52,17.52,17.52,0,11.0443041596816,11.0443041596816,11.0443041596816,11.0443041596816,0,0.0,1.0
2012-10-10,18.76,18.76,18.67,18.67,238,11.8259786550015,11.8259786550015,11.7692442158251,11.7692442158251,377.548457531816,0.0,1.0
2012-10-11,18.89,18.89,18.89,18.89,0,11.9079284004786,11.9079284004786,11.9079284004786,11.9079284004786,0,0.0,1.0
2012-10-12,18.66,18.66,18.66,18.66,100,11.7629403892499,11.7629403892499,11.7629403892499,11.7629403892499,158.633805685637,0.0,1.0
2012-10-15,18.66,18.66,18.66,18.66,0,11.7629403892499,11.7629403892499,11.7629403892499,11.7629403892499,0,0.0,1.0
2012-10-16,18.59,18.59,17.52,17.52,1000,11.7188136032238,11.7188136032238,11.0443041596816,11.0443041596816,1586.33805685637,0.0,1.0
2012-10-17,18.59,18.59,18.59,18.59,0,11.7188136032238,11.7188136032238,11.7188136032238,11.7188136032238,0,0.0,1.0
2012-10-18,16.51,16.51,16.51,16.51,139,10.4076176755904,10.4076176755904,10.4076176755904,10.4076176755904,220.500989903034,0.0,1.0
2012-10-19,18.56,18.56,17.88,17.88,2100,11.6999021234983,11.6999021234983,11.2712419163874,11.2712419163874,3331.30991939838,0.0,1.0
2012-10-22,18.58,18.58,17.56,17.56,400,11.7125097766486,11.7125097766486,11.0695194659822,11.0695194659822,634.535222742549,0.0,1.0
2012-10-23,18.54,18.54,18.54,18.54,100,11.687294470348,11.687294470348,11.687294470348,11.687294470348,158.633805685637,0.0,1.0
2012-10-24,18.55,18.55,18.55,18.55,100,11.6935982969231,11.6935982969231,11.6935982969231,11.6935982969231,158.633805685637,0.0,1.0
2012-10-25,18.51,18.53,18.14,18.14,400,11.6683829906225,11.6809906437728,11.4351414073415,11.4351414073415,634.535222742547,0.0,1.0
2012-10-26,18.44,18.44,18.44,18.44,100,11.6242562045964,11.6242562045964,11.6242562045964,11.6242562045964,158.633805685637,0.0,1.0
2012-10-31,18.44,18.44,18.44,18.44,0,11.6935982969231,11.6935982969231,11.6935982969231,11.6935982969231,0,0.11,1.0
2012-11-01,18.4,18.4,18.4,18.4,200,11.6682325739363,11.6682325739363,11.6682325739363,11.6682325739363,315.386240090906,0.0,1.0
2012-11-02,18.4,18.4,18.4,18.4,0,11.6682325739363,11.6682325739363,11.6682325739363,11.6682325739363,0,0.0,1.0
2012-11-05,17.68,17.68,17.68,17.68,200,11.2116495601736,11.2116495601736,11.2116495601736,11.2116495601736,315.386240090905,0.0,1.0
2012-11-06,17.68,17.68,17.68,17.68,0,11.2116495601736,11.2116495601736,11.2116495601736,11.2116495601736,0,0.0,1.0
2012-11-07,17.46,18.3,17.46,18.29,600,11.0721380837461,11.6048182664693,11.0721380837461,11.5984768357226,946.158720272715,0.0,1.0
2012-11-08,18.55,18.55,17.95,17.95,500,11.7633540351369,11.7633540351369,11.3828681903346,11.3828681903346,788.465600227262,0.0,1.0
2012-11-09,17.5004,17.5004,17.5004,17.5004,100,11.0977574639628,11.0977574639628,11.0977574639628,11.0977574639628,157.693120045452,0.0,1.0
2012-11-12,17.5,17.5,17.5,17.5,3,11.0975038067329,11.0975038067329,11.0975038067329,11.0975038067329,4.73079360136358,0.0,1.0
2012-11-13,17.5,17.5,17.5,17.5,0,11.0975038067329,11.0975038067329,11.0975038067329,11.0975038067329,0,0.0,1.0
2012-11-14,18.6,18.6,18.6,18.6,100,11.7950611888704,11.7950611888704,11.7950611888704,11.7950611888704,157.693120045453,0.0,1.0
2012-11-15,21.8,23.0,18.51,20.98,4400,13.8243190278159,14.5852907174204,11.7379883121501,13.3043217065861,6938.49728199989,0.0,1.0
2012-11-16,20.9,20.9,20.9,20.9,100,13.2535902606124,13.2535902606124,13.2535902606124,13.2535902606124,157.693120045453,0.0,1.0
2012-11-19,19.26,19.26,19.26,19.26,700,12.2135956181529,12.2135956181529,12.2135956181529,12.2135956181529,1103.85184031817,0.0,1.0
2012-11-20,19.2,19.45,19.2,19.45,500,12.1755470336727,12.3340828023403,12.1755470336727,12.3340828023403,788.465600227262,0.0,1.0
2012-11-21,19.2,19.2,19.2,19.2,0,12.1755470336727,12.1755470336727,12.1755470336727,12.1755470336727,0,0.0,1.0
2012-11-23,19.7,19.7,19.7,19.7,100,12.4926185710079,12.4926185710079,12.4926185710079,12.4926185710079,157.693120045453,0.0,1.0
2012-11-26,19.49,19.49,19.0,19.0,800,12.3594485253271,12.3594485253271,12.0487184187386,12.0487184187386,1261.54496036362,0.0,1.0
2012-11-27,19.49,19.49,19.49,19.49,0,12.3594485253271,12.3594485253271,12.3594485253271,12.3594485253271,0,0.0,1.0
2012-11-28,19.49,19.49,19.49,19.49,0,12.3594485253271,12.3594485253271,12.3594485253271,12.3594485253271,0,0.0,1.0
2012-11-29,19.01,19.01,19.01,19.01,400,12.0550598494853,12.0550598494853,12.0550598494853,12.0550598494853,630.77248018181,0.0,1.0
2012-11-30,19.0065,19.05,19.0065,19.05,900,12.0528403487239,12.0804255724721,12.0528403487239,12.0804255724721,1419.23808040908,0.0,1.0
2012-12-03,19.25,19.25,19.24,19.24,600,12.2072541874062,12.2072541874062,12.2009127566595,12.2009127566595,946.158720272716,0.0,1.0
2012-12-04,19.25,19.25,19.25,19.25,0,12.2072541874062,12.2072541874062,12.2072541874062,12.2072541874062,0,0.0,1.0
2012-12-05,19.25,19.25,19.25,19.25,0,12.2072541874062,12.2072541874062,12.2072541874062,12.2072541874062,0,0.0,1.0
2012-12-06,19.25,19.25,19.25,19.25,0,12.2072541874062,12.2072541874062,12.2072541874062,12.2072541874062,0,0.0,1.0
2012-12-07,19.35,19.35,19.31,19.31,700,12.2706684948732,12.2706684948732,12.2453027718864,12.2453027718864,1103.85184031817,0.0,1.0
2012-12-10,19.03,19.33,19.03,19.33,1300,12.0677427109787,12.2579856333798,12.0677427109787,12.2579856333798,2050.01056059088,0.0,1.0
2012-12-11,19.03,19.03,19.03,19.03,81,12.0677427109787,12.0677427109787,12.0677427109787,12.0677427109787,127.731427236817,0.0,1.0
2012-12-12,19.03,19.03,19.03,19.03,0,12.0677427109787,12.0677427109787,12.0677427109787,12.0677427109787,0,0.0,1.0
2012-12-13,19.03,19.03,19.03,19.03,0,12.0677427109787,12.0677427109787,12.0677427109787,12.0677427109787,0,0.0,1.0
2012-12-14,19.03,19.03,19.03,19.03,0,12.0677427109787,12.0677427109787,12.0677427109787,12.0677427109787,0,0.0,1.0
2012-12-17,18.96,18.96,18.96,18.96,200,12.0233526957518,12.0233526957518,12.0233526957518,12.0233526957518,315.386240090904,0.0,1.0
2012-12-18,18.96,18.96,18.04,18.04,500,12.0233526957518,12.0233526957518,11.439941067055,11.439941067055,788.465600227261,0.0,1.0
2012-12-19,18.96,18.96,18.96,18.96,0,12.0233526957518,12.0233526957518,12.0233526957518,12.0233526957518,0,0.0,1.0
2012-12-20,18.96,18.96,18.96,18.96,0,12.0233526957518,12.0233526957518,12.0233526957518,12.0233526957518,0,0.0,1.0
2012-12-21,18.96,18.96,18.96,18.96,0,12.0233526957518,12.0233526957518,12.0233526957518,12.0233526957518,0,0.0,1.0
2012-12-24,18.98,18.98,18.98,18.98,300,12.0360355572452,12.0360355572452,12.0360355572452,12.0360355572452,473.079360136357,0.0,1.0
2012-12-26,18.98,18.98,18.98,18.98,0,12.0360355572452,12.0360355572452,12.0360355572452,12.0360355572452,0,0.0,1.0
2012-12-27,18.98,18.98,18.98,18.98,0,12.0360355572452,12.0360355572452,12.0360355572452,12.0360355572452,0,0.0,1.0
2012-12-28,18.0,18.0,17.59,17.6416,1100,11.4145753440681,11.4145753440681,11.1545766834533,11.1872984661062,1734.62432049998,0.0,1.0
2012-12-31,18.0,18.0,18.0,18.0,0,11.4145753440681,11.4145753440681,11.4145753440681,11.4145753440681,0,0.0,1.0
2013-01-02,18.7,18.73,18.53,18.73,400,11.8584754963375,11.8774997885776,11.7506711736435,11.8774997885776,630.772480181808,0.0,1.0
2013-01-03,18.7,18.7,18.7,18.7,0,11.8584754963375,11.8584754963375,11.8584754963375,11.8584754963375,0,0.0,1.0
2013-01-04,18.7,18.7,18.7,18.7,0,11.8584754963375,11.8584754963375,11.8584754963375,11.8584754963375,0,0.0,1.0
2013-01-07,19.13,19.13,19.13,19.13,300,12.1311570184457,12.1311570184457,12.1311570184457,12.1311570184457,473.07936013636,0.0,1.0
2013-01-08,19.13,19.13,19.13,19.13,0,12.1311570184457,12.1311570184457,12.1311570184457,12.1311570184457,0,0.0,1.0
2013-01-09,19.46,19.46,19.46,19.46,200,12.340424233087,12.340424233087,12.340424233087,12.340424233087,315.386240090905,0.0,1.0
2013-01-10,19.18,19.25,17.9201,17.9201,2000,12.1628641721793,12.2072541874062,11.363907312402,11.363907312402,3153.86240090904,0.0,1.0
2013-01-11,19.24,19.24,19.24,19.24,300,12.2009127566595,12.2009127566595,12.2009127566595,12.2009127566595,473.079360136358,0.0,1.0
2013-01-14,19.24,19.24,19.24,19.24,0,12.2009127566595,12.2009127566595,12.2009127566595,12.2009127566595,0,0.0,1.0
2013-01-15,19.3,19.3,19.3,19.3,100,12.2389613411397,12.2389613411397,12.2389613411397,12.2389613411397,157.693120045453,0.0,1.0
2013-01-16,19.3,19.3,19.3,19.3,0,12.2389613411397,12.2389613411397,12.2389613411397,12.2389613411397,0,0.0,1.0
2013-01-17,18.88,18.88,18.56,18.56,300,11.9726212497781,11.9726212497781,11.7696954658836,11.7696954658836,473.079360136359,0.0,1.0
2013-01-18,18.88,18.88,18.88,18.88,0,11.9726212497781,11.9726212497781,11.9726212497781,11.9726212497781,0,0.0,1.0
2013-01-22,18.75,18.75,18.75,18.75,100,11.890182650071,11.890182650071,11.890182650071,11.890182650071,157.693120045452,0.0,1.0
2013-01-23,18.75,18.75,18.75,18.75,0,11.890182650071,11.890182650071,11.890182650071,11.890182650071,0,0.0,1.0
2013-01-24,18.75,18.75,18.75,18.75,0,11.890182650071,11.890182650071,11.890182650071,11.890182650071,0,0.0,1.0
2013-01-25,18.75,18.75,18.75,18.75,0,11.890182650071,11.890182650071,11.890182650071,11.890182650071,0,0.0,1.0
2013-01-28,18.75,18.75,18.75,18.75,0,11.890182650071,11.890182650071,11.890182650071,11.890182650071,0,0.0,1.0
2013-01-29,18.75,18.75,18.75,18.75,0,11.890182650071,11.890182650071,11.890182650071,11.890182650071,0,0.0,1.0
2013-01-30,18.75,18.75,18.75,18.75,0,11.9599383882847,11.9599383882847,11.9599383882847,11.9599383882847,0,0.11,1.0
2013-01-31,18.86,18.86,18.86,18.86,200,12.0301033601627,12.0301033601627,12.0301033601627,12.0301033601627,313.546765731943,0.0,1.0
2013-02-01,18.86,18.86,18.86,18.86,0,12.0301033601627,12.0301033601627,12.0301033601627,12.0301033601627,0,0.0,1.0
2013-02-04,18.86,18.86,18.86,18.86,0,12.0301033601627,12.0301033601627,12.0301033601627,12.0301033601627,0,0.0,1.0
2013-02-05,18.78,18.78,18.78,18.78,400,11.979074289706,11.979074289706,11.979074289706,11.979074289706,627.093531463888,0.0,1.0
2013-02-06,18.78,18.78,18.78,18.78,0,11.979074289706,11.979074289706,11.979074289706,11.979074289706,0,0.0,1.0
2013-02-07,19.17,19.17,19.17,19.17,200,12.2278410081823,12.2278410081823,12.2278410081823,12.2278410081823,313.546765731945,0.0,1.0
2013-02-08,19.17,19.17,19.17,19.17,0,12.2278410081823,12.2278410081823,12.2278410081823,12.2278410081823,0,0.0,1.0
2013-02-11,19.17,19.17,19.17,19.17,0,12.2278410081823,12.2278410081823,12.2278410081823,12.2278410081823,0,0.0,1.0
2013-02-12,19.17,19.17,19.17,19.17,0,12.2278410081823,12.2278410081823,12.2278410081823,12.2278410081823,0,0.0,1.0
2013-02-13,19.17,19.17,19.17,19.17,0,12.2278410081823,12.2278410081823,12.2278410081823,12.2278410081823,0,0.0,1.0
2013-02-14,19.0,19.0,19.0,19.0,100,12.1194042334619,12.1194042334619,12.1194042334619,12.1194042334619,156.773382865972,0.0,1.0
2013-02-15,19.0,19.0,19.0,19.0,200,12.1194042334619,12.1194042334619,12.1194042334619,12.1194042334619,313.546765731943,0.0,1.0
2013-02-19,19.37,19.37,19.37,19.37,1,12.355413684324,12.355413684324,12.355413684324,12.355413684324,1.56773382865972,0.0,1.0
2013-02-20,19.0,19.0,19.0,19.0,1,12.1194042334619,12.1194042334619,12.1194042334619,12.1194042334619,1.56773382865972,0.0,1.0
2013-02-21,18.76,18.78,18.73,18.78,700,11.9663170220918,11.979074289706,11.9471811206706,11.979074289706,1097.41368006181,0.0,1.0
2013-02-22,18.76,18.76,18.76,18.76,0,11.9663170220918,11.9663170220918,11.9663170220918,11.9663170220918,0,0.0,1.0
2013-02-25,18.76,18.76,18.76,18.76,0,11.9663170220918,11.9663170220918,11.9663170220918,11.9663170220918,0,0.0,1.0
2013-02-26,19.0,19.0,18.98,18.98,600,12.1194042334619,12.1194042334619,12.1066469658477,12.1066469658477,940.64029719583,0.0,1.0
2013-02-27,19.0,19.0,19.0,19.0,0,12.1194042334619,12.1194042334619,12.1194042334619,12.1194042334619,0,0.0,1.0
2013-02-28,20.0,20.18,20.0,20.17,1300,12.7572676141704,12.8720830226979,12.7572676141704,12.8657043888908,2038.05397725763,0.0,1.0
2013-03-01,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-04,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-05,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-06,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-07,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-08,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-11,20.0,20.0,20.0,20.0,50,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,78.3866914329859,0.0,1.0
2013-03-12,20.0,20.0,20.0,20.0,0,12.7572676141704,12.7572676141704,12.7572676141704,12.7572676141704,0,0.0,1.0
2013-03-13,20.96,20.96,20.56,20.56,10,13.3696164596506,13.3696164596506,13.1144711073671,13.1144711073671,15.6773382865972,0.0,1.0
2013-03-14,20.96,20.96,20.96,20.96,1000,13.3696164596506,13.3696164596506,13.3696164596506,13.3696164596506,1567.73382865972,0.0,1.0
2013-03-15,23.16,23.16,21.25,21.25,2100,14.7729158972093,14.7729158972093,13.554596840056,13.554596840056,3292.24104018542,0.0,1.0
2013-03-18,23.16,23.16,23.16,23.16,500,14.7729158972093,14.7729158972093,14.7729158972093,14.7729158972093,783.866914329861,0.0,1.0
2013-03-19,21.07,21.47,20.61,21.47,800,13.4397814315285,13.6949267838119,13.1463642764026,13.6949267838119,1254.18706292778,0.0,1.0
2013-03-20,28.01,28.2,25.0,25.0,1053,17.8665532936456,17.9877473359802,15.946584517713,15.946584517713,1650.82372157869,0.0,1.0
2013-03-21,25.99,28.0,25.34,26.05,6800,16.5780692646144,17.8601746598385,16.1634580671539,16.6163410674569,10660.5900348861,0.0,1.0
2013-03-22,23.55,26.0,23.26,26.0,8800,15.0216826156856,16.5844478984215,14.8367022352801,16.5844478984215,13796.0576922056,0.0,1.0
2013-03-25,22.75,23.505,22.75,23.505,1400,14.5113919111188,14.9929787635537,14.5113919111188,14.9929787635537,2194.82736012361,0.0,1.0
2013-03-26,22.55,23.0,22.4,22.42,2400,14.3838192349771,14.6708577562959,14.2881397278708,14.300896995485,3762.56118878333,0.0,1.0
2013-03-27,23.02,23.21,23.02,23.21,300,14.6836150239101,14.8048090662447,14.6836150239101,14.8048090662447,470.320148597917,0.0,1.0
2013-03-28,23.0,23.04,22.9999,22.9999,3700,14.6708577562959,14.6963722915243,14.6707939699579,14.6707939699579,5800.61516604098,0.0,1.0
2013-04-01,22.999,23.0,22.75,23.0,2100,14.6702198929152,14.6708577562959,14.5113919111188,14.6708577562959,3292.24104018542,0.0,1.0
2013-04-02,22.8,22.8,22.8,22.8,400,14.5432850801542,14.5432850801542,14.5432850801542,14.5432850801542,627.09353146389,0.0,1.0
2013-04-03,22.25,23.03,22.0,23.03,3200,14.1924602207645,14.6899936577172,14.0329943755874,14.6899936577172,5016.74825171113,0.0,1.0
2013-04-04,22.01,22.5,22.01,22.4,3800,14.0393730093945,14.3519260659417,14.0393730093945,14.2881397278708,5957.38854890694,0.0,1.0
2013-04-05,21.8,21.99,21.8,21.8,600,13.9054216994457,14.0266157417803,13.9054216994457,13.9054216994457,940.640297195834,0.0,1.0
2013-04-08,21.95,22.0,21.95,22.0,700,14.001101206552,14.0329943755874,14.001101206552,14.0329943755874,1097.4136800618,0.0,1.0
2013-04-09,21.8,22.0,21.8,21.95,2600,13.9054216994457,14.0329943755874,13.9054216994457,14.001101206552,4076.10795451528,0.0,1.0
2013-04-10,21.75,22.0,21.69,21.69,2400,13.8735285304103,14.0329943755874,13.8352567275678,13.8352567275678,3762.56118878333,0.0,1.0
2013-04-11,21.6,21.75,21.6,21.75,700,13.777849023304,13.8735285304103,13.777849023304,13.8735285304103,1097.41368006181,0.0,1.0
2013-04-12,20.7533,21.53,20.18,21.35,1900,13.2377700988581,13.7331985866544,12.8720830226979,13.6183831781269,2978.69427445347,0.0,1.0
2013-04-15,20.66,20.66,20.66,20.66,200,13.178257445438,13.178257445438,13.178257445438,13.178257445438,313.546765731944,0.0,1.0
2013-04-16,20.66,20.66,20.66,20.66,0,13.178257445438,13.178257445438,13.178257445438,13.178257445438,0,0.0,1.0
2013-04-17,19.5,23.05,19.0,20.17,1600,12.4383359238161,14.7027509253314,12.1194042334619,12.8657043888908,2508.37412585556,0.0,1.0
2013-04-18,19.19,19.41,19.19,19.41,5500,12.2405982757965,12.3809282195523,12.2405982757965,12.3809282195523,8622.53605762845,0.0,1.0
2013-04-19,19.15,19.18,19.14,19.18,1500,12.2150837405681,12.2342196419894,12.208705106761,12.2342196419894,2351.60074298959,0.0,1.0
2013-04-22,22.97,23.18,20.25,20.25,2600,14.6517218548747,14.7856731648235,12.9167334593475,12.9167334593475,4076.10795451527,0.0,1.0
2013-04-23,23.9,24.46,23.9,24.46,400,15.2449347989336,15.6021382921304,15.2449347989336,15.6021382921304,627.093531463889,0.0,1.0
2013-04-24,25.6,25.6,24.41,24.42,700,16.3293025461381,16.3293025461381,15.5702451230949,15.576623756902,1097.4136800618,0.0,1.0
2013-04-25,26.062,26.99,26.062,26.99,200,16.6239954280254,17.2159326453229,16.6239954280254,17.2159326453229,313.546765731945,0.0,1.0
2013-04-26,26.0001,26.0001,25.9999,26.0,1100,16.5845116847596,16.5845116847596,16.5843841120834,16.5844478984215,1724.50721152569,0.0,1.0
2013-04-29,25.04,25.77,25.0301,25.77,600,16.0454533417228,16.5132321332347,16.0391094923584,16.5132321332347,936.340013587106,0.115,1.0
2013-04-30,25.06,25.09,25.06,25.09,500,16.0582691990245,16.077492984977,16.0582691990245,16.077492984977,780.283344655921,0.0,1.0
2013-05-01,24.7906,25.21,24.7906,25.21,300,15.8856396011706,16.1543881287872,15.8856396011706,16.1543881287872,468.170006793555,0.0,1.0
2013-05-02,23.86,23.86,23.86,23.86,200,15.2893177609227,15.2893177609227,15.2893177609227,15.2893177609227,312.11333786237,0.0,1.0
2013-05-03,23.77,24.4,23.0,24.33,4800,15.2316464030651,15.6353459080685,14.7382358969498,15.5904904075126,7490.72010869686,0.0,1.0
2013-05-06,23.65,25.0,23.5,23.5,2100,15.1547512592549,16.0198216271194,15.0586323294922,15.0586323294922,3277.19004755488,0.0,1.0
2013-05-07,23.14,24.51,23.0,24.51,2200,14.8279468980617,15.7058331232279,14.7382358969498,15.7058331232279,3433.24671648606,0.0,1.0
2013-05-08,23.99,27.85,23.0,23.0,5200,15.3726208333838,17.846081292611,14.7382358969498,14.7382358969498,8114.94678442158,0.0,1.0
2013-05-09,21.785,24.19,21.65,24.19,1000,13.9596725658718,15.5007794064007,13.8731655290854,15.5007794064007,1560.56668931185,0.0,1.0
2013-05-10,20.13,22.59,20.13,22.59,3,12.8991603741565,14.4755108222651,12.8991603741565,14.4755108222651,4.68170006793555,0.0,1.0
2013-05-13,20.5,20.5,20.5,20.5,49,13.1362537342379,13.1362537342379,13.1362537342379,13.1362537342379,76.4677677762804,0.0,1.0
2013-05-14,19.9,21.54,19.83,21.54,2500,12.751778015187,13.8026783139261,12.7069225146311,13.8026783139261,3901.41672327962,0.0,1.0
2013-05-15,20.0,20.0,19.96,19.96,500,12.8158573016955,12.8158573016955,12.7902255870921,12.7902255870921,780.283344655923,0.0,1.0
2013-05-16,20.53,20.53,20.53,20.53,100,13.1554775201904,13.1554775201904,13.1554775201904,13.1554775201904,156.056668931185,0.0,1.0
2013-05-17,22.0,22.0,22.0,22.0,800,14.0974430318651,14.0974430318651,14.0974430318651,14.0974430318651,1248.45335144947,0.0,1.0
2013-05-20,22.0,22.0,22.0,22.0,0,14.0974430318651,14.0974430318651,14.0974430318651,14.0974430318651,0,0.0,1.0
2013-05-21,22.0,22.0,22.0,22.0,0,14.0974430318651,14.0974430318651,14.0974430318651,14.0974430318651,0,0.0,1.0
2013-05-22,22.3,22.36,19.8401,22.36,1300,14.2896808913905,14.3281284632956,12.7133945225685,14.3281284632956,2028.7366961054,0.0,1.0
2013-05-23,20.3,20.3,20.3,20.3,200,13.0080951612209,13.0080951612209,13.0080951612209,13.0080951612209,312.11333786237,0.0,1.0
2013-05-24,19.99,20.4,19.99,20.4,1300,12.8094493730447,13.0721744477294,12.8094493730447,13.0721744477294,2028.73669610539,0.0,1.0
2013-05-28,20.13,20.13,19.8,20.0,3700,12.8991603741565,12.8991603741565,12.6876987286786,12.8158573016955,5774.09675045384,0.0,1.0
2013-05-29,19.8,20.29,19.8,20.29,1600,12.6876987286786,13.0016872325701,12.6876987286786,13.0016872325701,2496.90670289894,0.0,1.0
2013-05-30,19.8,19.8,19.8,19.8,0,12.6876987286786,12.6876987286786,12.6876987286786,12.6876987286786,0,0.0,1.0
2013-05-31,20.01,20.01,20.01,20.01,100,12.8222652303464,12.8222652303464,12.8222652303464,12.8222652303464,156.056668931184,0.0,1.0
2013-06-03,20.01,20.01,20.01,20.01,100,12.8222652303464,12.8222652303464,12.8222652303464,12.8222652303464,156.056668931184,0.0,1.0
2013-06-04,19.98,19.98,19.98,19.98,200,12.8030414443938,12.8030414443938,12.8030414443938,12.8030414443938,312.113337862369,0.0,1.0
2013-06-05,19.79,19.79,19.79,19.79,300,12.6812908000277,12.6812908000277,12.6812908000277,12.6812908000277,468.170006793554,0.0,1.0
2013-06-06,20.02,20.5,20.02,20.15,1100,12.8286731589972,13.1362537342379,12.8286731589972,12.9119762314582,1716.62335824303,0.0,1.0
2013-06-07,19.16,20.19,19.16,20.19,2500,12.2775912950243,12.9376079460616,12.2775912950243,12.9376079460616,3901.41672327961,0.0,1.0
2013-06-10,21.24,21.24,19.77,19.77,600,13.6104404544006,13.6104404544006,12.668474942726,12.668474942726,936.340013587109,0.0,1.0
2013-06-11,21.16,21.16,21.16,21.16,200,13.5591770251939,13.5591770251939,13.5591770251939,13.5591770251939,312.113337862368,0.0,1.0
2013-06-12,21.78,21.78,21.24,21.24,400,13.9564686015464,13.9564686015464,13.6104404544006,13.6104404544006,624.226675724739,0.0,1.0
2013-06-13,21.33,21.33,21.33,21.33,200,13.6681118122583,13.6681118122583,13.6681118122583,13.6681118122583,312.113337862368,0.0,1.0
2013-06-14,19.99,21.08,19.99,21.08,400,12.8094493730447,13.5079135959871,12.8094493730447,13.5079135959871,624.226675724736,0.0,1.0
2013-06-17,20.75,20.88,20.7,20.7,400,13.2964519505091,13.3797550229701,13.2644123072549,13.2644123072549,624.226675724738,0.0,1.0
2013-06-18,19.99,20.7,19.99,20.7,800,12.8094493730447,13.2644123072549,12.8094493730447,13.2644123072549,1248.45335144947,0.0,1.0
2013-06-19,19.65,19.685,19.0,19.1,2000,12.5915797989158,12.6140075491938,12.1750644366107,12.2391437231192,3121.1333786237,0.0,1.0
2013-06-20,20.0,20.0,20.0,20.0,100,12.8158573016955,12.8158573016955,12.8158573016955,12.8158573016955,156.056668931185,0.0,1.0
2013-06-21,19.9,19.9,19.51,19.51,5300,12.751778015187,12.751778015187,12.501868797804,12.501868797804,8271.0034533528,0.0,1.0
2013-06-24,19.0,20.35,19.0,19.62,500,12.1750644366107,13.0401348044752,12.1750644366107,12.5723560129633,780.283344655925,0.0,1.0
2013-06-25,20.63,20.63,20.0001,20.0001,1700,13.2195568066989,13.2195568066989,12.815921380982,12.815921380982,2652.96337183014,0.0,1.0
2013-06-26,21.21,21.36,21.21,21.36,300,13.5912166684481,13.6873355982108,13.5912166684481,13.6873355982108,468.170006793553,0.0,1.0
2013-06-27,21.22,21.22,21.22,21.22,6,13.5976245970989,13.5976245970989,13.5976245970989,13.5976245970989,9.3634001358711,0.0,1.0
2013-06-28,21.11,21.11,21.11,21.11,300,13.5271373819396,13.5271373819396,13.5271373819396,13.5271373819396,468.170006793554,0.0,1.0
2013-07-01,21.21,21.21,21.11,21.11,100,13.5912166684481,13.5912166684481,13.5271373819396,13.5271373819396,156.056668931184,0.0,1.0
2013-07-02,21.22,21.22,21.22,21.22,100,13.5976245970989,13.5976245970989,13.5976245970989,13.5976245970989,156.056668931185,0.0,1.0
2013-07-03,20.98,20.99,20.98,20.99,6,13.4438343094786,13.4502422381294,13.4438343094786,13.4502422381294,9.36340013587106,0.0,1.0
2013-07-05,21.18,21.18,21.18,21.18,11,13.5719928824955,13.5719928824955,13.5719928824955,13.5719928824955,17.1662335824304,0.0,1.0
2013-07-08,21.17,21.2,21.17,21.2,300,13.5655849538447,13.5848087397972,13.5655849538447,13.5848087397972,468.170006793554,0.0,1.0
2013-07-09,21.18,21.18,21.18,21.18,5,13.5719928824955,13.5719928824955,13.5719928824955,13.5719928824955,7.80283344655925,0.0,1.0
2013-07-10,21.17,21.17,21.17,21.17,10,13.5655849538447,13.5655849538447,13.5655849538447,13.5655849538447,15.6056668931184,0.0,1.0
2013-07-11,21.37,21.37,21.37,21.37,100,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,156.056668931184,0.0,1.0
2013-07-12,21.37,21.37,21.37,21.37,0,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,0,0.0,1.0
2013-07-15,21.37,21.37,21.37,21.37,0,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,0,0.0,1.0
2013-07-16,21.37,21.37,21.37,21.37,0,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,0,0.0,1.0
2013-07-17,21.37,21.37,21.37,21.37,0,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,0,0.0,1.0
2013-07-18,21.37,21.37,21.37,21.37,0,13.6937435268617,13.6937435268617,13.6937435268617,13.6937435268617,0,0.0,1.0
2013-07-19,21.85,21.85,21.85,21.85,6,14.0013241021023,14.0013241021023,14.0013241021023,14.0013241021023,9.3634001358711,0.0,1.0
2013-07-22,20.54,22.0,19.56,21.96,1400,13.1618854488413,14.0974430318651,12.5339084410582,14.0718113172617,2184.79336503658,0.0,1.0
2013-07-23,20.52,20.61,20.52,20.61,350,13.1490695915396,13.2067409493972,13.1490695915396,13.2067409493972,546.198341259146,0.0,1.0
2013-07-24,22.99,23.23,22.55,23.23,800,14.731827968299,14.8856182559193,14.4498791076617,14.8856182559193,1248.45335144948,0.0,1.0
2013-07-25,23.25,23.25,23.25,23.25,100,14.898434113221,14.898434113221,14.898434113221,14.898434113221,156.056668931185,0.0,1.0
2013-07-26,22.97,23.0,22.97,23.0,780,14.7190121109973,14.7382358969498,14.7190121109973,14.7382358969498,1217.24201766324,0.0,1.0
2013-07-29,23.0,23.0,23.0,23.0,0,14.7382358969498,14.7382358969498,14.7382358969498,14.7382358969498,0,0.0,1.0
2013-07-30,23.0,23.0,23.0,23.0,0,14.8119270764346,14.8119270764346,14.8119270764346,14.8119270764346,0,0.115,1.0
2013-07-31,24.0,24.03,22.98,22.98,3200,15.4559239058448,15.4752438107271,14.7990471398464,14.7990471398464,4968.96856298298,0.0,1.0
2013-08-01,20.346,22.25,20.161,21.01,3000,13.1027594911799,14.3289294543769,12.983620077739,13.5303733859083,4658.40802779656,0.0,1.0
2013-08-02,19.2,20.56,18.05,20.35,3000,12.3647391246758,13.2405748126737,11.6241427708541,13.1053354784976,4658.40802779656,0.0,1.0
2013-08-05,18.0,19.0,18.0,19.0,1600,11.5919429293836,12.2359397587938,11.5919429293836,12.2359397587938,2484.48428149149,0.0,1.0
2013-08-06,18.1475,19.29,18.1475,18.71,500,11.6869324617216,12.4226988393227,11.6869324617216,12.0491806782648,776.401337966092,0.0,1.0
2013-08-07,18.28,18.28,18.28,18.28,300,11.7722620416184,11.7722620416184,11.7722620416184,11.7722620416184,465.840802779657,0.0,1.0
2013-08-08,18.5,18.5,18.5,18.5,200,11.9139413440887,11.9139413440887,11.9139413440887,11.9139413440887,310.560535186437,0.0,1.0
2013-08-09,18.5,18.5,18.5,18.5,0,11.9139413440887,11.9139413440887,11.9139413440887,11.9139413440887,0,0.0,1.0
2013-08-12,18.55,18.55,18.55,18.55,3,11.9461411855592,11.9461411855592,11.9461411855592,11.9461411855592,4.65840802779655,0.0,1.0
2013-08-13,18.12,18.19,18.12,18.12,500,11.6692225489128,11.7143023269715,11.6692225489128,11.6692225489128,776.401337966093,0.0,1.0
2013-08-14,18.12,18.12,18.12,18.12,1,11.6692225489128,11.6692225489128,11.6692225489128,11.6692225489128,1.55280267593219,0.0,1.0
2013-08-15,19.0,19.0,19.0,19.0,1100,12.2359397587938,12.2359397587938,12.2359397587938,12.2359397587938,1708.0829435254,0.0,1.0
2013-08-16,19.1,19.1,19.1,19.1,100,12.3003394417348,12.3003394417348,12.3003394417348,12.3003394417348,155.280267593219,0.0,1.0
2013-08-19,19.08,19.08,19.04,19.04,100,12.2874595051466,12.2874595051466,12.2616996319702,12.2616996319702,155.280267593218,0.0,1.0
2013-08-20,19.08,19.08,19.08,19.08,0,12.2874595051466,12.2874595051466,12.2874595051466,12.2874595051466,0,0.0,1.0
2013-08-21,18.18,18.18,18.18,18.18,1,11.7078623586774,11.7078623586774,11.7078623586774,11.7078623586774,1.55280267593219,0.0,1.0
2013-08-22,18.88,18.88,18.8,18.8,600,12.1586601392646,12.1586601392646,12.1071403929118,12.1071403929118,931.681605559308,0.0,1.0
2013-08-23,18.8,18.8,18.8,18.8,0,12.1071403929118,12.1071403929118,12.1071403929118,12.1071403929118,0,0.0,1.0
2013-08-26,18.8,18.8,18.8,18.8,0,12.1071403929118,12.1071403929118,12.1071403929118,12.1071403929118,0,0.0,1.0
2013-08-27,18.45,18.516,18.121,18.121,400,11.8817415026182,11.9242452933593,11.6698665457422,11.6698665457422,621.121070372873,0.0,1.0
2013-08-28,19.11,19.11,19.11,19.11,300,12.3067794100289,12.3067794100289,12.3067794100289,12.3067794100289,465.840802779656,0.0,1.0
2013-08-29,19.1501,19.1501,18.99,19.1,1500,12.3326036828883,12.3326036828883,12.2294997904997,12.3003394417348,2329.20401389827,0.0,1.0
2013-08-30,19.89,19.89,19.0505,19.0505,300,12.8090969369689,12.8090969369689,12.268461598679,12.268461598679,465.840802779654,0.0,1.0
2013-09-03,19.9,19.9,19.9,19.9,300,12.815536905263,12.815536905263,12.815536905263,12.815536905263,465.840802779654,0.0,1.0
2013-09-04,19.9,19.9,19.9,19.9,0,12.815536905263,12.815536905263,12.815536905263,12.815536905263,0,0.0,1.0
2013-09-05,19.86,19.86,19.86,19.86,5,12.7897770320866,12.7897770320866,12.7897770320866,12.7897770320866,7.7640133796609,0.0,1.0
2013-09-06,18.68,19.81,18.68,19.81,400,12.0298607733825,12.7575771906161,12.0298607733825,12.7575771906161,621.121070372875,0.0,1.0
2013-09-09,19.76,19.76,18.64,18.64,400,12.7253773491455,12.7253773491455,12.0041009002061,12.0041009002061,621.121070372876,0.0,1.0
2013-09-10,18.68,18.68,18.68,18.68,300,12.0298607733825,12.0298607733825,12.0298607733825,12.0298607733825,465.840802779656,0.0,1.0
2013-09-11,19.64,19.64,18.28,18.28,500,12.6480977296163,12.6480977296163,11.7722620416184,11.7722620416184,776.401337966093,0.0,1.0
2013-09-12,18.151,18.68,18.151,18.68,500,11.6891864506245,12.0298607733825,11.6891864506245,12.0298607733825,776.401337966094,0.0,1.0
2013-09-13,19.5,19.5,18.45,18.45,300,12.5579381734989,12.5579381734989,11.8817415026182,11.8817415026182,465.840802779655,0.0,1.0
2013-09-16,19.5,19.5,19.5,19.5,0,12.5579381734989,12.5579381734989,12.5579381734989,12.5579381734989,0,0.0,1.0
2013-09-17,18.62,18.62,18.62,18.62,300,11.9912209636179,11.9912209636179,11.9912209636179,11.9912209636179,465.840802779656,0.0,1.0
2013-09-18,19.32,19.32,19.32,19.32,1,12.4420187442051,12.4420187442051,12.4420187442051,12.4420187442051,1.55280267593218,0.0,1.0
2013-09-19,18.12,18.32,18.12,18.32,600,11.6692225489128,11.7980219147949,11.6692225489128,11.7980219147949,931.681605559312,0.0,1.0
2013-09-20,18.12,18.12,18.12,18.12,2,11.6692225489128,11.6692225489128,11.6692225489128,11.6692225489128,3.10560535186437,0.0,1.0
2013-09-23,18.99,19.29,18.43,18.43,3400,12.2294997904997,12.4226988393227,11.86886156603,11.86886156603,5279.52909816942,0.0,1.0
2013-09-24,19.209,19.209,19.209,19.209,500,12.3705350961405,12.3705350961405,12.3705350961405,12.3705350961405,776.401337966093,0.0,1.0
2013-09-25,19.2,19.2,19.2,19.2,100,12.3647391246758,12.3647391246758,12.3647391246758,12.3647391246758,155.280267593219,0.0,1.0
2013-09-26,19.2,19.2,19.15,19.15,600,12.3647391246758,12.3647391246758,12.3325392832053,12.3325392832053,931.681605559313,0.0,1.0
2013-09-27,19.14,19.14,19.14,19.14,1,12.3260993149112,12.3260993149112,12.3260993149112,12.3260993149112,1.55280267593219,0.0,1.0
2013-09-30,19.49,19.49,19.49,19.49,500,12.5514982052048,12.5514982052048,12.5514982052048,12.5514982052048,776.401337966091,0.0,1.0
2013-10-01,19.49,19.49,19.49,19.49,0,12.5514982052048,12.5514982052048,12.5514982052048,12.5514982052048,0,0.0,1.0
2013-10-02,19.89,19.89,19.89,19.89,40,12.8090969369689,12.8090969369689,12.8090969369689,12.8090969369689,62.1121070372872,0.0,1.0
2013-10-03,19.98,19.98,19.98,19.98,100,12.8670566516158,12.8670566516158,12.8670566516158,12.8670566516158,155.280267593218,0.0,1.0
2013-10-04,18.56,18.56,18.56,18.56,0,11.9525811538533,11.9525811538533,11.9525811538533,11.9525811538533,0,0.0,1.0
2013-10-07,22.99,23.24,21.22,21.22,1399,14.8054871081405,14.966486315493,13.6656127200844,13.6656127200844,2172.37094362912,0.0,1.0
2013-10-08,22.95,22.9935,22.95,22.95,1000,14.7797272349641,14.8077410970434,14.7797272349641,14.7797272349641,1552.80267593218,0.0,1.0
2013-10-09,22.91,22.91,22.91,22.91,300,14.7539673617877,14.7539673617877,14.7539673617877,14.7539673617877,465.840802779654,0.0,1.0
2013-10-10,22.91,22.91,22.91,22.91,0,14.7539673617877,14.7539673617877,14.7539673617877,14.7539673617877,0,0.0,1.0
2013-10-11,22.91,22.91,22.91,22.91,0,14.7539673617877,14.7539673617877,14.7539673617877,14.7539673617877,0,0.0,1.0
2013-10-14,19.7601,19.7601,19.7601,19.7601,100,12.7254417488285,12.7254417488285,12.7254417488285,12.7254417488285,155.280267593218,0.0,1.0
2013-10-15,23.0,23.09,22.95,23.09,900,14.8119270764346,14.8698867910815,14.7797272349641,14.8698867910815,1397.52240833896,0.0,1.0
2013-10-16,22.47,22.63,22.47,22.63,200,14.4706087568472,14.5736482495528,14.4706087568472,14.5736482495528,310.560535186436,0.0,1.0
2013-10-17,22.47,22.47,22.47,22.47,0,14.4706087568472,14.4706087568472,14.4706087568472,14.4706087568472,0,0.0,1.0
2013-10-18,22.0,22.0,22.0,22.0,600,14.1679302470244,14.1679302470244,14.1679302470244,14.1679302470244,931.68160555931,0.0,1.0
2013-10-21,21.51,22.07,20.75,22.07,8200,13.8523718006134,14.2130100250831,13.3629342102616,14.2130100250831,12732.9819426439,0.0,1.0
2013-10-22,21.7,21.82,21.5,21.82,800,13.9747311982013,14.0520108177306,13.8459318323193,14.0520108177306,1242.24214074575,0.0,1.0
2013-10-23,20.22,21.85,20.22,21.85,800,13.0216158906742,14.0713307226129,13.0216158906742,14.0713307226129,1242.24214074575,0.0,1.0
2013-10-24,20.21,20.22,20.02,20.02,800,13.0151759223801,13.0216158906742,12.8928165247922,12.8928165247922,1242.24214074575,0.0,1.0
2013-10-25,20.25,20.25,20.0,20.0,300,13.0409357955565,13.0409357955565,12.879936588204,12.879936588204,465.840802779657,0.0,1.0
2013-10-28,19.21,20.23,19.21,20.23,400,12.3711790929699,13.0280558589683,12.3711790929699,13.0280558589683,621.121070372875,0.0,1.0
2013-10-29,21.0,21.0,19.78,19.78,300,13.5239334176142,13.5239334176142,12.7382572857337,12.7382572857337,465.840802779655,0.0,1.0
2013-10-30,21.0,21.0,21.0,21.0,200,13.5979930529964,13.5979930529964,13.5979930529964,13.5979930529964,308.869109112723,0.115,1.0
2013-10-31,21.0,21.0,21.0,21.0,100,13.5979930529964,13.5979930529964,13.5979930529964,13.5979930529964,154.434554556362,0.0,1.0
2013-11-01,21.21,21.21,21.21,21.21,100,13.7339729835263,13.7339729835263,13.7339729835263,13.7339729835263,154.434554556362,0.0,1.0
2013-11-04,22.27,22.4599,21.77,21.77,1000,14.4203478709633,14.5433125795711,14.0965861316062,14.0965861316062,1544.34554556362,0.0,1.0
2013-11-05,22.1,22.1,22.1,22.1,300,14.3102688795819,14.3102688795819,14.3102688795819,14.3102688795819,463.303663669086,0.0,1.0
2013-11-06,21.0,21.759,21.0,21.759,300,13.5979930529964,14.0894633733404,13.5979930529964,14.0894633733404,463.303663669085,0.0,1.0
2013-11-07,21.0,21.0,21.0,21.0,0,13.5979930529964,13.5979930529964,13.5979930529964,13.5979930529964,0,0.0,1.0
2013-11-08,22.4999,22.4999,21.135,21.135,400,14.5692135187197,14.5692135187197,13.6854087226228,13.6854087226228,617.738218225447,0.0,1.0
2013-11-11,21.0,21.0,21.0,21.0,100,13.5979930529964,13.5979930529964,13.5979930529964,13.5979930529964,154.434554556362,0.0,1.0
2013-11-12,21.9,21.9999,21.9,21.9999,300,14.1807641838391,14.2454517793626,14.1807641838391,14.2454517793626,463.303663669085,0.0,1.0
2013-11-13,21.9,21.9,21.9,21.9,0,14.1807641838391,14.1807641838391,14.1807641838391,14.1807641838391,0,0.0,1.0
2013-11-14,22.85,22.85,22.8499,22.8499,300,14.7959114886175,14.7959114886175,14.7958467362696,14.7958467362696,463.303663669085,0.0,1.0
2013-11-15,22.7,22.7,22.7,22.7,4,14.6987829668104,14.6987829668104,14.6987829668104,14.6987829668104,6.17738218225447,0.0,1.0
2013-11-18,21.4,22.25,21.2101,22.25,800,13.857002444482,14.407397401389,13.7340377358742,14.407397401389,1235.4764364509,0.0,1.0
2013-11-19,21.4,21.4,21.4,21.4,0,13.857002444482,13.857002444482,13.857002444482,13.857002444482,0,0.0,1.0
2013-11-20,21.7899,21.7899,21.74,21.7899,900,14.1094718488326,14.1094718488326,14.0771604272448,14.1094718488326,1389.91099100726,0.0,1.0
2013-11-21,21.79,21.79,21.79,21.79,0,14.1095366011805,14.1095366011805,14.1095366011805,14.1095366011805,0,0.0,1.0
2013-11-22,22.23,22.23,22.23,22.23,300,14.3944469318147,14.3944469318147,14.3944469318147,14.3944469318147,463.303663669087,0.0,1.0
2013-11-25,21.95,22.37,21.62,22.37,1500,14.2131403577748,14.4851002188347,13.9994576097991,14.4851002188347,2316.51831834543,0.0,1.0
2013-11-26,21.1,21.95,21.1,21.95,200,13.6627454008678,14.2131403577748,13.6627454008678,14.2131403577748,308.869109112724,0.0,1.0
2013-11-27,20.5,21.8,20.5,21.8,1100,13.2742313136393,14.1160118359677,13.2742313136393,14.1160118359677,1698.78010011998,0.0,1.0
2013-11-29,20.93,20.93,20.92,20.92,1200,13.5526664094864,13.5526664094864,13.5461911746992,13.5461911746992,1853.21465467634,0.0,1.0
2013-12-02,20.81,20.81,20.81,20.81,300,13.4749635920407,13.4749635920407,13.4749635920407,13.4749635920407,463.303663669086,0.0,1.0
2013-12-03,21.99,21.99,21.0,21.0,1700,14.2390412969233,14.2390412969233,13.5979930529964,13.5979930529964,2625.38742745816,0.0,1.0
2013-12-04,22.1,22.4,21.9,22.4,1900,14.3102688795819,14.5045259231961,14.1807641838391,14.5045259231961,2934.25653657088,0.0,1.0
2013-12-05,22.44,22.44,22.44,22.44,100,14.5304268623447,14.5304268623447,14.5304268623447,14.5304268623447,154.434554556362,0.0,1.0
2013-12-06,22.5,22.5,22.5,22.5,500,14.5692782710675,14.5692782710675,14.5692782710675,14.5692782710675,772.172772781812,0.0,1.0
2013-12-09,23.75,23.75,23.0,23.0,2300,15.3786826194602,15.3786826194602,14.8930400104246,14.8930400104246,3551.99475479632,0.0,1.0
2013-12-10,23.99,23.99,23.99,23.99,300,15.5340882543516,15.5340882543516,15.5340882543516,15.5340882543516,463.303663669085,0.0,1.0
2013-12-11,23.1,23.1,23.1,23.1,100,14.957792358296,14.957792358296,14.957792358296,14.957792358296,154.434554556362,0.0,1.0
2013-12-12,23.81,23.81,23.5,23.5,500,15.417534028183,15.417534028183,15.2168017497816,15.2168017497816,772.172772781812,0.0,1.0
2013-12-13,23.75,23.75,23.75,23.75,9,15.3786826194602,15.3786826194602,15.3786826194602,15.3786826194602,13.8991099100726,0.0,1.0
2013-12-16,23.81,23.81,23.81,23.81,0,15.417534028183,15.417534028183,15.417534028183,15.417534028183,0,0.0,1.0
2013-12-17,24.03,24.03,23.94,23.94,2300,15.5599891935001,15.5599891935001,15.5017120804159,15.5017120804159,3551.99475479633,0.0,1.0
2013-12-18,24.31,24.31,24.07,24.07,500,15.7412957675401,15.7412957675401,15.5858901326487,15.5858901326487,772.172772781809,0.0,1.0
2013-12-19,24.04,24.04,24.04,24.04,200,15.5664644282873,15.5664644282873,15.5664644282873,15.5664644282873,308.869109112724,0.0,1.0
2013-12-20,23.45,23.45,23.45,23.45,1,15.1844255758459,15.1844255758459,15.1844255758459,15.1844255758459,1.54434554556363,0.0,1.0
2013-12-23,24.49,24.49,24.49,24.49,400,15.8578499937086,15.8578499937086,15.8578499937086,15.8578499937086,617.738218225449,0.0,1.0
2013-12-24,24.49,24.49,24.49,24.49,0,15.8578499937086,15.8578499937086,15.8578499937086,15.8578499937086,0,0.0,1.0
2013-12-26,26.0,26.0,26.0,26.0,200,16.8356104465669,16.8356104465669,16.8356104465669,16.8356104465669,308.869109112725,0.0,1.0
2013-12-27,26.0,26.0,26.0,26.0,0,16.8356104465669,16.8356104465669,16.8356104465669,16.8356104465669,0,0.0,1.0
2013-12-30,26.0,26.0,26.0,26.0,48,16.8356104465669,16.8356104465669,16.8356104465669,16.8356104465669,74.1285861870539,0.0,1.0
2013-12-31,23.65,23.65,23.46,23.46,300,15.3139302715888,15.3139302715888,15.1909008106331,15.1909008106331,463.303663669085,0.0,1.0
2014-01-02,23.4,23.4,23.4,23.4,100,15.1520494019102,15.1520494019102,15.1520494019102,15.1520494019102,154.434554556362,0.0,1.0
2014-01-03,23.12,23.12,23.12,23.12,100,14.9707428278703,14.9707428278703,14.9707428278703,14.9707428278703,154.434554556362,0.0,1.0
2014-01-06,23.12,23.12,23.12,23.12,0,14.9707428278703,14.9707428278703,14.9707428278703,14.9707428278703,0,0.0,1.0
2014-01-07,23.12,23.12,23.12,23.12,0,14.9707428278703,14.9707428278703,14.9707428278703,14.9707428278703,0,0.0,1.0
2014-01-08,23.05,23.05,23.05,23.05,100,14.9254161843603,14.9254161843603,14.9254161843603,14.9254161843603,154.434554556362,0.0,1.0
2014-01-09,23.05,23.05,23.05,23.05,300,14.9254161843603,14.9254161843603,14.9254161843603,14.9254161843603,463.303663669086,0.0,1.0
2014-01-10,23.05,23.05,23.05,23.05,0,14.9254161843603,14.9254161843603,14.9254161843603,14.9254161843603,0,0.0,1.0
2014-01-13,23.05,23.05,23.05,23.05,10,14.9254161843603,14.9254161843603,14.9254161843603,14.9254161843603,15.4434554556362,0.0,1.0
2014-01-14,23.05,23.05,23.05,23.05,5,14.9254161843603,14.9254161843603,14.9254161843603,14.9254161843603,7.7217277278181,0.0,1.0
2014-01-15,24.04,24.04,23.85,23.85,700,15.5664644282873,15.5664644282873,15.4434349673316,15.4434349673316,1081.04188189453,0.0,1.0
2014-01-16,24.04,24.04,24.04,24.04,107,15.5664644282873,15.5664644282873,15.5664644282873,15.5664644282873,165.244973375307,0.0,1.0
2014-01-17,24.83,25.05,24.64,24.64,600,16.0780079764714,16.2204631417885,15.9549785155157,15.9549785155157,926.607327338173,0.0,1.0
2014-01-21,22.9,22.9,22.9,22.9,190,14.8282876625532,14.8282876625532,14.8282876625532,14.8282876625532,293.425653657088,0.0,1.0
2014-01-22,24.83,24.83,24.83,24.83,0,16.0780079764714,16.0780079764714,16.0780079764714,16.0780079764714,0,0.0,1.0
2014-01-23,22.9,22.9,22.9,22.9,29,14.8282876625532,14.8282876625532,14.8282876625532,14.8282876625532,44.7860208213449,0.0,1.0
2014-01-24,24.83,24.83,24.83,24.83,0,16.0780079764714,16.0780079764714,16.0780079764714,16.0780079764714,0,0.0,1.0
2014-01-27,22.9,22.9,22.9,22.9,26,14.8282876625532,14.8282876625532,14.8282876625532,14.8282876625532,40.1529841846541,0.0,1.0
2014-01-28,24.83,24.83,24.83,24.83,0,16.0780079764714,16.0780079764714,16.0780079764714,16.0780079764714,0,0.0,1.0
2014-01-29,22.9,22.9,22.9,22.9,9,14.8282876625532,14.8282876625532,14.8282876625532,14.8282876625532,13.8991099100726,0.0,1.0
2014-01-30,24.83,24.83,24.83,24.83,0,16.1524731765235,16.1524731765235,16.1524731765235,16.1524731765235,0,0.115,1.0
2014-01-31,24.83,24.83,24.83,24.83,1000,16.1524731765235,16.1524731765235,16.1524731765235,16.1524731765235,1537.22589281799,0.0,1.0
2014-02-03,24.83,24.83,24.52,24.52,200,16.1524731765235,16.1524731765235,15.950811207747,15.950811207747,307.445178563598,0.0,1.0
2014-02-04,24.83,24.83,24.83,24.83,0,16.1524731765235,16.1524731765235,16.1524731765235,16.1524731765235,0,0.0,1.0
2014-02-05,24.83,24.83,24.83,24.83,0,16.1524731765235,16.1524731765235,16.1524731765235,16.1524731765235,0,0.0,1.0
2014-02-06,24.0,24.0,23.97,23.97,1000,15.6125395181863,15.6125395181863,15.5930238437885,15.5930238437885,1537.22589281798,0.0,1.0
2014-02-07,24.0,24.0,24.0,24.0,0,15.6125395181863,15.6125395181863,15.6125395181863,15.6125395181863,0,0.0,1.0
2014-02-10,24.0,24.0,24.0,24.0,100,15.6125395181863,15.6125395181863,15.6125395181863,15.6125395181863,153.722589281798,0.0,1.0
2014-02-11,24.0,24.0,24.0,24.0,0,15.6125395181863,15.6125395181863,15.6125395181863,15.6125395181863,0,0.0,1.0
2014-02-12,24.99,24.99,24.99,24.99,5,16.2565567733114,16.2565567733114,16.2565567733114,16.2565567733114,7.68612946408996,0.0,1.0
2014-02-13,24.99,24.99,24.99,24.99,9,16.2565567733114,16.2565567733114,16.2565567733114,16.2565567733114,13.8350330353619,0.0,1.0
2014-02-14,24.0,24.0,24.0,24.0,0,15.6125395181863,15.6125395181863,15.6125395181863,15.6125395181863,0,0.0,1.0
2014-02-18,23.01,23.01,23.01,23.01,1200,14.9685222630611,14.9685222630611,14.9685222630611,14.9685222630611,1844.67107138158,0.0,1.0
2014-02-19,23.69,23.69,23.69,23.69,7,15.4108775494097,15.4108775494097,15.4108775494097,15.4108775494097,10.7605812497259,0.0,1.0
2014-02-20,22.31,22.31,22.31,22.31,1,14.513156527114,14.513156527114,14.513156527114,14.513156527114,1.53722589281799,0.0,1.0
2014-02-21,23.141,23.141,23.141,23.141,134,15.0537407079312,15.0537407079312,15.0537407079312,15.0537407079312,205.98826963761,0.0,1.0
2014-02-24,23.2,23.2,21.14,21.14,900,15.0921215342467,15.0921215342467,13.7520452256024,13.7520452256024,1383.50330353619,0.0,1.0
2014-02-25,23.2,23.2,23.2,23.2,10,15.0921215342467,15.0921215342467,15.0921215342467,15.0921215342467,15.3722589281799,0.0,1.0
2014-02-26,21.7,21.7,21.7,21.7,200,14.1163378143601,14.1163378143601,14.1163378143601,14.1163378143601,307.445178563597,0.0,1.0
2014-02-27,22.1,22.1,21.7,21.7,600,14.3765468063298,14.3765468063298,14.1163378143601,14.1163378143601,922.335535690796,0.0,1.0
2014-02-28,24.25,24.25,22.9,22.9,650,15.7751701381674,15.7751701381674,14.8969647902694,14.8969647902694,999.19683033169,0.0,1.0
2014-03-03,26.0,26.01,25.49,25.49,7300,16.9135844780351,16.9200897028344,16.5818180132737,16.5818180132737,11221.7490175713,0.0,1.0
2014-03-04,24.03,24.03,24.03,24.03,200,15.632055192584,15.632055192584,15.632055192584,15.632055192584,307.445178563598,0.0,1.0
2014-03-05,24.03,24.03,24.03,24.03,0,15.632055192584,15.632055192584,15.632055192584,15.632055192584,0,0.0,1.0
2014-03-06,24.03,24.03,24.03,24.03,3,15.632055192584,15.632055192584,15.632055192584,15.632055192584,4.61167767845396,0.0,1.0
2014-03-07,24.03,24.03,24.03,24.03,0,15.632055192584,15.632055192584,15.632055192584,15.632055192584,0,0.0,1.0
2014-03-10,24.03,24.03,24.03,24.03,0,15.632055192584,15.632055192584,15.632055192584,15.632055192584,0,0.0,1.0
2014-03-11,23.89,23.89,23.89,23.89,1,15.5409820453946,15.5409820453946,15.5409820453946,15.5409820453946,1.53722589281799,0.0,1.0
2014-03-12,24.81,24.81,24.81,24.81,100,16.139462726925,16.139462726925,16.139462726925,16.139462726925,153.722589281799,0.0,1.0
2014-03-13,26.0,26.0,25.99,25.99,1000,16.9135844780351,16.9135844780351,16.9070792532359,16.9070792532359,1537.22589281799,0.0,1.0
2014-03-14,26.0,26.0,26.0,26.0,1,16.9135844780351,16.9135844780351,16.9135844780351,16.9135844780351,1.53722589281799,0.0,1.0
2014-03-17,26.0,26.0,26.0,26.0,2,16.9135844780351,16.9135844780351,16.9135844780351,16.9135844780351,3.07445178563598,0.0,1.0
2014-03-18,26.68,26.68,26.68,26.68,3,17.3559397643837,17.3559397643837,17.3559397643837,17.3559397643837,4.61167767845397,0.0,1.0
2014-03-19,26.69,26.69,26.69,26.69,9,17.362444989183,17.362444989183,17.362444989183,17.362444989183,13.8350330353619,0.0,1.0
2014-03-20,26.0,26.0,26.0,26.0,0,16.9135844780351,16.9135844780351,16.9135844780351,16.9135844780351,0,0.0,1.0
2014-03-21,25.33,25.33,25.33,25.33,600,16.4777344164857,16.4777344164857,16.4777344164857,16.4777344164857,922.335535690796,0.0,1.0
2014-03-24,25.75,25.75,25.75,25.75,1500,16.750953858054,16.750953858054,16.750953858054,16.750953858054,2305.83883922698,0.0,1.0
2014-03-25,26.04,26.04,26.04,26.04,42,16.9396053772321,16.9396053772321,16.9396053772321,16.9396053772321,64.5634874983555,0.0,1.0
2014-03-26,25.56,25.56,25.56,25.56,1,16.6273545868684,16.6273545868684,16.6273545868684,16.6273545868684,1.53722589281799,0.0,1.0
2014-03-27,25.75,25.75,25.75,25.75,0,16.750953858054,16.750953858054,16.750953858054,16.750953858054,0,0.0,1.0
2014-03-28,25.75,25.75,25.75,25.75,0,16.750953858054,16.750953858054,16.750953858054,16.750953858054,0,0.0,1.0
2014-03-31,27.09,27.18,27.09,27.18,12,17.6226539811527,17.6812010043459,17.6226539811527,17.6812010043459,18.4467107138159,0.0,1.0
2014-04-01,24.82,24.82,24.82,24.82,5,16.1459679517243,16.1459679517243,16.1459679517243,16.1459679517243,7.68612946408994,0.0,1.0
2014-04-02,24.82,24.82,24.82,24.82,0,16.1459679517243,16.1459679517243,16.1459679517243,16.1459679517243,0,0.0,1.0
2014-04-03,24.82,24.82,24.82,24.82,0,16.1459679517243,16.1459679517243,16.1459679517243,16.1459679517243,0,0.0,1.0
2014-04-04,26.3,26.6,26.3,26.5,1800,17.1087412220124,17.3038979659898,17.1087412220124,17.2388457179973,2767.00660707239,0.0,1.0
2014-04-07,27.75,27.75,26.22,26.22,425,18.0519988179029,18.0519988179029,17.0566994236185,17.0566994236185,653.321004447644,0.0,1.0
2014-04-08,25.6,25.6,25.4901,25.4901,600,16.6533754860653,16.6533754860653,16.5818830655216,16.5818830655216,922.335535690795,0.0,1.0
2014-04-09,25.45,25.5,25.0,25.5,1200,16.5557971140767,16.5883232380729,16.2630619981107,16.5883232380729,1844.67107138158,0.0,1.0
2014-04-10,25.45,25.45,25.45,25.45,0,16.5557971140767,16.5557971140767,16.5557971140767,16.5557971140767,0,0.0,1.0
2014-04-11,25.45,25.45,25.45,25.45,0,16.5557971140767,16.5557971140767,16.5557971140767,16.5557971140767,0,0.0,1.0
2014-04-14,25.75,25.75,25.75,25.75,500,16.750953858054,16.750953858054,16.750953858054,16.750953858054,768.612946408995,0.0,1.0
2014-04-15,25.75,25.75,25.75,25.75,1,16.750953858054,16.750953858054,16.750953858054,16.750953858054,1.53722589281799,0.0,1.0
2014-04-16,25.75,25.75,25.75,25.75,0,16.750953858054,16.750953858054,16.750953858054,16.750953858054,0,0.0,1.0
2014-04-17,25.45,25.48,25.45,25.48,1000,16.5557971140767,16.5753127884744,16.5557971140767,16.5753127884744,1537.22589281799,0.0,1.0
2014-04-21,24.75,24.75,24.75,24.75,100,16.1004313781296,16.1004313781296,16.1004313781296,16.1004313781296,153.722589281799,0.0,1.0
2014-04-22,25.3,25.5,25.04,25.5,2600,16.458218742088,16.5883232380729,16.2890828973077,16.5883232380729,3996.78732132677,0.0,1.0
2014-04-23,25.3,25.3,25.3,25.3,0,16.458218742088,16.458218742088,16.458218742088,16.458218742088,0,0.0,1.0
2014-04-24,23.0,23.0,23.0,23.0,44,14.9620170382618,14.9620170382618,14.9620170382618,14.9620170382618,67.6379392839916,0.0,1.0
2014-04-25,25.04,25.04,25.04,25.04,123,16.2890828973077,16.2890828973077,16.2890828973077,16.2890828973077,189.078784816612,0.0,1.0
2014-04-28,25.3,25.3,25.3,25.3,0,16.458218742088,16.458218742088,16.458218742088,16.458218742088,0,0.0,1.0
2014-04-29,24.924,24.924,24.924,24.924,1,16.2890828973077,16.2890828973077,16.2890828973077,16.2890828973077,1.53010455880972,0.116,1.0
2014-04-30,25.3,25.3,25.3,25.3,0,16.5348177379989,16.5348177379989,16.5348177379989,16.5348177379989,0,0.0,1.0
2014-05-01,24.5,24.5,24.5,24.5,1,16.0119776514218,16.0119776514218,16.0119776514218,16.0119776514218,1.53010455880973,0.0,1.0
2014-05-02,25.0401,25.0401,25.0401,25.0401,400,16.3649600648722,16.3649600648722,16.3649600648722,16.3649600648722,612.041823523889,0.0,1.0
2014-05-05,25.04,25.04,25.04,25.04,0,16.3648947098613,16.3648947098613,16.3648947098613,16.3648947098613,0,0.0,1.0
2014-05-06,25.04,25.04,25.04,25.04,0,16.3648947098613,16.3648947098613,16.3648947098613,16.3648947098613,0,0.0,1.0
2014-05-07,24.75,24.75,24.75,24.75,200,16.1753651784772,16.1753651784772,16.1753651784772,16.1753651784772,306.020911761944,0.0,1.0
2014-05-08,24.75,24.75,24.75,24.75,13,16.1753651784772,16.1753651784772,16.1753651784772,16.1753651784772,19.8913592645264,0.0,1.0
2014-05-09,24.75,24.75,24.75,24.75,1,16.1753651784772,16.1753651784772,16.1753651784772,16.1753651784772,1.53010455880972,0.0,1.0
2014-05-12,25.52,25.52,25.52,25.52,190,16.6785987618076,16.6785987618076,16.6785987618076,16.6785987618076,290.719866173847,0.0,1.0
2014-05-13,24.35,24.36,24.35,24.36,300,15.9139451351886,15.9204806362708,15.9139451351886,15.9204806362708,459.031367642919,0.0,1.0
2014-05-14,24.35,24.35,24.35,24.35,0,15.9139451351886,15.9139451351886,15.9139451351886,15.9139451351886,0,0.0,1.0
2014-05-15,25.55,25.55,25.55,25.55,7,16.6982052650542,16.6982052650542,16.6982052650542,16.6982052650542,10.7107319116681,0.0,1.0
2014-05-16,25.06,25.06,25.06,25.06,5,16.3779657120258,16.3779657120258,16.3779657120258,16.3779657120258,7.65052279404861,0.0,1.0
2014-05-19,22.24,22.24,22.24,22.24,300,14.5349544068417,14.5349544068417,14.5349544068417,14.5349544068417,459.031367642918,0.0,1.0
2014-05-20,23.34,23.34,23.34,23.34,200,15.2538595258851,15.2538595258851,15.2538595258851,15.2538595258851,306.020911761946,0.0,1.0
2014-05-21,22.14,22.14,22.14,22.14,200,14.4695993960196,14.4695993960196,14.4695993960196,14.4695993960196,306.020911761945,0.0,1.0
2014-05-22,22.1,22.8,21.7501,21.7501,400,14.4434573916907,14.9009424674456,14.2147802088241,14.2147802088241,612.041823523891,0.0,1.0
2014-05-23,24.0,24.0,21.97,22.0,1300,15.6852025973112,15.6852025973112,14.3584958776219,14.3781023808686,1989.13592645264,0.0,1.0
2014-05-27,24.7,26.0,24.5001,24.5001,500,16.1426876730661,16.9923028137538,16.0120430064327,16.0120430064327,765.052279404863,0.0,1.0
2014-05-28,24.7,24.7,24.7,24.7,0,16.1426876730661,16.1426876730661,16.1426876730661,16.1426876730661,0,0.0,1.0
2014-05-29,23.02,24.33,23.02,24.33,400,15.0447234912543,15.9008741330242,15.0447234912543,15.9008741330242,612.041823523891,0.0,1.0
2014-05-30,23.02,23.02,23.02,23.02,0,15.0447234912543,15.0447234912543,15.0447234912543,15.0447234912543,0,0.0,1.0
2014-06-02,23.02,23.02,23.02,23.02,0,15.0447234912543,15.0447234912543,15.0447234912543,15.0447234912543,0,0.0,1.0
2014-06-03,23.02,23.02,23.02,23.02,1,15.0447234912543,15.0447234912543,15.0447234912543,15.0447234912543,1.53010455880973,0.0,1.0
2014-06-04,23.02,23.02,23.02,23.02,0,15.0447234912543,15.0447234912543,15.0447234912543,15.0447234912543,0,0.0,1.0
2014-06-05,23.02,23.02,23.02,23.02,0,15.0447234912543,15.0447234912543,15.0447234912543,15.0447234912543,0,0.0,1.0
2014-06-06,21.45,22.15,21.45,22.15,300,14.0186498213469,14.4761348971018,14.0186498213469,14.4761348971018,459.031367642917,0.0,1.0
2014-06-09,20.12,21.06,20.12,21.06,500,13.1494281774125,13.7637652791406,13.1494281774125,13.7637652791406,765.052279404866,0.0,1.0
2014-06-10,20.12,21.2,20.12,21.0,2000,13.1494281774125,13.8552622942915,13.1494281774125,13.7245522726473,3060.20911761946,0.0,1.0
2014-06-11,21.8,22.1,20.55,20.65,5300,14.2473923592243,14.4434573916907,13.4304547239477,13.4958097347698,8109.55416169156,0.0,1.0
2014-06-12,21.0,22.0,21.0,22.0,3000,13.7245522726473,14.3781023808686,13.7245522726473,14.3781023808686,4590.31367642917,0.0,1.0
2014-06-13,20.77,20.79,20.75,20.78,700,13.5742357477564,13.5873067499208,13.561164745592,13.5807712488386,1071.07319116681,0.0,1.0
2014-06-16,19.98,21.0001,18.26,21.0001,5500,13.0579311622616,13.7246176276581,11.9338249761209,13.7246176276581,8415.57507345347,0.0,1.0
2014-06-17,19.36,20.25,19.36,19.72,2100,12.6527300951644,13.2343896914813,12.6527300951644,12.888008134124,3213.21957350041,0.0,1.0
2014-06-18,20.0,21.0,20.0,20.46,2000,13.071002164426,13.7245522726473,13.071002164426,13.3716352142078,3060.20911761945,0.0,1.0
2014-06-19,21.04,22.79,20.64,21.79,4200,13.7506942769761,14.8944069663634,13.4892742336876,14.2408568581421,6426.43914700087,0.0,1.0
2014-06-20,26.17,26.17,21.17,21.4,12500,17.1034063321514,17.1034063321514,13.8356557910449,13.9859723159358,19126.3069851216,0.0,1.0
2014-06-23,24.3,25.5,22.5,25.5,7200,15.8812676297776,16.6655277596431,14.7048774349792,16.6655277596431,11016.75282343,0.0,1.0
2014-06-24,22.7,23.04,22.61,22.76,1300,14.8355874566235,15.0577944934187,14.7767679468836,14.8748004631168,1989.13592645264,0.0,1.0
2014-06-25,22.45,22.45,20.65,22.25,1900,14.6721999295682,14.6721999295682,13.4958097347698,14.5414899079239,2907.19866173847,0.0,1.0
2014-06-26,20.82,22.02,20.82,22.02,200,13.6069132531675,14.391173383033,13.6069132531675,14.391173383033,306.020911761944,0.0,1.0
2014-06-27,22.35,22.35,22.35,22.35,63,14.606844918746,14.606844918746,14.606844918746,14.606844918746,96.396587205013,0.0,1.0
2014-06-30,21.03,21.03,21.03,21.03,100,13.7441587758939,13.7441587758939,13.7441587758939,13.7441587758939,153.010455880973,0.0,1.0
2014-07-01,21.15,21.15,21.15,21.15,100,13.8225847888805,13.8225847888805,13.8225847888805,13.8225847888805,153.010455880972,0.0,1.0
2014-07-02,22.76,23.0,22.46,22.46,1400,14.8748004631168,15.0316524890899,14.6787354306504,14.6787354306504,2142.14638233361,0.0,1.0
2014-07-03,21.41,21.41,21.41,21.41,200,13.992507817018,13.992507817018,13.992507817018,13.992507817018,306.020911761946,0.0,1.0
2014-07-07,21.58,21.58,21.58,21.58,100,14.1036113354156,14.1036113354156,14.1036113354156,14.1036113354156,153.010455880973,0.0,1.0
2014-07-08,21.36,21.55,21.2,21.55,2200,13.959830311607,14.084004832169,13.8552622942915,14.084004832169,3366.23002938139,0.0,1.0
2014-07-09,21.36,21.36,21.36,21.36,0,13.959830311607,13.959830311607,13.959830311607,13.959830311607,0,0.0,1.0
2014-07-10,21.0699,21.07,21.0699,21.07,200,13.770235425212,13.7703007802228,13.770235425212,13.7703007802228,306.020911761944,0.0,1.0
2014-07-11,21.65,21.8291,21.4999,21.6,1100,14.1493598429911,14.2664106673736,14.0512619717471,14.1166823375801,1683.1150146907,0.0,1.0
2014-07-14,23.74,23.74,22.255,22.41,3300,15.5152795691736,15.5152795691736,14.544757658465,14.6460579252393,5049.34504407211,0.0,1.0
2014-07-15,21.38,23.4,21.38,23.2,700,13.9729013137714,15.2930725323784,13.9729013137714,15.1623625107341,1071.07319116681,0.0,1.0
2014-07-16,24.2699,24.27,24.2699,24.27,300,15.8615957715201,15.8616611265309,15.8615957715201,15.8616611265309,459.031367642918,0.0,1.0
2014-07-17,24.1,24.1,24.1,24.1,200,15.7505576081333,15.7505576081333,15.7505576081333,15.7505576081333,306.020911761946,0.0,1.0
2014-07-18,24.75,24.75,24.75,24.75,100,16.1753651784772,16.1753651784772,16.1753651784772,16.1753651784772,153.010455880972,0.0,1.0
2014-07-21,24.3999,24.9,24.0,24.0001,1600,15.9465572855889,16.2733976947104,15.6852025973112,15.685267952322,2448.16729409556,0.0,1.0
2014-07-22,24.4999,24.7,24.06,24.06,1000,16.011912296411,16.1426876730661,15.7244156038045,15.7244156038045,1530.10455880973,0.0,1.0
2014-07-23,24.5399,24.54,24.0324,24.0324,500,16.0380543007399,16.0381196557507,15.7063776208176,15.7063776208176,765.052279404861,0.0,1.0
2014-07-24,24.03,24.03,24.03,24.03,100,15.7048091005578,15.7048091005578,15.7048091005578,15.7048091005578,153.010455880973,0.0,1.0
2014-07-25,24.25,24.25,24.25,24.25,200,15.8485901243665,15.8485901243665,15.8485901243665,15.8485901243665,306.020911761945,0.0,1.0
2014-07-28,22.7999,24.349,21.19,24.349,1200,14.9008771124348,15.9132915850804,13.8487267932093,15.9132915850804,1836.12547057167,0.0,1.0
2014-07-29,22.5,22.5,22.5,22.5,200,14.7048774349792,14.7048774349792,14.7048774349792,14.7048774349792,306.020911761946,0.0,1.0
2014-07-30,22.38,22.38,22.38,22.38,63,14.7022632345463,14.7022632345463,14.7022632345463,14.7022632345463,95.8995208769645,0.116,1.0
2014-07-31,22.1,22.5,22.1,22.5,123,14.5183207097174,14.7810957451873,14.5183207097174,14.7810957451873,187.232397902644,0.0,1.0
2014-08-01,22.1,22.1,22.1,22.1,34,14.5183207097174,14.5183207097174,14.5183207097174,14.5183207097174,51.7552969812186,0.0,1.0
2014-08-04,22.46,22.46,22.46,22.46,100,14.7548182416403,14.7548182416403,14.7548182416403,14.7548182416403,152.221461709467,0.0,1.0
2014-08-05,21.0,21.0,21.0,21.0,100,13.7956893621749,13.7956893621749,13.7956893621749,13.7956893621749,152.221461709466,0.0,1.0
2014-08-06,21.95,21.95,21.13,21.13,500,14.4197800714161,14.4197800714161,13.8810912487026,13.8810912487026,761.107308547335,0.0,1.0
2014-08-07,21.97,21.97,21.95,21.95,107,14.4329188231896,14.4329188231896,14.4197800714161,14.4197800714161,162.87696402913,0.0,1.0
2014-08-08,21.97,21.97,21.97,21.97,1,14.4329188231896,14.4329188231896,14.4329188231896,14.4329188231896,1.52221461709467,0.0,1.0
2014-08-11,21.97,21.97,21.97,21.97,1,14.4329188231896,14.4329188231896,14.4329188231896,14.4329188231896,1.52221461709467,0.0,1.0
2014-08-12,22.5,22.5,22.5,22.5,21,14.7810957451873,14.7810957451873,14.7810957451873,14.7810957451873,31.9665069589881,0.0,1.0
2014-08-13,23.0,23.0,23.0,23.0,1,15.1095645395248,15.1095645395248,15.1095645395248,15.1095645395248,1.52221461709467,0.0,1.0
2014-08-14,21.97,21.97,21.97,21.97,0,14.4329188231896,14.4329188231896,14.4329188231896,14.4329188231896,0,0.0,1.0
2014-08-15,25.1,25.1,25.1,25.1,10,16.4891334757423,16.4891334757423,16.4891334757423,16.4891334757423,15.2221461709467,0.0,1.0
2014-08-18,22.62,22.62,22.62,22.62,4,14.8599282558283,14.8599282558283,14.8599282558283,14.8599282558283,6.0888584683787,0.0,1.0
2014-08-19,22.05,22.05,22.05,22.05,27,14.4854738302836,14.4854738302836,14.4854738302836,14.4854738302836,41.0997946615561,0.0,1.0
2014-08-20,24.3,24.5,21.72,22.3,3800,15.9635834048023,16.0949709225373,14.2686844260209,14.6497082274523,5784.41554495976,0.0,1.0
2014-08-21,24.0,24.0,23.6,23.6,400,15.7665021281998,15.7665021281998,15.5037270927298,15.5037270927298,608.885846837869,0.0,1.0
2014-08-22,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-08-25,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-08-26,23.99,23.99,23.84,23.99,500,15.7599327523131,15.7599327523131,15.6613921140118,15.7599327523131,761.107308547334,0.0,1.0
2014-08-27,23.94,23.94,23.94,23.94,100,15.7270858728793,15.7270858728793,15.7270858728793,15.7270858728793,152.221461709467,0.0,1.0
2014-08-28,24.01,24.8,24.01,24.8,400,15.7730715040866,16.2920521991398,15.7730715040866,16.2920521991398,608.885846837867,0.0,1.0
2014-08-29,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-02,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-03,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-04,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-05,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-08,24.01,24.01,24.01,24.01,0,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,0,0.0,1.0
2014-09-09,24.01,24.01,24.01,24.01,24,15.7730715040866,15.7730715040866,15.7730715040866,15.7730715040866,36.533150810272,0.0,1.0
2014-09-10,24.8,24.8,24.8,24.8,200,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,304.442923418934,0.0,1.0
2014-09-11,24.8,24.8,24.8,24.8,0,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,0,0.0,1.0
2014-09-12,24.8,24.8,24.8,24.8,0,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,0,0.0,1.0
2014-09-15,24.8,24.8,24.8,24.8,0,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,0,0.0,1.0
2014-09-16,24.8,24.8,24.8,24.8,0,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,0,0.0,1.0
2014-09-17,24.8,24.8,24.8,24.8,87,16.2920521991398,16.2920521991398,16.2920521991398,16.2920521991398,132.432671687236,0.0,1.0
2014-09-18,24.0001,24.0001,24.0001,24.0001,600,15.7665678219587,15.7665678219587,15.7665678219587,15.7665678219587,913.328770256802,0.0,1.0
2014-09-19,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-09-22,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-09-23,24.0001,24.0001,24.0001,24.0001,5,15.7665678219587,15.7665678219587,15.7665678219587,15.7665678219587,7.61107308547335,0.0,1.0
2014-09-24,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-09-25,24.2801,24.31,24.2801,24.2801,501,15.9505103467877,15.9701527806891,15.9505103467877,15.9505103467877,762.629523164429,0.0,1.0
2014-09-26,24.0,24.52,24.0,24.52,905,15.7665021281998,16.1081096743108,15.7665021281998,16.1081096743108,1377.60422847068,0.0,1.0
2014-09-29,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-09-30,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-10-01,24.0,24.0,24.0,24.0,0,15.7665021281998,15.7665021281998,15.7665021281998,15.7665021281998,0,0.0,1.0
2014-10-02,23.05,23.08,23.05,23.08,1092,15.1424114189586,15.1621195466188,15.1424114189586,15.1621195466188,1662.25836186738,0.0,1.0
2014-10-03,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-06,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-07,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-08,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-09,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-10,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-13,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-14,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-15,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-16,23.05,23.05,23.05,23.05,50,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,76.1107308547334,0.0,1.0
2014-10-17,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-20,23.05,23.05,23.05,23.05,1,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,1.52221461709467,0.0,1.0
2014-10-21,23.05,23.05,23.05,23.05,8,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,12.1777169367573,0.0,1.0
2014-10-22,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-23,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-24,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-27,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-28,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-29,23.05,23.05,23.05,23.05,0,15.1424114189586,15.1424114189586,15.1424114189586,15.1424114189586,0,0.0,1.0
2014-10-30,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.116,1.0
2014-10-31,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-03,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-04,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-05,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-06,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-07,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-10,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-11,23.05,23.05,23.05,23.05,0,15.2186161792449,15.2186161792449,15.2186161792449,15.2186161792449,0,0.0,1.0
2014-11-12,22.934,22.934,22.934,22.934,9,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,13.6313313613179,0.0,1.0
2014-11-13,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-14,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-17,22.934,22.934,22.934,22.934,3,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,4.5437771204393,0.0,1.0
2014-11-18,22.934,22.934,22.934,22.934,1,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,1.51459237347977,0.0,1.0
2014-11-19,22.934,22.934,22.934,22.934,2,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,3.02918474695953,0.0,1.0
2014-11-20,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-21,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-24,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-25,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-26,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-11-28,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-01,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-02,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-03,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-04,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-05,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-08,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-09,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-10,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-11,22.934,22.934,22.934,22.934,0,15.1420279156096,15.1420279156096,15.1420279156096,15.1420279156096,0,0.0,1.0
2014-12-12,21.55,21.55,21.55,21.55,0,14.2282507012029,14.2282507012029,14.2282507012029,14.2282507012029,0,0.0,1.0
2014-12-15,21.55,21.55,21.55,21.55,0,14.2282507012029,14.2282507012029,14.2282507012029,14.2282507012029,0,0.0,1.0
2014-12-16,21.3,21.7,21.3,21.7,501,14.0631897881959,14.3272872490071,14.0631897881959,14.3272872490071,758.810779113361,0.0,1.0
2014-12-17,21.45,21.45,21.45,21.45,300,14.1622263360001,14.1622263360001,14.1622263360001,14.1622263360001,454.377712043929,0.0,1.0
2014-12-18,21.45,21.45,21.45,21.45,0,14.1622263360001,14.1622263360001,14.1622263360001,14.1622263360001,0,0.0,1.0
2014-12-19,21.45,21.45,21.45,21.45,0,14.1622263360001,14.1622263360001,14.1622263360001,14.1622263360001,0,0.0,1.0
2014-12-22,21.5,21.52,21.5,21.5,760,14.1952385186015,14.2084433916421,14.1952385186015,14.1952385186015,1151.09020384462,0.0,1.0
2014-12-23,21.5,21.5,21.5,21.5,595,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,901.182462220459,0.0,1.0
2014-12-24,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2014-12-26,21.5,21.5,21.5,21.5,1,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,1.51459237347976,0.0,1.0
2014-12-29,21.5,21.5,21.5,21.5,1,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,1.51459237347976,0.0,1.0
2014-12-30,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2014-12-31,21.5,21.5,21.5,21.5,1,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,1.51459237347976,0.0,1.0
2015-01-02,21.5,21.5,21.5,21.5,1,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,1.51459237347976,0.0,1.0
2015-01-05,21.5,21.5,21.5,21.5,1,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,1.51459237347976,0.0,1.0
2015-01-06,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-07,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-08,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-09,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-12,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-13,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-14,21.5,21.5,21.5,21.5,0,14.1952385186015,14.1952385186015,14.1952385186015,14.1952385186015,0,0.0,1.0
2015-01-15,22.0,22.0,22.0,22.0,100,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,151.459237347976,0.0,1.0
2015-01-16,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-20,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-21,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-22,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-23,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-26,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-27,22.0,22.0,22.0,22.0,0,14.5253603446155,14.5253603446155,14.5253603446155,14.5253603446155,0,0.0,1.0
2015-01-28,22.5,22.5,22.5,22.5,100,14.8554821706295,14.8554821706295,14.8554821706295,14.8554821706295,151.459237347976,0.0,1.0
2015-01-29,22.5,22.5,22.5,22.5,0,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,0,0.116,1.0
2015-01-30,22.5,22.5,22.5,22.5,0,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,0,0.0,1.0
2015-02-02,22.5,22.5,22.5,22.5,0,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,0,0.0,1.0
2015-02-03,22.5,22.5,22.5,22.5,0,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,0,0.0,1.0
2015-02-04,22.5,22.5,22.5,22.5,100,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,150.68238593604,0.0,1.0
2015-02-05,22.5,22.5,22.5,22.5,100,14.9320704342647,14.9320704342647,14.9320704342647,14.9320704342647,150.68238593604,0.0,1.0
2015-02-06,26.82,26.82,26.82,26.82,20,17.7990279576436,17.7990279576436,17.7990279576436,17.7990279576436,30.1364771872078,0.0,1.0
2015-02-09,26.82,26.82,26.82,26.82,0,17.7990279576436,17.7990279576436,17.7990279576436,17.7990279576436,0,0.0,1.0
2015-02-10,26.82,26.82,26.82,26.82,11,17.7990279576436,17.7990279576436,17.7990279576436,17.7990279576436,16.5750624529643,0.0,1.0
2015-02-11,26.82,26.82,26.82,26.82,32,17.7990279576436,17.7990279576436,17.7990279576436,17.7990279576436,48.2183634995325,0.0,1.0
2015-02-12,27.92,27.92,25.86,25.86,100,18.5290402899854,18.5290402899854,17.1619262857816,17.1619262857816,150.682385936039,0.0,1.0
2015-02-13,27.0,27.0,27.0,27.0,411,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,619.304606197121,0.0,1.0
2015-02-17,29.4,29.4,29.4,29.4,3,19.5112387007726,19.5112387007726,19.5112387007726,19.5112387007726,4.52047157808117,0.0,1.0
2015-02-18,27.0,27.0,27.0,27.0,2,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,3.01364771872078,0.0,1.0
2015-02-19,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-02-20,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-02-23,27.0,27.0,27.0,27.0,2,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,3.01364771872078,0.0,1.0
2015-02-24,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-02-25,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-02-26,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-02-27,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-03-02,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-03-03,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-03-04,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-03-05,27.0,27.0,27.0,27.0,0,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,0,0.0,1.0
2015-03-06,27.0,27.0,27.0,27.0,1,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,1.50682385936039,0.0,1.0
2015-03-09,27.0,27.0,27.0,27.0,104,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,156.709681373481,0.0,1.0
2015-03-10,19.6,19.6,19.6,19.6,0,13.0074924671817,13.0074924671817,13.0074924671817,13.0074924671817,0,0.0,1.0
2015-03-11,22.08,22.08,22.08,22.08,6,14.6533384528251,14.6533384528251,14.6533384528251,14.6533384528251,9.04094315616237,0.0,1.0
2015-03-12,22.3,22.3,22.3,22.3,6,14.7993409192935,14.7993409192935,14.7993409192935,14.7993409192935,9.04094315616235,0.0,1.0
2015-03-13,21.38,21.38,21.38,21.38,6,14.1887851504258,14.1887851504258,14.1887851504258,14.1887851504258,9.04094315616234,0.0,1.0
2015-03-16,27.0,27.0,27.0,27.0,99,17.9184845211177,17.9184845211177,17.9184845211177,17.9184845211177,149.175562076679,0.0,1.0
2015-03-17,26.94,26.94,26.94,26.94,28,17.8786656666263,17.8786656666263,17.8786656666263,17.8786656666263,42.191068062091,0.0,1.0
2015-03-18,26.99,26.99,26.99,26.99,8,17.9118480453691,17.9118480453691,17.9118480453691,17.9118480453691,12.0545908748832,0.0,1.0
2015-03-19,21.5,22.06,21.5,22.06,343,14.2684228594085,14.640065501328,14.2684228594085,14.640065501328,516.840583760616,0.0,1.0
2015-03-20,20.95,21.65,20.95,21.5,2607,13.9034166932376,14.367969995637,13.9034166932376,14.2684228594085,3928.28980135255,0.0,1.0
2015-03-23,22.0,22.05,22.0,22.05,869,14.6002466468366,14.6334290255795,14.6002466468366,14.6334290255795,1309.42993378418,0.0,1.0
2015-03-24,20.15,20.15,20.15,20.15,2,13.3724986333527,13.3724986333527,13.3724986333527,13.3724986333527,3.01364771872077,0.0,1.0
2015-03-25,20.04,20.04,20.04,20.04,1,13.2994974001185,13.2994974001185,13.2994974001185,13.2994974001185,1.50682385936039,0.0,1.0
2015-03-26,19.3,20.5,19.3,20.12,282,12.8083981947249,13.6047752845523,12.8083981947249,13.352589206107,424.924328339629,0.0,1.0
2015-03-27,19.3,19.3,19.3,19.3,3,12.8083981947249,12.8083981947249,12.8083981947249,12.8083981947249,4.52047157808116,0.0,1.0
2015-03-30,20.075,20.075,20.075,20.075,281,13.3227250652384,13.3227250652384,13.3227250652384,13.3227250652384,423.417504480271,0.0,1.0
2015-03-31,18.9999,19.0,18.95,18.95,1994,12.6092375575105,12.609303922268,12.5761215435252,12.5761215435252,3004.60677556463,0.0,1.0
2015-04-01,18.99,18.99,18.99,18.99,0,12.6026674465194,12.6026674465194,12.6026674465194,12.6026674465194,0,0.0,1.0
2015-04-02,18.9999,18.9999,18.9999,18.9999,40,12.6092375575105,12.6092375575105,12.6092375575105,12.6092375575105,60.2729543744158,0.0,1.0
2015-04-06,18.2,18.44,18.2,18.44,132,12.078385862383,12.2376612803485,12.078385862383,12.2376612803485,198.900749435572,0.0,1.0
2015-04-07,18.2,18.2,18.2,18.2,0,12.078385862383,12.078385862383,12.078385862383,12.078385862383,0,0.0,1.0
2015-04-08,18.0,18.3999,18.0,18.3999,882,11.9456563474118,12.2110490125968,11.9456563474118,12.2110490125968,1329.01864395586,0.0,1.0
2015-04-09,18.0,18.0,18.0,18.0,0,11.9456563474118,11.9456563474118,11.9456563474118,11.9456563474118,0,0.0,1.0
2015-04-10,18.0,18.0,18.0,18.0,0,11.9456563474118,11.9456563474118,11.9456563474118,11.9456563474118,0,0.0,1.0
2015-04-13,18.0,18.0,18.0,18.0,0,11.9456563474118,11.9456563474118,11.9456563474118,11.9456563474118,0,0.0,1.0
2015-04-14,18.0,18.0,18.0,18.0,0,11.9456563474118,11.9456563474118,11.9456563474118,11.9456563474118,0,0.0,1.0
2015-04-15,18.0,18.0,18.0,18.0,71,11.9456563474118,11.9456563474118,11.9456563474118,11.9456563474118,106.984494014588,0.0,1.0
2015-04-16,19.25,19.25,18.1,18.1,1259,12.7752158159821,12.7752158159821,12.0120211048974,12.0120211048974,1897.09123893473,0.0,1.0
2015-04-17,18.15,18.92,18.15,18.92,867,12.0452034836402,12.5562121162795,12.0452034836402,12.5562121162795,1306.41628606546,0.0,1.0
2015-04-20,18.92,18.92,18.92,18.92,120,12.5562121162795,12.5562121162795,12.5562121162795,12.5562121162795,180.818863123247,0.0,1.0
2015-04-21,20.95,20.95,20.95,20.95,0,13.9034166932376,13.9034166932376,13.9034166932376,13.9034166932376,0,0.0,1.0
2015-04-22,20.95,20.95,20.95,20.95,0,13.9034166932376,13.9034166932376,13.9034166932376,13.9034166932376,0,0.0,1.0
2015-04-23,18.42,19.42,18.42,19.42,400,12.2243883288514,12.8880359037076,12.2243883288514,12.8880359037076,602.729543744157,0.0,1.0
2015-04-24,18.68,19.18,18.0,18.4,1051,12.396936698314,12.7287604857421,11.9456563474118,12.2111153773543,1583.67187618777,0.0,1.0
2015-04-27,18.68,18.68,18.68,18.68,85,12.396936698314,12.396936698314,12.396936698314,12.396936698314,128.080028045633,0.0,1.0
2015-04-28,18.19,18.19,18.19,18.19,101,12.0717493866345,12.0717493866345,12.0717493866345,12.0717493866345,152.189209795399,0.0,1.0
2015-04-29,18.19,18.19,18.19,18.19,0,12.1497279766801,12.1497279766801,12.1497279766801,12.1497279766801,0,0.1175,1.0
2015-04-30,20.9,20.9,19.0,19.0,6000,13.9598303855203,13.9598303855203,12.6907548959275,12.6907548959275,8982.91716567487,0.0,1.0
2015-05-01,19.74,20.9,19.74,20.9,800,13.1850264024005,13.9598303855203,13.1850264024005,13.9598303855203,1197.72228875665,0.0,1.0
2015-05-04,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-05,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-06,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-07,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-08,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-11,19.74,19.74,19.74,19.74,50,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,74.8576430472907,0.0,1.0
2015-05-12,19.74,19.74,19.74,19.74,20,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,29.9430572189163,0.0,1.0
2015-05-13,19.74,19.74,19.74,19.74,0,13.1850264024005,13.1850264024005,13.1850264024005,13.1850264024005,0,0.0,1.0
2015-05-14,20.15,20.88,20.15,20.88,200,13.4588795343652,13.9464716961561,13.4588795343652,13.9464716961561,299.430572189164,0.0,1.0
2015-05-15,20.15,20.15,20.15,20.15,10,13.4588795343652,13.4588795343652,13.4588795343652,13.4588795343652,14.9715286094582,0.0,1.0
2015-05-18,20.15,20.15,20.15,20.15,2,13.4588795343652,13.4588795343652,13.4588795343652,13.4588795343652,2.99430572189164,0.0,1.0
2015-05-19,20.15,20.15,20.15,20.15,1,13.4588795343652,13.4588795343652,13.4588795343652,13.4588795343652,1.49715286094582,0.0,1.0
2015-05-20,20.15,20.15,20.15,20.15,0,13.4588795343652,13.4588795343652,13.4588795343652,13.4588795343652,0,0.0,1.0
2015-05-21,19.86,20.66,19.86,20.66,400,13.2651785385853,13.7995261131507,13.2651785385853,13.7995261131507,598.861144378326,0.0,1.0
2015-05-22,19.86,19.86,19.86,19.86,0,13.2651785385853,13.2651785385853,13.2651785385853,13.2651785385853,0,0.0,1.0
2015-05-26,19.86,19.86,19.86,19.86,0,13.2651785385853,13.2651785385853,13.2651785385853,13.2651785385853,0,0.0,1.0
2015-05-27,19.76,20.76,19.76,20.76,200,13.1983850917646,13.8663195599713,13.1983850917646,13.8663195599713,299.430572189164,0.0,1.0
2015-05-28,19.76,19.76,19.76,19.76,1,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,1.49715286094582,0.0,1.0
2015-05-29,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-01,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-02,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-03,19.76,19.76,19.76,19.76,6,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,8.98291716567491,0.0,1.0
2015-06-04,19.02,19.02,19.02,19.02,0,12.7041135852917,12.7041135852917,12.7041135852917,12.7041135852917,0,0.0,1.0
2015-06-05,19.76,19.76,19.76,19.76,40,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,59.8861144378327,0.0,1.0
2015-06-08,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-09,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-10,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-11,19.76,19.76,19.76,19.76,5,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,7.48576430472909,0.0,1.0
2015-06-12,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-15,19.76,19.76,19.76,19.76,1,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,1.49715286094582,0.0,1.0
2015-06-16,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-17,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-18,19.76,19.76,19.76,19.76,0,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,0,0.0,1.0
2015-06-19,19.76,19.76,19.76,19.76,10,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,14.9715286094582,0.0,1.0
2015-06-22,20.87,20.87,20.87,20.87,0,13.9397923514741,13.9397923514741,13.9397923514741,13.9397923514741,0,0.0,1.0
2015-06-23,19.76,19.76,19.76,19.76,77,13.1983850917646,13.1983850917646,13.1983850917646,13.1983850917646,115.280770292828,0.0,1.0
2015-06-24,19.08,19.77,19.08,19.77,15,12.7441896533841,13.2050644364467,12.7441896533841,13.2050644364467,22.4572929141872,0.0,1.0
2015-06-25,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-06-26,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-06-29,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-06-30,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-07-01,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-07-02,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-07-06,20.13,20.13,20.13,20.13,0,13.4455208450011,13.4455208450011,13.4455208450011,13.4455208450011,0,0.0,1.0
2015-07-07,21.5,21.5,20.13,20.13,239,14.3605910664443,14.3605910664443,13.4455208450011,13.4455208450011,357.81953376605,0.0,1.0
2015-07-08,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-09,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-10,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-13,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-14,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-15,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-16,21.5,21.5,21.5,21.5,135,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,202.115636227685,0.0,1.0
2015-07-17,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-20,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-21,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-22,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-23,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-24,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-27,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-28,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-29,21.5,21.5,21.5,21.5,0,14.3605910664443,14.3605910664443,14.3605910664443,14.3605910664443,0,0.0,1.0
2015-07-30,21.5,21.5,21.5,21.5,0,14.4390733664586,14.4390733664586,14.4390733664586,14.4390733664586,0,0.1175,1.0
2015-07-31,21.5,21.5,21.5,21.5,0,14.4390733664586,14.4390733664586,14.4390733664586,14.4390733664586,0,0.0,1.0
2015-08-03,21.3825,21.3825,21.3825,21.3825,45,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,67.0056848833155,0.0,1.0
2015-08-04,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-05,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-06,21.3825,21.3825,21.3825,21.3825,95,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,141.456445864777,0.0,1.0
2015-08-07,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-10,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-11,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-12,21.3825,21.3825,21.3825,21.3825,4,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,5.95606087851694,0.0,1.0
2015-08-13,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-14,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-17,21.3825,21.3825,21.3825,21.3825,9,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,13.4011369766631,0.0,1.0
2015-08-18,21.3825,21.3825,21.3825,21.3825,82,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,122.099248009597,0.0,1.0
2015-08-19,21.3825,21.3825,21.3825,21.3825,2,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,2.97803043925847,0.0,1.0
2015-08-20,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-21,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-24,21.3825,21.3825,21.3825,21.3825,2,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,2.97803043925847,0.0,1.0
2015-08-25,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-26,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-27,21.3825,21.3825,21.3825,21.3825,93,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,138.478415425519,0.0,1.0
2015-08-28,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-08-31,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-09-01,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-02,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-03,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-04,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-08,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-09,18.74,18.74,18.74,18.74,1,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,1.48901521962924,0.0,1.0
2015-09-10,18.74,18.74,18.74,18.74,95,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,141.456445864778,0.0,1.0
2015-09-11,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-14,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-15,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-16,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-17,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-18,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-21,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-22,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-23,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-24,18.74,18.74,18.74,18.74,0,12.5854992970899,12.5854992970899,12.5854992970899,12.5854992970899,0,0.0,1.0
2015-09-25,21.3825,21.3825,21.3825,21.3825,0,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,0,0.0,1.0
2015-09-28,21.3825,21.3825,21.3825,21.3825,95,14.3601621515489,14.3601621515489,14.3601621515489,14.3601621515489,141.456445864777,0.0,1.0
2015-09-29,18.64,18.64,18.64,18.64,334,12.5183408163157,12.5183408163157,12.5183408163157,12.5183408163157,497.331083356166,0.0,1.0
2015-09-30,18.54,18.54,18.54,18.54,238,12.4511823355415,12.4511823355415,12.4511823355415,12.4511823355415,354.385622271758,0.0,1.0
2015-10-01,18.54,18.54,18.54,18.54,0,12.4511823355415,12.4511823355415,12.4511823355415,12.4511823355415,0,0.0,1.0
2015-10-02,18.54,18.54,18.54,18.54,0,12.4511823355415,12.4511823355415,12.4511823355415,12.4511823355415,0,0.0,1.0
2015-10-05,18.54,18.54,18.54,18.54,0,12.4511823355415,12.4511823355415,12.4511823355415,12.4511823355415,0,0.0,1.0
2015-10-06,18.54,18.54,18.54,18.54,0,12.4511823355415,12.4511823355415,12.4511823355415,12.4511823355415,0,0.0,1.0
2015-10-07,18.72,18.72,18.72,18.72,139,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,206.973115528464,0.0,1.0
2015-10-08,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-09,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-12,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-13,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-14,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-15,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-16,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-19,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-20,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-21,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-22,18.72,18.72,18.72,18.72,58,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,86.3628827384958,0.0,1.0
2015-10-23,18.72,18.72,18.72,18.72,39,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,58.0715935655403,0.0,1.0
2015-10-26,18.72,18.72,18.72,18.72,156,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,232.286374262161,0.0,1.0
2015-10-27,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-28,18.72,18.72,18.72,18.72,0,12.5720676009351,12.5720676009351,12.5720676009351,12.5720676009351,0,0.0,1.0
2015-10-29,18.72,18.72,18.72,18.72,0,12.6509788158448,12.6509788158448,12.6509788158448,12.6509788158448,0,0.1175,1.0
2015-10-30,18.72,18.72,18.72,18.72,0,12.6509788158448,12.6509788158448,12.6509788158448,12.6509788158448,0,0.0,1.0
2015-11-02,18.72,18.72,18.72,18.72,0,12.6509788158448,12.6509788158448,12.6509788158448,12.6509788158448,0,0.0,1.0
2015-11-03,18.72,18.72,18.72,18.72,0,12.6509788158448,12.6509788158448,12.6509788158448,12.6509788158448,0,0.0,1.0
2015-11-04,18.72,18.72,18.72,18.72,0,12.6509788158448,12.6509788158448,12.6509788158448,12.6509788158448,0,0.0,1.0
2015-11-05,20.7,20.7,20.7,20.7,0,13.9890631136746,13.9890631136746,13.9890631136746,13.9890631136746,0,0.0,1.0
2015-11-06,20.7,20.7,20.7,20.7,0,13.9890631136746,13.9890631136746,13.9890631136746,13.9890631136746,0,0.0,1.0
2015-11-09,20.7,20.7,20.7,20.7,0,13.9890631136746,13.9890631136746,13.9890631136746,13.9890631136746,0,0.0,1.0
2015-11-10,20.7,20.7,20.7,20.7,0,13.9890631136746,13.9890631136746,13.9890631136746,13.9890631136746,0,0.0,1.0
2015-11-11,20.31,20.4,20.31,20.4,5,13.7255010550111,13.7863230685488,13.7255010550111,13.7863230685488,7.39863700370521,0.0,1.0
2015-11-12,18.6025,18.6025,18.6025,18.6025,0,12.5715722981706,12.5715722981706,12.5715722981706,12.5715722981706,0,0.0,1.0
2015-11-13,18.6025,18.6025,18.6025,18.6025,47,12.5715722981706,12.5715722981706,12.5715722981706,12.5715722981706,69.5471878348287,0.0,1.0
2015-11-16,20.22,20.32,20.22,20.32,9,13.6646790414734,13.7322590565153,13.6646790414734,13.7322590565153,13.3175466066694,0.0,1.0
2015-11-17,20.4,20.4,20.4,20.4,2,13.7863230685488,13.7863230685488,13.7863230685488,13.7863230685488,2.95945480148209,0.0,1.0
2015-11-18,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-19,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-20,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-23,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-24,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-25,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-27,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-11-30,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-12-01,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-12-02,18.171,18.171,18.171,18.171,0,12.2799645332648,12.2799645332648,12.2799645332648,12.2799645332648,0,0.0,1.0
2015-12-03,17.7,17.71,17.69,17.69,1200,11.9616626624174,11.9684206639216,11.9549046609132,11.9549046609132,1775.67288088924,0.0,1.0
2015-12-04,17.7,17.7,17.7,17.7,0,11.9616626624174,11.9616626624174,11.9616626624174,11.9616626624174,0,0.0,1.0
2015-12-07,17.7,17.7,17.7,17.7,0,11.9616626624174,11.9616626624174,11.9616626624174,11.9616626624174,0,0.0,1.0
2015-12-08,17.7,17.7,17.7,17.7,0,11.9616626624174,11.9616626624174,11.9616626624174,11.9616626624174,0,0.0,1.0
2015-12-09,17.7,17.7,17.7,17.7,0,11.9616626624174,11.9616626624174,11.9616626624174,11.9616626624174,0,0.0,1.0
2015-12-10,17.8,17.85,17.8,17.85,1172,12.0292426774593,12.0630326849802,12.0292426774593,12.0630326849802,1734.2405136685,0.0,1.0
2015-12-11,17.8,17.8,17.8,17.8,0,12.0292426774593,12.0292426774593,12.0292426774593,12.0292426774593,0,0.0,1.0
2015-12-14,17.8,17.8,17.8,17.8,0,12.0292426774593,12.0292426774593,12.0292426774593,12.0292426774593,0,0.0,1.0
2015-12-15,17.8,17.8,17.8,17.8,0,12.0292426774593,12.0292426774593,12.0292426774593,12.0292426774593,0,0.0,1.0
2015-12-16,16.0,17.0,16.0,17.0,663,10.812802406705,11.488602557124,10.812802406705,11.488602557124,981.059266691306,0.0,1.0
2015-12-17,16.0,16.0,16.0,16.0,0,10.812802406705,10.812802406705,10.812802406705,10.812802406705,0,0.0,1.0
2015-12-18,16.0,16.0,16.0,16.0,0,10.812802406705,10.812802406705,10.812802406705,10.812802406705,0,0.0,1.0
2015-12-21,16.0,16.0,16.0,16.0,14,10.812802406705,10.812802406705,10.812802406705,10.812802406705,20.7161836103745,0.0,1.0
2015-12-22,16.7501,17.65,16.7501,17.65,500,11.3197200995343,11.9278726548964,11.3197200995343,11.9278726548964,739.86370037052,0.0,1.0
2015-12-23,16.7501,16.7501,16.7501,16.7501,0,11.3197200995343,11.3197200995343,11.3197200995343,11.3197200995343,0,0.0,1.0
2015-12-24,16.7501,16.7501,16.7501,16.7501,0,11.3197200995343,11.3197200995343,11.3197200995343,11.3197200995343,0,0.0,1.0
2015-12-28,16.7501,16.7501,16.7501,16.7501,0,11.3197200995343,11.3197200995343,11.3197200995343,11.3197200995343,0,0.0,1.0
2015-12-29,16.52,16.52,16.5,16.5,781,11.1642184849229,11.1642184849229,11.1507024819145,11.1507024819145,1155.66709997875,0.0,1.0
2015-12-30,16.52,16.52,16.52,16.52,0,11.1642184849229,11.1642184849229,11.1642184849229,11.1642184849229,0,0.0,1.0
2015-12-31,16.52,16.52,16.52,16.52,0,11.1642184849229,11.1642184849229,11.1642184849229,11.1642184849229,0,0.0,1.0
2016-01-04,16.52,16.52,16.52,16.52,95,11.1642184849229,11.1642184849229,11.1642184849229,11.1642184849229,140.574103070399,0.0,1.0
2016-01-05,15.6272,16.15,15.6272,16.15,795,10.5608641106287,10.9141724292678,10.5608641106287,10.9141724292678,1176.38328358913,0.0,1.0
2016-01-06,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-07,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-08,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-11,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-12,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-13,15.6272,15.6272,15.6272,15.6272,0,10.5608641106287,10.5608641106287,10.5608641106287,10.5608641106287,0,0.0,1.0
2016-01-14,15.5,15.5,15.5,15.5,1375,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,2034.62517601894,0.0,1.0
2016-01-15,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-19,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-20,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-21,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-22,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-25,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-26,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-27,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-28,15.5,15.5,15.5,15.5,0,10.4749023314954,10.4749023314954,10.4749023314954,10.4749023314954,0,0.0,1.0
2016-01-29,15.47,15.47,15.36,15.36,515,10.5340348446571,10.5340348446571,10.459132205167,10.459132205167,756.315136364004,0.1175,1.0
2016-02-01,14.41,15.0,14.41,15.0,300,9.81224577320679,10.2139962941084,9.81224577320679,10.2139962941084,440.571924095535,0.0,1.0
2016-02-02,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-03,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-04,13.64,13.64,13.64,13.64,1,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,1.46857308031845,0.0,1.0
2016-02-05,13.64,13.64,13.64,13.64,50,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,73.4286540159226,0.0,1.0
2016-02-08,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-09,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-10,13.64,13.64,13.64,13.64,6,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,8.81143848191071,0.0,1.0
2016-02-11,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-12,13.64,13.64,13.64,13.64,0,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,0,0.0,1.0
2016-02-16,13.64,13.64,13.64,13.64,16,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,23.4971692850952,0.0,1.0
2016-02-17,13.64,13.64,13.64,13.64,5,9.28792729677589,9.28792729677589,9.28792729677589,9.28792729677589,7.34286540159226,0.0,1.0
2016-02-18,14.45,14.45,13.58,13.58,102,9.83948309665774,9.83948309665774,9.24707131159946,9.24707131159946,149.794454192482,0.0,1.0
2016-02-19,14.41,14.41,14.41,14.41,201,9.81224577320679,9.81224577320679,9.81224577320679,9.81224577320679,295.183189144009,0.0,1.0
2016-02-22,14.41,14.41,14.41,14.41,0,9.81224577320679,9.81224577320679,9.81224577320679,9.81224577320679,0,0.0,1.0
2016-02-23,14.41,14.41,14.41,14.41,0,9.81224577320679,9.81224577320679,9.81224577320679,9.81224577320679,0,0.0,1.0
2016-02-24,14.41,14.41,14.41,14.41,0,9.81224577320679,9.81224577320679,9.81224577320679,9.81224577320679,0,0.0,1.0
2016-02-25,14.25,14.2501,14.25,14.2501,200,9.70329647940296,9.70336457271159,9.70329647940296,9.70336457271159,293.71461606369,0.0,1.0
2016-02-26,14.25,14.25,14.25,14.25,0,9.70329647940296,9.70329647940296,9.70329647940296,9.70329647940296,0,0.0,1.0
2016-02-29,14.25,14.25,14.25,14.25,0,9.70329647940296,9.70329647940296,9.70329647940296,9.70329647940296,0,0.0,1.0
2016-03-01,14.4,14.44,14.4,14.4,696,9.80543644234405,9.832673765795,9.80543644234405,9.80543644234405,1022.12686390164,0.0,1.0
2016-03-02,14.09,14.094,14.09,14.094,500,9.59434718559914,9.59707091794423,9.59434718559914,9.59707091794423,734.286540159226,0.0,1.0
2016-03-03,14.09,14.09,14.09,14.09,0,9.59434718559914,9.59434718559914,9.59434718559914,9.59434718559914,0,0.0,1.0
2016-03-04,14.09,14.09,14.09,14.09,0,9.59434718559914,9.59434718559914,9.59434718559914,9.59434718559914,0,0.0,1.0
2016-03-07,14.09,14.09,14.09,14.09,0,9.59434718559914,9.59434718559914,9.59434718559914,9.59434718559914,0,0.0,1.0
2016-03-08,13.98,13.98,13.98,13.98,200,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,293.71461606369,0.0,1.0
2016-03-09,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-10,13.98,13.98,13.98,13.98,13,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,19.0914500441399,0.0,1.0
2016-03-11,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-14,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-15,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-16,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-17,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-18,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-21,13.98,13.98,13.98,13.98,0,9.51944454610901,9.51944454610901,9.51944454610901,9.51944454610901,0,0.0,1.0
2016-03-22,13.5141,13.56,13.51,13.56,1274,9.20219782121401,9.23345264987398,9.19940599556028,9.23345264987398,1870.96210432571,0.0,1.0
2016-03-23,13.5141,13.5141,13.5141,13.5141,0,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,0,0.0,1.0
2016-03-24,13.5141,13.5141,13.5141,13.5141,0,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,0,0.0,1.0
2016-03-28,13.5141,13.5141,13.5141,13.5141,1,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,1.46857308031845,0.0,1.0
2016-03-29,13.5141,13.5141,13.5141,13.5141,0,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,0,0.0,1.0
2016-03-30,13.5141,13.5141,13.5141,13.5141,0,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,0,0.0,1.0
2016-03-31,13.5141,13.5141,13.5141,13.5141,81,9.20219782121401,9.20219782121401,9.20219782121401,9.20219782121401,118.954419505795,0.0,1.0
2016-04-01,12.72,12.75,12.72,12.742,1079,8.66146885740391,8.68189684999212,8.66146885740391,8.67644938530193,1584.59035366361,0.0,1.0
2016-04-04,13.0899,13.0899,13.0899,13.0899,100,8.91334600601662,8.91334600601662,8.91334600601662,8.91334600601662,146.857308031845,0.0,1.0
2016-04-05,13.0899,13.0899,13.0899,13.0899,0,8.91334600601662,8.91334600601662,8.91334600601662,8.91334600601662,0,0.0,1.0
2016-04-06,13.0899,13.0899,13.0899,13.0899,0,8.91334600601662,8.91334600601662,8.91334600601662,8.91334600601662,0,0.0,1.0
2016-04-07,12.556,12.65,12.556,12.63,404,8.54979583125499,8.61380354136474,8.54979583125499,8.60018487963926,593.303524448655,0.0,1.0
2016-04-08,12.98,13.4,12.98,13.4,700,8.83851145983512,9.12450335607016,8.83851145983512,9.12450335607016,1028.00115622292,0.0,1.0
2016-04-11,12.85,12.85,12.85,12.85,100,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,146.857308031845,0.0,1.0
2016-04-12,12.85,12.85,12.85,12.85,0,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,0,0.0,1.0
2016-04-13,12.85,12.85,12.85,12.85,2,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,2.9371461606369,0.0,1.0
2016-04-14,16.4,16.4,16.4,16.4,0,11.1673026148918,11.1673026148918,11.1673026148918,11.1673026148918,0,0.0,1.0
2016-04-15,12.85,12.85,12.85,12.85,105,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,154.200173433437,0.0,1.0
2016-04-18,12.85,12.85,12.85,12.85,0,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,0,0.0,1.0
2016-04-19,12.85,12.85,12.85,12.85,0,8.74999015861951,8.74999015861951,8.74999015861951,8.74999015861951,0,0.0,1.0
2016-04-20,12.7818,13.0,12.67,12.95,7558,8.70355052213563,8.8521301215606,8.62742220309021,8.8180834672469,11099.4753410469,0.0,1.0
2016-04-21,13.75,13.75,13.75,13.75,100,9.36282993626602,9.36282993626602,9.36282993626602,9.36282993626602,146.857308031845,0.0,1.0
2016-04-22,14.5001,14.5001,14.0,14.0,1545,9.87359784428006,9.87359784428006,9.53306320783449,9.53306320783449,2268.94540909201,0.0,1.0
2016-04-25,14.5001,14.5001,14.5001,14.5001,0,9.87359784428006,9.87359784428006,9.87359784428006,9.87359784428006,0,0.0,1.0
2016-04-26,14.22,14.22,14.04,14.04,594,9.68286848681475,9.68286848681475,9.56030053128545,9.56030053128545,872.33240970916,0.0,1.0
2016-04-27,14.22,14.22,14.22,14.22,0,9.68286848681475,9.68286848681475,9.68286848681475,9.68286848681475,0,0.0,1.0
2016-04-28,14.1,14.1,14.1,14.1,1,9.68286848681475,9.68286848681475,9.68286848681475,9.68286848681475,1.45618005854361,0.12,1.0
2016-04-29,14.1,14.1,14.1,14.1,0,9.68286848681475,9.68286848681475,9.68286848681475,9.68286848681475,0,0.0,1.0
2016-05-02,14.1,14.1,14.1,14.1,0,9.68286848681475,9.68286848681475,9.68286848681475,9.68286848681475,0,0.0,1.0
2016-05-03,12.93,12.93,12.93,12.93,1573,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,2290.5712320891,0.0,1.0
2016-05-04,12.93,12.93,12.93,12.93,0,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,0,0.0,1.0
2016-05-05,12.93,12.93,12.93,12.93,0,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,0,0.0,1.0
2016-05-06,12.93,12.93,12.93,12.93,0,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,0,0.0,1.0
2016-05-09,12.93,12.93,12.93,12.93,1,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,1.45618005854361,0.0,1.0
2016-05-10,12.93,12.93,12.93,12.93,0,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,0,0.0,1.0
2016-05-11,12.93,12.93,12.93,12.93,8,8.87939642088756,8.87939642088756,8.87939642088756,8.87939642088756,11.6494404683489,0.0,1.0
2016-05-12,13.5308,13.533,13.53,13.533,300,9.29198276038248,9.29349356255773,9.2914333777733,9.29349356255773,436.854017563084,0.0,1.0
2016-05-13,13.08,13.6,13.07,13.6,525,8.982405660109,9.33950435607663,8.97553837749424,9.33950435607663,764.494530735397,0.0,1.0
2016-05-16,14.0,14.0001,13.84,13.84,862,9.61419566066713,9.61426433349327,9.50431913883093,9.50431913883093,1255.22721046459,0.0,1.0
2016-05-17,14.0,14.003,14.0,14.0,913,9.61419566066713,9.61625584545155,9.61419566066713,9.61419566066713,1329.49239345032,0.0,1.0
2016-05-18,14.0,14.0,14.0,14.0,7,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,10.1932604098053,0.0,1.0
2016-05-19,14.0,14.2,14.0,14.2,1104,9.61419566066713,9.75154131296237,9.61419566066713,9.75154131296237,1607.62278463215,0.0,1.0
2016-05-20,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-23,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-24,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-25,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-26,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-27,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-05-31,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-06-01,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-06-02,14.0,14.0,14.0,14.0,0,9.61419566066713,9.61419566066713,9.61419566066713,9.61419566066713,0,0.0,1.0
2016-06-03,14.3101,14.42,14.3101,14.36,1491,9.8271500945509,9.90262153048714,9.8271500945509,9.86141783479856,2171.16446728853,0.0,1.0
2016-06-06,14.3101,14.3101,14.3101,14.3101,0,9.8271500945509,9.8271500945509,9.8271500945509,9.8271500945509,0,0.0,1.0
2016-06-07,14.96,14.96,14.58,14.8,1400,10.2734547916843,10.2734547916843,10.0124980523233,10.1635782698481,2038.65208196106,0.0,1.0
2016-06-08,15.0,15.0,15.0,15.0,500,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,728.09002927181,0.0,1.0
2016-06-09,15.0,15.0,15.0,15.0,0,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,0,0.0,1.0
2016-06-10,15.0,15.0,15.0,15.0,1,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,1.45618005854362,0.0,1.0
2016-06-13,15.04,15.04,15.0001,15.0001,349,10.3283930526024,10.3283930526024,10.3009925949695,10.3009925949695,508.206840431721,0.0,1.0
2016-06-14,15.0,15.0,15.0,15.0,500,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,728.09002927181,0.0,1.0
2016-06-15,15.0,15.0,15.0,15.0,0,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,0,0.0,1.0
2016-06-16,15.0,15.0,15.0,15.0,256,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,372.782094987167,0.0,1.0
2016-06-17,15.0,15.0,15.0,15.0,0,10.3009239221433,10.3009239221433,10.3009239221433,10.3009239221433,0,0.0,1.0
2016-06-20,15.57,15.65,15.29,15.4499,3608,10.6923590311848,10.7472972921029,10.5000751179715,10.6098829669815,5253.89765122535,0.0,1.0
2016-06-21,15.57,15.57,15.57,15.57,0,10.6923590311848,10.6923590311848,10.6923590311848,10.6923590311848,0,0.0,1.0
2016-06-22,15.57,15.57,15.57,15.57,0,10.6923590311848,10.6923590311848,10.6923590311848,10.6923590311848,0,0.0,1.0
2016-06-23,15.79,15.88,15.63,15.63,2102,10.8434392487096,10.9052447922424,10.7335627268734,10.7335627268734,3060.89048305866,0.0,1.0
2016-06-24,15.77,15.77,15.77,15.77,0,10.82970468348,10.82970468348,10.82970468348,10.82970468348,0,0.0,1.0
2016-06-27,15.67,15.8,15.3999,15.3999,2300,10.7610318573324,10.8503065313243,10.5755465539077,10.5755465539077,3349.21413465031,0.0,1.0
2016-06-28,15.85,15.92,15.4999,15.4999,17300,10.8846429443981,10.9327139227015,10.6442193800553,10.6442193800553,25191.9150128046,0.0,1.0
2016-06-29,15.76,15.99,15.5999,15.95,2898,10.8228374008653,10.9807849010048,10.7128922062029,10.9533157705458,4220.00980965938,0.0,1.0
2016-06-30,15.24,15.24,15.24,15.24,31,10.4657387048976,10.4657387048976,10.4657387048976,10.4657387048976,45.1415818148522,0.0,1.0
2016-07-01,15.76,15.76,15.76,15.76,40,10.8228374008653,10.8228374008653,10.8228374008653,10.8228374008653,58.2472023417444,0.0,1.0
2016-07-05,15.76,15.76,15.76,15.76,0,10.8228374008653,10.8228374008653,10.8228374008653,10.8228374008653,0,0.0,1.0
2016-07-06,15.8,15.9525,15.4499,15.4499,3111,10.8503065313243,10.9550325911995,10.6098829669815,10.6098829669815,4530.17616212919,0.0,1.0
2016-07-07,15.8101,15.8501,15.5412,15.7499,2602,10.8572424867652,10.8847116172243,10.6725812572543,10.8159014454244,3788.98051233049,0.0,1.0
2016-07-08,15.6,15.65,15.5499,15.5499,999,10.7129608790291,10.7472972921029,10.6785557931291,10.6785557931291,1454.72387848507,0.0,1.0
2016-07-11,15.64,15.64,15.64,15.64,200,10.7404300094881,10.7404300094881,10.7404300094881,10.7404300094881,291.236011708723,0.0,1.0
2016-07-12,15.64,15.64,15.64,15.64,40,10.7404300094881,10.7404300094881,10.7404300094881,10.7404300094881,58.2472023417447,0.0,1.0
2016-07-13,15.78,15.85,15.55,15.5999,1707,10.8365719660948,10.8846429443981,10.6786244659553,10.7128922062029,2485.69935993395,0.0,1.0
2016-07-14,15.78,15.78,15.78,15.78,11,10.8365719660948,10.8365719660948,10.8365719660948,10.8365719660948,16.0179806439797,0.0,1.0
2016-07-15,15.78,15.78,15.78,15.78,1,10.8365719660948,10.8365719660948,10.8365719660948,10.8365719660948,1.45618005854361,0.0,1.0
2016-07-18,15.6,15.9,15.5,15.5,3408,10.7129608790291,10.9189793574719,10.6442880528815,10.6442880528815,4962.66163951662,0.0,1.0
2016-07-19,15.36,15.63,15.09,15.54,3679,10.5481460962748,10.7335627268734,10.3627294656762,10.6717571833405,5357.28643538194,0.0,1.0
2016-07-20,15.39,15.6301,15.3545,15.3545,4298,10.5687479441191,10.7336313996995,10.5443690908367,10.5443690908367,6258.66189162043,0.0,1.0
2016-07-21,15.45,15.68,15.35,15.35,5283,10.6099516398076,10.7678991399472,10.54127881366,10.54127881366,7692.99924928594,0.0,1.0
2016-07-22,15.5,15.76,15.3015,15.4499,4894,10.6442880528815,10.8228374008653,10.5079724929784,10.6098829669815,7126.54520651241,0.0,1.0
2016-07-25,15.49,15.49,15.49,15.49,357,10.6374207702667,10.6374207702667,10.6374207702667,10.6374207702667,519.85628090007,0.0,1.0
2016-07-26,15.45,15.59,15.4,15.59,2406,10.6099516398076,10.7060935964143,10.5756152267338,10.7060935964143,3503.56922085595,0.0,1.0
2016-07-27,15.45,15.45,15.45,15.45,22,10.6099516398076,10.6099516398076,10.6099516398076,10.6099516398076,32.0359612879596,0.0,1.0
2016-07-28,15.001,15.001,15.001,15.001,209,10.384018041782,10.384018041782,10.384018041782,10.384018041782,301.926382194726,0.12,1.0
2016-07-29,15.001,15.001,15.001,15.001,51,10.384018041782,10.384018041782,10.384018041782,10.384018041782,73.6758157508661,0.0,1.0
2016-08-01,15.001,15.001,15.001,15.001,0,10.384018041782,10.384018041782,10.384018041782,10.384018041782,0,0.0,1.0
2016-08-02,15.001,15.001,15.001,15.001,7,10.384018041782,10.384018041782,10.384018041782,10.384018041782,10.1123668677659,0.0,1.0
2016-08-03,15.1,15.3,15.02,15.02,1975,10.4525479921944,10.5909923364618,10.3971702544874,10.3971702544874,2853.13208054825,0.0,1.0
2016-08-04,15.1,15.1,15.1,15.1,0,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,0,0.0,1.0
2016-08-05,15.1,15.1,15.1,15.1,0,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,0,0.0,1.0
2016-08-08,15.1,15.1,15.1,15.1,0,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,0,0.0,1.0
2016-08-09,15.1,15.1,15.1,15.1,0,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,0,0.0,1.0
2016-08-10,15.1,15.1,15.1,15.1,4,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,5.77849535300911,0.0,1.0
2016-08-11,15.1,15.1,15.1,15.1,44,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,63.5634488831002,0.0,1.0
2016-08-12,15.1,15.1,15.1,15.1,0,10.4525479921944,10.4525479921944,10.4525479921944,10.4525479921944,0,0.0,1.0
2016-08-15,14.88,16.43,14.88,16.43,212,10.3002592135001,11.3732028815731,10.3002592135001,11.3732028815731,306.260253709485,0.0,1.0
2016-08-16,14.88,14.88,14.88,14.88,3,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,4.33387151475686,0.0,1.0
2016-08-17,14.88,14.88,14.88,14.88,80,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,115.569907060183,0.0,1.0
2016-08-18,14.88,14.88,14.88,14.88,2,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,2.88924767650457,0.0,1.0
2016-08-19,14.88,14.88,14.88,14.88,80,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,115.569907060183,0.0,1.0
2016-08-22,14.88,14.88,14.88,14.88,0,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,0,0.0,1.0
2016-08-23,14.88,14.88,14.88,14.88,0,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,0,0.0,1.0
2016-08-24,14.88,14.88,14.88,14.88,0,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,0,0.0,1.0
2016-08-25,14.88,14.88,14.88,14.88,266,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,384.269940975108,0.0,1.0
2016-08-26,14.88,14.88,14.88,14.88,0,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,0,0.0,1.0
2016-08-29,14.88,14.88,14.88,14.88,0,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,0,0.0,1.0
2016-08-30,14.88,14.88,14.88,14.88,13,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,18.7801098972797,0.0,1.0
2016-08-31,14.88,14.88,14.88,14.88,71,10.3002592135001,10.3002592135001,10.3002592135001,10.3002592135001,102.568292515912,0.0,1.0
2016-09-01,16.0,16.0,16.0,16.0,753,11.075547541398,11.075547541398,11.075547541398,11.075547541398,1087.80175020397,0.0,1.0
2016-09-02,17.45,17.45,17.45,17.45,100,12.0792690373372,12.0792690373372,12.0792690373372,12.0792690373372,144.462383825228,0.0,1.0
2016-09-06,17.4,17.4,16.36,17.15,400,12.0446579512703,12.0446579512703,11.3247473610795,11.871602520936,577.849535300914,0.0,1.0
2016-09-07,20.99,21.8,17.85,17.85,1716,14.5297339308715,15.0904335251548,12.3561577258722,12.3561577258722,2478.97450644092,0.0,1.0
2016-09-08,22.1,22.45,21.41,21.455,1618,15.298100041556,15.5403776440241,14.8204670538332,14.8516170312934,2337.40137029219,0.0,1.0
2016-09-09,22.88,22.88,22.35,22.5,1021,15.8380329841992,15.8380329841992,15.4711554718903,15.574988730091,1474.96093885557,0.0,1.0
2016-09-12,19.98,22.01,19.0,22.01,5058,13.8305899923208,15.2358000866356,13.1522127054101,15.2358000866356,7306.90737388002,0.0,1.0
2016-09-13,20.0,20.0,19.99,19.99,1456,13.8444344267475,13.8444344267475,13.8375122095341,13.8375122095341,2103.37230849532,0.0,1.0
2016-09-14,22.75,22.75,19.99,19.99,550,15.7480441604253,15.7480441604253,13.8375122095341,13.8375122095341,794.543111038754,0.0,1.0
2016-09-15,21.88,21.88,21.88,21.88,100,15.1458112628618,15.1458112628618,15.1458112628618,15.1458112628618,144.462383825228,0.0,1.0
2016-09-16,18.3,19.87,18.3,19.87,4191,12.667657500474,13.7544456029737,12.667657500474,13.7544456029737,6054.41850611529,0.0,1.0
2016-09-19,18.95,18.95,17.51,17.51,25,13.1176016193433,13.1176016193433,12.1208023406174,12.1208023406174,36.1155959563069,0.0,1.0
2016-09-20,18.19,18.28,18.19,18.28,66,12.5915131111269,12.6538130660472,12.5915131111269,12.6538130660472,95.3451733246502,0.0,1.0
2016-09-21,17.94,19.54,17.94,19.54,127,12.4184576807925,13.5260124349323,12.4184576807925,13.5260124349323,183.46722745804,0.0,1.0
2016-09-22,18.45,18.45,18.45,18.45,6,12.7714907586746,12.7714907586746,12.7714907586746,12.7714907586746,8.66774302951367,0.0,1.0
2016-09-23,18.79,18.79,18.79,18.79,131,13.0068461439293,13.0068461439293,13.0068461439293,13.0068461439293,189.245722811049,0.0,1.0
2016-09-26,20.0,20.0,18.5,18.5,305,13.8444344267475,13.8444344267475,12.8061018447414,12.8061018447414,440.610270666946,0.0,1.0
2016-09-27,20.0,20.0,20.0,20.0,35,13.8444344267475,13.8444344267475,13.8444344267475,13.8444344267475,50.5618343388299,0.0,1.0
2016-09-28,20.0,20.0,20.0,20.0,0,13.8444344267475,13.8444344267475,13.8444344267475,13.8444344267475,0,0.0,1.0
2016-09-29,18.59,18.59,18.59,18.59,225,12.8684017996618,12.8684017996618,12.8684017996618,12.8684017996618,325.040363606763,0.0,1.0
2016-09-30,18.59,18.59,18.59,18.59,0,12.8684017996618,12.8684017996618,12.8684017996618,12.8684017996618,0,0.0,1.0
2016-10-03,17.67,17.67,17.67,17.67,100,12.2315578160314,12.2315578160314,12.2315578160314,12.2315578160314,144.462383825228,0.0,1.0
2016-10-04,19.4,19.4,19.4,19.4,100,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,144.462383825228,0.0,1.0
2016-10-05,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-06,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-07,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-10,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-11,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-12,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-13,19.4,19.4,19.4,19.4,0,13.4291013939451,13.4291013939451,13.4291013939451,13.4291013939451,0,0.0,1.0
2016-10-14,17.08,17.15,17.08,17.15,64,11.8231470004424,11.871602520936,11.8231470004424,11.871602520936,92.4559256481457,0.0,1.0
2016-10-17,18.45,18.45,17.67,17.67,223,12.7714907586746,12.7714907586746,12.2315578160314,12.2315578160314,322.151115930258,0.0,1.0
2016-10-18,18.45,18.45,18.45,18.45,0,12.7714907586746,12.7714907586746,12.7714907586746,12.7714907586746,0,0.0,1.0
2016-10-19,19.37,19.37,19.37,19.37,108,13.408334742305,13.408334742305,13.408334742305,13.408334742305,156.019374531246,0.0,1.0
2016-10-20,19.37,19.37,19.37,19.37,75,13.408334742305,13.408334742305,13.408334742305,13.408334742305,108.346787868921,0.0,1.0
2016-10-21,18.49,18.49,18.0,18.0,369,12.7991796275281,12.7991796275281,12.4599909840728,12.4599909840728,533.06619631509,0.0,1.0
2016-10-24,18.0,18.0,18.0,18.0,342,12.4599909840728,12.4599909840728,12.4599909840728,12.4599909840728,494.061352682278,0.0,1.0
2016-10-25,18.0,18.0,18.0,18.0,0,12.4599909840728,12.4599909840728,12.4599909840728,12.4599909840728,0,0.0,1.0
2016-10-26,18.0,18.0,18.0,18.0,0,12.4599909840728,12.4599909840728,12.4599909840728,12.4599909840728,0,0.0,1.0
2016-10-27,18.0,18.0,18.0,18.0,93,12.4599909840728,12.4599909840728,12.4599909840728,12.4599909840728,134.350016957462,0.0,1.0
2016-10-28,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.12,1.0
2016-10-31,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-01,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-02,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-03,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-04,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-07,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-11-08,17.9,17.95,17.9,17.95,412,12.4733739373519,12.5082157639926,12.4733739373519,12.5082157639926,591.243398701929,0.0,1.0
2016-11-09,17.9,17.9,17.9,17.9,6,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,8.61034075779508,0.0,1.0
2016-11-10,17.9,17.9,17.9,17.9,0,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,0,0.0,1.0
2016-11-11,17.9,17.9,17.9,17.9,0,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,0,0.0,1.0
2016-11-14,17.9,17.9,17.9,17.9,0,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,0,0.0,1.0
2016-11-15,17.9,17.9,17.9,17.9,11,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,15.7856247226243,0.0,1.0
2016-11-16,17.9,17.9,17.9,17.9,4,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,5.74022717186339,0.0,1.0
2016-11-17,17.9,17.9,17.9,17.9,0,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,0,0.0,1.0
2016-11-18,17.9,17.9,17.9,17.9,2,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,2.87011358593169,0.0,1.0
2016-11-21,17.9,17.9,17.9,17.9,0,12.4733739373519,12.4733739373519,12.4733739373519,12.4733739373519,0,0.0,1.0
2016-11-22,20.55,20.55,20.55,20.55,100,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,143.505679296584,0.0,1.0
2016-11-23,20.55,20.55,20.55,20.55,150,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,215.258518944876,0.0,1.0
2016-11-25,20.55,20.55,20.55,20.55,10,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,14.3505679296584,0.0,1.0
2016-11-28,20.55,20.55,20.55,20.55,0,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,0,0.0,1.0
2016-11-29,20.55,20.55,20.55,20.55,0,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,0,0.0,1.0
2016-11-30,20.55,20.55,20.55,20.55,204,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,292.751585765031,0.0,1.0
2016-12-01,20.55,20.55,20.55,20.55,0,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,0,0.0,1.0
2016-12-02,20.55,20.55,20.55,20.55,0,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,0,0.0,1.0
2016-12-05,20.55,20.55,20.55,20.55,1,14.3199907493063,14.3199907493063,14.3199907493063,14.3199907493063,1.43505679296584,0.0,1.0
2016-12-06,17.0,17.0,17.0,17.0,154,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,220.998746116739,0.0,1.0
2016-12-07,17.0,17.0,17.0,17.0,34,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,48.7919309608386,0.0,1.0
2016-12-08,15.45,15.45,15.3,15.3,295,10.7661244319602,10.7661244319602,10.6615989520383,10.6615989520383,423.341753924923,0.0,1.0
2016-12-09,16.7,16.7,16.7,16.7,0,11.6371700979764,11.6371700979764,11.6371700979764,11.6371700979764,0,0.0,1.0
2016-12-12,15.65,15.7,15.65,15.7,515,10.9054917385228,10.9403335651634,10.9054917385228,10.9403335651634,739.054248377408,0.0,1.0
2016-12-13,15.65,15.65,15.65,15.65,76,10.9054917385228,10.9054917385228,10.9054917385228,10.9054917385228,109.064316265404,0.0,1.0
2016-12-14,16.0,16.0,16.0,16.0,168,11.1493845250073,11.1493845250073,11.1493845250073,11.1493845250073,241.089541218262,0.0,1.0
2016-12-15,16.0,16.0,16.0,16.0,0,11.1493845250073,11.1493845250073,11.1493845250073,11.1493845250073,0,0.0,1.0
2016-12-16,18.5,18.5,15.75,15.75,576,12.8914758570397,12.8914758570397,10.9751753918041,10.9751753918041,826.592712748326,0.0,1.0
2016-12-19,18.5,18.5,18.5,18.5,0,12.8914758570397,12.8914758570397,12.8914758570397,12.8914758570397,0,0.0,1.0
2016-12-20,19.45,19.45,18.0,18.0,100,13.553470563212,13.553470563212,12.5430575906332,12.5430575906332,143.505679296585,0.0,1.0
2016-12-21,18.0,19.85,18.0,19.85,91,12.5430575906332,13.8322051763372,12.5430575906332,13.8322051763372,130.590168159892,0.0,1.0
2016-12-22,18.0,18.0,18.0,18.0,0,12.5430575906332,12.5430575906332,12.5430575906332,12.5430575906332,0,0.0,1.0
2016-12-23,16.75,16.85,16.1,16.1,257,11.672011924617,11.7416955778983,11.2190681782886,11.2190681782886,368.809595792223,0.0,1.0
2016-12-27,15.85,16.75,15.85,16.75,742,11.0448590450854,11.672011924617,11.0448590450854,11.672011924617,1064.81214038065,0.0,1.0
2016-12-28,15.9,15.9,15.8,15.85,1389,11.079700871726,11.079700871726,11.0100172184447,11.0448590450854,1993.29388542956,0.0,1.0
2016-12-29,15.9,15.9,15.9,15.9,0,11.079700871726,11.079700871726,11.079700871726,11.079700871726,0,0.0,1.0
2016-12-30,15.9,15.9,15.9,15.9,0,11.079700871726,11.079700871726,11.079700871726,11.079700871726,0,0.0,1.0
2017-01-03,16.8,17.2,16.6,17.2,700,11.7068537512577,11.9855883643829,11.5674864446951,11.9855883643829,1004.53975507609,0.0,1.0
2017-01-04,16.85,16.85,16.705,16.705,625,11.7416955778983,11.7416955778983,11.6406542806405,11.6406542806405,896.910495603654,0.0,1.0
2017-01-05,16.7,16.7,16.7,16.7,0,11.6371700979764,11.6371700979764,11.6371700979764,11.6371700979764,0,0.0,1.0
2017-01-06,18.4,18.4,18.35,18.35,59,12.8217922037584,12.8217922037584,12.7869503771178,12.7869503771178,84.6683507849848,0.0,1.0
2017-01-09,18.4,18.4,18.4,18.4,0,12.8217922037584,12.8217922037584,12.8217922037584,12.8217922037584,0,0.0,1.0
2017-01-10,17.0,17.0,17.0,17.0,102,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,146.375792882516,0.0,1.0
2017-01-11,17.0,17.0,17.0,17.0,0,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,0,0.0,1.0
2017-01-12,16.05,17.0,16.05,17.0,107,11.184226351648,11.8462210578203,11.184226351648,11.8462210578203,153.551076847345,0.0,1.0
2017-01-13,16.0,16.0,16.0,16.0,0,11.1493845250073,11.1493845250073,11.1493845250073,11.1493845250073,0,0.0,1.0
2017-01-17,16.25,17.0,16.25,17.0,90,11.3235936582106,11.8462210578203,11.3235936582106,11.8462210578203,129.155111366925,0.0,1.0
2017-01-18,16.25,16.25,16.25,16.25,90,11.3235936582106,11.3235936582106,11.3235936582106,11.3235936582106,129.155111366925,0.0,1.0
2017-01-19,17.0,17.0,17.0,17.0,217,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,311.407324073587,0.0,1.0
2017-01-20,17.0,17.0,17.0,17.0,85,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,121.979827402096,0.0,1.0
2017-01-23,17.0,17.0,17.0,17.0,54,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,77.4930668201554,0.0,1.0
2017-01-24,20.0,20.0,20.0,20.0,27,13.9367306562592,13.9367306562592,13.9367306562592,13.9367306562592,38.7465334100776,0.0,1.0
2017-01-25,17.0,17.0,17.0,17.0,106,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,152.116020054379,0.0,1.0
2017-01-26,17.0,17.0,17.0,17.0,87,11.8462210578203,11.8462210578203,11.8462210578203,11.8462210578203,124.849940988028,0.0,1.0
2017-01-27,15.81,15.81,15.81,15.81,125,11.0169855837729,11.0169855837729,11.0169855837729,11.0169855837729,179.38209912073,0.0,1.0
2017-01-30,15.8,16.75,15.8,16.75,988,11.0936376023823,11.7606601164496,11.0936376023823,11.7606601164496,1407.14890458002,0.12,1.0
2017-01-31,15.8,15.8,15.8,15.8,0,11.0936376023823,11.0936376023823,11.0936376023823,11.0936376023823,0,0.0,1.0
2017-02-01,15.8,15.8,15.8,15.8,0,11.0936376023823,11.0936376023823,11.0936376023823,11.0936376023823,0,0.0,1.0
2017-02-02,16.2,16.25,16.15,16.1843,897,11.3744891872527,11.4095956353615,11.3393827391439,11.3634657625466,1277.54308442134,0.0,1.0
2017-02-03,16.2,16.2,16.2,16.2,42,11.3744891872527,11.3744891872527,11.3744891872527,11.3744891872527,59.8180708424708,0.0,1.0
2017-02-06,16.2,16.2,16.2,16.2,0,11.3744891872527,11.3744891872527,11.3744891872527,11.3744891872527,0,0.0,1.0
2017-02-07,16.2,16.2,16.2,16.2,0,11.3744891872527,11.3744891872527,11.3744891872527,11.3744891872527,0,0.0,1.0
2017-02-08,16.2,16.2,16.2,16.2,6,11.3744891872527,11.3744891872527,11.3744891872527,11.3744891872527,8.54543869178154,0.0,1.0
2017-02-09,16.2,16.2,16.2,16.2,0,11.3744891872527,11.3744891872527,11.3744891872527,11.3744891872527,0,0.0,1.0
2017-02-10,15.75,16.95,15.75,16.95,5600,11.0585311542735,11.9010859088848,11.0585311542735,11.9010859088848,7975.74277899608,0.0,1.0
2017-02-13,15.75,15.75,15.75,15.75,52,11.0585311542735,11.0585311542735,11.0585311542735,11.0585311542735,74.0604686621064,0.0,1.0
2017-02-14,15.75,15.75,15.75,15.75,100,11.0585311542735,11.0585311542735,11.0585311542735,11.0585311542735,142.423978196358,0.0,1.0
2017-02-15,16.0,16.3,15.905,15.905,331,11.2340633948175,11.4447020834703,11.1673611434108,11.1673611434108,471.423367829948,0.0,1.0
2017-02-16,16.0,16.0,16.0,16.0,19,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,27.0605558573082,0.0,1.0
2017-02-17,17.95,17.95,17.95,17.95,200,12.6032148710609,12.6032148710609,12.6032148710609,12.6032148710609,284.847956392717,0.0,1.0
2017-02-21,17.95,17.95,17.95,17.95,0,12.6032148710609,12.6032148710609,12.6032148710609,12.6032148710609,0,0.0,1.0
2017-02-22,16.1,16.1,16.1,16.1,300,11.3042762910351,11.3042762910351,11.3042762910351,11.3042762910351,427.271934589077,0.0,1.0
2017-02-23,16.1,16.1,16.1,16.1,1,11.3042762910351,11.3042762910351,11.3042762910351,11.3042762910351,1.42423978196359,0.0,1.0
2017-02-24,16.1,16.1,16.1,16.1,5,11.3042762910351,11.3042762910351,11.3042762910351,11.3042762910351,7.12119890981795,0.0,1.0
2017-02-27,16.1,16.1,16.1,16.1,0,11.3042762910351,11.3042762910351,11.3042762910351,11.3042762910351,0,0.0,1.0
2017-02-28,15.75,15.75,15.75,15.75,500,11.0585311542735,11.0585311542735,11.0585311542735,11.0585311542735,712.119890981793,0.0,1.0
2017-03-01,15.75,15.75,15.75,15.75,14,11.0585311542735,11.0585311542735,11.0585311542735,11.0585311542735,19.9393569474902,0.0,1.0
2017-03-02,15.75,15.75,15.75,15.75,0,11.0585311542735,11.0585311542735,11.0585311542735,11.0585311542735,0,0.0,1.0
2017-03-03,16.13,16.13,16.13,16.13,100,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,142.423978196359,0.0,1.0
2017-03-06,16.13,16.13,16.13,16.13,72,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,102.545264301378,0.0,1.0
2017-03-07,16.13,16.13,16.13,16.13,0,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,0,0.0,1.0
2017-03-08,16.13,16.13,16.13,16.13,130,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,185.151171655266,0.0,1.0
2017-03-09,16.13,16.13,16.13,16.13,0,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,0,0.0,1.0
2017-03-10,16.13,16.13,16.13,16.13,165,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,234.999564023992,0.0,1.0
2017-03-13,16.13,16.13,16.13,16.13,0,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,0,0.0,1.0
2017-03-14,16.13,16.13,16.13,16.13,0,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,0,0.0,1.0
2017-03-15,16.13,16.13,16.13,16.13,287,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,408.756817423549,0.0,1.0
2017-03-16,16.13,16.13,16.13,16.13,0,11.3253401599004,11.3253401599004,11.3253401599004,11.3253401599004,0,0.0,1.0
2017-03-17,17.0,17.0,16.4,16.7,3083,11.9361923569936,11.9361923569936,11.514914979688,11.7255536683408,4390.93124779374,0.0,1.0
2017-03-20,17.0,17.0,17.0,17.0,87,11.9361923569936,11.9361923569936,11.9361923569936,11.9361923569936,123.908861030832,0.0,1.0
2017-03-21,17.0,17.0,17.0,17.0,117,11.9361923569936,11.9361923569936,11.9361923569936,11.9361923569936,166.63605448974,0.0,1.0
2017-03-22,17.0,17.0,17.0,17.0,0,11.9361923569936,11.9361923569936,11.9361923569936,11.9361923569936,0,0.0,1.0
2017-03-23,17.0,17.0,17.0,17.0,209,11.9361923569936,11.9361923569936,11.9361923569936,11.9361923569936,297.66611443039,0.0,1.0
2017-03-24,15.35,15.8,15.3,15.8,4900,10.7776795694031,11.0936376023823,10.7425731212942,11.0936376023823,6978.77493162154,0.0,1.0
2017-03-27,15.35,15.35,15.35,15.35,0,10.7776795694031,10.7776795694031,10.7776795694031,10.7776795694031,0,0.0,1.0
2017-03-28,15.35,15.35,15.35,15.35,0,10.7776795694031,10.7776795694031,10.7776795694031,10.7776795694031,0,0.0,1.0
2017-03-29,15.35,15.35,15.35,15.35,0,10.7776795694031,10.7776795694031,10.7776795694031,10.7776795694031,0,0.0,1.0
2017-03-30,15.35,15.35,15.35,15.35,0,10.7776795694031,10.7776795694031,10.7776795694031,10.7776795694031,0,0.0,1.0
2017-03-31,16.0,16.0,15.9,15.9,785,11.2340633948175,11.2340633948175,11.1638504985999,11.1638504985999,1118.02822884142,0.0,1.0
2017-04-03,16.0,16.0,16.0,16.0,18,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,25.6363160753446,0.0,1.0
2017-04-04,16.0,16.0,16.0,16.0,22,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,31.3332752031989,0.0,1.0
2017-04-05,15.68,16.65,15.68,16.65,300,11.0093821269212,11.690447220232,11.0093821269212,11.690447220232,427.271934589074,0.0,1.0
2017-04-06,15.68,15.68,15.68,15.68,0,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,0,0.0,1.0
2017-04-07,15.68,15.68,15.68,15.68,0,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,0,0.0,1.0
2017-04-10,15.68,15.68,15.68,15.68,0,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,0,0.0,1.0
2017-04-11,15.68,15.68,15.68,15.68,31,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,44.151433240871,0.0,1.0
2017-04-12,15.68,15.68,15.68,15.68,0,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,0,0.0,1.0
2017-04-13,15.68,15.68,15.68,15.68,19,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,27.060555857308,0.0,1.0
2017-04-17,15.68,15.68,15.68,15.68,0,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,0,0.0,1.0
2017-04-18,15.68,15.68,15.68,15.68,21,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,29.9090354212352,0.0,1.0
2017-04-19,15.68,15.68,15.68,15.68,4,11.0093821269212,11.0093821269212,11.0093821269212,11.0093821269212,5.69695912785433,0.0,1.0
2017-04-20,16.0,16.0,16.0,16.0,114,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,162.363335143849,0.0,1.0
2017-04-21,16.25,16.25,16.25,16.25,200,11.4095956353615,11.4095956353615,11.4095956353615,11.4095956353615,284.847956392718,0.0,1.0
2017-04-24,16.25,16.25,16.25,16.25,113,11.4095956353615,11.4095956353615,11.4095956353615,11.4095956353615,160.939095361886,0.0,1.0
2017-04-25,16.0,16.0,16.0,16.0,100,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,142.423978196359,0.0,1.0
2017-04-26,16.0,16.0,16.0,16.0,0,11.2340633948175,11.2340633948175,11.2340633948175,11.2340633948175,0,0.0,1.0
2017-04-27,16.0,16.0,16.0,16.0,13,11.3200741926841,11.3200741926841,11.3200741926841,11.3200741926841,18.374437875542,0.1225,1.0
2017-04-28,16.0,16.0,16.0,16.0,0,11.3200741926841,11.3200741926841,11.3200741926841,11.3200741926841,0,0.0,1.0
2017-05-01,16.0,16.0,16.0,16.0,47,11.3200741926841,11.3200741926841,11.3200741926841,11.3200741926841,66.4306600115748,0.0,1.0
2017-05-02,16.0,16.0,16.0,16.0,2,11.3200741926841,11.3200741926841,11.3200741926841,11.3200741926841,2.82683659623723,0.0,1.0
2017-05-03,16.0,16.0,16.0,16.0,0,11.3200741926841,11.3200741926841,11.3200741926841,11.3200741926841,0,0.0,1.0
2017-05-04,15.85,15.85,15.85,15.85,200,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,282.683659623722,0.0,1.0
2017-05-05,15.85,15.85,15.85,15.85,0,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,0,0.0,1.0
2017-05-08,15.85,15.85,15.85,15.85,600,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,848.050978871167,0.0,1.0
2017-05-09,15.85,15.85,15.85,15.85,0,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,0,0.0,1.0
2017-05-10,15.85,15.85,15.85,15.85,67,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,94.699025973947,0.0,1.0
2017-05-11,15.85,15.85,15.85,15.85,0,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,0,0.0,1.0
2017-05-12,15.85,15.85,15.85,15.85,4,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,5.65367319247445,0.0,1.0
2017-05-15,15.85,15.85,15.85,15.85,42,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,59.3635685209817,0.0,1.0
2017-05-16,15.85,15.85,15.85,15.85,34,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,48.0562221360328,0.0,1.0
2017-05-17,15.85,15.85,15.85,15.85,82,11.2139484971277,11.2139484971277,11.2139484971277,11.2139484971277,115.900300445726,0.0,1.0
2017-05-18,15.7,15.7,15.31,15.31,600,11.1078228015713,11.1078228015713,10.8318959931246,10.8318959931246,848.050978871166,0.0,1.0
2017-05-19,15.7,15.7,15.7,15.7,10,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,14.1341829811861,0.0,1.0
2017-05-22,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-23,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-24,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-25,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-26,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-30,15.7,15.7,15.7,15.7,0,11.1078228015713,11.1078228015713,11.1078228015713,11.1078228015713,0,0.0,1.0
2017-05-31,14.85,14.85,14.85,14.85,100,10.5064438600849,10.5064438600849,10.5064438600849,10.5064438600849,141.341829811862,0.0,1.0
2017-06-01,14.95,15.0,14.95,14.95,370,10.5771943237892,10.6125695556413,10.5771943237892,10.5771943237892,522.964770303887,0.0,1.0
2017-06-02,14.6,14.6,14.6,14.6,141,10.3295677008242,10.3295677008242,10.3295677008242,10.3295677008242,199.291980034725,0.0,1.0
2017-06-05,14.35,14.35,14.3,14.3,966,10.1526915415635,10.1526915415635,10.1173163097114,10.1173163097114,1365.36207598259,0.0,1.0
2017-06-06,14.35,14.35,14.35,14.35,96,10.1526915415635,10.1526915415635,10.1526915415635,10.1526915415635,135.688156619388,0.0,1.0
2017-06-07,14.5,14.5,14.5,14.5,500,10.25881723712,10.25881723712,10.25881723712,10.25881723712,706.709149059304,0.0,1.0
2017-06-08,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-09,14.5,14.5,14.5,14.5,48,10.25881723712,10.25881723712,10.25881723712,10.25881723712,67.8440783096932,0.0,1.0
2017-06-12,14.5,14.5,14.5,14.5,101,10.25881723712,10.25881723712,10.25881723712,10.25881723712,142.755248109979,0.0,1.0
2017-06-13,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-14,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-15,14.5,14.5,14.5,14.5,96,10.25881723712,10.25881723712,10.25881723712,10.25881723712,135.688156619386,0.0,1.0
2017-06-16,14.5,14.5,14.5,14.5,85,10.25881723712,10.25881723712,10.25881723712,10.25881723712,120.140555340082,0.0,1.0
2017-06-19,14.5,14.5,14.5,14.5,52,10.25881723712,10.25881723712,10.25881723712,10.25881723712,73.4977515021677,0.0,1.0
2017-06-20,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-21,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-22,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-23,14.5,14.5,14.5,14.5,10,10.25881723712,10.25881723712,10.25881723712,10.25881723712,14.1341829811861,0.0,1.0
2017-06-26,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-27,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-28,14.5,14.5,14.5,14.5,12,10.25881723712,10.25881723712,10.25881723712,10.25881723712,16.9610195774233,0.0,1.0
2017-06-29,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-06-30,14.5,14.5,14.5,14.5,31,10.25881723712,10.25881723712,10.25881723712,10.25881723712,43.8159672416769,0.0,1.0
2017-07-03,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-05,14.5,14.5,14.5,14.5,15,10.25881723712,10.25881723712,10.25881723712,10.25881723712,21.2012744717791,0.0,1.0
2017-07-06,14.5,14.5,14.5,14.5,1,10.25881723712,10.25881723712,10.25881723712,10.25881723712,1.41341829811861,0.0,1.0
2017-07-07,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-10,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-11,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-12,14.5,14.5,14.5,14.5,20,10.25881723712,10.25881723712,10.25881723712,10.25881723712,28.2683659623722,0.0,1.0
2017-07-13,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-14,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-17,14.5,14.5,14.5,14.5,0,10.25881723712,10.25881723712,10.25881723712,10.25881723712,0,0.0,1.0
2017-07-18,14.55,14.55,14.55,14.55,100,10.2941924689721,10.2941924689721,10.2941924689721,10.2941924689721,141.341829811861,0.0,1.0
2017-07-19,14.55,14.55,14.55,14.55,6,10.2941924689721,10.2941924689721,10.2941924689721,10.2941924689721,8.48050978871169,0.0,1.0
2017-07-20,14.55,14.55,14.55,14.55,10,10.2941924689721,10.2941924689721,10.2941924689721,10.2941924689721,14.1341829811861,0.0,1.0
2017-07-21,14.55,14.55,14.55,14.55,28,10.2941924689721,10.2941924689721,10.2941924689721,10.2941924689721,39.5757123473212,0.0,1.0
2017-07-24,14.5,14.5,14.5,14.5,200,10.25881723712,10.25881723712,10.25881723712,10.25881723712,282.683659623722,0.0,1.0
2017-07-25,14.05,14.05,14.05,14.05,100,9.94044015045071,9.94044015045071,9.94044015045071,9.94044015045071,141.341829811862,0.0,1.0
2017-07-26,14.05,14.05,14.05,14.05,0,9.94044015045071,9.94044015045071,9.94044015045071,9.94044015045071,0,0.0,1.0
2017-07-27,14.05,14.05,14.05,14.05,0,9.94044015045071,9.94044015045071,9.94044015045071,9.94044015045071,0,0.0,1.0
2017-07-28,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.1225,1.0
2017-07-31,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-01,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-02,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-03,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-04,14.05,14.05,14.05,14.05,20,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,28.0240283486564,0.0,1.0
2017-08-07,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-08,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-09,14.05,14.05,14.05,14.05,0,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,0,0.0,1.0
2017-08-10,14.05,14.05,14.05,14.05,305,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,427.36643231701,0.0,1.0
2017-08-11,14.05,14.05,14.05,14.05,50,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,70.060070871641,0.0,1.0
2017-08-14,14.05,14.05,14.05,14.05,31,10.0271094684884,10.0271094684884,10.0271094684884,10.0271094684884,43.4372439404174,0.0,1.0
2017-08-15,14.0,14.0,14.0,14.0,4,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,5.60480566973126,0.0,1.0
2017-08-16,14.0,14.0,14.0,14.0,3,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,4.20360425229844,0.0,1.0
2017-08-17,14.0,14.0,14.0,14.0,0,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,0,0.0,1.0
2017-08-18,14.0,14.0,14.0,14.0,0,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,0,0.0,1.0
2017-08-21,14.0,14.0,14.0,14.0,2,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,2.80240283486563,0.0,1.0
2017-08-22,14.0,14.0,14.0,14.0,0,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,0,0.0,1.0
2017-08-23,13.96,14.05,13.85,14.05,1400,9.96287887402838,10.0271094684884,9.88437481413274,10.0271094684884,1961.68198440594,0.0,1.0
2017-08-24,13.96,13.96,13.96,13.96,2,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,2.80240283486563,0.0,1.0
2017-08-25,13.96,13.96,13.96,13.96,0,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,0,0.0,1.0
2017-08-28,13.96,13.96,13.96,13.96,72,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,100.886502055163,0.0,1.0
2017-08-29,13.955,13.955,13.955,13.955,3,9.95931050766949,9.95931050766949,9.95931050766949,9.95931050766949,4.20360425229844,0.0,1.0
2017-08-30,13.96,13.96,13.96,13.96,0,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,0,0.0,1.0
2017-08-31,13.96,13.96,13.96,13.96,0,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,0,0.0,1.0
2017-09-01,13.96,13.96,13.96,13.96,0,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,0,0.0,1.0
2017-09-05,13.96,13.96,13.96,13.96,11,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,15.4132155917609,0.0,1.0
2017-09-06,13.96,13.96,13.96,13.96,0,9.96287887402838,9.96287887402838,9.96287887402838,9.96287887402838,0,0.0,1.0
2017-09-07,13.5,13.5,13.5,13.5,300,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,420.360425229844,0.0,1.0
2017-09-08,13.5,13.5,13.5,13.5,0,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,0,0.0,1.0
2017-09-11,13.5,13.5,13.5,13.5,0,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,0,0.0,1.0
2017-09-12,13.5,13.5,13.5,13.5,9,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,12.6108127568953,0.0,1.0
2017-09-13,13.5,13.5,13.5,13.5,11,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,15.413215591761,0.0,1.0
2017-09-14,13.5,13.5,13.5,13.5,11,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,15.413215591761,0.0,1.0
2017-09-15,13.55,13.55,13.55,13.55,307,9.67027283259918,9.67027283259918,9.67027283259918,9.67027283259918,430.168835151874,0.0,1.0
2017-09-18,13.4,14.35,13.4,14.35,400,9.5632218418324,10.241211450022,9.5632218418324,10.241211450022,560.480566973125,0.0,1.0
2017-09-19,13.4,13.4,13.4,13.4,0,9.5632218418324,9.5632218418324,9.5632218418324,9.5632218418324,0,0.0,1.0
2017-09-20,13.4,13.4,13.4,13.4,0,9.5632218418324,9.5632218418324,9.5632218418324,9.5632218418324,0,0.0,1.0
2017-09-21,13.4,13.4,13.4,13.4,0,9.5632218418324,9.5632218418324,9.5632218418324,9.5632218418324,0,0.0,1.0
2017-09-22,13.4,13.4,13.4,13.4,0,9.5632218418324,9.5632218418324,9.5632218418324,9.5632218418324,0,0.0,1.0
2017-09-25,13.4,13.4,13.4,13.4,17,9.5632218418324,9.5632218418324,9.5632218418324,9.5632218418324,23.8204240963578,0.0,1.0
2017-09-26,15.9,15.9,14.7,14.8,1600,11.3474050212787,11.3474050212787,10.4909970951445,10.5623644223224,2241.92226789251,0.0,1.0
2017-09-27,15.0,15.0,15.0,15.0,200,10.7050990766781,10.7050990766781,10.7050990766781,10.7050990766781,280.240283486562,0.0,1.0
2017-09-28,15.0,15.0,15.0,15.0,0,10.7050990766781,10.7050990766781,10.7050990766781,10.7050990766781,0,0.0,1.0
2017-09-29,15.0,15.0,15.0,15.0,2,10.7050990766781,10.7050990766781,10.7050990766781,10.7050990766781,2.80240283486562,0.0,1.0
2017-10-02,14.95,14.95,14.5,14.5,1691,10.6694154130891,10.6694154130891,10.3482624407888,10.3482624407888,2369.43159687889,0.0,1.0
2017-10-03,14.95,14.95,14.95,14.95,0,10.6694154130891,10.6694154130891,10.6694154130891,10.6694154130891,0,0.0,1.0
2017-10-04,14.95,14.95,14.95,14.95,0,10.6694154130891,10.6694154130891,10.6694154130891,10.6694154130891,0,0.0,1.0
2017-10-05,14.95,14.95,14.95,14.95,0,10.6694154130891,10.6694154130891,10.6694154130891,10.6694154130891,0,0.0,1.0
2017-10-06,14.95,14.95,14.95,14.95,14,10.6694154130891,10.6694154130891,10.6694154130891,10.6694154130891,19.6168198440594,0.0,1.0
2017-10-09,13.85,13.85,13.85,13.85,200,9.88437481413274,9.88437481413274,9.88437481413274,9.88437481413274,280.240283486563,0.0,1.0
2017-10-10,14.0,14.1,13.7,13.7,2290,9.99142580489952,10.0627931320774,9.77732382336596,9.77732382336596,3208.75124592114,0.0,1.0
2017-10-11,13.95,13.95,13.95,13.95,437,9.95574214131059,9.95574214131059,9.95574214131059,9.95574214131059,612.32501941814,0.0,1.0
2017-10-12,14.1,14.1,13.9,13.9,389,10.0627931320774,10.0627931320774,9.92005847772167,9.92005847772167,545.067351381363,0.0,1.0
2017-10-13,13.9,13.9,13.9,13.9,300,9.92005847772167,9.92005847772167,9.92005847772167,9.92005847772167,420.360425229844,0.0,1.0
2017-10-16,13.9,13.9,13.9,13.9,0,9.92005847772167,9.92005847772167,9.92005847772167,9.92005847772167,0,0.0,1.0
2017-10-17,13.5,13.5,13.5,13.5,2,9.63458916901025,9.63458916901025,9.63458916901025,9.63458916901025,2.80240283486563,0.0,1.0
2017-10-18,13.95,14.0,13.95,13.95,512,9.95574214131059,9.99142580489952,9.95574214131059,9.95574214131059,717.415125725601,0.0,1.0
2017-10-19,14.0,14.0,14.0,14.0,600,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,840.720850459688,0.0,1.0
2017-10-20,14.0,14.0,14.0,14.0,0,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,0,0.0,1.0
2017-10-23,14.0,14.0,14.0,14.0,0,9.99142580489952,9.99142580489952,9.99142580489952,9.99142580489952,0,0.0,1.0
2017-10-24,14.7,14.7,13.35,13.35,413,10.4909970951445,10.4909970951445,9.52753817824347,9.52753817824347,578.696185399752,0.0,1.0
2017-10-25,14.7,14.7,14.7,14.7,0,10.4909970951445,10.4909970951445,10.4909970951445,10.4909970951445,0,0.0,1.0
2017-10-26,14.7,14.7,14.7,14.7,0,10.4909970951445,10.4909970951445,10.4909970951445,10.4909970951445,0,0.0,1.0
2017-10-27,13.35,13.35,13.35,13.35,300,9.52753817824347,9.52753817824347,9.52753817824347,9.52753817824347,420.360425229844,0.0,1.0
2017-10-30,13.35,13.35,13.35,13.35,0,9.52753817824347,9.52753817824347,9.52753817824347,9.52753817824347,0,0.0,1.0
2017-10-31,15.25,15.25,15.25,15.25,539,10.9709423704156,10.9709423704156,10.9709423704156,10.9709423704156,749.229165779368,0.1225,1.0
2017-11-01,15.6,15.6,15.45,15.45,788,11.2227344903923,11.2227344903923,11.1148235818308,11.1148235818308,1095.3480197294,0.0,1.0
2017-11-02,15.76,15.76,15.75,15.75,1038,11.3378394595245,11.3378394595245,11.3306453989538,11.3306453989538,1442.85690923746,0.0,1.0
2017-11-03,15.76,15.76,15.76,15.76,30,11.3378394595245,11.3378394595245,11.3378394595245,11.3378394595245,41.701066740967,0.0,1.0
2017-11-06,15.91,15.91,15.91,15.91,200,11.445750368086,11.445750368086,11.445750368086,11.445750368086,278.007111606446,0.0,1.0
2017-11-07,15.91,15.91,15.91,15.91,1,11.445750368086,11.445750368086,11.445750368086,11.445750368086,1.39003555803223,0.0,1.0
2017-11-08,15.91,15.91,15.91,15.91,4,11.445750368086,11.445750368086,11.445750368086,11.445750368086,5.56014223212891,0.0,1.0
2017-11-09,15.91,15.91,15.91,15.91,0,11.445750368086,11.445750368086,11.445750368086,11.445750368086,0,0.0,1.0
2017-11-10,15.91,15.91,15.91,15.91,0,11.445750368086,11.445750368086,11.445750368086,11.445750368086,0,0.0,1.0
2017-11-13,15.91,15.91,15.91,15.91,5,11.445750368086,11.445750368086,11.445750368086,11.445750368086,6.95017779016114,0.0,1.0
2017-11-14,15.91,15.91,15.91,15.91,0,11.445750368086,11.445750368086,11.445750368086,11.445750368086,0,0.0,1.0
2017-11-15,15.91,15.91,15.91,15.91,15,11.445750368086,11.445750368086,11.445750368086,11.445750368086,20.8505333704834,0.0,1.0
2017-11-16,15.0,16.5,15.0,16.5,23,10.7910908561465,11.8701999417611,10.7910908561465,11.8701999417611,31.9708178347411,0.0,1.0
2017-11-17,16.2,16.7,16.2,16.7,30,11.6543781246382,12.0140811531764,11.6543781246382,12.0140811531764,41.7010667409667,0.0,1.0
2017-11-20,15.6,15.6,15.6,15.6,7,11.2227344903923,11.2227344903923,11.2227344903923,11.2227344903923,9.7302489062256,0.0,1.0
2017-11-21,15.91,15.91,15.91,15.91,0,11.445750368086,11.445750368086,11.445750368086,11.445750368086,0,0.0,1.0
2017-11-22,15.45,15.5,15.45,15.45,1218,11.1148235818308,11.1507938846847,11.1148235818308,11.1148235818308,1693.06330968326,0.0,1.0
2017-11-24,15.45,15.45,15.45,15.45,34,11.1148235818308,11.1148235818308,11.1148235818308,11.1148235818308,47.2612089730959,0.0,1.0
2017-11-27,15.45,15.45,15.45,15.45,0,11.1148235818308,11.1148235818308,11.1148235818308,11.1148235818308,0,0.0,1.0
2017-11-28,15.45,15.45,15.45,15.45,0,11.1148235818308,11.1148235818308,11.1148235818308,11.1148235818308,0,0.0,1.0
2017-11-29,13.85,15.35,13.85,15.35,1182,9.96377389050856,11.0428829761232,9.96377389050856,11.0428829761232,1643.02202959409,0.0,1.0
2017-11-30,13.85,13.85,13.85,13.85,1,9.96377389050856,9.96377389050856,9.96377389050856,9.96377389050856,1.39003555803223,0.0,1.0
2017-12-01,13.85,13.85,13.85,13.85,22,9.96377389050856,9.96377389050856,9.96377389050856,9.96377389050856,30.580782276709,0.0,1.0
2017-12-04,13.9,13.9,13.9,13.9,14,9.99974419336238,9.99974419336238,9.99974419336238,9.99974419336238,19.4604978124512,0.0,1.0
2017-12-05,14.15,14.15,14.15,14.15,10,10.1795957076315,10.1795957076315,10.1795957076315,10.1795957076315,13.9003555803223,0.0,1.0
2017-12-06,13.85,13.85,13.85,13.85,20,9.96377389050856,9.96377389050856,9.96377389050856,9.96377389050856,27.8007111606445,0.0,1.0
2017-12-07,15.65,15.65,15.2,15.2,12,11.2587047932461,11.2587047932461,10.9349720675617,10.9349720675617,16.6804266963868,0.0,1.0
2017-12-08,15.65,15.65,15.65,15.65,6,11.2587047932461,11.2587047932461,11.2587047932461,11.2587047932461,8.34021334819339,0.0,1.0
2017-12-11,15.65,15.65,15.65,15.65,106,11.2587047932461,11.2587047932461,11.2587047932461,11.2587047932461,147.343769151417,0.0,1.0
2017-12-12,14.25,14.25,14.15,14.15,180,10.2515363133391,10.2515363133391,10.1795957076315,10.1795957076315,250.206400445802,0.0,1.0
2017-12-13,14.81,15.0,14.55,14.65,2469,10.6544037053019,10.7910908561465,10.4673581304621,10.5392987361697,3431.99779278158,0.0,1.0
2017-12-14,14.4,14.5,14.4,14.5,1103,10.3594472219006,10.4313878276082,10.3594472219006,10.4313878276082,1533.20922050955,0.0,1.0
2017-12-15,14.15,14.15,13.9,13.9,500,10.1795957076315,10.1795957076315,9.99974419336238,9.99974419336238,695.017779016113,0.0,1.0
2017-12-18,14.15,14.15,14.15,14.15,0,10.1795957076315,10.1795957076315,10.1795957076315,10.1795957076315,0,0.0,1.0
2017-12-19,13.85,13.85,13.85,13.85,500,9.96377389050856,9.96377389050856,9.96377389050856,9.96377389050856,695.017779016113,0.0,1.0
2017-12-20,14.0,14.0,13.7,13.7,3256,10.07168479907,10.07168479907,9.8558629819471,9.8558629819471,4525.95577695294,0.0,1.0
2017-12-21,14.0,14.0,14.0,14.0,2,10.07168479907,10.07168479907,10.07168479907,10.07168479907,2.78007111606446,0.0,1.0
2017-12-22,13.75,13.75,13.75,13.75,500,9.89183328480092,9.89183328480092,9.89183328480092,9.89183328480092,695.017779016113,0.0,1.0
2017-12-26,13.75,13.75,13.75,13.75,6,9.89183328480092,9.89183328480092,9.89183328480092,9.89183328480092,8.34021334819336,0.0,1.0
2017-12-27,13.9,14.8,13.9,14.8,1149,9.99974419336238,10.6472096447312,9.99974419336238,10.6472096447312,1597.15085617903,0.0,1.0
2017-12-28,13.91,14.0,13.91,14.0,1255,10.0069382539331,10.07168479907,10.0069382539331,10.07168479907,1744.49462533045,0.0,1.0
2017-12-29,15.22,15.22,14.0,14.01,300,10.9493601887033,10.9493601887033,10.07168479907,10.0788788596408,417.010667409667,0.0,1.0
2018-01-02,15.22,15.22,15.22,15.22,0,10.9493601887033,10.9493601887033,10.9493601887033,10.9493601887033,0,0.0,1.0
2018-01-03,15.22,15.22,15.22,15.22,0,10.9493601887033,10.9493601887033,10.9493601887033,10.9493601887033,0,0.0,1.0
2018-01-04,15.22,15.22,15.22,15.22,0,10.9493601887033,10.9493601887033,10.9493601887033,10.9493601887033,0,0.0,1.0
2018-01-05,15.22,15.22,15.22,15.22,1,10.9493601887033,10.9493601887033,10.9493601887033,10.9493601887033,1.39003555803222,0.0,1.0
2018-01-08,14.9,14.9,14.9,14.9,406,10.7191502504388,10.7191502504388,10.7191502504388,10.7191502504388,564.354436561085,0.0,1.0
2018-01-09,14.95,15.13,14.55,14.55,5026,10.7551205532926,10.8846136435664,10.4673581304621,10.4673581304621,6986.31871466999,0.0,1.0
2018-01-10,15.05,15.5,14.96,15.05,4114,10.8270611590003,11.1507938846847,10.7623146138634,10.8270611590003,5718.60628574457,0.0,1.0
2018-01-11,15.35,15.5,15.05,15.2,3953,11.0428829761232,11.1507938846847,10.8270611590003,10.9349720675617,5494.8105609014,0.0,1.0
2018-01-12,15.5,15.5,15.26,15.45,2732,11.1507938846847,11.1507938846847,10.9781364309863,11.1148235818308,3797.57714454403,0.0,1.0
2018-01-16,15.5,15.5,15.5,15.5,351,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,487.90248086931,0.0,1.0
2018-01-17,15.5,15.5,15.5,15.5,256,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,355.849102856249,0.0,1.0
2018-01-18,15.5,15.5,15.5,15.5,18,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,25.02064004458,0.0,1.0
2018-01-19,15.5,15.5,15.5,15.5,26,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,36.1409245088378,0.0,1.0
2018-01-22,15.5,15.5,15.5,15.5,81,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,112.59288020061,0.0,1.0
2018-01-23,15.5,15.5,15.5,15.5,0,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,0,0.0,1.0
2018-01-24,15.5,15.5,15.5,15.5,0,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,0,0.0,1.0
2018-01-25,15.5,15.5,15.5,15.5,13,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,18.0704622544189,0.0,1.0
2018-01-26,15.5,15.5,15.5,15.5,24,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,33.3608533927734,0.0,1.0
2018-01-29,15.5,15.5,15.5,15.5,84,11.1507938846847,11.1507938846847,11.1507938846847,11.1507938846847,116.762986874707,0.0,1.0
2018-01-30,15.25,15.25,15.25,15.25,324,10.9709423704156,10.9709423704156,10.9709423704156,10.9709423704156,450.37152080244,0.0,1.0
2018-01-31,15.25,15.25,15.25,15.25,9,11.0590696124074,11.0590696124074,11.0590696124074,11.0590696124074,12.4106280917173,0.1225,1.0
2018-02-01,15.25,15.25,15.25,15.25,1,11.0590696124074,11.0590696124074,11.0590696124074,11.0590696124074,1.37895867685747,0.0,1.0
2018-02-02,15.25,15.25,15.25,15.25,6,11.0590696124074,11.0590696124074,11.0590696124074,11.0590696124074,8.27375206114484,0.0,1.0
2018-02-05,14.6,14.95,14.6,14.95,545,10.5876994322065,10.8415141446224,10.5876994322065,10.8415141446224,751.532478887318,0.0,1.0
2018-02-06,14.25,14.25,14.25,14.25,300,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,413.687603057243,0.0,1.0
2018-02-07,14.25,14.25,14.25,14.25,10,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,13.7895867685748,0.0,1.0
2018-02-08,14.25,14.25,14.25,14.25,10,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,13.7895867685748,0.0,1.0
2018-02-09,14.25,14.25,14.25,14.25,18,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,24.8212561834346,0.0,1.0
2018-02-12,14.25,14.25,14.25,14.25,169,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,233.044016388913,0.0,1.0
2018-02-13,14.25,14.25,14.25,14.25,52,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,71.7058511965888,0.0,1.0
2018-02-14,14.25,14.25,14.25,14.25,22,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,30.3370908908645,0.0,1.0
2018-02-15,14.25,14.25,14.25,14.25,23,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,31.716049567722,0.0,1.0
2018-02-16,14.25,14.25,14.25,14.25,52,10.3338847197905,10.3338847197905,10.3338847197905,10.3338847197905,71.7058511965888,0.0,1.0
2018-02-20,14.4,14.5,14.4,14.5,268,10.4426624536831,10.5151809429448,10.4426624536831,10.5151809429448,369.560925397801,0.0,1.0
2018-02-21,14.4,14.4,14.4,14.4,19,10.4426624536831,10.4426624536831,10.4426624536831,10.4426624536831,26.2002148602919,0.0,1.0
2018-02-22,14.4,14.4,14.4,14.4,97,10.4426624536831,10.4426624536831,10.4426624536831,10.4426624536831,133.758991655174,0.0,1.0
2018-02-23,14.4,14.4,14.4,14.4,746,10.4426624536831,10.4426624536831,10.4426624536831,10.4426624536831,1028.70317293567,0.0,1.0
2018-02-26,14.4,14.4,14.4,14.4,19,10.4426624536831,10.4426624536831,10.4426624536831,10.4426624536831,26.2002148602919,0.0,1.0
2018-02-27,14.4,14.4,14.4,14.4,16,10.4426624536831,10.4426624536831,10.4426624536831,10.4426624536831,22.0633388297195,0.0,1.0
2018-02-28,14.01,14.01,14.01,14.01,215,10.1598403455625,10.1598403455625,10.1598403455625,10.1598403455625,296.476115524356,0.0,1.0
2018-03-01,14.01,14.01,14.01,14.01,13,10.1598403455625,10.1598403455625,10.1598403455625,10.1598403455625,17.9264627991471,0.0,1.0
2018-03-02,14.01,14.01,14.01,14.01,23,10.1598403455625,10.1598403455625,10.1598403455625,10.1598403455625,31.7160495677218,0.0,1.0
2018-03-05,14.01,14.01,14.01,14.01,52,10.1598403455625,10.1598403455625,10.1598403455625,10.1598403455625,71.7058511965884,0.0,1.0
2018-03-06,14.01,14.01,14.01,14.01,76,10.1598403455625,10.1598403455625,10.1598403455625,10.1598403455625,104.800859441168,0.0,1.0
2018-03-07,14.15,14.15,14.15,14.15,100,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,137.895867685746,0.0,1.0
2018-03-08,14.15,14.15,14.15,14.15,16,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,22.0633388297194,0.0,1.0
2018-03-09,14.15,14.15,14.15,14.15,133,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,183.401504022043,0.0,1.0
2018-03-12,14.15,14.15,14.15,14.15,0,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,0,0.0,1.0
2018-03-13,14.15,14.15,14.15,14.15,21,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,28.9581322140068,0.0,1.0
2018-03-14,14.15,14.15,14.15,14.15,62,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,85.4954379651628,0.0,1.0
2018-03-15,14.15,14.15,14.15,14.15,4,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,5.51583470742986,0.0,1.0
2018-03-16,14.15,14.15,14.15,14.15,5,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,6.89479338428732,0.0,1.0
2018-03-19,14.32,14.32,14.32,14.32,200,10.3846476622737,10.3846476622737,10.3846476622737,10.3846476622737,275.791735371495,0.0,1.0
2018-03-20,14.32,14.32,14.32,14.32,5,10.3846476622737,10.3846476622737,10.3846476622737,10.3846476622737,6.89479338428737,0.0,1.0
2018-03-21,14.15,14.15,14.15,14.15,489,10.2613662305289,10.2613662305289,10.2613662305289,10.2613662305289,674.3107929833,0.0,1.0
2018-03-22,14.05,14.05,14.05,14.05,400,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,551.583470742986,0.0,1.0
2018-03-23,14.05,14.05,14.05,14.05,23,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,31.7160495677217,0.0,1.0
2018-03-26,14.05,14.05,14.05,14.05,0,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,0,0.0,1.0
2018-03-27,14.05,14.05,14.05,14.05,0,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,0,0.0,1.0
2018-03-28,14.05,14.05,14.05,14.05,4,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,5.51583470742986,0.0,1.0
2018-03-29,14.05,14.05,14.05,14.05,8,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,11.0316694148597,0.0,1.0
2018-04-02,14.05,14.05,14.05,14.05,0,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,0,0.0,1.0
2018-04-03,14.05,14.05,14.05,14.05,20,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,27.5791735371493,0.0,1.0
2018-04-04,14.05,14.05,14.05,14.05,127,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,175.127751960898,0.0,1.0
2018-04-05,14.05,14.05,14.05,14.05,1,10.1888477412672,10.1888477412672,10.1888477412672,10.1888477412672,1.37895867685747,0.0,1.0
2018-04-06,15.55,15.55,14.82,14.96,7349,11.2766250801925,11.2766250801925,10.7472401085822,10.8487659935485,10133.9673162255,0.0,1.0
2018-04-09,15.55,15.55,15.55,15.55,7,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,9.65271073800228,0.0,1.0
2018-04-10,15.55,15.55,15.55,15.55,1,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,1.37895867685747,0.0,1.0
2018-04-11,15.55,15.55,15.55,15.55,0,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,0,0.0,1.0
2018-04-12,15.55,15.55,15.55,15.55,0,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,0,0.0,1.0
2018-04-13,15.55,15.55,15.55,15.55,8,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,11.0316694148598,0.0,1.0
2018-04-16,15.55,15.55,15.55,15.55,0,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,0,0.0,1.0
2018-04-17,15.55,15.55,15.55,15.55,0,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,0,0.0,1.0
2018-04-18,15.55,15.55,15.55,15.55,24,11.2766250801925,11.2766250801925,11.2766250801925,11.2766250801925,33.0950082445793,0.0,1.0
2018-04-19,15.14,15.14,14.9,14.9,224,10.9792992742196,10.9792992742196,10.8052548999915,10.8052548999915,308.886743616072,0.0,1.0
2018-04-20,15.14,15.14,15.14,15.14,0,10.9792992742196,10.9792992742196,10.9792992742196,10.9792992742196,0,0.0,1.0
2018-04-23,15.14,15.14,15.14,15.14,0,10.9792992742196,10.9792992742196,10.9792992742196,10.9792992742196,0,0.0,1.0
2018-04-24,14.2,14.2,14.2,14.2,100,10.2976254751597,10.2976254751597,10.2976254751597,10.2976254751597,137.895867685747,0.0,1.0
2018-04-25,14.2,14.2,14.2,14.2,0,10.2976254751597,10.2976254751597,10.2976254751597,10.2976254751597,0,0.0,1.0
2018-04-26,14.2,14.2,14.2,14.2,0,10.2976254751597,10.2976254751597,10.2976254751597,10.2976254751597,0,0.0,1.0
2018-04-27,14.2,14.2,14.2,14.2,21,10.2976254751597,10.2976254751597,10.2976254751597,10.2976254751597,28.9581322140069,0.0,1.0
2018-04-30,13.0,13.3,13.0,13.3,210,9.51805171559656,9.73769906287956,9.51805171559656,9.73769906287956,286.823404786354,0.125,1.0
2018-05-01,13.0,13.0,13.0,13.0,0,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,0,0.0,1.0
2018-05-02,13.0,13.0,13.0,13.0,3,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,4.09747721123362,0.0,1.0
2018-05-03,13.0,13.0,13.0,13.0,63,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,86.0470214359061,0.0,1.0
2018-05-04,13.0,13.0,13.0,13.0,32,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,43.706423586492,0.0,1.0
2018-05-07,13.0,13.0,13.0,13.0,212,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,289.555056260509,0.0,1.0
2018-05-08,13.0,13.0,13.0,13.0,18,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,24.5848632674017,0.0,1.0
2018-05-09,13.0,13.0,13.0,13.0,34,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,46.4380750606477,0.0,1.0
2018-05-10,13.0,13.0,13.0,13.0,97,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,132.485096496554,0.0,1.0
2018-05-11,13.0,13.0,13.0,13.0,21,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,28.6823404786354,0.0,1.0
2018-05-14,13.0,13.0,13.0,13.0,11,9.51805171559656,9.51805171559656,9.51805171559656,9.51805171559656,15.0240831078566,0.0,1.0
2018-05-15,14.25,14.25,13.17,13.45,2414,10.4332489959424,10.4332489959424,9.64251854572359,9.84752273652105,3297.10332930598,0.0,1.0
2018-05-16,14.25,14.25,14.25,14.25,88,10.4332489959424,10.4332489959424,10.4332489959424,10.4332489959424,120.192664862853,0.0,1.0
2018-05-17,14.0,14.79,13.7,14.02,3822,10.2502095398732,10.8286142210518,10.0305621925902,10.2648526963587,5220.18596711165,0.0,1.0
2018-05-18,12.85,13.05,12.85,13.05,507,9.40822804195506,9.55465960681039,9.40822804195506,9.55465960681039,692.473648698483,0.0,1.0
2018-05-21,14.0,14.0,13.17,13.39,3041,10.2502095398732,10.2502095398732,9.64251854572359,9.80359326706445,4153.47606645382,0.0,1.0
2018-05-22,13.0,14.55,13.0,13.5,3839,9.51805171559656,10.6528963432254,9.51805171559656,9.88413062773489,5243.40500464196,0.0,1.0
2018-05-23,13.15,13.5,13.05,13.5,1232,9.62787538923806,9.88413062773489,9.55465960681039,9.88413062773489,1682.69730807994,0.0,1.0
2018-05-24,13.75,13.75,13.75,13.75,1351,10.0671700838041,10.0671700838041,10.0671700838041,10.0671700838041,1845.2305707922,0.0,1.0
2018-05-25,13.75,13.75,13.75,13.75,31,10.0671700838041,10.0671700838041,10.0671700838041,10.0671700838041,42.3405978494139,0.0,1.0
2018-05-29,13.61,13.76,13.61,13.76,1263,9.96466798840532,10.0744916620468,9.96466798840532,10.0744916620468,1725.03790592936,0.0,1.0
2018-05-30,13.45,13.45,13.45,13.45,231,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,315.505745264989,0.0,1.0
2018-05-31,13.45,13.45,13.45,13.45,4,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,5.4633029483115,0.0,1.0
2018-06-01,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-06-04,13.45,13.45,13.45,13.45,19,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,25.9506890044796,0.0,1.0
2018-06-05,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-06-06,13.5,13.5,13.5,13.5,288,9.88413062773489,9.88413062773489,9.88413062773489,9.88413062773489,393.357812278428,0.0,1.0
2018-06-07,14.0,14.0,13.2,13.55,4459,10.2502095398732,10.2502095398732,9.66448328045189,9.92073851894872,6090.21696163025,0.0,1.0
2018-06-08,13.45,14.44,13.45,14.05,5034,9.84752273652105,10.5723589825549,9.84752273652105,10.286817431087,6875.56676045002,0.0,1.0
2018-06-11,14.5,14.5,14.5,14.5,200,10.6162884520115,10.6162884520115,10.6162884520115,10.6162884520115,273.165147415576,0.0,1.0
2018-06-12,13.8,13.8,13.75,13.75,1172,10.1037779750179,10.1037779750179,10.0671700838041,10.0671700838041,1600.74776385527,0.0,1.0
2018-06-13,13.9,14.39,13.9,14.05,1136,10.1769937574455,10.5357510913411,10.1769937574455,10.286817431087,1551.57803732047,0.0,1.0
2018-06-14,13.65,13.65,13.65,13.65,300,9.99395430137639,9.99395430137639,9.99395430137639,9.99395430137639,409.747721123362,0.0,1.0
2018-06-15,13.65,13.65,13.65,13.65,2,9.99395430137639,9.99395430137639,9.99395430137639,9.99395430137639,2.73165147415575,0.0,1.0
2018-06-18,13.65,13.65,13.65,13.65,0,9.99395430137639,9.99395430137639,9.99395430137639,9.99395430137639,0,0.0,1.0
2018-06-19,13.6,14.0,13.51,13.51,2126,9.95734641016255,10.2502095398732,9.89145220597765,9.89145220597765,2903.74551702756,0.0,1.0
2018-06-20,13.76,13.95,13.76,13.95,1100,10.0744916620468,10.2136016486594,10.0744916620468,10.2136016486594,1502.40831078566,0.0,1.0
2018-06-21,13.55,13.55,12.83,13.3,2291,9.92073851894872,9.92073851894872,9.39358488546952,9.73769906287956,3129.10676364541,0.0,1.0
2018-06-22,13.45,13.5,13.38,13.5,700,9.84752273652105,9.88413062773489,9.79627168882169,9.88413062773489,956.078015954513,0.0,1.0
2018-06-25,13.65,13.9,13.65,13.75,700,9.99395430137639,10.1769937574455,9.99395430137639,10.0671700838041,956.078015954512,0.0,1.0
2018-06-26,13.55,13.55,13.38,13.42,600,9.92073851894872,9.92073851894872,9.79627168882169,9.82555800179275,819.495442246725,0.0,1.0
2018-06-27,13.25,13.79,13.25,13.7,906,9.70109117166572,10.0964563967751,9.70109117166572,10.0305621925902,1237.43811779255,0.0,1.0
2018-06-28,13.55,13.55,13.22,13.22,663,9.92073851894872,9.92073851894872,9.67912643693742,9.67912643693742,905.542463682631,0.0,1.0
2018-06-29,13.2,13.84,13.2,13.55,1719,9.66448328045189,10.1330642879889,9.66448328045189,9.92073851894872,2347.85444203687,0.0,1.0
2018-07-02,13.2,13.2,13.2,13.2,23,9.66448328045189,9.66448328045189,9.66448328045189,9.66448328045189,31.4139919527911,0.0,1.0
2018-07-03,13.95,13.95,13.6,13.6,401,10.2136016486594,10.2136016486594,9.95734641016255,9.95734641016255,547.696120568227,0.0,1.0
2018-07-05,13.9503,13.9503,13.9503,13.9503,0,10.2138212960067,10.2138212960067,10.2138212960067,10.2138212960067,0,0.0,1.0
2018-07-06,13.95,13.95,13.95,13.95,0,10.2136016486594,10.2136016486594,10.2136016486594,10.2136016486594,0,0.0,1.0
2018-07-09,13.7,13.7,12.91,13.7,1617,10.0305621925902,10.0305621925902,9.45215751141166,10.0305621925902,2208.54021685493,0.0,1.0
2018-07-10,13.45,13.83,13.45,13.83,1653,9.84752273652105,10.1257427097462,9.84752273652105,10.1257427097462,2257.70994338973,0.0,1.0
2018-07-11,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-12,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-13,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-16,13.45,13.45,13.45,13.45,2,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,2.73165147415575,0.0,1.0
2018-07-17,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-18,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-19,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-20,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-23,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-24,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-25,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-26,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-27,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-30,13.45,13.45,13.45,13.45,0,9.84752273652105,9.84752273652105,9.84752273652105,9.84752273652105,0,0.0,1.0
2018-07-31,12.72,12.72,12.72,12.72,100,9.40456725283368,9.40456725283368,9.40456725283368,9.40456725283368,135.253432274275,0.125,1.0
2018-08-01,12.72,12.72,12.72,12.72,0,9.40456725283368,9.40456725283368,9.40456725283368,9.40456725283368,0,0.0,1.0
2018-08-02,14.0,14.0,12.96,13.5,1210,10.3509388002886,10.3509388002886,9.58201191798148,9.98126241456404,1636.56653051873,0.0,1.0
2018-08-03,14.43,14.43,13.7,13.7,824,10.6688604920118,10.6688604920118,10.1291329688539,10.1291329688539,1114.48828194002,0.0,1.0
2018-08-06,14.2,14.74,13.95,13.95,1120,10.4988093545785,10.898059851161,10.3139711617162,10.3139711617162,1514.83844147187,0.0,1.0
2018-08-07,14.2,14.2,14.2,14.2,0,10.4988093545785,10.4988093545785,10.4988093545785,10.4988093545785,0,0.0,1.0
2018-08-08,14.2,14.2,14.2,14.2,0,10.4988093545785,10.4988093545785,10.4988093545785,10.4988093545785,0,0.0,1.0
2018-08-09,14.2,14.2,14.2,14.2,0,10.4988093545785,10.4988093545785,10.4988093545785,10.4988093545785,0,0.0,1.0
2018-08-10,14.2,14.2,14.2,14.2,0,10.4988093545785,10.4988093545785,10.4988093545785,10.4988093545785,0,0.0,1.0
2018-08-13,14.0,14.25,13.27,14.25,2700,10.3509388002886,10.5357769931509,9.81121127713073,10.5357769931509,3651.84267140543,0.0,1.0
2018-08-14,13.9,14.5582,13.9,14.2,3400,10.2770035231437,10.7636455173116,10.2770035231437,10.4988093545785,4598.61669732534,0.0,1.0
2018-08-15,13.6,13.6,13.6,13.6,100,10.055197691709,10.055197691709,10.055197691709,10.055197691709,135.253432274274,0.0,1.0
2018-08-16,13.6,13.6,13.6,13.6,31,10.055197691709,10.055197691709,10.055197691709,10.055197691709,41.928564005025,0.0,1.0
2018-08-17,14.4,14.45,12.71,13.25,4621,10.6466799088683,10.6836475474408,9.39717372511918,9.79642422170174,6250.06110539424,0.0,1.0
2018-08-20,14.4,14.7,13.74,13.74,3628,10.6466799088683,10.8684857403031,10.1587070797118,10.1587070797118,4906.99452291069,0.0,1.0
2018-08-21,14.4,14.4,14.4,14.4,22,10.6466799088683,10.6466799088683,10.6466799088683,10.6466799088683,29.7557551003404,0.0,1.0
2018-08-22,14.4,14.4,14.4,14.4,23,10.6466799088683,10.6466799088683,10.6466799088683,10.6466799088683,31.1082894230832,0.0,1.0
2018-08-23,13.65,13.65,13.45,13.45,560,10.0921653302814,10.0921653302814,9.94429477599158,9.94429477599158,757.419220735939,0.0,1.0
2018-08-24,13.8,13.8,13.8,13.8,537,10.2030682459988,10.2030682459988,10.2030682459988,10.2030682459988,726.310931312854,0.0,1.0
2018-08-27,13.8,13.8,13.8,13.8,74,10.2030682459988,10.2030682459988,10.2030682459988,10.2030682459988,100.087539882963,0.0,1.0
2018-08-28,14.5,14.6,13.79,14.02,3765,10.7206151860132,10.7945504631581,10.1956747182843,10.3657258557176,5092.29172512645,0.0,1.0
2018-08-29,13.4,14.94,13.4,14.5,4068,9.90732713741912,11.0459304054509,9.90732713741912,10.7206151860132,5502.10962491749,0.0,1.0
2018-08-30,14.4,14.4,13.5,13.7,3116,10.6466799088683,10.6466799088683,9.98126241456404,10.1291329688539,4214.4969496664,0.0,1.0
2018-08-31,13.4,13.4,13.4,13.4,238,9.90732713741912,9.90732713741912,9.90732713741912,9.90732713741912,321.903168812774,0.0,1.0
2018-09-04,13.4,13.4,13.4,13.4,0,9.90732713741912,9.90732713741912,9.90732713741912,9.90732713741912,0,0.0,1.0
2018-09-05,13.4,13.4,13.4,13.4,0,9.90732713741912,9.90732713741912,9.90732713741912,9.90732713741912,0,0.0,1.0
2018-09-06,13.4,13.4,13.4,13.4,0,9.90732713741912,9.90732713741912,9.90732713741912,9.90732713741912,0,0.0,1.0
2018-09-07,13.5,13.5,13.5,13.5,309,9.98126241456404,9.98126241456404,9.98126241456404,9.98126241456404,417.933105727509,0.0,1.0
2018-09-10,13.5,13.5,13.5,13.5,0,9.98126241456404,9.98126241456404,9.98126241456404,9.98126241456404,0,0.0,1.0
2018-09-11,13.5,13.5,13.5,13.5,1,9.98126241456404,9.98126241456404,9.98126241456404,9.98126241456404,1.35253432274275,0.0,1.0
2018-09-12,13.9,13.9,13.2,13.48,1113,10.2770035231437,10.2770035231437,9.75945658312929,9.96647535913506,1505.37070121268,0.0,1.0
2018-09-13,13.25,14.19,13.15,14.1,2768,9.79642422170174,10.491415826864,9.72248894455683,10.4248740774336,3743.81500535192,0.0,1.0
2018-09-14,13.55,13.55,11.52,13.35,4000,10.0182300531365,10.0182300531365,8.51734392709465,9.87035949884666,5410.13729097098,0.0,1.0
2018-09-17,12.6,13.93,12.6,13.93,1974,9.31584492025977,10.2991841062872,9.31584492025977,10.2991841062872,2669.90275309418,0.0,1.0
2018-09-18,13.25,13.25,12.36,12.9,3788,9.79642422170174,9.79642422170174,9.13840025511197,9.53765075169453,5123.40001454952,0.0,1.0
2018-09-19,13.33,14.49,13.26,13.35,3294,9.85557244341768,10.7132216582987,9.80381774941624,9.87035949884666,4455.2480591146,0.0,1.0
2018-09-20,13.55,13.55,12.9,12.9,2106,10.0182300531365,10.0182300531365,9.53765075169453,9.53765075169453,2848.43728369622,0.0,1.0
2018-09-21,13.15,13.57,13.05,13.4,3059,9.72248894455683,10.0330171085655,9.64855366741191,9.90732713741912,4137.40249327006,0.0,1.0
2018-09-24,13.15,13.15,13.15,13.15,0,9.72248894455683,9.72248894455683,9.72248894455683,9.72248894455683,0,0.0,1.0
2018-09-25,13.5,13.5,13.21,13.43,1900,9.98126241456404,9.98126241456404,9.76685011084378,9.9295077205626,2569.81521321122,0.0,1.0
2018-09-26,13.55,14.02,13.5,13.5,2493,10.0182300531365,10.3657258557176,9.98126241456404,9.98126241456404,3371.86806659767,0.0,1.0
2018-09-27,13.58,13.92,13.58,13.92,500,10.04041063628,10.2917905785727,10.04041063628,10.2917905785727,676.267161371371,0.0,1.0
2018-09-28,13.75,13.75,13.27,13.5,2356,10.1661006074263,10.1661006074263,9.81121127713073,9.98126241456404,3186.57086438192,0.0,1.0
2018-10-01,13.77,14.5,13.71,13.87,2308,10.1808876628553,10.7206151860132,10.1365264965684,10.2548229400002,3121.64921689026,0.0,1.0
2018-10-02,13.9,13.9,13.55,13.55,3000,10.2770035231437,10.2770035231437,10.0182300531365,10.0182300531365,4057.60296822824,0.0,1.0
2018-10-03,13.75,14.19,13.69,13.69,3505,10.1661006074263,10.491415826864,10.1217394411394,10.1217394411394,4740.63280121334,0.0,1.0
2018-10-04,13.81,13.81,13.29,13.64,2706,10.2104617737133,10.2104617737133,9.82599833255971,10.0847718025669,3659.95787734187,0.0,1.0
2018-10-05,13.7,14.37,13.7,14.0,6534,10.1291329688539,10.6244993257248,10.1291329688539,10.3509388002886,8837.45926480108,0.0,1.0
2018-10-08,13.7,13.78,13.41,13.57,3303,10.1291329688539,10.1882811905698,9.91472066513361,10.0330171085655,4467.42086801928,0.0,1.0
2018-10-09,13.63,14.2,13.63,14.01,4810,10.0773782748524,10.4988093545785,10.0773782748524,10.3583323280031,6505.69009239263,0.0,1.0
2018-10-10,12.85,12.85,12.85,12.85,300,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,405.760296822824,0.0,1.0
2018-10-11,12.85,12.85,12.85,12.85,8,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,10.820274581942,0.0,1.0
2018-10-12,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-15,12.74,13.49,12.74,13.05,3239,9.41935430826266,9.97386888684955,9.41935430826266,9.64855366741191,4380.85867136375,0.0,1.0
2018-10-16,12.85,12.85,12.85,12.85,400,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,541.013729097098,0.0,1.0
2018-10-17,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-18,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-19,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-22,12.85,12.85,12.85,12.85,10,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,13.5253432274275,0.0,1.0
2018-10-23,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-24,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-25,12.85,12.85,12.85,12.85,49,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,66.2741818143945,0.0,1.0
2018-10-26,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-29,12.85,12.85,12.85,12.85,124,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,167.7142560201,0.0,1.0
2018-10-30,12.85,12.85,12.85,12.85,0,9.50068311312207,9.50068311312207,9.50068311312207,9.50068311312207,0,0.0,1.0
2018-10-31,12.7291,12.7291,12.7291,12.7291,22,9.50371445948501,9.50371445948501,9.50371445948501,9.50371445948501,29.4663945548691,0.125,1.0
2018-11-01,12.7,12.7,12.7,12.7,244,9.48198801450689,9.48198801450689,9.48198801450689,9.48198801450689,326.809103244912,0.0,1.0
2018-11-02,12.7,12.7,12.7,12.7,19,9.48198801450689,9.48198801450689,9.48198801450689,9.48198801450689,25.4482498428415,0.0,1.0
2018-11-05,12.7,12.7,12.7,12.7,265,9.48198801450689,9.48198801450689,9.48198801450689,9.48198801450689,354.936116229105,0.0,1.0
2018-11-06,12.7,12.7,12.7,12.7,0,9.48198801450689,9.48198801450689,9.48198801450689,9.48198801450689,0,0.0,1.0
2018-11-07,12.7,12.7,12.7,12.7,81,9.48198801450689,9.48198801450689,9.48198801450689,9.48198801450689,108.489907224745,0.0,1.0
2018-11-08,12.49,12.49,12.49,12.49,603,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,807.647087117549,0.0,1.0
2018-11-09,12.49,12.49,12.49,12.49,2,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,2.67876314135174,0.0,1.0
2018-11-12,12.49,12.49,12.49,12.49,16,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,21.4301051308139,0.0,1.0
2018-11-13,12.49,12.49,12.49,12.49,0,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,0,0.0,1.0
2018-11-14,12.49,12.49,12.49,12.49,4,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,5.35752628270347,0.0,1.0
2018-11-15,12.49,12.49,12.49,12.49,41,9.32519923631426,9.32519923631426,9.32519923631426,9.32519923631426,54.9146443977106,0.0,1.0
2018-11-16,12.45,12.55,12.45,12.55,4557,9.29533470713471,9.36999603008358,9.29533470713471,9.36999603008358,6103.56181756993,0.0,1.0
2018-11-19,12.48,12.49,12.48,12.49,583,9.31773310401937,9.32519923631426,9.31773310401937,9.32519923631426,780.859455704031,0.0,1.0
2018-11-20,12.48,12.48,12.48,12.48,260,9.31773310401937,9.31773310401937,9.31773310401937,9.31773310401937,348.239208375726,0.0,1.0
2018-11-21,12.33,12.4,12.28,12.28,950,9.20574111959606,9.25800404566027,9.16841045812162,9.16841045812162,1272.41249214208,0.0,1.0
2018-11-23,12.33,12.33,12.33,12.33,950,9.20574111959606,9.20574111959606,9.20574111959606,9.20574111959606,1272.41249214208,0.0,1.0
2018-11-26,12.33,12.33,12.33,12.33,2,9.20574111959606,9.20574111959606,9.20574111959606,9.20574111959606,2.67876314135174,0.0,1.0
2018-11-27,12.33,12.33,12.33,12.33,0,9.20574111959606,9.20574111959606,9.20574111959606,9.20574111959606,0,0.0,1.0
2018-11-28,12.5,12.55,12.25,12.5,3777,9.33266536860914,9.36999603008358,9.14601206123696,9.33266536860914,5058.84419244276,0.0,1.0
2018-11-29,12.5,12.5,12.5,12.5,1791,9.33266536860914,9.33266536860914,9.33266536860914,9.33266536860914,2398.83239308048,0.0,1.0
2018-11-30,12.1,12.1,12.1,12.1,200,9.03402007681365,9.03402007681365,9.03402007681365,9.03402007681365,267.876314135174,0.0,1.0
2018-12-03,12.1,12.1,12.1,12.1,0,9.03402007681365,9.03402007681365,9.03402007681365,9.03402007681365,0,0.0,1.0
2018-12-04,12.1,12.1,12.1,12.1,0,9.03402007681365,9.03402007681365,9.03402007681365,9.03402007681365,0,0.0,1.0
2018-12-06,12.1,12.1,12.1,12.1,36,9.03402007681365,9.03402007681365,9.03402007681365,9.03402007681365,48.2177365443313,0.0,1.0
2018-12-07,13.81,13.81,12.02,12.02,331,10.3107286992394,10.3107286992394,8.97429101845455,8.97429101845455,443.335299893712,0.0,1.0
2018-12-10,13.81,13.81,13.81,13.81,0,10.3107286992394,10.3107286992394,10.3107286992394,10.3107286992394,0,0.0,1.0
2018-12-11,12.24,12.34,12.24,12.34,650,9.13854592894207,9.21320725189095,9.13854592894207,9.21320725189095,870.598020939315,0.0,1.0
2018-12-12,12.24,12.24,12.24,12.24,0,9.13854592894207,9.13854592894207,9.13854592894207,9.13854592894207,0,0.0,1.0
2018-12-13,12.24,12.24,12.24,12.24,0,9.13854592894207,9.13854592894207,9.13854592894207,9.13854592894207,0,0.0,1.0
2018-12-14,12.24,12.24,12.24,12.24,0,9.13854592894207,9.13854592894207,9.13854592894207,9.13854592894207,0,0.0,1.0
2018-12-17,12.24,12.24,12.24,12.24,650,9.13854592894207,9.13854592894207,9.13854592894207,9.13854592894207,870.598020939315,0.0,1.0
2018-12-18,12.02,12.03,12.02,12.02,471,8.97429101845455,8.98175715074944,8.97429101845455,8.97429101845455,630.848719788334,0.0,1.0
2018-12-19,12.02,12.02,12.02,12.02,471,8.97429101845455,8.97429101845455,8.97429101845455,8.97429101845455,630.848719788334,0.0,1.0
2018-12-20,12.0,12.0,12.0,12.0,100,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,133.938157067587,0.0,1.0
2018-12-21,12.0,12.0,12.0,12.0,102,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,136.616920208939,0.0,1.0
2018-12-24,12.0,12.0,12.0,12.0,0,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,0,0.0,1.0
2018-12-26,12.0,12.0,12.0,12.0,13,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,17.4119604187863,0.0,1.0
2018-12-27,12.0,12.0,12.0,12.0,74,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,99.1142362300143,0.0,1.0
2018-12-28,12.0,12.0,12.0,12.0,280,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,375.026839789243,0.0,1.0
2018-12-31,11.8,11.8,11.8,11.8,137,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,183.495275182594,0.0,1.0
2019-01-02,11.8,11.8,11.8,11.8,137,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,183.495275182594,0.0,1.0
2019-01-03,11.8,11.8,11.8,11.8,100,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,133.938157067587,0.0,1.0
2019-01-04,11.8,11.8,11.8,11.8,0,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,0,0.0,1.0
2019-01-07,11.8,11.8,11.8,11.8,0,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,0,0.0,1.0
2019-01-08,11.8,11.8,11.8,11.8,0,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,0,0.0,1.0
2019-01-09,11.8,11.8,11.8,11.8,0,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,0,0.0,1.0
2019-01-10,11.8,11.8,11.8,11.8,13,8.81003610796703,8.81003610796703,8.81003610796703,8.81003610796703,17.4119604187863,0.0,1.0
2019-01-11,11.81,11.81,11.81,11.81,167,8.81750224026192,8.81750224026192,8.81750224026192,8.81750224026192,223.67672230287,0.0,1.0
2019-01-14,11.81,11.81,11.81,11.81,35,8.81750224026192,8.81750224026192,8.81750224026192,8.81750224026192,46.8783549736554,0.0,1.0
2019-01-15,11.81,11.81,11.81,11.81,0,8.81750224026192,8.81750224026192,8.81750224026192,8.81750224026192,0,0.0,1.0
2019-01-16,11.81,11.81,11.81,11.81,0,8.81750224026192,8.81750224026192,8.81750224026192,8.81750224026192,0,0.0,1.0
2019-01-17,11.81,11.81,11.81,11.81,80,8.81750224026192,8.81750224026192,8.81750224026192,8.81750224026192,107.150525654069,0.0,1.0
2019-01-18,12.0,12.02,12.0,12.02,536,8.95935875386478,8.97429101845455,8.95935875386478,8.97429101845455,717.908521882265,0.0,1.0
2019-01-22,12.0,12.0,12.0,12.0,22,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,29.4663945548691,0.0,1.0
2019-01-23,12.0,12.0,12.0,12.0,0,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,0,0.0,1.0
2019-01-24,12.0,12.0,12.0,12.0,0,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,0,0.0,1.0
2019-01-25,12.0,12.0,12.0,12.0,0,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,0,0.0,1.0
2019-01-28,12.0,12.0,12.0,12.0,0,8.95935875386478,8.95935875386478,8.95935875386478,8.95935875386478,0,0.0,1.0
2019-01-29,12.06,12.06,12.06,12.06,290,9.0041555476341,9.0041555476341,9.0041555476341,9.0041555476341,388.420655496002,0.0,1.0
2019-01-30,12.06,12.06,12.06,12.06,0,9.0041555476341,9.0041555476341,9.0041555476341,9.0041555476341,0,0.0,1.0
2019-01-31,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.125,1.0
2019-02-01,11.935,11.935,11.935,11.935,8,9.00318823157185,9.00318823157185,9.00318823157185,9.00318823157185,10.6051320425776,0.0,1.0
2019-02-04,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-05,12.06,12.06,12.06,12.06,12,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,15.9076980638664,0.0,1.0
2019-02-06,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-07,12.06,12.06,12.06,12.06,5,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,6.62820752661099,0.0,1.0
2019-02-08,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-11,12.06,12.06,12.06,12.06,46,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,60.9795092448211,0.0,1.0
2019-02-12,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-13,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-14,12.06,12.06,12.06,12.06,71,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,94.1205468778761,0.0,1.0
2019-02-15,12.06,12.06,12.06,12.06,93,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,123.284659994964,0.0,1.0
2019-02-19,11.935,11.935,11.935,11.935,106,9.00318823157185,9.00318823157185,9.00318823157185,9.00318823157185,140.517999564153,0.0,1.0
2019-02-20,12.06,12.06,12.06,12.06,202,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,267.779584075084,0.0,1.0
2019-02-21,12.06,12.06,12.06,12.06,202,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,267.779584075084,0.0,1.0
2019-02-22,12.06,12.06,12.06,12.06,202,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,267.779584075084,0.0,1.0
2019-02-25,12.06,12.06,12.06,12.06,202,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,267.779584075084,0.0,1.0
2019-02-26,12.06,12.06,12.06,12.06,52,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,68.9333582767543,0.0,1.0
2019-02-27,12.06,12.06,12.06,12.06,0,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,0,0.0,1.0
2019-02-28,12.06,12.06,12.06,12.06,91,9.09748220132019,9.09748220132019,9.09748220132019,9.09748220132019,120.63337698432,0.0,1.0
2019-03-01,12.95,12.95,12.75,12.8,490,9.7688552659284,9.7688552659284,9.61798491433105,9.65570250223039,649.564337607877,0.0,1.0
2019-03-04,12.95,12.95,12.95,12.95,33,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,43.7461696756325,0.0,1.0
2019-03-05,12.95,12.95,12.95,12.95,0,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,0,0.0,1.0
2019-03-06,12.95,12.95,12.95,12.95,92,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,121.959018489642,0.0,1.0
2019-03-07,12.95,12.95,12.95,12.95,0,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,0,0.0,1.0
2019-03-08,12.95,12.95,12.95,12.95,0,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,0,0.0,1.0
2019-03-11,12.95,12.95,12.95,12.95,1,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,1.3256415053222,0.0,1.0
2019-03-12,12.95,12.95,12.95,12.95,0,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,0,0.0,1.0
2019-03-13,12.95,12.95,12.95,12.95,0,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,0,0.0,1.0
2019-03-14,12.95,12.95,12.95,12.95,9,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,11.9307735478998,0.0,1.0
2019-03-15,12.95,12.95,12.95,12.95,1,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,1.3256415053222,0.0,1.0
2019-03-18,12.95,12.95,12.95,12.95,96,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,127.261584510931,0.0,1.0
2019-03-19,12.95,12.95,12.95,12.95,96,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,127.261584510931,0.0,1.0
2019-03-20,12.95,12.95,12.95,12.95,19,9.7688552659284,9.7688552659284,9.7688552659284,9.7688552659284,25.1871886011218,0.0,1.0
2019-03-21,11.8862,11.8862,11.8862,11.8862,126,8.9663758657821,8.9663758657821,8.9663758657821,8.9663758657821,167.030829670597,0.0,1.0
2019-03-22,11.89,11.89,11.89,11.89,0,8.96924240246245,8.96924240246245,8.96924240246245,8.96924240246245,0,0.0,1.0
2019-03-25,11.87,11.88,11.87,11.88,315,8.95415536730271,8.96169888488258,8.95415536730271,8.96169888488258,417.577074176492,0.0,1.0
2019-03-26,11.87,11.87,11.87,11.87,0,8.95415536730271,8.95415536730271,8.95415536730271,8.95415536730271,0,0.0,1.0
2019-03-27,11.87,11.87,11.87,11.87,0,8.95415536730271,8.95415536730271,8.95415536730271,8.95415536730271,0,0.0,1.0
2019-03-28,11.87,11.87,11.87,11.87,0,8.95415536730271,8.95415536730271,8.95415536730271,8.95415536730271,0,0.0,1.0
2019-03-29,11.87,11.87,11.87,11.87,57,8.95415536730271,8.95415536730271,8.95415536730271,8.95415536730271,75.5615658033653,0.0,1.0
2019-04-01,12.19,12.19,12.19,12.19,1615,9.19554792985847,9.19554792985847,9.19554792985847,9.19554792985847,2140.91103109535,0.0,1.0
2019-04-02,12.12,12.12,12.0,12.0,2126,9.1427433067994,9.1427433067994,9.05222109584099,9.05222109584099,2818.31384031499,0.0,1.0
2019-04-03,11.93,11.93,11.87,11.93,368,8.99941647278192,8.99941647278192,8.95415536730271,8.99941647278192,487.836073958568,0.0,1.0
2019-04-04,11.93,11.93,11.93,11.93,0,8.99941647278192,8.99941647278192,8.99941647278192,8.99941647278192,0,0.0,1.0
2019-04-05,11.85,12.14,11.6,12.14,700,8.93906833214298,9.15783034195913,8.75048039264629,9.15783034195913,927.949053725538,0.0,1.0
2019-04-08,11.85,11.85,11.85,11.85,0,8.93906833214298,8.93906833214298,8.93906833214298,8.93906833214298,0,0.0,1.0
2019-04-09,11.85,11.85,11.85,11.85,0,8.93906833214298,8.93906833214298,8.93906833214298,8.93906833214298,0,0.0,1.0
2019-04-10,11.85,11.85,11.85,11.85,31,8.93906833214298,8.93906833214298,8.93906833214298,8.93906833214298,41.0948866649881,0.0,1.0
2019-04-11,11.85,11.85,11.85,11.85,0,8.93906833214298,8.93906833214298,8.93906833214298,8.93906833214298,0,0.0,1.0
2019-04-12,11.85,11.85,11.85,11.85,0,8.93906833214298,8.93906833214298,8.93906833214298,8.93906833214298,0,0.0,1.0
2019-04-15,11.66,11.66,11.66,11.66,106,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,140.517999564153,0.0,1.0
2019-04-16,11.6584,11.6584,11.6584,11.6584,106,8.79453453531272,8.79453453531272,8.79453453531272,8.79453453531272,140.517999564153,0.0,1.0
2019-04-17,11.66,11.66,11.66,11.66,35,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,46.3974526862769,0.0,1.0
2019-04-18,11.66,11.66,11.66,11.66,0,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,0,0.0,1.0
2019-04-22,11.66,11.66,11.66,11.66,252,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,334.061659341194,0.0,1.0
2019-04-23,11.66,11.66,11.66,11.66,0,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,0,0.0,1.0
2019-04-24,11.66,11.66,11.66,11.66,23,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,30.4897546224106,0.0,1.0
2019-04-25,11.66,11.66,11.66,11.66,0,8.79574149812549,8.79574149812549,8.79574149812549,8.79574149812549,0,0.0,1.0
2019-04-26,12.07,12.07,12.07,12.07,187,9.10502571890006,9.10502571890006,9.10502571890006,9.10502571890006,247.894961495251,0.0,1.0
2019-04-29,12.125,12.125,12.125,12.125,100,9.14651506558933,9.14651506558933,9.14651506558933,9.14651506558933,132.56415053222,0.0,1.0
2019-04-30,12.15,12.15,12.15,12.15,205,9.26155370868231,9.26155370868231,9.26155370868231,9.26155370868231,268.934357921504,0.1275,1.0
2019-05-01,12.15,12.15,12.15,12.15,2,9.26155370868231,9.26155370868231,9.26155370868231,9.26155370868231,2.62374983338053,0.0,1.0
2019-05-02,12.15,12.15,12.15,12.15,0,9.26155370868231,9.26155370868231,9.26155370868231,9.26155370868231,0,0.0,1.0
2019-05-03,12.15,12.15,12.14,12.15,3678,9.26155370868231,9.26155370868231,9.25393103073278,9.26155370868231,4825.07594358679,0.0,1.0
2019-05-06,12.37,12.37,12.37,12.37,131,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,171.855614086424,0.0,1.0
2019-05-07,12.37,12.37,12.37,12.37,35,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,45.9156220841592,0.0,1.0
2019-05-08,12.37,12.37,12.37,12.37,0,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,0,0.0,1.0
2019-05-09,12.37,12.37,12.37,12.37,0,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,0,0.0,1.0
2019-05-10,12.37,12.37,12.37,12.37,0,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,0,0.0,1.0
2019-05-13,12.37,12.37,12.37,12.37,11,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,14.4306240835929,0.0,1.0
2019-05-14,12.37,12.37,12.37,12.37,0,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,0,0.0,1.0
2019-05-15,12.37,12.37,12.37,12.37,70,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,91.8312441683184,0.0,1.0
2019-05-16,12.37,12.37,12.37,12.37,58,9.42925262357203,9.42925262357203,9.42925262357203,9.42925262357203,76.0887451680353,0.0,1.0
2019-05-17,12.8,12.8,12.8,12.8,875,9.75702777540194,9.75702777540194,9.75702777540194,9.75702777540194,1147.89055210398,0.0,1.0
2019-05-20,12.8,13.8,12.8,13.8,1578,9.75702777540194,10.5192955703552,9.75702777540194,10.5192955703552,2070.13861853723,0.0,1.0
2019-05-21,14.4,14.4,14.4,14.4,102,10.9766562473272,10.9766562473272,10.9766562473272,10.9766562473272,133.811241502407,0.0,1.0
2019-05-22,13.65,13.65,13.65,13.65,604,10.4049554011122,10.4049554011122,10.4049554011122,10.4049554011122,792.372449680921,0.0,1.0
2019-05-23,14.36,14.36,14.36,14.36,106,10.9461655355291,10.9461655355291,10.9461655355291,10.9461655355291,139.058741169167,0.0,1.0
2019-05-24,14.36,14.36,14.36,14.36,0,10.9461655355291,10.9461655355291,10.9461655355291,10.9461655355291,0,0.0,1.0
2019-05-28,13.7,13.88,13.7,13.88,461,10.4430687908599,10.5802769939515,10.4430687908599,10.5802769939515,604.77433659421,0.0,1.0
2019-05-29,12.25,12.25,11.9,11.9,483,9.33778048817764,9.33778048817764,9.07098675994399,9.07098675994399,633.635584761397,0.0,1.0
2019-05-30,12.25,12.25,12.25,12.25,0,9.33778048817764,9.33778048817764,9.33778048817764,9.33778048817764,0,0.0,1.0
2019-05-31,14.3,14.3,14.3,14.3,114,10.9004294678319,10.9004294678319,10.9004294678319,10.9004294678319,149.553740502689,0.0,1.0
2019-06-03,14.62,14.62,14.05,14.22,5474,11.1443551622169,11.1443551622169,10.7098625190935,10.8394480442356,7181.2032939625,0.0,1.0
2019-06-04,14.5,14.8,14.0,14.8,1307,11.0528830268225,11.2815633653085,10.6717491293459,11.2815633653085,1714.62051611418,0.0,1.0
2019-06-05,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-06,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-07,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-10,14.5,14.5,14.5,14.5,26,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,34.1087478339469,0.0,1.0
2019-06-11,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-12,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-13,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-14,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-17,14.5,14.5,14.5,14.5,300,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,393.562475007079,0.0,1.0
2019-06-18,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-19,14.5,14.5,14.5,14.5,26,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,34.1087478339469,0.0,1.0
2019-06-20,14.5,14.5,14.5,14.5,4,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,5.24749966676106,0.0,1.0
2019-06-21,14.5,14.5,14.45,14.45,704,11.0528830268225,11.0528830268225,11.0147696370748,11.0147696370748,923.559941349946,0.0,1.0
2019-06-24,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-25,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-26,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-06-27,14.5,14.5,14.5,14.5,37,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,48.5393719175398,0.0,1.0
2019-06-28,14.5,14.5,14.5,14.5,71,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,93.1431190850087,0.0,1.0
2019-07-01,14.5,14.5,14.5,14.5,141,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,184.974363253327,0.0,1.0
2019-07-02,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-03,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-05,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-08,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-09,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-10,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-11,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-12,14.65,14.65,14.3964,14.4,1957,11.1672231960655,11.1672231960655,10.9739120832654,10.9766562473272,2567.33921196284,0.0,1.0
2019-07-15,14.65,14.65,14.65,14.65,0,11.1672231960655,11.1672231960655,11.1672231960655,11.1672231960655,0,0.0,1.0
2019-07-16,14.5,14.5,14.5,14.5,110,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,144.306240835929,0.0,1.0
2019-07-17,14.5,14.5,14.5,14.5,207,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,271.558107754885,0.0,1.0
2019-07-18,14.5,14.5,14.5,14.5,0,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,0,0.0,1.0
2019-07-19,14.5,14.5,14.5,14.5,80,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,104.949993335221,0.0,1.0
2019-07-22,13.4,13.4,13.4,13.4,1252,10.2143884523739,10.2143884523739,10.2143884523739,10.2143884523739,1642.46739569621,0.0,1.0
2019-07-23,13.8,13.8,13.8,13.8,2015,10.5192955703552,10.5192955703552,10.5192955703552,10.5192955703552,2643.42795713088,0.0,1.0
2019-07-24,13.7,13.88,13.3469,13.619,3137,10.4430687908599,10.5802769939515,10.1739120324619,10.3813250994687,4115.35161365735,0.0,1.0
2019-07-25,13.67,13.67,13.67,13.67,108,10.4202007570113,10.4202007570113,10.4202007570113,10.4202007570113,141.682491002548,0.0,1.0
2019-07-26,13.0,13.0,13.0,13.0,216,9.90948133439259,9.90948133439259,9.90948133439259,9.90948133439259,283.364982005097,0.0,1.0
2019-07-29,13.0,13.0,13.0,13.0,200,9.90948133439259,9.90948133439259,9.90948133439259,9.90948133439259,262.374983338053,0.0,1.0
2019-07-30,14.5,14.5,14.5,14.5,140,11.0528830268225,11.0528830268225,11.0528830268225,11.0528830268225,183.662488336637,0.0,1.0
2019-07-31,13.76,13.95,13.76,13.95,512,10.5859940024136,10.7321668847144,10.5859940024136,10.7321668847144,665.513318673118,0.1275,1.0
2019-08-01,13.76,13.76,13.76,13.76,2,10.5859940024136,10.5859940024136,10.5859940024136,10.5859940024136,2.59966140106687,0.0,1.0
2019-08-02,13.76,13.76,13.76,13.76,3,10.5859940024136,10.5859940024136,10.5859940024136,10.5859940024136,3.8994921016003,0.0,1.0
2019-08-05,13.76,13.76,13.76,13.76,0,10.5859940024136,10.5859940024136,10.5859940024136,10.5859940024136,0,0.0,1.0
2019-08-06,13.76,13.76,13.76,13.76,0,10.5859940024136,10.5859940024136,10.5859940024136,10.5859940024136,0,0.0,1.0
2019-08-07,13.0,13.0,13.0,13.0,1768,10.0013024732105,10.0013024732105,10.0013024732105,10.0013024732105,2298.10067854312,0.0,1.0
2019-08-08,13.2,13.24,13.2,13.24,675,10.1551686651061,10.1859419034852,10.1551686651061,10.1859419034852,877.385722860065,0.0,1.0
2019-08-09,13.2,13.24,13.2,13.24,700,10.1551686651061,10.1859419034852,10.1551686651061,10.1859419034852,909.881490373401,0.0,1.0
2019-08-12,13.2,13.24,13.2,13.24,700,10.1551686651061,10.1859419034852,10.1551686651061,10.1859419034852,909.881490373401,0.0,1.0
2019-08-13,13.2,13.2,13.2,13.2,5,10.1551686651061,10.1551686651061,10.1551686651061,10.1551686651061,6.49915350266715,0.0,1.0
2019-08-14,13.2,13.24,13.2,13.24,107,10.1551686651061,10.1859419034852,10.1551686651061,10.1859419034852,139.081884957077,0.0,1.0
2019-08-15,13.2,13.24,13.2,13.24,10,10.1551686651061,10.1859419034852,10.1551686651061,10.1859419034852,12.9983070053343,0.0,1.0
2019-08-16,14.1,14.1,14.1,14.1,216,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,280.76343131522,0.0,1.0
2019-08-19,14.1,14.1,14.1,14.1,3,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,3.89949210160028,0.0,1.0
2019-08-20,14.1,14.1,14.1,14.1,0,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,0,0.0,1.0
2019-08-21,14.1,14.1,14.1,14.1,10,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,12.9983070053343,0.0,1.0
2019-08-22,14.1,14.1,14.1,14.1,0,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,0,0.0,1.0
2019-08-23,14.1,14.1,14.1,14.1,0,10.8475665286361,10.8475665286361,10.8475665286361,10.8475665286361,0,0.0,1.0
2019-08-26,13.2,13.2,13.2,13.2,103,10.1551686651061,10.1551686651061,10.1551686651061,10.1551686651061,133.882562154943,0.0,1.0
2019-08-27,13.2,13.2,13.2,13.2,0,10.1551686651061,10.1551686651061,10.1551686651061,10.1551686651061,0,0.0,1.0
2019-08-28,13.2,13.2,13.2,13.2,0,10.1551686651061,10.1551686651061,10.1551686651061,10.1551686651061,0,0.0,1.0
2019-08-29,13.58,13.58,13.58,13.58,146,10.4475144297076,10.4475144297076,10.4475144297076,10.4475144297076,189.775282277882,0.0,1.0
2019-08-30,12.0,13.47,12.0,13.2,538,9.23197151373281,10.3628880241651,9.23197151373281,10.1551686651061,699.308916886986,0.0,1.0
2019-09-03,12.0,12.0,12.0,12.0,0,9.23197151373281,9.23197151373281,9.23197151373281,9.23197151373281,0,0.0,1.0
2019-09-04,12.0,12.0,12.0,12.0,0,9.23197151373281,9.23197151373281,9.23197151373281,9.23197151373281,0,0.0,1.0
2019-09-05,12.15,12.15,12.15,12.15,303,9.34737115765448,9.34737115765448,9.34737115765448,9.34737115765448,393.848702261629,0.0,1.0
2019-09-06,12.15,12.15,12.15,12.15,1,9.34737115765448,9.34737115765448,9.34737115765448,9.34737115765448,1.29983070053343,0.0,1.0
2019-09-09,12.15,12.15,12.15,12.15,75,9.34737115765448,9.34737115765448,9.34737115765448,9.34737115765448,97.4873025400072,0.0,1.0
2019-09-10,12.25,12.25,12.25,12.25,312,9.42430425360225,9.42430425360225,9.42430425360225,9.42430425360225,405.54717856643,0.0,1.0
2019-09-11,12.25,12.25,12.25,12.25,0,9.42430425360225,9.42430425360225,9.42430425360225,9.42430425360225,0,0.0,1.0
2019-09-12,12.25,12.25,12.25,12.25,48,9.42430425360225,9.42430425360225,9.42430425360225,9.42430425360225,62.3918736256047,0.0,1.0
2019-09-13,14.09,14.09,13.9,13.9,752,10.8398732190413,10.8398732190413,10.6937003367405,10.6937003367405,977.472686801138,0.0,1.0
2019-09-16,13.97,14.62,13.97,14.62,1328,10.747553503904,11.2476186275645,10.747553503904,11.2476186275645,1726.17517030839,0.0,1.0
2019-09-17,12.5,12.5,12.5,12.5,740,9.61663699347168,9.61663699347168,9.61663699347168,9.61663699347168,961.874718394739,0.0,1.0
2019-09-18,13.09,13.09,12.5,12.5,1765,10.0705422595635,10.0705422595635,9.61663699347168,9.61663699347168,2294.20118644152,0.0,1.0
2019-09-19,12.58,13.98,12.58,13.98,739,9.6781834702299,10.7552468134987,9.6781834702299,10.7552468134987,960.574887694205,0.0,1.0
2019-09-20,12.52,14.02,12.28,12.28,768,9.63202361266124,10.7860200518778,9.44738418238658,9.44738418238658,998.269978009674,0.0,1.0
2019-09-23,12.51,12.51,12.51,12.51,730,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,948.876411389404,0.0,1.0
2019-09-24,12.51,12.51,12.51,12.51,106,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,137.782054256544,0.0,1.0
2019-09-25,12.51,12.51,12.51,12.51,4,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,5.19932280213372,0.0,1.0
2019-09-26,12.51,12.51,12.51,12.51,12,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,15.5979684064012,0.0,1.0
2019-09-27,12.51,12.51,12.51,12.51,80,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,103.986456042674,0.0,1.0
2019-09-30,12.51,12.51,12.51,12.51,9,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,11.6984763048009,0.0,1.0
2019-10-01,12.51,12.51,12.51,12.51,12,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,15.5979684064012,0.0,1.0
2019-10-02,12.51,12.51,12.51,12.51,135,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,175.477144572013,0.0,1.0
2019-10-03,12.51,12.51,12.51,12.51,4,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,5.19932280213372,0.0,1.0
2019-10-04,12.51,12.51,12.51,12.51,1,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,1.29983070053343,0.0,1.0
2019-10-07,12.51,12.51,12.51,12.51,60,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,77.9898420320058,0.0,1.0
2019-10-08,12.51,12.51,12.51,12.51,10,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,12.9983070053343,0.0,1.0
2019-10-09,12.51,12.51,12.51,12.51,9,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,11.6984763048009,0.0,1.0
2019-10-10,12.51,12.51,12.51,12.51,62,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,80.5895034330727,0.0,1.0
2019-10-11,12.51,12.51,12.51,12.51,3,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,3.89949210160029,0.0,1.0
2019-10-14,12.51,12.51,12.51,12.51,2,9.62433030306646,9.62433030306646,9.62433030306646,9.62433030306646,2.59966140106686,0.0,1.0
2019-10-15,13.0,13.4,13.0,13.4,1411,10.0013024732105,10.3090348570016,10.0013024732105,10.3090348570016,1834.06111845268,0.0,1.0
2019-10-16,13.0,13.0,13.0,13.0,2,10.0013024732105,10.0013024732105,10.0013024732105,10.0013024732105,2.59966140106687,0.0,1.0
2019-10-17,13.0,13.0,13.0,13.0,9,10.0013024732105,10.0013024732105,10.0013024732105,10.0013024732105,11.6984763048009,0.0,1.0
2019-10-18,13.0,13.0,13.0,13.0,37,10.0013024732105,10.0013024732105,10.0013024732105,10.0013024732105,48.0937359197372,0.0,1.0
2019-10-21,13.25,13.5,13.25,13.5,1025,10.19363521308,10.3859679529494,10.19363521308,10.3859679529494,1332.32646804676,0.0,1.0
2019-10-22,13.25,13.25,13.25,13.25,383,10.19363521308,10.19363521308,10.19363521308,10.19363521308,497.835158304303,0.0,1.0
2019-10-23,13.25,13.25,13.25,13.25,54,10.19363521308,10.19363521308,10.19363521308,10.19363521308,70.1908578288051,0.0,1.0
2019-10-24,13.247,13.247,13.247,13.247,669,10.1913272202015,10.1913272202015,10.1913272202015,10.1913272202015,869.586738656869,0.0,1.0
2019-10-25,13.4,13.5,13.0,13.5,708,10.3090348570016,10.3859679529494,10.0013024732105,10.3859679529494,920.280135977673,0.0,1.0
2019-10-28,13.02,13.02,13.02,13.02,279,10.0166890924001,10.0166890924001,10.0166890924001,10.0166890924001,362.652765448827,0.0,1.0
2019-10-29,13.02,13.02,13.02,13.02,43,10.0166890924001,10.0166890924001,10.0166890924001,10.0166890924001,55.8927201229375,0.0,1.0
2019-10-30,13.25,13.32,13.1,13.32,407,10.19363521308,10.2474883802434,10.0782355691583,10.2474883802434,529.031095117105,0.0,1.0
2019-10-31,13.25,13.25,13.25,13.25,1,10.2917249104134,10.2917249104134,10.2917249104134,10.2917249104134,1.28744210667673,0.1275,1.0
2019-11-01,13.25,13.25,13.25,13.25,0,10.2917249104134,10.2917249104134,10.2917249104134,10.2917249104134,0,0.0,1.0
2019-11-04,13.3,13.3,13.0,13.0,812,10.3305616081885,10.3305616081885,10.0975414215377,10.0975414215377,1045.40299062151,0.0,1.0
2019-11-05,13.3,13.3,13.3,13.3,0,10.3305616081885,10.3305616081885,10.3305616081885,10.3305616081885,0,0.0,1.0
2019-11-06,13.3,13.3,13.3,13.3,1,10.3305616081885,10.3305616081885,10.3305616081885,10.3305616081885,1.28744210667673,0.0,1.0
2019-11-07,12.88,13.3,12.88,13.3,1235,10.0043333468773,10.3305616081885,10.0043333468773,10.3305616081885,1589.99100174577,0.0,1.0
2019-11-08,12.88,12.88,12.88,12.88,0,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,0,0.0,1.0
2019-11-11,12.88,12.88,12.88,12.88,0,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,0,0.0,1.0
2019-11-12,12.88,12.88,12.88,12.88,0,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,0,0.0,1.0
2019-11-13,12.88,12.88,12.88,12.88,1,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,1.28744210667673,0.0,1.0
2019-11-14,12.88,12.88,12.88,12.88,0,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,0,0.0,1.0
2019-11-15,12.88,12.9,12.87,12.9,2017,10.0043333468773,10.0198680259874,9.99656600732229,10.0198680259874,2596.77072916697,0.0,1.0
2019-11-18,12.88,12.88,12.88,12.88,56,10.0043333468773,10.0043333468773,10.0043333468773,10.0043333468773,72.096757973897,0.0,1.0
2019-11-19,13.0,13.0,12.87,12.87,696,10.0975414215377,10.0975414215377,9.99656600732229,9.99656600732229,896.059706247001,0.0,1.0
2019-11-20,12.87,13.0,12.87,12.9,1068,9.99656600732229,10.0975414215377,9.99656600732229,10.0198680259874,1374.98816993075,0.0,1.0
2019-11-21,12.87,12.87,12.87,12.87,124,9.99656600732229,9.99656600732229,9.99656600732229,9.99656600732229,159.642821227915,0.0,1.0
2019-11-22,12.4,12.4,12.05,12.2,1243,9.63150104823593,9.63150104823593,9.35964416380991,9.47615425713535,1600.29053859918,0.0,1.0
2019-11-25,12.48,12.86,12.1,12.39,4108,9.69363976467616,9.98879866776726,9.39848086158506,9.6237337086809,5288.81217422801,0.0,1.0
2019-11-26,12.71,13.86,12.67,12.67,1808,9.87228857444183,10.7655326232702,9.84121921622171,9.84121921622171,2327.69532887153,0.0,1.0
2019-11-27,12.41,12.41,11.88,11.88,985,9.63926838779096,9.63926838779096,9.22759939137442,9.22759939137442,1268.13047507658,0.0,1.0
2019-11-29,12.41,12.41,12.41,12.41,0,9.63926838779096,9.63926838779096,9.63926838779096,9.63926838779096,0,0.0,1.0
2019-12-02,12.41,12.41,12.41,12.41,5,9.63926838779096,9.63926838779096,9.63926838779096,9.63926838779096,6.43721053338365,0.0,1.0
2019-12-03,13.0,13.0,13.0,13.0,245,10.0975414215377,10.0975414215377,10.0975414215377,10.0975414215377,315.423316135798,0.0,1.0
2019-12-04,11.99,12.1,11.99,12.1,1710,9.31304012647974,9.39848086158506,9.31304012647974,9.39848086158506,2201.52600241721,0.0,1.0
2019-12-05,12.39,12.39,12.0,12.0,1097,9.6237337086809,9.6237337086809,9.32080746603477,9.32080746603477,1412.32399102437,0.0,1.0
2019-12-06,11.98,12.42,11.97,11.97,4794,9.30527278692471,9.64703572734599,9.29750544736968,9.29750544736968,6171.99745940825,0.0,1.0
2019-12-09,12.0,12.0,12.0,12.0,2105,9.32080746603477,9.32080746603477,9.32080746603477,9.32080746603477,2710.06563455452,0.0,1.0
2019-12-10,11.75,11.89,11.75,11.89,5772,9.12662397715905,9.23536673092945,9.12662397715905,9.23536673092945,7431.11583973808,0.0,1.0
2019-12-11,11.75,11.75,11.75,11.75,150,9.12662397715905,9.12662397715905,9.12662397715905,9.12662397715905,193.116316001509,0.0,1.0
2019-12-12,11.75,11.75,11.75,11.75,99,9.12662397715905,9.12662397715905,9.12662397715905,9.12662397715905,127.456768560996,0.0,1.0
2019-12-13,11.64,11.64,11.64,11.64,481,9.04118324205373,9.04118324205373,9.04118324205373,9.04118324205373,619.259653311507,0.0,1.0
2019-12-16,12.5,12.5,12.49,12.49,1974,9.70917444378622,9.70917444378622,9.70140710423119,9.70140710423119,2541.41071857987,0.0,1.0
2019-12-17,12.75,12.75,12.75,12.75,887,9.90335793266194,9.90335793266194,9.90335793266194,9.90335793266194,1141.96114862226,0.0,1.0
2019-12-18,12.75,12.75,12.75,12.75,9,9.90335793266194,9.90335793266194,9.90335793266194,9.90335793266194,11.5869789600906,0.0,1.0
2019-12-19,12.75,12.75,12.31,12.31,544,9.90335793266194,9.90335793266194,9.56159499224067,9.56159499224067,700.368506032141,0.0,1.0
2019-12-20,13.05,13.05,13.05,13.05,252,10.1363781193128,10.1363781193128,10.1363781193128,10.1363781193128,324.435410882536,0.0,1.0
2019-12-23,12.67,12.67,12.67,12.67,153,9.84121921622171,9.84121921622171,9.84121921622171,9.84121921622171,196.97864232154,0.0,1.0
2019-12-24,12.08,12.08,12.08,12.08,182,9.382946182475,9.382946182475,9.382946182475,9.382946182475,234.314463415165,0.0,1.0
2019-12-26,12.08,12.08,12.08,12.08,36,9.382946182475,9.382946182475,9.382946182475,9.382946182475,46.3479158403623,0.0,1.0
2019-12-27,12.08,12.08,12.08,12.08,17,9.382946182475,9.382946182475,9.382946182475,9.382946182475,21.8865158135044,0.0,1.0
2019-12-30,12.75,12.75,12.08,12.08,1240,9.90335793266194,9.90335793266194,9.382946182475,9.382946182475,1596.42821227915,0.0,1.0
2019-12-31,12.75,12.75,12.75,12.75,9,9.90335793266194,9.90335793266194,9.90335793266194,9.90335793266194,11.5869789600906,0.0,1.0
2020-01-02,12.07,12.14,12.07,12.14,266,9.37517884291997,9.42955021980518,9.37517884291997,9.42955021980518,342.45960037601,0.0,1.0
2020-01-03,12.79,12.79,12.78,12.78,559,9.93442729088206,9.93442729088206,9.92665995132703,9.92665995132703,719.680137632292,0.0,1.0
2020-01-06,12.74,12.74,12.6,12.6,610,9.89559059310691,9.89559059310691,9.78684783933651,9.78684783933651,785.339685072806,0.0,1.0
2020-01-07,12.74,12.74,12.74,12.74,4,9.89559059310691,9.89559059310691,9.89559059310691,9.89559059310691,5.14976842670692,0.0,1.0
2020-01-08,12.7435,12.7435,12.7435,12.7435,31,9.89830916195117,9.89830916195117,9.89830916195117,9.89830916195117,39.9107053069787,0.0,1.0
2020-01-09,12.85,12.85,12.8,12.8,662,9.98103132821223,9.98103132821223,9.94219463043709,9.94219463043709,852.286674619996,0.0,1.0
2020-01-10,12.85,12.85,12.85,12.85,0,9.98103132821223,9.98103132821223,9.98103132821223,9.98103132821223,0,0.0,1.0
2020-01-13,12.85,12.85,12.85,12.85,17,9.98103132821223,9.98103132821223,9.98103132821223,9.98103132821223,21.8865158135044,0.0,1.0
2020-01-14,12.85,12.85,12.85,12.85,128,9.98103132821223,9.98103132821223,9.98103132821223,9.98103132821223,164.792589654622,0.0,1.0
2020-01-15,12.85,12.85,12.85,12.85,0,9.98103132821223,9.98103132821223,9.98103132821223,9.98103132821223,0,0.0,1.0
2020-01-16,12.78,12.79,12.51,12.51,502,9.92665995132703,9.93442729088206,9.71694178334125,9.71694178334125,646.295937551718,0.0,1.0
2020-01-17,12.9,12.9,12.9,12.9,535,10.0198680259874,10.0198680259874,10.0198680259874,10.0198680259874,688.781527072049,0.0,1.0
2020-01-21,12.55,12.6,12.55,12.6,300,9.74801114156136,9.78684783933651,9.74801114156136,9.78684783933651,386.232632003019,0.0,1.0
2020-01-22,12.55,12.55,12.55,12.55,20,9.74801114156136,9.74801114156136,9.74801114156136,9.74801114156136,25.7488421335346,0.0,1.0
2020-01-23,12.55,12.55,12.55,12.55,4,9.74801114156136,9.74801114156136,9.74801114156136,9.74801114156136,5.14976842670692,0.0,1.0
2020-01-24,12.55,12.55,12.55,12.55,0,9.74801114156136,9.74801114156136,9.74801114156136,9.74801114156136,0,0.0,1.0
2020-01-27,12.55,12.55,12.55,12.55,119,9.74801114156136,9.74801114156136,9.74801114156136,9.74801114156136,153.205610694531,0.0,1.0
2020-01-28,12.4,12.75,12.4,12.75,594,9.63150104823593,9.90335793266194,9.63150104823593,9.90335793266194,764.740611365978,0.0,1.0
2020-01-29,12.23,12.25,12.23,12.25,746,9.49945627580044,9.51499095491049,9.49945627580044,9.51499095491049,960.43181158084,0.0,1.0
2020-01-30,12.23,12.23,12.23,12.23,6,9.49945627580044,9.49945627580044,9.49945627580044,9.49945627580044,7.72465264006038,0.0,1.0
2020-01-31,12.23,12.23,12.23,12.23,10,9.59848985512705,9.59848985512705,9.59848985512705,9.59848985512705,12.7415876711765,0.1275,1.0
2020-02-03,12.33,12.33,12.33,12.33,232,9.67697301011583,9.67697301011583,9.67697301011583,9.67697301011583,295.604833971296,0.0,1.0
2020-02-04,12.33,12.33,12.33,12.33,0,9.67697301011583,9.67697301011583,9.67697301011583,9.67697301011583,0,0.0,1.0
2020-02-05,12.08,12.08,12.08,12.08,318,9.48076512264389,9.48076512264389,9.48076512264389,9.48076512264389,405.182487943414,0.0,1.0
2020-02-06,12.08,12.08,12.08,12.08,0,9.48076512264389,9.48076512264389,9.48076512264389,9.48076512264389,0,0.0,1.0
2020-02-07,12.25,12.25,12.25,12.25,509,9.61418648612481,9.61418648612481,9.61418648612481,9.61418648612481,648.546812462886,0.0,1.0
2020-02-10,12.15,12.19,12.15,12.19,302,9.53570333113603,9.56709659313154,9.53570333113603,9.56709659313154,384.795947669532,0.0,1.0
2020-02-11,12.14,12.14,12.1,12.1,278,9.52785501563716,9.52785501563716,9.49646175364165,9.49646175364165,354.216137258708,0.0,1.0
2020-02-12,12.11,12.14,12.05,12.14,909,9.50431006914052,9.52785501563716,9.45722017614726,9.52785501563716,1158.21031930995,0.0,1.0
2020-02-13,12.24,12.24,12.24,12.24,301,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,383.521788902414,0.0,1.0
2020-02-14,12.24,12.24,12.24,12.24,9,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,11.4674289040589,0.0,1.0
2020-02-18,12.24,12.24,12.24,12.24,16,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,20.3865402738825,0.0,1.0
2020-02-19,12.24,12.24,12.24,12.24,62,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,78.9978435612946,0.0,1.0
2020-02-20,12.24,12.24,12.24,12.24,0,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,0,0.0,1.0
2020-02-21,12.24,12.24,12.24,12.24,0,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,0,0.0,1.0
2020-02-24,12.24,12.24,12.24,12.24,0,9.60633817062593,9.60633817062593,9.60633817062593,9.60633817062593,0,0.0,1.0
2020-02-25,12.21,12.3,12.21,12.3,596,9.5827932241293,9.6534280636192,9.5827932241293,9.6534280636192,759.398625202122,0.0,1.0
2020-02-26,12.03,12.03,12.03,12.03,129,9.44152354514951,9.44152354514951,9.44152354514951,9.44152354514951,164.366480958177,0.0,1.0
2020-02-27,12.03,12.03,12.03,12.03,0,9.44152354514951,9.44152354514951,9.44152354514951,9.44152354514951,0,0.0,1.0
2020-02-28,11.71,11.71,11.71,11.71,287,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,365.683566162767,0.0,1.0
2020-03-02,11.71,11.71,11.71,11.71,11,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,14.0157464382942,0.0,1.0
2020-03-03,11.71,11.71,11.71,11.71,0,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,0,0.0,1.0
2020-03-04,11.71,11.71,11.71,11.71,0,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,0,0.0,1.0
2020-03-05,11.71,11.71,11.71,11.71,15,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,19.1123815067648,0.0,1.0
2020-03-06,11.71,11.71,11.71,11.71,37,9.19037744918543,9.19037744918543,9.19037744918543,9.19037744918543,47.1438743833532,0.0,1.0
2020-03-09,11.42,11.71,11.42,11.71,616,8.96277629971799,9.19037744918543,8.96277629971799,9.19037744918543,784.881800544475,0.0,1.0
2020-03-10,11.42,11.42,11.42,11.42,27,8.96277629971799,8.96277629971799,8.96277629971799,8.96277629971799,34.4022867121766,0.0,1.0
2020-03-11,11.42,11.42,11.42,11.42,210,8.96277629971799,8.96277629971799,8.96277629971799,8.96277629971799,267.573341094707,0.0,1.0
2020-03-12,12.16,14.61,12.16,14.61,1871,9.54355164663491,11.4663889438599,9.54355164663491,11.4663889438599,2383.95105327713,0.0,1.0
2020-03-13,10.61,10.67,10.61,10.67,637,8.32706274430891,8.37415263730218,8.32706274430891,8.37415263730218,811.639134653946,0.0,1.0
2020-03-16,10.6,10.6,10.6,10.6,238,8.31921442881004,8.31921442881004,8.31921442881004,8.31921442881004,303.249786574002,0.0,1.0
2020-03-17,11.61,11.61,11.61,11.61,127,9.11189429419665,9.11189429419665,9.11189429419665,9.11189429419665,161.818163423942,0.0,1.0
2020-03-18,11.61,11.61,11.61,11.61,28,9.11189429419665,9.11189429419665,9.11189429419665,9.11189429419665,35.6764454792943,0.0,1.0
2020-03-19,11.61,11.61,11.61,11.61,0,9.11189429419665,9.11189429419665,9.11189429419665,9.11189429419665,0,0.0,1.0
2020-03-20,11.61,11.61,11.61,11.61,80,9.11189429419665,9.11189429419665,9.11189429419665,9.11189429419665,101.932701369412,0.0,1.0
2020-03-23,10.51,11.0,10.51,11.0,201,8.24857958932014,8.63314704876513,8.24857958932014,8.63314704876513,256.105912190649,0.0,1.0
2020-03-24,10.51,10.51,10.51,10.51,0,8.24857958932014,8.24857958932014,8.24857958932014,8.24857958932014,0,0.0,1.0
2020-03-25,10.51,10.51,10.51,10.51,0,8.24857958932014,8.24857958932014,8.24857958932014,8.24857958932014,0,0.0,1.0
2020-03-26,10.51,10.51,10.51,10.51,119,8.24857958932014,8.24857958932014,8.24857958932014,8.24857958932014,151.624893287001,0.0,1.0
2020-03-27,10.51,10.51,10.51,10.51,2,8.24857958932014,8.24857958932014,8.24857958932014,8.24857958932014,2.54831753423531,0.0,1.0
2020-03-30,10.51,10.51,10.51,10.51,16,8.24857958932014,8.24857958932014,8.24857958932014,8.24857958932014,20.3865402738825,0.0,1.0
2020-03-31,13.4,13.4,11.83,11.83,305,10.5167427684957,10.5167427684957,9.28455723517196,9.28455723517196,388.618423970885,0.0,1.0
2020-04-01,13.0,14.39,12.47,13.71,3889,10.2028101485406,11.2937260028846,9.78684942710011,10.7600405489609,4955.20344532056,0.0,1.0
2020-04-02,12.9,12.91,11.02,11.02,2339,10.1243269935518,10.1321753090507,8.64884367976289,8.64884367976289,2980.25735628821,0.0,1.0
2020-04-03,12.88,12.88,12.88,12.88,317,10.1086303625541,10.1086303625541,10.1086303625541,10.1086303625541,403.908329176296,0.0,1.0
2020-04-06,12.88,12.88,12.88,12.88,58,10.1086303625541,10.1086303625541,10.1086303625541,10.1086303625541,73.9012084928238,0.0,1.0
2020-04-07,12.88,12.88,12.88,12.88,19,10.1086303625541,10.1086303625541,10.1086303625541,10.1086303625541,24.2090165752354,0.0,1.0
2020-04-08,12.88,12.88,12.88,12.88,113,10.1086303625541,10.1086303625541,10.1086303625541,10.1086303625541,143.979940684295,0.0,1.0
2020-04-09,12.88,12.88,12.88,12.88,143,10.1086303625541,10.1086303625541,10.1086303625541,10.1086303625541,182.204703697824,0.0,1.0
2020-04-13,12.9,12.9,12.9,12.9,259,10.1243269935518,10.1243269935518,10.1243269935518,10.1243269935518,330.007120683474,0.0,1.0
2020-04-14,12.9,12.97,12.9,12.91,1143,10.1243269935518,10.179265202044,10.1243269935518,10.1321753090507,1456.36347081548,0.0,1.0
2020-04-15,13.8,13.8,13.8,13.8,506,10.8306753884508,10.8306753884508,10.8306753884508,10.8306753884508,644.724336161533,0.0,1.0
2020-04-16,14.07,14.15,14.03,14.15,5136,11.0425799069205,11.1053664309115,11.011186644925,11.1053664309115,6544.07942791627,0.0,1.0
2020-04-17,13.8,13.8,13.8,13.8,365,10.8306753884508,10.8306753884508,10.8306753884508,10.8306753884508,465.067949997944,0.0,1.0
2020-04-20,13.8,13.8,13.8,13.8,41,10.8306753884508,10.8306753884508,10.8306753884508,10.8306753884508,52.2405094518239,0.0,1.0
2020-04-21,12.78,12.78,11.62,11.62,317,10.0301472075653,10.0301472075653,9.11974260969553,9.11974260969553,403.908329176297,0.0,1.0
2020-04-22,12.78,12.78,12.78,12.78,5,10.0301472075653,10.0301472075653,10.0301472075653,10.0301472075653,6.37079383558828,0.0,1.0
2020-04-23,12.78,12.78,12.78,12.78,10,10.0301472075653,10.0301472075653,10.0301472075653,10.0301472075653,12.7415876711766,0.0,1.0
2020-04-24,13.97,13.99,13.76,13.76,1500,10.9640967519317,10.9797933829295,10.7992821264553,10.7992821264553,1911.23815067649,0.0,1.0
2020-04-27,13.97,13.97,13.97,13.97,21,10.9640967519317,10.9640967519317,10.9640967519317,10.9640967519317,26.7573341094708,0.0,1.0
2020-04-28,13.9,14.0,13.83,13.96,3511,10.9091585434396,10.9876416984284,10.8542203349474,10.9562484364328,4473.57143135008,0.0,1.0
2020-04-29,14.0,14.0,13.99,14.0,5262,10.9876416984284,10.9876416984284,10.9797933829295,10.9876416984284,6704.62343257307,0.0,1.0
2020-04-30,13.5,13.5,13.5,13.5,616,10.6992161038446,10.6992161038446,10.6992161038446,10.6992161038446,777.253204280244,0.1325,1.0
2020-05-01,12.12,12.12,12.12,12.12,142,9.60551845767383,9.60551845767383,9.60551845767383,9.60551845767383,179.172004882783,0.0,1.0
2020-05-04,12.1,12.1,12.1,12.1,405,9.58966776714961,9.58966776714961,9.58966776714961,9.58966776714961,511.018746320614,0.0,1.0
2020-05-05,12.1,12.1,12.1,12.1,0,9.58966776714961,9.58966776714961,9.58966776714961,9.58966776714961,0,0.0,1.0
2020-05-06,12.1,12.1,12.1,12.1,0,9.58966776714961,9.58966776714961,9.58966776714961,9.58966776714961,0,0.0,1.0
2020-05-07,12.1,12.1,12.1,12.1,0,9.58966776714961,9.58966776714961,9.58966776714961,9.58966776714961,0,0.0,1.0
2020-05-08,12.1,12.1,12.1,12.1,0,9.58966776714961,9.58966776714961,9.58966776714961,9.58966776714961,0,0.0,1.0
2020-05-11,11.75,12.0,11.51,11.51,839,9.31228068297586,9.51041431452854,9.12207239668529,9.12207239668529,1058.62895842715,0.0,1.0
2020-05-12,11.75,11.75,11.75,11.75,5,9.31228068297586,9.31228068297586,9.31228068297586,9.31228068297586,6.30887341136561,0.0,1.0
2020-05-13,11.75,11.76,11.75,11.76,313,9.31228068297586,9.32020602823797,9.31228068297586,9.32020602823797,394.935475551487,0.0,1.0
2020-05-14,11.5,11.53,11.5,11.5,669,9.11414705142319,9.13792308720951,9.11414705142319,9.11414705142319,844.127262440718,0.0,1.0
2020-05-15,11.5,11.5,11.5,11.5,207,9.11414705142319,9.11414705142319,9.11414705142319,9.11414705142319,261.187359230536,0.0,1.0
2020-05-18,11.5,11.5,11.5,11.5,36,9.11414705142319,9.11414705142319,9.11414705142319,9.11414705142319,45.4238885618324,0.0,1.0
2020-05-19,11.5,11.5,11.5,11.5,72,9.11414705142319,9.11414705142319,9.11414705142319,9.11414705142319,90.8477771236647,0.0,1.0
2020-05-20,12.24,12.24,12.24,12.24,293,9.70062260081911,9.70062260081911,9.70062260081911,9.70062260081911,369.699981906025,0.0,1.0
2020-05-21,12.5,12.66,12.5,12.66,610,9.9066815776339,10.0334871018276,9.9066815776339,10.0334871018276,769.682556186604,0.0,1.0
2020-05-22,12.5,12.5,12.5,12.5,43,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,54.2563113377442,0.0,1.0
2020-05-26,12.5,12.5,12.5,12.5,769,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,970.30473066803,0.0,1.0
2020-05-27,12.5,12.5,12.5,12.5,12,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,15.1412961872775,0.0,1.0
2020-05-28,12.5,12.5,12.5,12.5,169,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,213.239921304158,0.0,1.0
2020-05-29,12.5,12.5,12.5,12.5,13,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,16.4030708695506,0.0,1.0
2020-06-01,12.5,12.5,12.5,12.5,21,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,26.4972683277356,0.0,1.0
2020-06-02,12.5,12.5,12.5,12.5,2,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,2.52354936454624,0.0,1.0
2020-06-03,12.5,12.5,12.5,12.5,3,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,3.78532404681936,0.0,1.0
2020-06-04,12.5,12.5,12.5,12.5,79,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,99.6801998995766,0.0,1.0
2020-06-05,12.5,12.5,12.5,12.5,107,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,135.009891003224,0.0,1.0
2020-06-08,12.5,12.5,12.5,12.5,10,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,12.6177468227312,0.0,1.0
2020-06-09,12.5,12.5,12.5,12.5,70,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,88.3242277591185,0.0,1.0
2020-06-10,12.5,12.5,12.5,12.5,1,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,1.26177468227312,0.0,1.0
2020-06-11,12.5,12.5,12.5,12.5,0,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,0,0.0,1.0
2020-06-12,12.5,12.5,12.5,12.5,2,9.9066815776339,9.9066815776339,9.9066815776339,9.9066815776339,2.52354936454624,0.0,1.0
2020-06-15,11.95,11.95,11.95,11.95,239,9.47078758821801,9.47078758821801,9.47078758821801,9.47078758821801,301.564149063276,0.0,1.0
2020-06-16,11.95,11.95,11.95,11.95,2,9.47078758821801,9.47078758821801,9.47078758821801,9.47078758821801,2.52354936454624,0.0,1.0
2020-06-17,11.95,11.95,11.95,11.95,53,9.47078758821801,9.47078758821801,9.47078758821801,9.47078758821801,66.8740581604754,0.0,1.0
2020-06-18,11.95,11.95,11.95,11.95,47,9.47078758821801,9.47078758821801,9.47078758821801,9.47078758821801,59.3034100668367,0.0,1.0
2020-06-19,12.49,12.49,12.49,12.49,523,9.89875623237179,9.89875623237179,9.89875623237179,9.89875623237179,659.908158828843,0.0,1.0
2020-06-22,12.39,12.4,12.39,12.4,619,9.81950277975072,9.82742812501283,9.81950277975072,9.82742812501283,781.038528327062,0.0,1.0
2020-06-23,11.96,11.96,11.96,11.96,138,9.47871293348011,9.47871293348011,9.47871293348011,9.47871293348011,174.124906153691,0.0,1.0
2020-06-24,11.87,12.0,11.87,12.0,1670,9.40738482612115,9.51041431452854,9.40738482612115,9.51041431452854,2107.16371939611,0.0,1.0
2020-06-25,11.3,11.87,11.3,11.87,2274,8.95564014618104,9.40738482612115,8.95564014618104,9.40738482612115,2869.27562748908,0.0,1.0
2020-06-26,11.3,11.3,11.3,11.3,4,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,5.04709872909249,0.0,1.0
2020-06-29,11.3,11.3,11.3,11.3,47,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,59.3034100668368,0.0,1.0
2020-06-30,11.3,11.3,11.3,11.3,0,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,0,0.0,1.0
2020-07-01,11.3,11.3,11.3,11.3,7,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,8.83242277591186,0.0,1.0
2020-07-02,11.3,11.3,11.3,11.3,4,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,5.04709872909249,0.0,1.0
2020-07-06,11.3,11.3,11.3,11.3,6,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,7.57064809363873,0.0,1.0
2020-07-07,11.3,11.3,11.3,11.3,4,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,5.04709872909249,0.0,1.0
2020-07-08,11.3,11.3,11.3,11.3,4,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,5.04709872909249,0.0,1.0
2020-07-09,11.3,11.3,11.3,11.3,2,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,2.52354936454624,0.0,1.0
2020-07-10,11.3,11.3,11.3,11.3,4,8.95564014618104,8.95564014618104,8.95564014618104,8.95564014618104,5.04709872909249,0.0,1.0
2020-07-13,12.29,12.29,12.05,12.05,1202,9.74024932712965,9.74024932712965,9.55004104083908,9.55004104083908,1516.65316809229,0.0,1.0
2020-07-14,12.29,12.29,12.29,12.29,3,9.74024932712965,9.74024932712965,9.74024932712965,9.74024932712965,3.78532404681936,0.0,1.0
2020-07-15,12.29,12.29,12.29,12.29,10,9.74024932712965,9.74024932712965,9.74024932712965,9.74024932712965,12.6177468227312,0.0,1.0
2020-07-16,12.29,12.29,12.29,12.29,66,9.74024932712965,9.74024932712965,9.74024932712965,9.74024932712965,83.277129030026,0.0,1.0
2020-07-17,11.21,11.97,10.72,11.46,5468,8.88431203882208,9.48663827874222,8.49597012097883,9.08244567037476,6899.38396266943,0.0,1.0
2020-07-20,11.21,11.21,11.21,11.21,311,8.88431203882208,8.88431203882208,8.88431203882208,8.88431203882208,392.411926186941,0.0,1.0
2020-07-21,11.21,11.21,11.21,11.21,188,8.88431203882208,8.88431203882208,8.88431203882208,8.88431203882208,237.213640267347,0.0,1.0
2020-07-22,11.81,11.81,11.81,11.81,204,9.35983275454851,9.35983275454851,9.35983275454851,9.35983275454851,257.402035183717,0.0,1.0
2020-07-23,11.25,11.25,11.25,11.25,463,8.91601341987051,8.91601341987051,8.91601341987051,8.91601341987051,584.201677892455,0.0,1.0
2020-07-24,11.25,11.25,11.25,11.25,43,8.91601341987051,8.91601341987051,8.91601341987051,8.91601341987051,54.2563113377442,0.0,1.0
2020-07-27,11.0,11.0,11.0,11.0,1942,8.71787978831783,8.71787978831783,8.71787978831783,8.71787978831783,2450.3664329744,0.0,1.0
2020-07-28,11.0,11.0,11.0,11.0,402,8.71787978831783,8.71787978831783,8.71787978831783,8.71787978831783,507.233422273795,0.0,1.0
2020-07-29,11.0,11.0,11.0,11.0,70,8.71787978831783,8.71787978831783,8.71787978831783,8.71787978831783,88.3242277591185,0.0,1.0
2020-07-30,12.5,12.5,11.99,11.99,2401,9.9066815776339,9.9066815776339,9.50248896926644,9.50248896926644,3029.52101213776,0.0,1.0
2020-07-31,12.5,12.5,12.5,12.5,10,10.0116924023568,10.0116924023568,10.0116924023568,10.0116924023568,12.4854015661303,0.1325,1.0
2020-08-03,11.0,11.0,11.0,11.0,183,8.810289314074,8.810289314074,8.810289314074,8.810289314074,228.482848660183,0.0,1.0
2020-08-04,11.45,12.64,10.9,12.64,3532,9.17071024055884,10.1238233572632,8.73019577485515,10.1238233572632,4409.8438331572,0.0,1.0
2020-08-05,11.9,11.9,11.9,11.9,556,9.53113116704369,9.53113116704369,9.53113116704369,9.53113116704369,694.188327076841,0.0,1.0
2020-08-06,11.9,11.9,11.9,11.9,186,9.53113116704369,9.53113116704369,9.53113116704369,9.53113116704369,232.228469130022,0.0,1.0
2020-08-07,12.12,12.25,11.03,12.25,613,9.70733695332517,9.81145855430968,8.83431737583965,9.81145855430968,765.355116003783,0.0,1.0
2020-08-10,11.71,11.71,11.71,11.71,396,9.37895344252787,9.37895344252787,9.37895344252787,9.37895344252787,494.421902018757,0.0,1.0
2020-08-11,12.3973,12.3973,11.91,11.91,840,9.92943633757905,9.92943633757905,9.53914052096558,9.53914052096558,1048.77373155494,0.0,1.0
2020-08-12,12.3973,12.3973,12.3973,12.3973,69,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,86.1492708062987,0.0,1.0
2020-08-13,12.3973,12.3973,12.3973,12.3973,2,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,2.49708031322605,0.0,1.0
2020-08-14,12.3973,12.3973,12.3973,12.3973,11,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,13.7339417227433,0.0,1.0
2020-08-17,12.3973,12.3973,12.3973,12.3973,12,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,14.9824818793563,0.0,1.0
2020-08-18,12.3973,12.3973,12.3973,12.3973,36,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,44.9474456380689,0.0,1.0
2020-08-19,12.3973,12.3973,12.3973,12.3973,24,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,29.9649637587126,0.0,1.0
2020-08-20,12.3973,12.3973,12.3973,12.3973,33,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,41.2018251682298,0.0,1.0
2020-08-21,12.3973,12.3973,12.3973,12.3973,36,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,44.9474456380689,0.0,1.0
2020-08-24,12.3973,12.3973,12.3973,12.3973,155,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,193.523724275019,0.0,1.0
2020-08-25,12.3973,12.3973,12.3973,12.3973,21,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,26.2193432888735,0.0,1.0
2020-08-26,12.3973,12.3973,12.3973,12.3973,114,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,142.333577853885,0.0,1.0
2020-08-27,12.3973,12.3973,12.3973,12.3973,2,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,2.49708031322605,0.0,1.0
2020-08-28,12.3973,12.3973,12.3973,12.3973,0,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,0,0.0,1.0
2020-08-31,12.3973,12.3973,12.3973,12.3973,88,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,109.871533781946,0.0,1.0
2020-09-01,12.3973,12.3973,12.3973,12.3973,12,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,14.9824818793563,0.0,1.0
2020-09-02,12.3973,12.3973,12.3973,12.3973,193,9.92943633757905,9.92943633757905,9.92943633757905,9.92943633757905,240.968250226314,0.0,1.0
2020-09-03,12.9922,13.64,12.2275,12.4,2651,10.405912802392,10.9247587494518,9.79343750798544,9.93159886313796,3309.87995518113,0.0,1.0
2020-09-04,12.9922,12.9922,12.9922,12.9922,230,10.405912802392,10.405912802392,10.405912802392,10.405912802392,287.164236020996,0.0,1.0
2020-09-08,11.71,11.71,11.71,11.71,188,9.37895344252787,9.37895344252787,9.37895344252787,9.37895344252787,234.725549443248,0.0,1.0
2020-09-09,11.71,11.71,11.71,11.71,39,9.37895344252787,9.37895344252787,9.37895344252787,9.37895344252787,48.6930661079079,0.0,1.0
2020-09-10,11.72,11.72,11.72,11.72,106,9.38696279644975,9.38696279644975,9.38696279644975,9.38696279644975,132.345256600981,0.0,1.0
2020-09-11,11.72,11.72,11.72,11.72,7,9.38696279644975,9.38696279644975,9.38696279644975,9.38696279644975,8.73978109629117,0.0,1.0
2020-09-14,11.6,11.72,11.6,11.72,211,9.29085054938713,9.38696279644975,9.29085054938713,9.38696279644975,263.441973045348,0.0,1.0
2020-09-15,11.75,12.4,11.75,12.4,232,9.41099085821541,9.93159886313796,9.41099085821541,9.93159886313796,289.661316334221,0.0,1.0
2020-09-16,11.75,11.75,11.75,11.75,41,9.41099085821541,9.41099085821541,9.41099085821541,9.41099085821541,51.190146421134,0.0,1.0
2020-09-17,11.75,11.75,11.75,11.75,99,9.41099085821541,9.41099085821541,9.41099085821541,9.41099085821541,123.605475504689,0.0,1.0
2020-09-18,12.97,12.97,12.97,12.97,625,10.3881320366854,10.3881320366854,10.3881320366854,10.3881320366854,780.337597883142,0.0,1.0
2020-09-21,12.97,12.97,12.97,12.97,111,10.3881320366854,10.3881320366854,10.3881320366854,10.3881320366854,138.587957384046,0.0,1.0
2020-09-22,12.97,12.97,12.97,12.97,190,10.3881320366854,10.3881320366854,10.3881320366854,10.3881320366854,237.222629756475,0.0,1.0
2020-09-23,12.65,12.65,12.65,12.65,343,10.1318327111851,10.1318327111851,10.1318327111851,10.1318327111851,428.249273718267,0.0,1.0
2020-09-24,12.1,12.1,12.1,12.1,259,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,323.371900562773,0.0,1.0
2020-09-25,12.1,12.1,12.1,12.1,53,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,66.1726283004903,0.0,1.0
2020-09-28,12.1,12.1,12.1,12.1,8,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,9.98832125290419,0.0,1.0
2020-09-29,12.1,12.1,12.1,12.1,6,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,7.49124093967814,0.0,1.0
2020-09-30,12.1,12.1,12.1,12.1,14,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,17.4795621925823,0.0,1.0
2020-10-01,12.1,12.1,12.1,12.1,6,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,7.49124093967814,0.0,1.0
2020-10-02,12.1,12.1,12.1,12.1,10,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,12.4854015661302,0.0,1.0
2020-10-05,12.1,12.1,12.1,12.1,39,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,48.6930661079079,0.0,1.0
2020-10-06,12.1,12.1,12.1,12.1,71,9.6913182454814,9.6913182454814,9.6913182454814,9.6913182454814,88.6463511195247,0.0,1.0
2020-10-07,12.15,12.15,12.15,12.15,135,9.73136501509083,9.73136501509083,9.73136501509083,9.73136501509083,168.552921142758,0.0,1.0
2020-10-08,12.0,12.0,11.9999,11.9999,1391,9.61122470626255,9.61122470626255,9.61114461272333,9.61114461272333,1736.71935784871,0.0,1.0
2020-10-09,12.0,12.0,12.0,12.0,28,9.61122470626255,9.61122470626255,9.61122470626255,9.61122470626255,34.9591243851646,0.0,1.0
2020-10-12,12.0,12.0,12.0,12.0,58,9.61122470626255,9.61122470626255,9.61122470626255,9.61122470626255,72.4153290835553,0.0,1.0
2020-10-13,12.0,12.0,12.0,12.0,5,9.61122470626255,9.61122470626255,9.61122470626255,9.61122470626255,6.24270078306512,0.0,1.0
2020-10-14,12.0,12.0,12.0,12.0,45,9.61122470626255,9.61122470626255,9.61122470626255,9.61122470626255,56.184307047586,0.0,1.0
2020-10-15,12.75,12.75,12.75,12.75,261,10.211926250404,10.211926250404,10.211926250404,10.211926250404,325.868980875998,0.0,1.0
2020-10-16,12.75,12.75,12.75,12.75,6,10.211926250404,10.211926250404,10.211926250404,10.211926250404,7.49124093967811,0.0,1.0
2020-10-19,12.75,12.75,12.75,12.75,12,10.211926250404,10.211926250404,10.211926250404,10.211926250404,14.9824818793562,0.0,1.0
2020-10-20,12.75,12.75,12.75,12.75,1,10.211926250404,10.211926250404,10.211926250404,10.211926250404,1.24854015661302,0.0,1.0
2020-10-21,12.75,12.75,12.75,12.75,0,10.211926250404,10.211926250404,10.211926250404,10.211926250404,0,0.0,1.0
2020-10-22,12.75,12.75,12.75,12.75,9,10.211926250404,10.211926250404,10.211926250404,10.211926250404,11.2368614095172,0.0,1.0
2020-10-23,12.75,12.75,12.75,12.75,4,10.211926250404,10.211926250404,10.211926250404,10.211926250404,4.99416062645207,0.0,1.0
2020-10-26,12.75,12.75,12.75,12.75,16,10.211926250404,10.211926250404,10.211926250404,10.211926250404,19.9766425058083,0.0,1.0
2020-10-27,12.75,12.75,12.75,12.75,0,10.211926250404,10.211926250404,10.211926250404,10.211926250404,0,0.0,1.0
2020-10-28,12.0,12.01,12.0,12.0027,927,9.61122470626255,9.61923406018443,9.61122470626255,9.61338723182145,1157.39672518027,0.0,1.0
2020-10-29,12.0,12.0,12.0,12.0,150,9.61122470626255,9.61122470626255,9.61122470626255,9.61122470626255,187.281023491953,0.0,1.0
2020-10-30,12.0,12.0,12.0,12.0,14,9.71774911342362,9.71774911342362,9.71774911342362,9.71774911342362,17.2879540353571,0.133,1.0
2020-11-02,12.0,12.0,12.0,12.0,2,9.71774911342362,9.71774911342362,9.71774911342362,9.71774911342362,2.46970771933673,0.0,1.0
2020-11-03,12.0,12.0,12.0,12.0,5,9.71774911342362,9.71774911342362,9.71774911342362,9.71774911342362,6.17426929834183,0.0,1.0
2020-11-04,12.0,12.0,12.0,12.0,116,9.71774911342362,9.71774911342362,9.71774911342362,9.71774911342362,143.24304772153,0.0,1.0
2020-11-05,12.286,12.405,12.286,12.405,420,9.94935546729355,10.0457231460017,9.94935546729355,10.0457231460017,518.638621060714,0.0,1.0
2020-11-06,12.286,12.286,12.286,12.286,0,9.94935546729355,9.94935546729355,9.94935546729355,9.94935546729355,0,0.0,1.0
2020-11-09,12.286,12.286,12.286,12.286,29,9.94935546729355,9.94935546729355,9.94935546729355,9.94935546729355,35.8107619303826,0.0,1.0
2020-11-10,12.286,12.286,12.286,12.286,32,9.94935546729355,9.94935546729355,9.94935546729355,9.94935546729355,39.5153235093877,0.0,1.0
2020-11-11,12.286,12.286,12.286,12.286,12,9.94935546729355,9.94935546729355,9.94935546729355,9.94935546729355,14.8182463160204,0.0,1.0
2020-11-12,11.9001,11.9001,11.9001,11.9001,1064,9.63684885205437,9.63684885205437,9.63684885205437,9.63684885205437,1313.88450668714,0.0,1.0
2020-11-13,12.553,12.553,12.553,12.553,233,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,287.72094930273,0.0,1.0
2020-11-16,12.553,12.553,12.553,12.553,20,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,24.6970771933674,0.0,1.0
2020-11-17,12.553,12.553,12.553,12.553,35,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,43.2198850883929,0.0,1.0
2020-11-18,12.553,12.553,12.553,12.553,34,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,41.9850312287246,0.0,1.0
2020-11-19,12.553,12.553,12.553,12.553,21,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,25.9319310530358,0.0,1.0
2020-11-20,12.553,12.553,12.553,12.553,21,10.1655753850672,10.1655753850672,10.1655753850672,10.1655753850672,25.9319310530358,0.0,1.0
2020-11-23,12.7731,12.7731,12.7731,12.7731,204,10.3438151000559,10.3438151000559,10.3438151000559,10.3438151000559,251.910187372348,0.0,1.0
2020-11-24,12.7731,12.7731,12.7731,12.7731,108,10.3438151000559,10.3438151000559,10.3438151000559,10.3438151000559,133.364216844184,0.0,1.0
2020-11-25,12.7731,12.7731,12.7731,12.7731,26,10.3438151000559,10.3438151000559,10.3438151000559,10.3438151000559,32.1062003513776,0.0,1.0
2020-11-27,12.7731,12.7731,12.7731,12.7731,1,10.3438151000559,10.3438151000559,10.3438151000559,10.3438151000559,1.23485385966837,0.0,1.0
2020-11-30,11.93,11.93,11.93,11.93,197,9.66106224359532,9.66106224359532,9.66106224359532,9.66106224359532,243.266210354668,0.0,1.0
2020-12-01,12.01,12.01,12.0,12.01,1261,9.72584723768481,9.72584723768481,9.71774911342362,9.72584723768481,1557.15071704181,0.0,1.0
2020-12-02,12.01,12.01,12.01,12.01,97,9.72584723768481,9.72584723768481,9.72584723768481,9.72584723768481,119.780824387831,0.0,1.0
2020-12-03,12.2,12.2,12.2,12.2,159,9.87971159864735,9.87971159864735,9.87971159864735,9.87971159864735,196.34176368727,0.0,1.0
2020-12-04,12.2,12.2,12.2,12.2,252,9.87971159864735,9.87971159864735,9.87971159864735,9.87971159864735,311.183172636428,0.0,1.0
2020-12-07,12.2,12.2,12.2,12.2,109,9.87971159864735,9.87971159864735,9.87971159864735,9.87971159864735,134.599070703852,0.0,1.0
2020-12-08,13.0751,13.0751,13.0751,13.0751,253,10.5883784527438,10.5883784527438,10.5883784527438,10.5883784527438,312.418026496096,0.0,1.0
2020-12-09,13.06,13.315,13.06,13.315,793,10.5761502851094,10.7826524537696,10.5761502851094,10.7826524537696,979.239110717012,0.0,1.0
2020-12-10,13.06,13.06,13.06,13.06,0,10.5761502851094,10.5761502851094,10.5761502851094,10.5761502851094,0,0.0,1.0
2020-12-11,13.3,14.36,12.1,14.36,5067,10.7705052673778,11.6289064390636,9.79873035603548,11.6289064390636,6257.00450693964,0.0,1.0
2020-12-14,13.3,13.3,13.3,13.3,419,10.7705052673778,10.7705052673778,10.7705052673778,10.7705052673778,517.403767201048,0.0,1.0
2020-12-15,13.3,13.3,13.3,13.3,106,10.7705052673778,10.7705052673778,10.7705052673778,10.7705052673778,130.894509124847,0.0,1.0
2020-12-16,13.3,13.3,13.3,13.3,87,10.7705052673778,10.7705052673778,10.7705052673778,10.7705052673778,107.432285791148,0.0,1.0
2020-12-17,12.7277,13.4099,12.7277,13.4,685,10.3070496159102,10.8595036530083,10.3070496159102,10.8514865099897,845.874893872827,0.0,1.0
2020-12-18,12.17,12.17,12.17,12.17,312,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,385.27440421653,0.0,1.0
2020-12-21,12.17,12.17,12.17,12.17,85,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,104.962578071811,0.0,1.0
2020-12-22,12.17,12.18,12.17,12.18,607,9.85541722586379,9.86351535012497,9.85541722586379,9.86351535012497,749.556292818698,0.0,1.0
2020-12-23,12.17,12.17,12.17,12.17,44,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,54.3335698254081,0.0,1.0
2020-12-24,12.17,12.17,12.17,12.17,22,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,27.166784912704,0.0,1.0
2020-12-28,12.17,12.17,12.17,12.17,29,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,35.8107619303826,0.0,1.0
2020-12-29,12.17,12.17,12.17,12.17,104,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,128.42480140551,0.0,1.0
2020-12-30,12.17,12.17,12.17,12.17,3175,9.85541722586379,9.85541722586379,9.85541722586379,9.85541722586379,3920.66100444706,0.0,1.0
2020-12-31,11.81,12.61,11.81,12.41,3910,9.56388475246108,10.211734693356,9.56388475246108,10.0497722081323,4828.27859130331,0.0,1.0
2021-01-04,11.81,11.81,11.81,11.81,40,9.56388475246108,9.56388475246108,9.56388475246108,9.56388475246108,49.3941543867346,0.0,1.0
2021-01-05,11.81,11.81,11.81,11.81,0,9.56388475246108,9.56388475246108,9.56388475246108,9.56388475246108,0,0.0,1.0
2021-01-06,11.9,11.9,11.9,11.9,171,9.63676787081176,9.63676787081176,9.63676787081176,9.63676787081176,211.160010003291,0.0,1.0
2021-01-07,11.9,11.9,11.9,11.9,4,9.63676787081176,9.63676787081176,9.63676787081176,9.63676787081176,4.93941543867346,0.0,1.0
2021-01-08,12.5747,12.5747,12.5747,12.5747,1013,10.183148314714,10.183148314714,10.183148314714,10.183148314714,1250.90695984405,0.0,1.0
2021-01-11,12.5747,12.5747,12.5747,12.5747,17,10.183148314714,10.183148314714,10.183148314714,10.183148314714,20.9925156143622,0.0,1.0
2021-01-12,12.5747,12.5747,12.5747,12.5747,111,10.183148314714,10.183148314714,10.183148314714,10.183148314714,137.068778423189,0.0,1.0
2021-01-13,12.5747,12.5747,12.5747,12.5747,17,10.183148314714,10.183148314714,10.183148314714,10.183148314714,20.9925156143622,0.0,1.0
2021-01-14,12.5747,12.5747,12.5747,12.5747,65,10.183148314714,10.183148314714,10.183148314714,10.183148314714,80.2655008784438,0.0,1.0
2021-01-15,12.7517,12.7517,12.2307,12.2307,362,10.326485114137,10.326485114137,9.90457284012919,9.90457284012919,447.017097199948,0.0,1.0
2021-01-19,12.8912,12.97,12.05,12.97,1365,10.4394539475805,10.5032671667587,9.75823973472955,10.5032671667587,1685.57551844733,0.0,1.0
2021-01-20,12.8912,12.8912,12.8912,12.8912,6,10.4394539475805,10.4394539475805,10.4394539475805,10.4394539475805,7.40912315801023,0.0,1.0
2021-01-21,12.8912,12.8912,12.8912,12.8912,4,10.4394539475805,10.4394539475805,10.4394539475805,10.4394539475805,4.93941543867349,0.0,1.0
2021-01-22,12.8912,12.8912,12.8912,12.8912,17,10.4394539475805,10.4394539475805,10.4394539475805,10.4394539475805,20.9925156143623,0.0,1.0
2021-01-25,12.04,12.04,12.04,12.04,254,9.75014161046836,9.75014161046836,9.75014161046836,9.75014161046836,313.652880355765,0.0,1.0
2021-01-26,12.0166,12.0166,12.0166,12.0166,562,9.73119199969719,9.73119199969719,9.73119199969719,9.73119199969719,693.987869133622,0.0,1.0
2021-01-27,12.0166,12.0166,12.0166,12.0166,212,9.73119199969719,9.73119199969719,9.73119199969719,9.73119199969719,261.789018249694,0.0,1.0
2021-01-28,12.0166,12.0166,12.0166,12.0166,49,9.73119199969719,9.73119199969719,9.73119199969719,9.73119199969719,60.5078391237499,0.0,1.0
2021-01-29,12.5,12.54,12.15,12.15,1028,10.1226553264829,10.1550478235277,9.83922097734142,9.83922097734142,1269.42976773909,0.0,1.0
2021-02-01,11.935,12.0689,11.926,12.05,1020,9.77241145218663,9.88204914749017,9.76504222696085,9.86657377451603,1245.72118760678,0.1325,1.0
2021-02-02,13.81,13.91,12.27,12.27,2737,11.3076667075574,11.3895469878438,10.0467103911462,10.0467103911462,3342.68518674485,0.0,1.0
2021-02-03,12.75,12.75,12.4829,12.4829,1276,10.4397357365211,10.4397357365211,10.221033507876,10.221033507876,1558.37277979044,0.0,1.0
2021-02-04,12.75,12.75,12.75,12.75,245,10.4397357365211,10.4397357365211,10.4397357365211,10.4397357365211,299.21734408202,0.0,1.0
2021-02-05,12.75,12.75,12.75,12.75,255,10.4397357365211,10.4397357365211,10.4397357365211,10.4397357365211,311.430296901695,0.0,1.0
2021-02-08,12.75,12.75,12.75,12.75,476,10.4397357365211,10.4397357365211,10.4397357365211,10.4397357365211,581.336554216497,0.0,1.0
2021-02-09,12.5,12.5,12.5,12.5,1890,10.235035035805,10.235035035805,10.235035035805,10.235035035805,2308.24808291844,0.0,1.0
2021-02-10,12.5,12.5,12.5,12.5,37,10.235035035805,10.235035035805,10.235035035805,10.235035035805,45.1879254327949,0.0,1.0
2021-02-11,12.5,12.5,12.5,12.5,161,10.235035035805,10.235035035805,10.235035035805,10.235035035805,196.628540396756,0.0,1.0
2021-02-12,12.5,12.5,12.5,12.5,91,10.235035035805,10.235035035805,10.235035035805,10.235035035805,111.137870659036,0.0,1.0
2021-02-16,12.1,12.129,11.96,11.96,913,9.90751391465925,9.93125919594232,9.79288152225824,9.79288152225824,1115.04259243626,0.0,1.0
2021-02-17,12.1,12.1,12.1,12.1,74,9.90751391465925,9.90751391465925,9.90751391465925,9.90751391465925,90.3758508655898,0.0,1.0
2021-02-18,13.02,13.1185,12.03,12.5,4414,10.6608124932945,10.7414645693766,9.85019771845875,10.235035035805,5390.79737460423,0.0,1.0
2021-02-19,12.375,12.375,12.375,12.375,247,10.132684685447,10.132684685447,10.132684685447,10.132684685447,301.659934645954,0.0,1.0
2021-02-22,12.375,12.375,12.375,12.375,15,10.132684685447,10.132684685447,10.132684685447,10.132684685447,18.3194292295114,0.0,1.0
2021-02-23,12.5,12.5,12.5,12.5,628,10.235035035805,10.235035035805,10.235035035805,10.235035035805,766.973437075546,0.0,1.0
2021-02-24,12.74,12.74,12.74,12.74,131,10.4315477084925,10.4315477084925,10.4315477084925,10.4315477084925,159.989681937733,0.0,1.0
2021-02-25,12.74,12.74,12.74,12.74,23,10.4315477084925,10.4315477084925,10.4315477084925,10.4315477084925,28.0897914852508,0.0,1.0
2021-02-26,12.74,12.74,12.74,12.74,48,10.4315477084925,10.4315477084925,10.4315477084925,10.4315477084925,58.6221735344364,0.0,1.0
2021-03-01,13.01,13.01,12.35,12.35,629,10.6526244652659,10.6526244652659,10.1122146153754,10.1122146153754,768.19473235751,0.0,1.0
2021-03-02,13.01,13.01,13.01,13.01,58,10.6526244652659,10.6526244652659,10.6526244652659,10.6526244652659,70.8351263541106,0.0,1.0
2021-03-03,13.01,13.01,13.01,13.01,17,10.6526244652659,10.6526244652659,10.6526244652659,10.6526244652659,20.7620197934462,0.0,1.0
2021-03-04,13.0,13.0,13.0,13.0,318,10.6444364372372,10.6444364372372,10.6444364372372,10.6444364372372,388.371899665643,0.0,1.0
2021-03-05,13.2392,13.2392,13.2,13.2,281,10.8402940676824,10.8402940676824,10.8081969978101,10.8081969978101,343.183974232847,0.0,1.0
2021-03-08,13.87,13.87,13.87,13.87,374,11.3567948757292,11.3567948757292,11.3567948757292,11.3567948757292,456.76443545582,0.0,1.0
2021-03-09,13.87,13.87,13.87,13.87,59,11.3567948757292,11.3567948757292,11.3567948757292,11.3567948757292,72.0564216360786,0.0,1.0
2021-03-10,13.845,13.845,13.845,13.845,467,11.3363248056576,11.3363248056576,11.3363248056576,11.3363248056576,570.344896678791,0.0,1.0
2021-03-11,13.845,13.845,13.845,13.845,187,11.3363248056576,11.3363248056576,11.3363248056576,11.3363248056576,228.38221772791,0.0,1.0
2021-03-12,13.5894,13.5894,13.5894,13.5894,224,11.1270388092455,11.1270388092455,11.1270388092455,11.1270388092455,273.570143160704,0.0,1.0
2021-03-15,14.0,14.0,13.8581,13.8581,924,11.4632392401016,11.4632392401016,11.3470511223752,11.3470511223752,1128.47684053791,0.0,1.0
2021-03-16,14.0,14.0,14.0,14.0,23,11.4632392401016,11.4632392401016,11.4632392401016,11.4632392401016,28.0897914852509,0.0,1.0
2021-03-17,14.04,14.4736,14.04,14.4736,687,11.4959913522162,11.8510242475382,11.4959913522162,11.8510242475382,839.029858711623,0.0,1.0
2021-03-18,14.04,14.04,14.04,14.04,4,11.4959913522162,11.4959913522162,11.4959913522162,11.4959913522162,4.88518112786971,0.0,1.0
2021-03-19,14.04,14.04,14.04,14.04,93,11.4959913522162,11.4959913522162,11.4959913522162,11.4959913522162,113.580461222971,0.0,1.0
2021-03-22,14.04,14.04,14.04,14.04,4,11.4959913522162,11.4959913522162,11.4959913522162,11.4959913522162,4.88518112786971,0.0,1.0
2021-03-23,14.04,14.04,14.04,14.04,33,11.4959913522162,11.4959913522162,11.4959913522162,11.4959913522162,40.3027443049251,0.0,1.0
2021-03-24,13.46,14.33,13.46,14.29,1519,11.0210857265548,11.7334441650469,11.0210857265548,11.7006920529323,1855.14753330853,0.0,1.0
2021-03-25,13.55,13.55,13.55,13.55,200,11.0947779788126,11.0947779788126,11.0947779788126,11.0947779788126,244.259056393487,0.0,1.0
2021-03-26,14.05,14.25,14.05,14.25,1269,11.5041793802448,11.6679399408177,11.5041793802448,11.6679399408177,1549.82371281667,0.0,1.0
2021-03-29,13.59,13.94,13.59,13.94,1396,11.1275300909272,11.4141110719298,11.1275300909272,11.4141110719298,1704.92821362653,0.0,1.0
2021-03-30,13.59,13.59,13.59,13.59,6,11.1275300909272,11.1275300909272,11.1275300909272,11.1275300909272,7.32777169180458,0.0,1.0
2021-03-31,13.59,13.59,13.59,13.59,13,11.1275300909272,11.1275300909272,11.1275300909272,11.1275300909272,15.8768386655766,0.0,1.0
2021-04-01,14.42,14.42,14.42,14.42,107,11.8071364173047,11.8071364173047,11.8071364173047,11.8071364173047,130.678595170514,0.0,1.0
2021-04-05,14.3796,14.3796,14.3072,14.3072,727,11.7740567840689,11.7740567840689,11.7147754611416,11.7147754611416,887.881669990324,0.0,1.0
2021-04-06,14.3796,14.3796,14.3796,14.3796,10,11.7740567840689,11.7740567840689,11.7740567840689,11.7740567840689,12.2129528196743,0.0,1.0
2021-04-07,14.22,14.22,14.22,14.22,290,11.6433758567318,11.6433758567318,11.6433758567318,11.6433758567318,354.175631770554,0.0,1.0
2021-04-08,14.45,14.45,14.3977,14.3977,1757,11.8317005013906,11.8317005013906,11.7888771148008,11.7888771148008,2145.81581041677,0.0,1.0
2021-04-09,13.77,14.5,13.77,14.5,681,11.2749145954428,11.8726406415338,11.2749145954428,11.8726406415338,831.702087019819,0.0,1.0
2021-04-12,13.77,13.77,13.77,13.77,138,11.2749145954428,11.2749145954428,11.2749145954428,11.2749145954428,168.538748911505,0.0,1.0
2021-04-13,14.7999,15.22,13.9738,14.5,1861,12.1181996021129,12.4621786595962,11.4417866066666,11.8726406415338,2272.83051974138,0.0,1.0
2021-04-14,14.7999,14.7999,14.7999,14.7999,81,12.1181996021129,12.1181996021129,12.1181996021129,12.1181996021129,98.9249178393613,0.0,1.0
2021-04-15,14.95,14.95,14.95,14.95,283,12.2411019028228,12.2411019028228,12.2411019028228,12.2411019028228,345.626564796782,0.0,1.0
2021-04-16,14.95,14.95,14.95,14.95,54,12.2411019028228,12.2411019028228,12.2411019028228,12.2411019028228,65.9499452262412,0.0,1.0
2021-04-19,15.0,16.3612,15.0,15.0,4106,12.282042042966,13.396596418225,12.282042042966,12.282042042966,5014.63842775827,0.0,1.0
2021-04-20,14.79,15.345,14.71,14.95,1685,12.1100934543645,12.5645290099542,12.0445892301353,12.2411019028228,2057.88255011512,0.0,1.0
2021-04-21,14.9847,15.55,14.9847,15.55,350,12.2695143600822,12.7323835845414,12.2695143600822,12.7323835845414,427.4533486886,0.0,1.0
2021-04-22,14.9847,14.9847,14.9847,14.9847,137,12.2695143600822,12.2695143600822,12.2695143600822,12.2695143600822,167.317453629538,0.0,1.0
2021-04-23,14.9847,14.9847,14.9847,14.9847,53,12.2695143600822,12.2695143600822,12.2695143600822,12.2695143600822,64.7286499442737,0.0,1.0
2021-04-26,14.9,14.9,14.8976,14.9,538,12.2001617626796,12.2001617626796,12.1981966359527,12.2001617626796,657.056861698476,0.0,1.0
2021-04-27,15.5,15.5,14.2,14.2,293,12.6914434443982,12.6914434443982,11.6269998006745,11.6269998006745,357.839517616457,0.0,1.0
2021-04-28,15.16,15.16,14.1598,14.1598,1999,12.4130504914243,12.4130504914243,11.5940839279993,11.5940839279993,2441.36926865289,0.0,1.0
2021-04-29,15.0,15.04,15.0,15.04,563,12.282042042966,12.3147941550806,12.282042042966,12.3147941550806,687.589243747664,0.0,1.0
2021-04-30,15.0,15.0,15.0,15.0,63,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,76.2175361703299,0.1425,1.0
2021-05-03,14.8769,14.8769,14.19,14.19,234,12.2969692684038,12.2969692684038,11.729190484486,11.729190484486,283.093705775511,0.0,1.0
2021-05-04,14.8769,14.8769,14.8769,14.8769,166,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,200.827158798012,0.0,1.0
2021-05-05,14.8769,14.8769,14.8769,14.8769,37,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,44.7626799730508,0.0,1.0
2021-05-06,14.8769,14.8769,14.8769,14.8769,9,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,10.8882194529042,0.0,1.0
2021-05-07,14.8769,14.8769,14.8769,14.8769,23,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,27.8254497129775,0.0,1.0
2021-05-10,14.8769,14.8769,14.8769,14.8769,71,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,85.8959534618002,0.0,1.0
2021-05-11,14.8769,14.8769,14.8769,14.8769,10,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,12.0980216143381,0.0,1.0
2021-05-12,14.8769,14.8769,14.8769,14.8769,34,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,41.1332734887494,0.0,1.0
2021-05-13,14.8769,14.8769,14.8769,14.8769,4,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,4.83920864573522,0.0,1.0
2021-05-14,14.8769,14.8769,14.8769,14.8769,129,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,156.064478824961,0.0,1.0
2021-05-17,14.8769,14.8769,14.8769,14.8769,57,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,68.9587232017269,0.0,1.0
2021-05-18,14.8769,14.8769,14.8769,14.8769,95,12.2969692684038,12.2969692684038,12.2969692684038,12.2969692684038,114.931205336212,0.0,1.0
2021-05-19,14.77,14.77,14.77,14.77,132,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,159.693885309263,0.0,1.0
2021-05-20,14.77,14.77,14.77,14.77,75,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,90.7351621075358,0.0,1.0
2021-05-21,14.77,14.77,14.77,14.77,211,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,255.268256062534,0.0,1.0
2021-05-24,14.77,14.77,14.77,14.77,15,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,18.1470324215072,0.0,1.0
2021-05-25,14.77,14.77,14.77,14.77,3,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,3.62940648430143,0.0,1.0
2021-05-26,14.77,14.77,14.77,14.77,13,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,15.7274280986395,0.0,1.0
2021-05-27,14.77,14.77,14.77,14.77,49,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,59.2803059102567,0.0,1.0
2021-05-28,14.77,14.77,14.77,14.77,113,12.2086077135911,12.2086077135911,12.2086077135911,12.2086077135911,136.707644242021,0.0,1.0
2021-06-01,15.35,15.35,15.35,15.35,112,12.6880249426963,12.6880249426963,12.6880249426963,12.6880249426963,135.497842080586,0.0,1.0
2021-06-02,13.9095,14.3215,13.9,14.3215,2175,11.4973343935136,11.8378859424641,11.4894818699334,11.8378859424641,2631.31970111853,0.0,1.0
2021-06-03,14.6,14.6,14.6,14.6,145,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,175.421313407901,0.0,1.0
2021-06-04,14.6,14.6,14.6,14.6,3,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,3.62940648430141,0.0,1.0
2021-06-07,14.6,14.6,14.6,14.6,72,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,87.1057556232338,0.0,1.0
2021-06-08,14.6,14.6,14.6,14.6,59,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,71.3783275245944,0.0,1.0
2021-06-09,14.6,14.6,14.6,14.6,21,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,25.4058453901099,0.0,1.0
2021-06-10,14.6,14.6,14.6,14.6,14,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,16.9372302600732,0.0,1.0
2021-06-11,14.6,14.6,14.6,14.6,80,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,96.7841729147042,0.0,1.0
2021-06-14,14.6,14.6,14.6,14.6,36,12.0680888705776,12.0680888705776,12.0680888705776,12.0680888705776,43.5528778116169,0.0,1.0
2021-06-15,14.1,14.7,14.1,14.7,679,11.6547981558317,12.1507470135267,11.6547981558317,12.1507470135267,821.455667613558,0.0,1.0
2021-06-16,14.1,14.1,14.1,14.1,9,11.6547981558317,11.6547981558317,11.6547981558317,11.6547981558317,10.8882194529043,0.0,1.0
2021-06-17,14.811,14.98,14.811,14.98,310,12.2424975522003,12.3821898137844,12.2424975522003,12.3821898137844,375.03867004448,0.0,1.0
2021-06-18,14.811,14.811,14.811,14.811,52,12.2424975522003,12.2424975522003,12.2424975522003,12.2424975522003,62.9097123945579,0.0,1.0
2021-06-21,15.0,15.0,15.0,15.0,141,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,170.582104762167,0.0,1.0
2021-06-22,15.0,15.0,15.0,15.0,4,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,4.83920864573523,0.0,1.0
2021-06-23,15.0,15.0,15.0,15.0,79,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,95.5743707532708,0.0,1.0
2021-06-24,15.0,15.0,15.0,15.0,57,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,68.958723201727,0.0,1.0
2021-06-25,15.0,15.0,15.0,15.0,16,12.3987214423742,12.3987214423742,12.3987214423742,12.3987214423742,19.3568345829409,0.0,1.0
2021-06-28,14.36,14.36,14.36,14.36,553,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,669.020595272894,0.0,1.0
2021-06-29,14.36,14.36,14.36,14.36,78,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,94.3645685918367,0.0,1.0
2021-06-30,14.36,14.36,14.36,14.36,31,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,37.5038670044479,0.0,1.0
2021-07-01,14.36,14.36,14.36,14.36,161,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,194.778147990842,0.0,1.0
2021-07-02,14.36,14.36,14.36,14.36,60,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,72.5881296860282,0.0,1.0
2021-07-06,14.36,14.36,14.36,14.36,11,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,13.3078237757718,0.0,1.0
2021-07-07,14.36,14.36,14.36,14.36,6,11.8697093274996,11.8697093274996,11.8697093274996,11.8697093274996,7.25881296860282,0.0,1.0
2021-07-08,14.16,14.16,14.16,14.16,309,11.7043930416012,11.7043930416012,11.7043930416012,11.7043930416012,373.828867883048,0.0,1.0
2021-07-09,14.16,14.16,14.16,14.16,64,11.7043930416012,11.7043930416012,11.7043930416012,11.7043930416012,77.427338331764,0.0,1.0
2021-07-12,14.75,14.75,14.45,14.45,1427,12.1920760850013,12.1920760850013,11.9441016561538,11.9441016561538,1726.38768436604,0.0,1.0
2021-07-13,14.7789,14.7789,14.7789,14.7789,652,12.2159642883136,12.2159642883136,12.2159642883136,12.2159642883136,788.791009254843,0.0,1.0
2021-07-14,15.3,15.3,15.0,15.0,3882,12.6466958712217,12.6466958712217,12.3987214423742,12.3987214423742,4696.45199068603,0.0,1.0
2021-07-15,15.2808,15.2808,15.2808,15.2808,1172,12.6308255077754,12.6308255077754,12.6308255077754,12.6308255077754,1417.88813320043,0.0,1.0
2021-07-16,15.1707,15.29,15.15,15.29,705,12.5398188923884,12.6384300569268,12.5227086567979,12.6384300569268,852.910523810835,0.0,1.0
2021-07-19,15.29,15.29,15.29,15.29,742,12.6384300569268,12.6384300569268,12.6384300569268,12.6384300569268,897.673203783883,0.0,1.0
2021-07-20,15.35,15.3687,15.35,15.35,1380,12.6880249426963,12.7034820154278,12.6880249426963,12.6880249426963,1669.52698277865,0.0,1.0
2021-07-21,15.3316,15.3316,15.3,15.3,421,12.6728158443936,12.6728158443936,12.6466958712217,12.6466958712217,509.326709963634,0.0,1.0
2021-07-22,15.3316,15.3316,15.3316,15.3316,19,12.6728158443936,12.6728158443936,12.6728158443936,12.6728158443936,22.9862410672424,0.0,1.0
2021-07-23,15.3316,15.3316,15.3316,15.3316,20,12.6728158443936,12.6728158443936,12.6728158443936,12.6728158443936,24.1960432286762,0.0,1.0
2021-07-26,15.5,15.5,15.5,15.5,339,12.81201215712,12.81201215712,12.81201215712,12.81201215712,410.122932726061,0.0,1.0
2021-07-27,15.5,15.5,15.5,15.5,29,12.81201215712,12.81201215712,12.81201215712,12.81201215712,35.0842626815804,0.0,1.0
2021-07-28,15.55,15.55,15.5,15.5,1010,12.8533412285946,12.8533412285946,12.81201215712,12.81201215712,1221.90018304814,0.0,1.0
2021-07-29,15.55,15.55,15.55,15.55,47,12.8533412285946,12.8533412285946,12.8533412285946,12.8533412285946,56.8607015873889,0.0,1.0
2021-07-30,15.55,15.55,15.55,15.55,108,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,129.472152296444,0.1425,1.0
2021-08-02,15.55,15.55,15.55,15.55,17,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,20.3798758244402,0.0,1.0
2021-08-03,15.55,15.55,15.55,15.55,9,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,10.7893460247036,0.0,1.0
2021-08-04,15.55,15.55,15.55,15.55,9,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,10.7893460247036,0.0,1.0
2021-08-05,15.55,15.55,15.55,15.55,62,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,74.3266059479584,0.0,1.0
2021-08-06,15.55,15.55,15.55,15.55,35,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,41.9585678738475,0.0,1.0
2021-08-09,15.55,15.55,15.55,15.55,9,12.9711290822971,12.9711290822971,12.9711290822971,12.9711290822971,10.7893460247036,0.0,1.0
2021-08-10,15.5046,15.5046,15.5,15.5,208,12.9332583903141,12.9332583903141,12.9294212717431,12.9294212717431,249.35377479315,0.0,1.0
2021-08-11,15.5046,15.5046,15.5046,15.5046,24,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,28.7715893992096,0.0,1.0
2021-08-12,15.5046,15.5046,15.5046,15.5046,32,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,38.3621191989462,0.0,1.0
2021-08-13,15.5046,15.5046,15.5046,15.5046,43,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,51.5490976735839,0.0,1.0
2021-08-16,15.5046,15.5046,15.5046,15.5046,12,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,14.3857946996048,0.0,1.0
2021-08-17,15.5046,15.5046,15.5046,15.5046,58,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,69.5313410480899,0.0,1.0
2021-08-18,15.5046,15.5046,15.5046,15.5046,52,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,62.3384436982875,0.0,1.0
2021-08-19,15.5046,15.5046,15.5046,15.5046,117,12.9332583903141,12.9332583903141,12.9332583903141,12.9332583903141,140.261498321147,0.0,1.0
2021-08-20,15.646,15.6499,15.4019,15.4019,809,13.0512080785608,13.0544612877841,12.8475905474362,12.8475905474362,969.842325998361,0.0,1.0
2021-08-23,15.646,15.646,15.646,15.646,44,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,52.7479138985511,0.0,1.0
2021-08-24,15.646,15.646,15.646,15.646,40,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,47.9526489986829,0.0,1.0
2021-08-25,15.646,15.646,15.646,15.646,56,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,67.133708598156,0.0,1.0
2021-08-26,15.646,15.646,15.646,15.646,43,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,51.5490976735841,0.0,1.0
2021-08-27,15.646,15.646,15.646,15.646,70,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,83.917135747695,0.0,1.0
2021-08-30,15.646,15.646,15.646,15.646,31,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,37.1633029739792,0.0,1.0
2021-08-31,15.646,15.646,15.646,15.646,50,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,59.9408112483536,0.0,1.0
2021-09-01,15.646,15.646,15.646,15.646,22,13.0512080785608,13.0512080785608,13.0512080785608,13.0512080785608,26.3739569492756,0.0,1.0
2021-09-02,15.1982,15.1982,15.1982,15.1982,1211,12.6776729272391,12.6776729272391,12.6776729272391,12.6776729272391,1451.76644843512,0.0,1.0
2021-09-03,15.1982,15.1982,15.1982,15.1982,10,12.6776729272391,12.6776729272391,12.6776729272391,12.6776729272391,11.9881622496707,0.0,1.0
2021-09-07,15.1982,15.1982,15.1982,15.1982,141,12.6776729272391,12.6776729272391,12.6776729272391,12.6776729272391,169.033087720357,0.0,1.0
2021-09-08,15.0,15.0,15.0,15.0,255,12.512343166203,12.512343166203,12.512343166203,12.512343166203,305.698137366603,0.0,1.0
2021-09-09,15.0,15.0,15.0,15.0,440,12.512343166203,12.512343166203,12.512343166203,12.512343166203,527.479138985511,0.0,1.0
2021-09-10,15.0,15.0,15.0,15.0,235,12.512343166203,12.512343166203,12.512343166203,12.512343166203,281.721812867262,0.0,1.0
2021-09-13,14.91,14.91,14.91,14.91,240,12.4372691072058,12.4372691072058,12.4372691072058,12.4372691072058,287.715893992096,0.0,1.0
2021-09-14,13.47,15.05,13.47,15.05,731,11.2360841632503,12.554050976757,11.2360841632503,12.554050976757,876.334660450928,0.0,1.0
2021-09-15,12.61,12.61,12.61,12.61,371,10.5187098217213,10.5187098217213,10.5187098217213,10.5187098217213,444.760819462784,0.0,1.0
2021-09-16,12.61,12.61,12.61,12.61,221,10.5187098217213,10.5187098217213,10.5187098217213,10.5187098217213,264.938385717723,0.0,1.0
2021-09-17,12.91,12.91,12.65,12.65,685,10.7689566850454,10.7689566850454,10.5520760701646,10.5520760701646,821.189114102442,0.0,1.0
2021-09-20,12.85,16.0436,12.85,14.5,42497,10.7189073123806,13.3828685880863,10.7189073123806,12.0952650606629,50946.0931124254,0.0,1.0
2021-09-21,13.62,14.75,13.62,13.69,3381,11.3612075949123,12.303804113433,11.3612075949123,11.419598529688,4053.19765661367,0.0,1.0
2021-09-22,13.83,14.35,13.45,14.16,20907,11.5363803992392,11.9701416290009,11.2194010390287,11.8116519488957,25063.6508153865,0.0,1.0
2021-09-23,13.992,14.623,13.01,14.3,25332,11.6715137054342,12.1978662746258,10.8523723061534,11.9284338184469,30368.4126108657,0.0,1.0
2021-09-24,13.74,13.74,13.74,13.74,203,11.461306340242,11.461306340242,11.461306340242,11.461306340242,243.359693668314,0.0,1.0
2021-09-27,13.74,13.74,13.74,13.74,122,11.461306340242,11.461306340242,11.461306340242,11.461306340242,146.255579445982,0.0,1.0
2021-09-28,13.74,13.74,13.74,13.74,82,11.461306340242,11.461306340242,11.461306340242,11.461306340242,98.3029304472993,0.0,1.0
2021-09-29,13.74,13.74,13.74,13.74,52,11.461306340242,11.461306340242,11.461306340242,11.461306340242,62.3384436982874,0.0,1.0
2021-09-30,13.74,13.74,13.74,13.74,122,11.461306340242,11.461306340242,11.461306340242,11.461306340242,146.255579445982,0.0,1.0
2021-10-01,15.0,15.0,14.1,14.1,611,12.512343166203,12.512343166203,11.7616025762308,11.7616025762308,732.47671345488,0.0,1.0
2021-10-04,15.0,15.0,15.0,15.0,141,12.512343166203,12.512343166203,12.512343166203,12.512343166203,169.033087720357,0.0,1.0
2021-10-05,15.0,15.0,15.0,15.0,130,12.512343166203,12.512343166203,12.512343166203,12.512343166203,155.846109245719,0.0,1.0
2021-10-06,14.84,14.9,14.84,14.9,392,12.3788781724302,12.428927545095,12.3788781724302,12.428927545095,469.93596018709,0.0,1.0
2021-10-07,14.84,14.84,14.84,14.84,13,12.3788781724302,12.3788781724302,12.3788781724302,12.3788781724302,15.5846109245719,0.0,1.0
2021-10-08,14.8257,14.8257,14.8257,14.8257,409,12.3669497386117,12.3669497386117,12.3669497386117,12.3669497386117,490.315836011533,0.0,1.0
2021-10-11,14.8257,14.8257,14.8257,14.8257,43,12.3669497386117,12.3669497386117,12.3669497386117,12.3669497386117,51.5490976735841,0.0,1.0
2021-10-12,14.8257,14.8257,14.8257,14.8257,20,12.3669497386117,12.3669497386117,12.3669497386117,12.3669497386117,23.9763244993414,0.0,1.0
2021-10-13,14.8257,14.8257,14.8257,14.8257,22,12.3669497386117,12.3669497386117,12.3669497386117,12.3669497386117,26.3739569492756,0.0,1.0
2021-10-14,14.8257,14.8257,14.8257,14.8257,115,12.3669497386117,12.3669497386117,12.3669497386117,12.3669497386117,137.863865871213,0.0,1.0
2021-10-15,13.81,13.81,13.81,13.81,191,11.5196972750176,11.5196972750176,11.5196972750176,11.5196972750176,228.97389896871,0.0,1.0
2021-10-18,13.4336,13.4336,13.4336,13.4336,833,11.205720877167,11.205720877167,11.205720877167,11.205720877167,998.613915397567,0.0,1.0
2021-10-19,13.4336,13.4336,13.4336,13.4336,52,11.205720877167,11.205720877167,11.205720877167,11.205720877167,62.3384436982875,0.0,1.0
2021-10-20,13.4336,13.4336,13.4336,13.4336,189,11.205720877167,11.205720877167,11.205720877167,11.205720877167,226.576266518776,0.0,1.0
2021-10-21,14.24,14.24,14.24,14.24,160,11.8783844457821,11.8783844457821,11.8783844457821,11.8783844457821,191.81059599473,0.0,1.0
2021-10-22,14.81,14.81,14.81,14.81,205,12.3538534860978,12.3538534860978,12.3538534860978,12.3538534860978,245.757326118249,0.0,1.0
2021-10-25,14.81,14.81,14.81,14.81,198,12.3538534860978,12.3538534860978,12.3538534860978,12.3538534860978,237.365612543479,0.0,1.0
2021-10-26,14.81,14.81,14.81,14.81,204,12.3538534860978,12.3538534860978,12.3538534860978,12.3538534860978,244.558509893282,0.0,1.0
2021-10-27,14.81,14.81,14.81,14.81,8,12.3538534860978,12.3538534860978,12.3538534860978,12.3538534860978,9.59052979973653,0.0,1.0
2021-10-28,14.81,14.81,14.81,14.81,89,12.3538534860978,12.3538534860978,12.3538534860978,12.3538534860978,106.694644022069,0.0,1.0
2021-10-29,14.81,14.81,14.81,14.81,73,12.4727207461767,12.4727207461767,12.4727207461767,12.4727207461767,86.6795643068816,0.1425,1.0
2021-11-01,14.81,14.81,14.81,14.81,43,12.4727207461767,12.4727207461767,12.4727207461767,12.4727207461767,51.0578255506289,0.0,1.0
2021-11-02,14.81,14.81,14.81,14.81,128,12.4727207461767,12.4727207461767,12.4727207461767,12.4727207461767,151.986085360012,0.0,1.0
2021-11-03,14.81,14.81,14.81,14.81,4,12.4727207461767,12.4727207461767,12.4727207461767,12.4727207461767,4.74956516750036,0.0,1.0
2021-11-04,14.81,14.81,14.81,14.81,12,12.4727207461767,12.4727207461767,12.4727207461767,12.4727207461767,14.2486955025011,0.0,1.0
2021-11-05,14.75,14.75,14.75,14.75,918,12.4221898045987,12.4221898045987,12.4221898045987,12.4221898045987,1090.02520594133,0.0,1.0
2021-11-08,14.75,14.75,14.75,14.75,32,12.4221898045987,12.4221898045987,12.4221898045987,12.4221898045987,37.9965213400028,0.0,1.0
2021-11-09,13.98,13.98,13.41,13.41,8692,11.7737093876807,11.7737093876807,11.2936654426894,11.2936654426894,10320.8051089782,0.0,1.0
2021-11-10,13.36,13.36,13.36,13.36,195,11.2515563247077,11.2515563247077,11.2515563247077,11.2515563247077,231.541301915642,0.0,1.0
2021-11-11,13.6305,13.6305,13.6305,13.6305,251,11.4793666529886,11.4793666529886,11.4793666529886,11.4793666529886,298.035214260648,0.0,1.0
2021-11-12,13.68,13.68,13.61,13.64,3662,11.5210546797905,11.5210546797905,11.4621019146161,11.4873673854052,4348.22691084658,0.0,1.0
2021-11-15,14.2,14.2,14.2,14.2,184,11.9589895068001,11.9589895068001,11.9589895068001,11.9589895068001,218.479997705016,0.0,1.0
2021-11-16,13.35,13.35,13.21,13.35,915,11.2431345011114,11.2431345011114,11.1252289707626,11.2431345011114,1086.4630320657,0.0,1.0
2021-11-17,12.8095,13.35,12.45,13.35,4175,10.7879349357293,11.2431345011114,10.4851703774409,11.2431345011114,4957.35864357849,0.0,1.0
2021-11-18,13.06,13.06,13.06,13.06,224,10.9989016168175,10.9989016168175,10.9989016168175,10.9989016168175,265.975649380021,0.0,1.0
2021-11-19,12.86,12.86,12.86,12.86,811,10.8304651448908,10.8304651448908,10.8304651448908,10.8304651448908,962.974337710696,0.0,1.0
2021-11-22,12.88,13.205,12.8264,13.0,721,10.8473087920835,11.1210180589645,10.8021678176071,10.9483706752395,856.109121441937,0.0,1.0
2021-11-23,12.9,12.957,12.9,12.9,1262,10.8641524392761,10.9121568337753,10.8641524392761,10.8641524392761,1498.48781034637,0.0,1.0
2021-11-24,12.75,12.75,12.75,12.75,654,10.7378250853311,10.7378250853311,10.7378250853311,10.7378250853311,776.553904886306,0.0,1.0
2021-11-26,12.75,12.75,12.75,12.75,10,10.7378250853311,10.7378250853311,10.7378250853311,10.7378250853311,11.8739129187509,0.0,1.0
2021-11-29,12.45,12.6,12.45,12.6,1612,10.4851703774409,10.611497731386,10.4851703774409,10.611497731386,1914.07476250265,0.0,1.0
2021-11-30,12.77,12.77,12.0001,12.0747,1280,10.7546687325237,10.7546687325237,10.1062725338417,10.1690993378704,1519.86085360012,0.0,1.0
2021-12-01,12.77,12.77,12.77,12.77,192,10.7546687325237,10.7546687325237,10.7546687325237,10.7546687325237,227.979128040018,0.0,1.0
2021-12-02,13.0,13.0,13.0,13.0,927,10.9483706752395,10.9483706752395,10.9483706752395,10.9483706752395,1100.71172756821,0.0,1.0
2021-12-03,13.34,13.35,12.3,12.3,1072,11.234712677515,11.2431345011114,10.3588430234959,10.3588430234959,1272.8834648901,0.0,1.0
2021-12-06,13.4,13.4,12.9419,12.9419,1302,11.285243619093,11.285243619093,10.8994398801448,10.8994398801448,1545.98346202137,0.0,1.0
2021-12-07,14.03,14.03,12.8031,12.8031,459,11.8158185056623,11.8158185056623,10.7825449686276,10.7825449686276,545.012602970668,0.0,1.0
2021-12-08,13.92,13.92,13.92,13.92,508,11.7231784461026,11.7231784461026,11.7231784461026,11.7231784461026,603.194776272547,0.0,1.0
2021-12-09,13.19,13.19,13.19,13.19,371,11.1083853235699,11.1083853235699,11.1083853235699,11.1083853235699,440.52216928566,0.0,1.0
2021-12-10,12.62,12.62,12.62,12.62,275,10.6283413785787,10.6283413785787,10.6283413785787,10.6283413785787,326.532605265649,0.0,1.0
2021-12-13,12.6,12.6,12.6,12.6,179,10.611497731386,10.611497731386,10.611497731386,10.611497731386,212.543041245641,0.0,1.0
2021-12-14,12.6,12.6,12.6,12.6,237,10.611497731386,10.611497731386,10.611497731386,10.611497731386,281.411736174396,0.0,1.0
2021-12-15,13.95,13.95,13.37,13.37,2127,11.7484439168916,11.7484439168916,11.259978148304,11.259978148304,2525.58127781832,0.0,1.0
2021-12-16,13.95,13.95,13.95,13.95,66,11.7484439168916,11.7484439168916,11.7484439168916,11.7484439168916,78.3678252637562,0.0,1.0
2021-12-17,13.95,13.95,13.95,13.95,69,11.7484439168916,11.7484439168916,11.7484439168916,11.7484439168916,81.9299991393814,0.0,1.0
2021-12-20,13.95,13.95,13.95,13.95,43,11.7484439168916,11.7484439168916,11.7484439168916,11.7484439168916,51.057825550629,0.0,1.0
2021-12-21,13.95,13.95,13.95,13.95,26,11.7484439168916,11.7484439168916,11.7484439168916,11.7484439168916,30.8721735887524,0.0,1.0
2021-12-22,13.2,13.2,13.2,13.2,241,11.1168071471663,11.1168071471663,11.1168071471663,11.1168071471663,286.161301341896,0.0,1.0
2021-12-23,13.2,13.2,13.2,13.2,2,11.1168071471663,11.1168071471663,11.1168071471663,11.1168071471663,2.37478258375018,0.0,1.0
2021-12-27,13.2,13.2,13.2,13.2,190,11.1168071471663,11.1168071471663,11.1168071471663,11.1168071471663,225.604345456267,0.0,1.0
2021-12-28,13.2,13.2,13.2,13.2,146,11.1168071471663,11.1168071471663,11.1168071471663,11.1168071471663,173.359128613763,0.0,1.0
2021-12-29,13.47,13.47,13.43,13.4626,1043,11.3441963842674,11.3441963842674,11.3105090898821,11.3379642348061,1238.44911742572,0.0,1.0
2021-12-30,13.4724,13.4724,13.4724,13.4724,252,11.3462176219305,11.3462176219305,11.3462176219305,11.3462176219305,299.222605552523,0.0,1.0
2021-12-31,13.47,13.47,13.47,13.47,172,11.3441963842674,11.3441963842674,11.3441963842674,11.3441963842674,204.231302202516,0.0,1.0
2022-01-03,13.6,14.08,13.2,13.2,1323,11.4536800910198,11.857927623644,11.1168071471663,11.1168071471663,1570.91867915074,0.0,1.0
2022-01-04,14.25,14.25,14.25,14.25,170,12.0010986247818,12.0010986247818,12.0010986247818,12.0010986247818,201.856519618765,0.0,1.0
2022-01-05,13.9,13.9,13.7091,13.7091,2054,11.7063347989099,11.7063347989099,11.5455621864559,11.5455621864559,2438.90171351144,0.0,1.0
2022-01-06,14.52,14.52,14.5,14.5,487,12.2284878618829,12.2284878618829,12.2116442146902,12.2116442146902,578.259559143169,0.0,1.0
2022-01-07,14.52,14.52,14.52,14.52,161,12.2284878618829,12.2284878618829,12.2284878618829,12.2284878618829,191.16999799189,0.0,1.0
2022-01-10,14.05,14.05,14.05,14.05,401,11.832662152855,11.832662152855,11.832662152855,11.832662152855,476.143908041912,0.0,1.0
2022-01-11,14.05,14.05,14.05,14.05,52,11.832662152855,11.832662152855,11.832662152855,11.832662152855,61.7443471775048,0.0,1.0
2022-01-12,14.05,14.05,14.05,14.05,29,11.832662152855,11.832662152855,11.832662152855,11.832662152855,34.4343474643777,0.0,1.0
2022-01-13,13.78,13.78,13.429,13.429,1648,11.6052729157539,11.6052729157539,11.3096669075224,11.3096669075224,1956.82084901015,0.0,1.0
2022-01-14,13.76,13.76,13.73,13.74,416,11.5884292685612,11.5884292685612,11.5631637977722,11.5715856213685,493.954777420038,0.0,1.0
2022-01-18,13.8999,14.0,13.8999,14.0,527,11.706250580674,11.7905530348733,11.706250580674,11.7905530348733,625.755210818171,0.0,1.0
2022-01-19,14.0,14.0,14.0,14.0,296,11.7905530348733,11.7905530348733,11.7905530348733,11.7905530348733,351.467822395027,0.0,1.0
2022-01-20,14.0,14.0,14.0,14.0,35,11.7905530348733,11.7905530348733,11.7905530348733,11.7905530348733,41.5586952156282,0.0,1.0
2022-01-21,13.96,13.98,13.2,13.2,636,11.756865740488,11.7737093876807,11.1168071471663,11.1168071471663,755.180861632556,0.0,1.0
2022-01-24,13.2831,13.97,13.2831,13.93,902,11.1867925012519,11.7652875640843,11.1867925012519,11.731600269699,1071.02694527133,0.0,1.0
2022-01-25,13.405,13.405,13.2,13.2001,1644,11.2894545308912,11.2894545308912,11.1168071471663,11.1168913654022,1952.07128384265,0.0,1.0
2022-01-26,13.94,14.05,13.2001,14.05,2645,11.7400220932953,11.832662152855,11.1168913654022,11.832662152855,3140.64996700961,0.0,1.0
2022-01-27,13.22,13.22,13.22,13.22,192,11.133650794359,11.133650794359,11.133650794359,11.133650794359,227.979128040016,0.0,1.0
2022-01-28,13.3499,13.3499,13.3499,13.3499,478,11.2430502828754,11.2430502828754,11.2430502828754,11.2430502828754,567.573037516292,0.0,1.0
2022-01-31,13.3499,13.3499,13.3499,13.3499,57,11.3630612691232,11.3630612691232,11.3630612691232,11.3630612691232,66.9664874612364,0.1425,1.0
2022-02-01,13.28,13.28,13.05,13.05,345,11.3035643453476,11.3035643453476,11.1077947821375,11.1077947821375,405.323476739063,0.0,1.0
2022-02-02,13.28,13.28,13.28,13.28,48,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,56.3928315463044,0.0,1.0
2022-02-03,13.06,13.06,13.06,13.06,262,11.1163065022771,11.1163065022771,11.1163065022771,11.1163065022771,307.810872190245,0.0,1.0
2022-02-04,13.55,13.5649,13.55,13.5649,914,11.533380789116,11.5460632521239,11.533380789116,11.5460632521239,1073.81350069421,0.0,1.0
2022-02-07,13.55,13.55,13.55,13.55,35,11.533380789116,11.533380789116,11.533380789116,11.533380789116,41.1197730025135,0.0,1.0
2022-02-08,13.5699,13.5699,13.5699,13.5699,583,11.5503191121937,11.5503191121937,11.5503191121937,11.5503191121937,684.937933156156,0.0,1.0
2022-02-09,13.28,13.58,13.11,13.14,2457,11.3035643453476,11.5589159495347,11.1588651029749,11.1844002633937,2886.60806477646,0.0,1.0
2022-02-10,13.28,13.28,13.28,13.28,12,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,14.0982078865761,0.0,1.0
2022-02-11,13.28,13.28,13.28,13.28,0,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,0,0.0,1.0
2022-02-14,13.28,13.28,13.28,13.28,79,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,92.8132019199594,0.0,1.0
2022-02-15,13.28,13.28,13.28,13.28,116,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,136.282676236902,0.0,1.0
2022-02-16,14.03,14.11,14.0201,14.11,1544,11.9419433558153,12.0100371169318,11.9335167528771,12.0100371169318,1813.96941473945,0.0,1.0
2022-02-17,14.03,14.03,14.03,14.03,30,11.9419433558153,11.9419433558153,11.9419433558153,11.9419433558153,35.2455197164402,0.0,1.0
2022-02-18,13.69,13.74,13.69,13.74,636,11.6525448710699,11.6951034717678,11.6525448710699,11.6951034717678,747.205017988535,0.0,1.0
2022-02-22,13.69,13.69,13.69,13.69,77,11.6525448710699,11.6525448710699,11.6525448710699,11.6525448710699,90.4635006055302,0.0,1.0
2022-02-23,13.69,13.69,13.69,13.69,19,11.6525448710699,11.6525448710699,11.6525448710699,11.6525448710699,22.3221624870789,0.0,1.0
2022-02-24,13.28,13.28,13.28,13.28,159,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,186.801254497133,0.0,1.0
2022-02-25,13.28,13.28,13.28,13.28,25,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,29.3712664303669,0.0,1.0
2022-02-28,13.28,13.28,13.28,13.28,38,11.3035643453476,11.3035643453476,11.3035643453476,11.3035643453476,44.6443249741577,0.0,1.0
2022-03-01,13.09,13.09,13.09,13.09,115,11.1418416626958,11.1418416626958,11.1418416626958,11.1418416626958,135.107825579688,0.0,1.0
2022-03-02,13.24,13.24,13.24,13.24,121,11.2695174647893,11.2695174647893,11.2695174647893,11.2695174647893,142.156929522976,0.0,1.0
2022-03-03,13.24,13.24,13.24,13.24,45,11.2695174647893,11.2695174647893,11.2695174647893,11.2695174647893,52.8682795746605,0.0,1.0
2022-03-04,13.24,13.24,13.24,13.24,58,11.2695174647893,11.2695174647893,11.2695174647893,11.2695174647893,68.1413381184513,0.0,1.0
2022-03-07,13.24,13.24,13.24,13.24,82,11.2695174647893,11.2695174647893,11.2695174647893,11.2695174647893,96.3377538916036,0.0,1.0
2022-03-08,13.24,13.24,13.24,13.24,11,11.2695174647893,11.2695174647893,11.2695174647893,11.2695174647893,12.9233572293615,0.0,1.0
2022-03-09,13.3029,13.3029,13.3029,13.3029,566,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,664.965471983507,0.0,1.0
2022-03-10,13.3029,13.3029,13.3029,13.3029,1,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,1.17485065721468,0.0,1.0
2022-03-11,13.3029,13.3029,13.3029,13.3029,9,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,10.5736559149321,0.0,1.0
2022-03-14,13.3029,13.3029,13.3029,13.3029,54,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,63.4419354895925,0.0,1.0
2022-03-15,13.3,13.3,13.3,13.3,54,11.3205877856268,11.3205877856268,11.3205877856268,11.3205877856268,63.4419354895921,0.0,1.0
2022-03-16,13.3029,13.3029,13.3029,13.3029,44,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,51.6934289174458,0.0,1.0
2022-03-17,13.3029,13.3029,13.3029,13.3029,144,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,169.178494638913,0.0,1.0
2022-03-18,13.3029,13.3029,13.3029,13.3029,240,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,281.964157731522,0.0,1.0
2022-03-21,13.3029,13.3029,13.3029,13.3029,26,11.3230561844672,11.3230561844672,11.3230561844672,11.3230561844672,30.5461170875816,0.0,1.0
2022-03-22,13.08,13.22,13.08,13.22,409,11.1333299425562,11.2524940245102,11.1333299425562,11.2524940245102,480.513918800803,0.0,1.0
2022-03-23,13.08,13.08,13.08,13.08,12,11.1333299425562,11.1333299425562,11.1333299425562,11.1333299425562,14.0982078865761,0.0,1.0
2022-03-24,13.08,13.08,13.08,13.08,27,11.1333299425562,11.1333299425562,11.1333299425562,11.1333299425562,31.7209677447963,0.0,1.0
2022-03-25,13.315,13.315,13.315,13.315,142,11.3333553658361,11.3333553658361,11.3333553658361,11.3333553658361,166.828793324484,0.0,1.0
2022-03-28,13.315,13.315,13.315,13.315,8,11.3333553658361,11.3333553658361,11.3333553658361,11.3333553658361,9.3988052577174,0.0,1.0
2022-03-29,13.78,13.78,13.78,13.78,355,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,417.071983311208,0.0,1.0
2022-03-30,13.78,13.78,13.78,13.78,14,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,16.4479092010054,0.0,1.0
2022-03-31,13.78,13.78,13.78,13.78,47,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,55.2179808890895,0.0,1.0
2022-04-01,13.78,13.78,13.78,13.78,67,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,78.7149940333829,0.0,1.0
2022-04-04,13.78,13.78,13.78,13.78,111,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,130.408422950828,0.0,1.0
2022-04-05,13.78,13.78,13.78,13.78,32,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,37.5952210308694,0.0,1.0
2022-04-06,13.78,13.78,13.78,13.78,147,11.7291503523261,11.7291503523261,11.7291503523261,11.7291503523261,172.703046610557,0.0,1.0
2022-04-07,13.12,13.12,13.12,13.12,272,11.1673768231145,11.1673768231145,11.1673768231145,11.1673768231145,319.559378762392,0.0,1.0
2022-04-08,13.29,13.29,13.12,13.12,319,11.3120760654872,11.3120760654872,11.1673768231145,11.1673768231145,374.77735965148,0.0,1.0
2022-04-11,13.29,13.29,13.29,13.29,75,11.3120760654872,11.3120760654872,11.3120760654872,11.3120760654872,88.1137992911004,0.0,1.0
2022-04-12,13.29,13.29,13.29,13.29,3,11.3120760654872,11.3120760654872,11.3120760654872,11.3120760654872,3.52455197164402,0.0,1.0
2022-04-13,13.29,13.29,13.29,13.29,25,11.3120760654872,11.3120760654872,11.3120760654872,11.3120760654872,29.3712664303668,0.0,1.0
2022-04-14,13.29,13.29,13.29,13.29,4,11.3120760654872,11.3120760654872,11.3120760654872,11.3120760654872,4.69940262885869,0.0,1.0
2022-04-18,13.5599,13.5599,13.5599,13.5599,225,11.5418073920542,11.5418073920542,11.5418073920542,11.5418073920542,264.341397873301,0.0,1.0
2022-04-19,13.5599,13.5599,13.5599,13.5599,36,11.5418073920542,11.5418073920542,11.5418073920542,11.5418073920542,42.2946236597281,0.0,1.0
2022-04-20,13.11,13.31,13.11,13.31,1786,11.1588651029749,11.3290995057663,11.1588651029749,11.3290995057663,2098.28327378542,0.0,1.0
2022-04-21,13.11,13.11,13.11,13.11,124,11.1588651029749,11.1588651029749,11.1588651029749,11.1588651029749,145.68148149462,0.0,1.0
2022-04-22,13.11,13.11,13.11,13.11,8,11.1588651029749,11.1588651029749,11.1588651029749,11.1588651029749,9.39880525771743,0.0,1.0
2022-04-25,14.1,14.1,14.1,14.1,352,12.0015253967923,12.0015253967923,12.0015253967923,12.0015253967923,413.547431339564,0.0,1.0
2022-04-26,13.5199,13.52,13.1,13.1,22083,11.5077605114959,11.5078456286973,11.1503533828354,11.1503533828354,25944.2270632716,0.0,1.0
2022-04-27,13.5199,13.5199,13.5199,13.5199,5,11.5077605114959,11.5077605114959,11.5077605114959,11.5077605114959,5.87425328607336,0.0,1.0
2022-04-28,13.5199,13.5199,13.5199,13.5199,41,11.5077605114959,11.5077605114959,11.5077605114959,11.5077605114959,48.1688769458015,0.0,1.0
2022-04-29,13.3896,13.3896,13.3896,13.3896,580,11.5224006701359,11.5224006701359,11.5224006701359,11.5224006701359,673.988713144481,0.1475,1.0
2022-05-02,13.3896,13.3896,13.3896,13.3896,123,11.5224006701359,11.5224006701359,11.5224006701359,11.5224006701359,142.932089166847,0.0,1.0
2022-05-03,14.2,14.2,13.7,13.7,1228,12.219789203257,12.219789203257,11.7895149355367,11.7895149355367,1426.99679265762,0.0,1.0
2022-05-04,14.2,14.2,14.2,14.2,82,12.219789203257,12.219789203257,12.219789203257,12.219789203257,95.2880594445645,0.0,1.0
2022-05-05,14.09,14.4,13.94,14.4,57971,12.1251288643586,12.3918989103452,11.9960465840425,12.3918989103452,67365.1718787904,0.0,1.0
2022-05-06,14.1053,14.2,14.1053,14.2,718,12.1382952569508,12.219789203257,12.1382952569508,12.219789203257,834.351544892648,0.0,1.0
2022-05-09,14.65,14.8,14.591,14.8,2656,12.6070360442053,12.7361183245214,12.5562636806143,12.7361183245214,3086.40348639955,0.0,1.0
2022-05-10,14.65,14.65,14.65,14.65,11,12.6070360442053,12.6070360442053,12.6070360442053,12.6070360442053,12.7825445596367,0.0,1.0
2022-05-11,15.84,15.84,14.8,14.8,680,13.6310888013797,13.6310888013797,12.7361183245214,12.7361183245214,790.193663686628,0.0,1.0
2022-05-12,15.84,15.84,15.84,15.84,9,13.6310888013797,13.6310888013797,13.6310888013797,13.6310888013797,10.4584455487936,0.0,1.0
2022-05-13,15.84,15.84,15.84,15.84,49,13.6310888013797,13.6310888013797,13.6310888013797,13.6310888013797,56.9404257656541,0.0,1.0
2022-05-16,15.8,15.8,15.7999,15.7999,4868,13.5966668599621,13.5966668599621,13.5965808051085,13.5965808051085,5656.85699239191,0.0,1.0
2022-05-17,15.75,15.75,15.75,15.75,1199,13.55363943319,13.55363943319,13.55363943319,13.55363943319,1393.2973570004,0.0,1.0
2022-05-18,15.6,15.6,15.6,15.6,449,13.4245571528739,13.4245571528739,13.4245571528739,13.4245571528739,521.760227934261,0.0,1.0
2022-05-19,15.6,15.6,15.6,15.6,81,13.4245571528739,13.4245571528739,13.4245571528739,13.4245571528739,94.1260099391429,0.0,1.0
2022-05-20,15.6,15.6,15.6,15.6,67,13.4245571528739,13.4245571528739,13.4245571528739,13.4245571528739,77.8573168632416,0.0,1.0
2022-05-23,15.6,15.6,15.6,15.6,4,13.4245571528739,13.4245571528739,13.4245571528739,13.4245571528739,4.64819802168607,0.0,1.0
2022-05-24,15.8,15.8,15.7999,15.7999,2054,13.5966668599621,13.5966668599621,13.5965808051085,13.5965808051085,2386.84968413578,0.0,1.0
2022-05-25,15.8,15.8,15.8,15.8,13,13.5966668599621,13.5966668599621,13.5966668599621,13.5966668599621,15.1066435704796,0.0,1.0
2022-05-26,15.815,15.815,15.7491,15.7491,341,13.6095750879937,13.6095750879937,13.5528649395081,13.5528649395081,396.258881348735,0.0,1.0
2022-05-27,16.75,16.75,16.75,16.75,798,14.4141879686307,14.4141879686307,14.4141879686307,14.4141879686307,927.315505326366,0.0,1.0
2022-05-31,16.12,16.12,15.6581,15.6581,1497,13.8720423913031,13.8720423913031,13.474555022783,13.474555022783,1739.588109616,0.0,1.0
2022-06-01,16.1,16.1,16.1,16.1,489,13.8548314205942,13.8548314205942,13.8548314205942,13.8548314205942,568.242208151122,0.0,1.0
2022-06-02,16.1,16.1,16.1,16.1,19,13.8548314205942,13.8548314205942,13.8548314205942,13.8548314205942,22.0789406030088,0.0,1.0
2022-06-03,16.1,16.1,16.1,16.1,2,13.8548314205942,13.8548314205942,13.8548314205942,13.8548314205942,2.32409901084304,0.0,1.0
2022-06-06,16.1,16.1,16.1,16.1,79,13.8548314205942,13.8548314205942,13.8548314205942,13.8548314205942,91.8019109282999,0.0,1.0
2022-06-07,16.1,16.1,16.1,16.1,115,13.8548314205942,13.8548314205942,13.8548314205942,13.8548314205942,133.635693123475,0.0,1.0
2022-06-08,15.88,15.88,15.88,15.88,327,13.6655107427973,13.6655107427973,13.6655107427973,13.6655107427973,379.990188272835,0.0,1.0
2022-06-09,15.88,15.88,15.88,15.88,5,13.6655107427973,13.6655107427973,13.6655107427973,13.6655107427973,5.81024752710757,0.0,1.0
2022-06-10,16.27,16.27,15.2,15.86,1012,14.0011246716191,14.0011246716191,13.0803377386977,13.6482997720885,1175.99409948658,0.0,1.0
2022-06-13,14.835,14.835,14.835,14.835,367,12.7662375232618,12.7662375232618,12.7662375232618,12.7662375232618,426.472168489697,0.0,1.0
2022-06-14,15.31,15.31,15.31,15.31,390,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,453.199307114392,0.0,1.0
2022-06-15,15.31,15.31,15.31,15.31,25,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,29.051237635538,0.0,1.0
2022-06-16,15.31,15.31,15.31,15.31,41,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,47.6440297222822,0.0,1.0
2022-06-17,15.31,15.31,15.31,15.31,35,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,40.6717326897531,0.0,1.0
2022-06-21,15.31,15.31,15.31,15.31,17,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,19.7548415921658,0.0,1.0
2022-06-22,15.31,15.31,15.31,15.31,14,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,16.2686930759013,0.0,1.0
2022-06-23,15.31,15.31,15.31,15.31,68,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,79.0193663686632,0.0,1.0
2022-06-24,15.31,15.31,15.31,15.31,21,13.1749980775961,13.1749980775961,13.1749980775961,13.1749980775961,24.4030396138519,0.0,1.0
2022-06-27,16.045,16.045,16.045,16.045,135,13.807501251145,13.807501251145,13.807501251145,13.807501251145,156.876683231905,0.0,1.0
2022-06-28,16.045,16.045,16.045,16.045,230,13.807501251145,13.807501251145,13.807501251145,13.807501251145,267.271386246949,0.0,1.0
2022-06-29,15.98,15.98,15.98,15.98,123,13.7515655963414,13.7515655963414,13.7515655963414,13.7515655963414,142.932089166846,0.0,1.0
2022-06-30,15.98,15.98,15.98,15.98,4,13.7515655963414,13.7515655963414,13.7515655963414,13.7515655963414,4.64819802168605,0.0,1.0
2022-07-01,16.8899,16.8899,16.78,16.78,346,14.5345787087388,14.5345787087388,14.4400044246939,14.4400044246939,402.069128875844,0.0,1.0
2022-07-05,15.4847,16.3,14.456,15.2,2372,13.3253359067376,14.0269411276824,12.4400896283298,13.0803377386977,2756.38142685984,0.0,1.0
2022-07-06,15.4847,15.4847,15.4847,15.4847,91,13.3253359067376,13.3253359067376,13.3253359067376,13.3253359067376,105.746504993358,0.0,1.0
2022-07-07,15.4847,15.4847,15.4847,15.4847,6,13.3253359067376,13.3253359067376,13.3253359067376,13.3253359067376,6.9722970325291,0.0,1.0
2022-07-08,15.4847,15.4847,15.4847,15.4847,9,13.3253359067376,13.3253359067376,13.3253359067376,13.3253359067376,10.4584455487936,0.0,1.0
2022-07-11,16.15,16.15,16.12,16.12,341,13.8978588473663,13.8978588473663,13.8720423913031,13.8720423913031,396.258881348736,0.0,1.0
2022-07-12,16.15,16.15,16.15,16.15,38,13.8978588473663,13.8978588473663,13.8978588473663,13.8978588473663,44.1578812060175,0.0,1.0
2022-07-13,16.68,16.68,16.25,16.25,545,14.3539495711498,14.3539495711498,13.9839137009103,13.9839137009103,633.316980454726,0.0,1.0
2022-07-14,15.8527,16.87,15.8527,16.87,270,13.6420177677798,14.5174537928835,13.6420177677798,14.5174537928835,313.753366463808,0.0,1.0
2022-07-15,15.8527,15.8527,15.8527,15.8527,9,13.6420177677798,13.6420177677798,13.6420177677798,13.6420177677798,10.4584455487936,0.0,1.0
2022-07-18,15.7141,15.7141,15.7141,15.7141,310,13.5227457407677,13.5227457407677,13.5227457407677,13.5227457407677,360.23534668067,0.0,1.0
2022-07-19,15.7141,15.7141,15.7141,15.7141,83,13.5227457407677,13.5227457407677,13.5227457407677,13.5227457407677,96.4501089499857,0.0,1.0
2022-07-20,15.7141,15.7141,15.7141,15.7141,23,13.5227457407677,13.5227457407677,13.5227457407677,13.5227457407677,26.7271386246948,0.0,1.0
2022-07-21,16.06,16.06,16.06,16.06,138,13.8204094791766,13.8204094791766,13.8204094791766,13.8204094791766,160.362831748169,0.0,1.0
2022-07-22,16.06,16.06,16.06,16.06,10,13.8204094791766,13.8204094791766,13.8204094791766,13.8204094791766,11.6204950542152,0.0,1.0
2022-07-25,16.06,16.06,16.06,16.06,108,13.8204094791766,13.8204094791766,13.8204094791766,13.8204094791766,125.501346585524,0.0,1.0
2022-07-26,16.06,16.06,16.06,16.06,57,13.8204094791766,13.8204094791766,13.8204094791766,13.8204094791766,66.2368218090264,0.0,1.0
2022-07-27,16.16,16.4,16.16,16.4,573,13.9064643327207,14.1129959812264,13.9064643327207,14.1129959812264,665.854366606527,0.0,1.0
2022-07-28,15.0,15.15,15.0,15.15,422,12.9082280316095,13.0373103119256,12.9082280316095,13.0373103119256,490.384891287881,0.0,1.0
2022-07-29,14.2,14.2,14.2,14.2,128,12.3467201122345,12.3467201122345,12.3467201122345,12.3467201122345,147.213185645872,0.1475,1.0
2022-08-01,17.74,17.75,14.6899,14.6899,7680,15.4247052669747,15.4334001402932,12.7726819561066,12.7726819561066,8832.79113875229,0.0,1.0
2022-08-02,16.63,17.8,15.6396,17.8,3054,14.459574328624,15.4768745068855,13.5984340751622,15.4768745068855,3512.41460126946,0.0,1.0
2022-08-03,15.4603,16.6672,15.44,16.6672,3934,13.4425349965619,14.4919192573687,13.4248844037254,14.4919192573687,4524.50525258485,0.0,1.0
2022-08-04,15.4603,15.4603,15.4603,15.4603,206,13.4425349965619,13.4425349965619,13.4425349965619,13.4425349965619,236.921220648825,0.0,1.0
2022-08-05,14.97,15.42,14.97,15.42,649,13.0162253577571,13.4074946570885,13.0162253577571,13.4074946570885,746.416855345084,0.0,1.0
2022-08-08,14.97,14.97,14.97,14.97,73,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,83.9575199386612,0.0,1.0
2022-08-09,14.97,14.97,14.97,14.97,185,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,212.769057378799,0.0,1.0
2022-08-10,14.97,14.97,14.97,14.97,44,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,50.6045325657684,0.0,1.0
2022-08-11,14.97,14.97,14.97,14.97,103,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,118.460610324412,0.0,1.0
2022-08-12,14.97,14.97,14.97,14.97,8,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,9.20082410286699,0.0,1.0
2022-08-15,14.97,14.97,14.97,14.97,63,13.0162253577571,13.0162253577571,13.0162253577571,13.0162253577571,72.4564898100775,0.0,1.0
2022-08-16,15.23,15.87,14.99,15.87,3137,13.2422920640375,13.7987639564199,13.0336151043941,13.7987639564199,3607.8731513367,0.0,1.0
2022-08-17,15.18,15.38,15.15,15.38,1941,13.1988176974451,13.3727151638146,13.1727330774897,13.3727151638146,2232.3499479581,0.0,1.0
2022-08-18,15.545,15.545,15.08,15.2,1151,13.5161805735694,13.5161805735694,13.1118689642603,13.216207444082,1323.76856779999,0.0,1.0
2022-08-19,15.545,15.545,15.545,15.545,92,13.5161805735694,13.5161805735694,13.5161805735694,13.5161805735694,105.80947718297,0.0,1.0
2022-08-22,15.545,15.545,15.545,15.545,4,13.5161805735694,13.5161805735694,13.5161805735694,13.5161805735694,4.6004120514335,0.0,1.0
2022-08-23,15.145,15.145,14.89,14.89,6644,13.1683856408304,13.1683856408304,12.9466663712093,12.9466663712093,7641.28441743104,0.0,1.0
2022-08-24,15.194,15.35,14.83,14.85,7576,13.2109905200909,13.3466305438592,12.8944971312985,12.9118868779354,8713.18042541506,0.0,1.0
2022-08-25,15.21,15.3893,15.1999,15.2,4670,13.2249023174005,13.3808013960008,13.2161204953488,13.216207444082,5370.9810700486,0.0,1.0
2022-08-26,15.2,16.17,15.2,16.17,649,13.216207444082,14.0596101559741,13.216207444082,14.0596101559741,746.416855345086,0.0,1.0
2022-08-29,15.25,15.25,15.25,15.25,2005,13.2596818106744,13.2596818106744,13.2596818106744,13.2596818106744,2305.95654078104,0.0,1.0
2022-08-30,14.86,15.0,14.86,15.0,835,12.9205817512539,13.0423099777125,12.9205817512539,13.0423099777125,960.33601573674,0.0,1.0
2022-08-31,16.22,16.22,14.98,14.99,586,14.1030845225665,14.1030845225665,13.0249202310756,13.0336151043941,673.960365535006,0.0,1.0
2022-09-01,16.22,16.22,16.22,16.22,60,14.1030845225665,14.1030845225665,14.1030845225665,14.1030845225665,69.0061807715023,0.0,1.0
2022-09-02,14.9,14.9,14.9,14.9,143,12.9553612445278,12.9553612445278,12.9553612445278,12.9553612445278,164.464730838747,0.0,1.0
2022-09-06,15.9,16.2,15.9,16.2,970,13.8248485763753,14.0856947759295,13.8248485763753,14.0856947759295,1115.59992247262,0.0,1.0
2022-09-07,15.5,16.22,15.5,16.16,1810,13.4770536436363,14.1030845225665,13.4770536436363,14.0509152826556,2081.68645327365,0.0,1.0
2022-09-08,15.34,15.9,15.1201,15.417,2491,13.3379356705407,13.8248485763753,13.1467354062674,13.4048861950929,2864.9066050302,0.0,1.0
2022-09-09,15.81,16.25,15.15,16.25,2834,13.746594716509,14.1291691425219,13.1727330774897,14.1291691425219,3259.39193844063,0.0,1.0
2022-09-12,16.25,16.25,15.4601,15.6772,2129,14.1291691425219,14.1291691425219,13.4423610990956,13.6311267988397,2448.56931437548,0.0,1.0
2022-09-13,14.8,15.92,14.525,15.92,1326,12.868412511343,13.8422383230122,12.629303495085,13.8422383230122,1525.03659505021,0.0,1.0
2022-09-14,14.46,15.295,14.46,15.28,3442,12.5727868185149,13.2988087406075,12.5727868185149,13.2857664306298,3958.65457025851,0.0,1.0
2022-09-15,14.25,14.63,14.25,14.63,1422,12.3901944788269,12.720599664929,12.3901944788269,12.720599664929,1635.44648428461,0.0,1.0
2022-09-16,13.96,14.15,13.96,14.15,5000,12.1380431525911,12.3032457456422,12.1380431525911,12.3032457456422,5750.51506429188,0.0,1.0
2022-09-19,14.14,14.14,14.14,14.14,933,12.2945508723237,12.2945508723237,12.2945508723237,12.2945508723237,1073.04611099686,0.0,1.0
2022-09-20,14.0,14.14,14.0,14.14,2243,12.172822645865,12.2945508723237,12.172822645865,12.2945508723237,2579.68105784134,0.0,1.0
2022-09-21,14.3,14.5,14.15,14.4,1628,12.4336688454193,12.6075663117888,12.3032457456422,12.520617578604,1872.36770493343,0.0,1.0
2022-09-22,14.27,14.27,14.27,14.27,431,12.4075842254639,12.4075842254639,12.4075842254639,12.4075842254639,495.694398541957,0.0,1.0
2022-09-23,14.27,14.27,14.27,14.27,59,12.4075842254639,12.4075842254639,12.4075842254639,12.4075842254639,67.8560777586437,0.0,1.0
2022-09-26,14.27,14.27,14.27,14.27,105,12.4075842254639,12.4075842254639,12.4075842254639,12.4075842254639,120.760816350129,0.0,1.0
2022-09-27,14.27,14.27,14.27,14.27,121,12.4075842254639,12.4075842254639,12.4075842254639,12.4075842254639,139.162464555863,0.0,1.0
2022-09-28,14.2999,14.3,14.25,14.29,2065,12.4335818966861,12.4336688454193,12.3901944788269,12.4249739721008,2374.96272155254,0.0,1.0
2022-09-29,14.2999,14.2999,14.2999,14.2999,180,12.4335818966861,12.4335818966861,12.4335818966861,12.4335818966861,207.018542314507,0.0,1.0
2022-09-30,14.1,14.24,14.1,14.2,2308,12.2597713790498,12.3814996055084,12.2597713790498,12.3467201122345,2654.43775367712,0.0,1.0
2022-10-03,14.19,14.215,14.19,14.215,310,12.3380252389161,12.3597624222122,12.3380252389161,12.3597624222122,356.531933986094,0.0,1.0
2022-10-04,14.19,14.19,14.19,14.19,155,12.3380252389161,12.3380252389161,12.3380252389161,12.3380252389161,178.265966993047,0.0,1.0
2022-10-05,14.05,14.05,14.05,14.05,307,12.2162970124574,12.2162970124574,12.2162970124574,12.2162970124574,353.081624947521,0.0,1.0
2022-10-06,14.05,14.05,14.05,14.05,63,12.2162970124574,12.2162970124574,12.2162970124574,12.2162970124574,72.4564898100775,0.0,1.0
2022-10-07,14.05,14.05,14.04,14.04,543,12.2162970124574,12.2162970124574,12.2076021391389,12.2076021391389,624.505935982097,0.0,1.0
2022-10-10,13.16,13.16,13.16,13.16,318,11.4424532871131,11.4424532871131,11.4424532871131,11.4424532871131,365.732758088963,0.0,1.0
2022-10-11,13.5,13.5,13.5,13.5,267,11.7380789799413,11.7380789799413,11.7380789799413,11.7380789799413,307.077504433185,0.0,1.0
2022-10-12,13.5,13.5,13.5,13.5,28,11.7380789799413,11.7380789799413,11.7380789799413,11.7380789799413,32.2028843600344,0.0,1.0
2022-10-13,13.5,13.5,13.5,13.5,113,11.7380789799413,11.7380789799413,11.7380789799413,11.7380789799413,129.961640452996,0.0,1.0
2022-10-14,14.66,14.69,14.3,14.3,1136,12.7466842848844,12.7727689048398,12.4336688454193,12.4336688454193,1306.51702260711,0.0,1.0
2022-10-17,15.75,16.34,14.4,14.79,4343,13.6944254765982,14.2074230023882,12.520617578604,12.8597176380246,4994.8973848439,0.0,1.0
2022-10-18,15.21,16.5,15.21,15.73,4718,13.2249023174005,14.3465409754838,13.2249023174005,13.6770357299612,5426.18601466581,0.0,1.0
2022-10-19,15.0,16.01,15.0,15.05,3709,13.0423099777125,13.9204921828785,13.0423099777125,13.0857843443049,4265.73207469171,0.0,1.0
2022-10-20,15.0,16.005,15.0,15.04,3878,13.0423099777125,13.9161447462193,13.0423099777125,13.0770894709864,4460.09948386478,0.0,1.0
2022-10-21,14.91,15.3,14.91,15.3,1474,12.9640561178463,13.3031561772668,12.9640561178463,13.3031561772668,1695.25184095324,0.0,1.0
2022-10-24,14.65,14.85,14.65,14.85,3277,12.7379894115659,12.9118868779354,12.7379894115659,12.9118868779354,3768.88757313689,0.0,1.0
2022-10-25,15.7737,15.7737,15.7737,15.7737,205,13.7150323263629,13.7150323263629,13.7150323263629,13.7150323263629,235.771117635967,0.0,1.0
2022-10-26,16.8866,16.8866,16.8866,16.8866,753,14.682684777976,14.682684777976,14.682684777976,14.682684777976,866.027568682356,0.0,1.0
2022-10-27,16.8866,16.8866,16.8866,16.8866,187,14.682684777976,14.682684777976,14.682684777976,14.682684777976,215.069263404516,0.0,1.0
2022-10-28,16.1,16.1,16.1,16.1,215,13.9987460427448,13.9987460427448,13.9987460427448,13.9987460427448,247.27214776455,0.0,1.0
2022-10-31,16.1,16.1,16.1,16.1,75,14.1269954241923,14.1269954241923,14.1269954241923,14.1269954241923,85.4746507478987,0.1475,1.0
2022-11-01,15.02,15.97,15.02,15.97,1776,13.1793460416999,14.0129265170404,13.1793460416999,14.0129265170404,2024.03972971024,0.0,1.0
2022-11-02,15.02,15.02,15.02,15.02,56,13.1793460416999,13.1793460416999,13.1793460416999,13.1793460416999,63.821072558431,0.0,1.0
2022-11-03,14.53,14.53,14.375,14.43,2748,12.7493940070506,12.7493940070506,12.6133887716003,12.6616486938568,3131.791203403,0.0,1.0
2022-11-04,14.33,14.34,14.33,14.33,1607,12.5739033806631,12.5826779119824,12.5739033806631,12.5739033806631,1831.43685002497,0.0,1.0
2022-11-07,15.6,15.66,14.15,14.9168,3108,13.6882688582236,13.7409160461398,12.4159618169143,13.0887928784839,3542.06952699292,0.0,1.0
2022-11-08,15.06,15.06,15.06,15.06,346,13.2144441669774,13.2144441669774,13.2144441669774,13.2144441669774,394.323055450306,0.0,1.0
2022-11-09,15.06,15.06,15.06,15.06,48,13.2144441669774,13.2144441669774,13.2144441669774,13.2144441669774,54.7037764786552,0.0,1.0
2022-11-10,15.32,16.11,15.3,15.3,2952,13.4425819812811,14.1357699555117,13.4250329186424,13.4250329186424,3364.2822534373,0.0,1.0
2022-11-11,15.35,15.49,14.99,15.0,2866,13.4689055752392,13.5917490137105,13.1530224477418,13.1617969790611,3266.27132057971,0.0,1.0
2022-11-14,14.61,15.34,14.55,14.55,1624,12.8195902576055,13.4601310439199,12.7669430696893,12.7669430696893,1850.81110419451,0.0,1.0
2022-11-15,15.14,15.45,14.96,14.96,3301,13.2846404175324,13.556650888433,13.1266988537836,13.1266988537836,3762.02429491751,0.0,1.0
2022-11-16,15.14,15.14,15.14,15.14,198,13.2846404175324,13.2846404175324,13.2846404175324,13.2846404175324,225.653077974452,0.0,1.0
2022-11-17,14.76,14.76,14.76,14.76,875,12.9512082273962,12.9512082273962,12.9512082273962,12.9512082273962,997.204258725483,0.0,1.0
2022-11-18,14.76,14.76,14.76,14.76,41,12.9512082273962,12.9512082273962,12.9512082273962,12.9512082273962,46.7261424088512,0.0,1.0
2022-11-21,14.76,14.76,14.76,14.76,60,12.9512082273962,12.9512082273962,12.9512082273962,12.9512082273962,68.3797205983188,0.0,1.0
2022-11-22,15.26,15.26,14.64,14.75,889,13.3899347933649,13.3899347933649,12.8459138515637,12.9424336960768,1013.15952686509,0.0,1.0
2022-11-23,14.81,14.81,14.81,14.81,172,12.995080883993,12.995080883993,12.995080883993,12.995080883993,196.021865715182,0.0,1.0
2022-11-25,14.81,14.81,14.81,14.81,10,12.995080883993,12.995080883993,12.995080883993,12.995080883993,11.3966200997199,0.0,1.0
2022-11-28,14.81,14.81,14.81,14.81,12,12.995080883993,12.995080883993,12.995080883993,12.995080883993,13.6759441196638,0.0,1.0
2022-11-29,14.81,14.81,14.81,14.81,43,12.995080883993,12.995080883993,12.995080883993,12.995080883993,49.0054664287954,0.0,1.0
2022-11-30,14.81,14.81,14.81,14.81,128,12.995080883993,12.995080883993,12.995080883993,12.995080883993,145.876737276414,0.0,1.0
2022-12-01,14.81,14.81,14.81,14.81,92,12.995080883993,12.995080883993,12.995080883993,12.995080883993,104.848904917423,0.0,1.0
2022-12-02,14.81,14.81,14.81,14.81,138,12.995080883993,12.995080883993,12.995080883993,12.995080883993,157.273357376134,0.0,1.0
2022-12-05,14.81,14.81,14.81,14.81,46,12.995080883993,12.995080883993,12.995080883993,12.995080883993,52.4244524587114,0.0,1.0
2022-12-06,14.81,14.81,14.81,14.81,65,12.995080883993,12.995080883993,12.995080883993,12.995080883993,74.0780306481791,0.0,1.0
2022-12-07,14.81,14.81,14.81,14.81,22,12.995080883993,12.995080883993,12.995080883993,12.995080883993,25.0725642193837,0.0,1.0
2022-12-08,14.81,14.81,14.81,14.81,25,12.995080883993,12.995080883993,12.995080883993,12.995080883993,28.4915502492997,0.0,1.0
2022-12-09,14.81,14.81,14.81,14.81,17,12.995080883993,12.995080883993,12.995080883993,12.995080883993,19.3742541695238,0.0,1.0
2022-12-12,14.81,14.81,14.81,14.81,122,12.995080883993,12.995080883993,12.995080883993,12.995080883993,139.038765216582,0.0,1.0
2022-12-13,14.81,14.81,14.81,14.81,23,12.995080883993,12.995080883993,12.995080883993,12.995080883993,26.2122262293557,0.0,1.0
2022-12-14,15.5,15.89,14.12,14.12,7101,13.6005235450298,13.9427302664854,12.3896382229562,12.3896382229562,8092.73993281108,0.0,1.0
2022-12-15,19.74,19.74,14.73,15.0,10301,17.3209248244445,17.3209248244445,12.924884633438,13.1617969790611,11739.6583647214,0.0,1.0
2022-12-16,18.48,19.65,16.21,17.89,16913,16.2153338782033,17.2419540425701,14.2235152687054,15.6976365303602,19275.1035746562,0.0,1.0
2022-12-19,20.18,20.18,16.15,16.95,10378,17.7070042024969,17.7070042024969,14.1708680807892,14.8728305863391,11827.4123394893,0.0,1.0
2022-12-20,20.0,20.1,18.09,20.01,13095,17.5490626387482,17.6368079519419,15.8731271567477,17.5578371700676,14923.8740205831,0.0,1.0
2022-12-21,17.7102,20.0,17.7102,20.0,2898,15.5398704572379,17.5490626387482,15.5398704572379,17.5490626387482,3302.74050489881,0.0,1.0
2022-12-22,17.867,20.0,17.867,20.0,532,15.6774551083257,17.5490626387482,15.6774551083257,17.5490626387482,606.300189305095,0.0,1.0
2022-12-23,17.867,17.867,17.867,17.867,70,15.6774551083257,15.6774551083257,15.6774551083257,15.6774551083257,79.7763406980388,0.0,1.0
2022-12-27,17.14,18.01,17.13,17.13,2925,15.0395466814072,15.8029309061927,15.0307721500878,15.0307721500878,3333.51137916805,0.0,1.0
2022-12-28,16.591,17.09,16.33,17.09,1769,14.5578249119736,14.9956740248103,14.3288096445379,14.9956740248103,2016.06209564043,0.0,1.0
2022-12-29,17.47,17.47,16.54,16.54,819,15.3291062149465,15.3291062149465,14.5130748022447,14.5130748022447,933.383186167057,0.0,1.0
2022-12-30,16.27,16.27,16.27,16.27,630,14.2761624566216,14.2761624566216,14.2761624566216,14.2761624566216,717.987066282352,0.0,1.0
2023-01-03,16.41,16.41,16.12,16.14,699,14.3990058950929,14.3990058950929,14.144544486831,14.1620935494698,796.623744970416,0.0,1.0
2023-01-04,16.0,16.43,15.73,16.43,3491,14.0392501109985,14.4165549577316,13.8023377653754,14.4165549577316,3978.56007681221,0.0,1.0
2023-01-05,16.0,16.0,16.0,16.0,189,14.0392501109985,14.0392501109985,14.0392501109985,14.0392501109985,215.396119884706,0.0,1.0
2023-01-06,15.02,15.81,15.02,15.81,2298,13.1793460416999,13.8725340159304,13.1793460416999,13.8725340159304,2618.94329891562,0.0,1.0
2023-01-09,15.5,15.5,14.56,14.56,2777,13.6005235450298,13.6005235450298,12.7757176010087,12.7757176010087,3164.84140169221,0.0,1.0
2023-01-10,15.43,15.69,15.02,15.38,3829,13.5391018257942,13.7672396400979,13.1793460416999,13.4952291691974,4363.76583618273,0.0,1.0
2023-01-11,15.72,16.065,15.67,15.81,1557,13.7935632340561,14.0962845645745,13.7496905774592,13.8725340159304,1774.45374952638,0.0,1.0
2023-01-12,15.73,16.12,15.73,16.02,2118,13.8023377653754,14.144544486831,13.8023377653754,14.0567991736373,2413.80413712067,0.0,1.0
2023-01-13,15.86,15.97,15.46,15.9,1949,13.9164066725273,14.0129265170404,13.5654254197523,13.9515047978048,2221.2012574354,0.0,1.0
2023-01-17,15.94,16.1,15.94,16.09,920,13.9866029230823,14.1269954241923,13.9866029230823,14.1182208928729,1048.48904917423,0.0,1.0
2023-01-18,16.11,16.13,15.84,16.02,4557,14.1357699555117,14.1533190181504,13.8988576098886,14.0567991736373,5193.43977944232,0.0,1.0
2023-01-19,15.5,16.08,15.5,16.01,2349,13.6005235450298,14.1094463615535,13.6005235450298,14.0480246423179,2677.0660614242,0.0,1.0
2023-01-20,16.11,16.12,15.5,15.55,1323,14.1357699555117,14.144544486831,13.6005235450298,13.6443962016267,1507.77283919293,0.0,1.0
2023-01-23,15.54,16.1,15.54,15.78,2934,13.6356216703073,14.1269954241923,13.6356216703073,13.8462104219723,3343.76833725781,0.0,1.0
2023-01-24,15.72,16.15,15.65,16.15,1861,13.7935632340561,14.1708680807892,13.7321415148205,14.1708680807892,2120.91100055786,0.0,1.0
2023-01-25,15.95,15.9702,15.95,15.9702,1188,13.9953774544017,14.0131020076668,13.9953774544017,14.0131020076668,1353.91846784671,0.0,1.0
2023-01-26,15.41,16.11,15.41,16.01,2289,13.5215527631555,14.1357699555117,13.5215527631555,14.0480246423179,2608.68634082587,0.0,1.0
2023-01-27,16.0,16.7,15.71,15.86,3654,14.0392501109985,14.6534673033547,13.7847887027367,13.9164066725273,4164.32498443764,0.0,1.0
2023-01-30,16.2556,16.2556,16.01,16.02,827,14.2635271315217,14.2635271315217,14.0480246423179,14.0567991736373,942.500482246834,0.0,1.0
2023-01-31,15.99,16.1,15.8701,15.8701,968,14.1598999166399,14.2573101099377,14.0537228059454,14.0537228059454,1093.1094210497,0.1475,1.0
2023-02-01,15.2575,16.69,15.2575,16.69,1446,13.5112365839984,14.7797829648981,13.5112365839984,14.7797829648981,1632.88865995647,0.0,1.0
2023-02-02,15.95,16.4374,15.9,15.9,2040,14.124478028168,14.5560937391981,14.0802006675782,14.0802006675782,2303.66035014607,0.0,1.0
2023-02-03,16.09,16.585,15.79,15.98,2966,14.2484546378197,14.6868005076594,13.9827904742805,14.151044444522,3349.34146986922,0.0,1.0
2023-02-06,15.53,16.16,15.53,15.67,1185,13.7525481992131,14.3104429426455,13.7525481992131,13.8765248088648,1338.15564457015,0.0,1.0
2023-02-07,15.99,15.99,15.657,15.657,981,14.1598999166399,14.1598999166399,13.8650126951114,13.8650126951114,1107.78960955554,0.0,1.0
2023-02-08,16.14,16.14,16.14,16.14,411,14.2927319984095,14.2927319984095,14.2927319984095,14.2927319984095,464.119805838253,0.0,1.0
2023-02-09,16.14,16.14,16.14,16.14,18,14.2927319984095,14.2927319984095,14.2927319984095,14.2927319984095,20.3264148542301,0.0,1.0
2023-02-10,16.75,16.75,16.75,16.75,238,14.8329157976059,14.8329157976059,14.8329157976059,14.8329157976059,268.760374183708,0.0,1.0
2023-02-13,16.75,16.75,16.75,16.75,59,14.8329157976059,14.8329157976059,14.8329157976059,14.8329157976059,66.6254709110874,0.0,1.0
2023-02-14,15.4,15.4,15.4,15.4,411,13.6374270616795,13.6374270616795,13.6374270616795,13.6374270616795,464.119805838251,0.0,1.0
2023-02-15,15.51,15.79,15.15,15.36,1716,13.7348372549772,13.9827904742805,13.4160402587301,13.6020051732076,1937.78488276993,0.0,1.0
2023-02-16,15.48,15.48,15.48,15.48,402,13.7082708386233,13.7082708386233,13.7082708386233,13.7082708386233,453.956598411136,0.0,1.0
2023-02-17,15.21,15.21,15.21,15.21,390,13.469173091438,13.469173091438,13.469173091438,13.469173091438,440.405655174983,0.0,1.0
2023-02-21,15.0,15.0,15.0,15.0,187,13.2832081769605,13.2832081769605,13.2832081769605,13.2832081769605,211.168865430057,0.0,1.0
2023-02-22,15.09,15.09,15.09,15.09,463,13.3629074260223,13.3629074260223,13.3629074260223,13.3629074260223,522.840559861583,0.0,1.0
2023-02-23,15.16,15.16,15.01,15.01,1008,13.4248957308481,13.4248957308481,13.2920636490785,13.2920636490785,1138.27923183688,0.0,1.0
2023-02-24,15.35,15.35,15.35,15.35,355,13.5931497010896,13.5931497010896,13.5931497010896,13.5931497010896,400.882070736203,0.0,1.0
2023-02-27,15.3462,15.3462,15.3462,15.3462,807,13.5897846216848,13.5897846216848,13.5897846216848,13.5897846216848,911.300932631311,0.0,1.0
2023-02-28,15.1,15.5,15.0964,15.0964,1493,13.3717628981403,13.7259817828592,13.3685749281778,13.3685749281778,1685.96318763141,0.0,1.0
2023-03-01,15.1,15.1,15.1,15.1,591,13.3717628981403,13.3717628981403,13.3717628981403,13.3717628981403,667.38395438055,0.0,1.0
2023-03-02,15.11,15.5,15.1,15.5,963,13.3806183702583,13.7259817828592,13.3717628981403,13.7259817828592,1087.4631947013,0.0,1.0
2023-03-03,15.05,15.05,15.05,15.05,297,13.3274855375504,13.3274855375504,13.3274855375504,13.3274855375504,335.385845094795,0.0,1.0
2023-03-06,15.01,15.01,15.01,15.01,296,13.2920636490785,13.2920636490785,13.2920636490785,13.2920636490785,334.256599825116,0.0,1.0
2023-03-07,15.01,15.01,15.01,15.01,233,13.2920636490785,13.2920636490785,13.2920636490785,13.2920636490785,263.114147835311,0.0,1.0
2023-03-08,15.02,15.02,15.02,15.02,392,13.3009191211965,13.3009191211965,13.3009191211965,13.3009191211965,442.664145714342,0.0,1.0
2023-03-09,15.25,15.25,15.25,15.25,1037,13.5045949799099,13.5045949799099,13.5045949799099,13.5045949799099,1171.02734465758,0.0,1.0
2023-03-10,15.25,15.25,15.25,15.25,8,13.5045949799099,13.5045949799099,13.5045949799099,13.5045949799099,9.03396215743554,0.0,1.0
2023-03-13,15.0,15.0,15.0,15.0,242,13.2832081769605,13.2832081769605,13.2832081769605,13.2832081769605,273.277355262426,0.0,1.0
2023-03-14,14.25,14.5,14.21,14.5,644,12.6190477681125,12.8404345710619,12.5836258796406,12.8404345710619,727.233953673563,0.0,1.0
2023-03-15,14.25,14.25,14.25,14.25,239,12.6190477681125,12.6190477681125,12.6190477681125,12.6190477681125,269.889619453387,0.0,1.0
2023-03-16,14.25,14.25,14.25,14.25,340,12.6190477681125,12.6190477681125,12.6190477681125,12.6190477681125,383.943391691011,0.0,1.0
2023-03-17,14.25,14.25,14.25,14.25,115,12.6190477681125,12.6190477681125,12.6190477681125,12.6190477681125,129.863206013136,0.0,1.0
2023-03-20,14.3,15.25,14.17,14.37,5057,12.6633251287024,13.5045949799099,12.5482039911687,12.7253134335282,5710.59332876894,0.0,1.0
2023-03-21,14.87,15.21,14.4,14.79,9021,13.1680870394269,13.469173091438,12.7518798498821,13.0972432624831,10186.9215777783,0.0,1.0
2023-03-22,14.55,14.84,14.55,14.75,2289,12.8847119316517,13.141520623073,12.8847119316517,13.0618213740112,2584.84242229625,0.0,1.0
2023-03-23,14.07,14.35,14.07,14.35,421,12.459649269989,12.7076024892923,12.459649269989,12.7076024892923,475.412258535045,0.0,1.0
2023-03-24,14.79,14.84,14.72,14.75,3780,13.0972432624831,13.141520623073,13.0352549576573,13.0618213740112,4268.54711938829,0.0,1.0
2023-03-27,15.0,15.15,15.0,15.0368,1141,13.2832081769605,13.4160402587301,13.2832081769605,13.3157963143547,1288.46885270425,0.0,1.0
2023-03-28,15.265,15.265,15.265,15.265,1264,13.5178781880868,13.5178781880868,13.5178781880868,13.5178781880868,1427.36602087482,0.0,1.0
2023-03-29,14.89,15.19,13.8883,15.19,908,13.1857979836628,13.451462147202,12.2987453416054,13.451462147202,1025.35470486894,0.0,1.0
2023-03-30,15.24,15.34,15.05,15.34,1708,13.4957395077919,13.5842942289716,13.3274855375504,13.5842942289716,1928.75092061249,0.0,1.0
2023-03-31,15.04,15.09,15.04,15.09,448,13.3186300654324,13.3629074260223,13.3186300654324,13.3629074260223,505.901880816392,0.0,1.0
2023-04-03,15.04,15.04,15.04,15.04,98,13.3186300654324,13.3186300654324,13.3186300654324,13.3186300654324,110.666036428586,0.0,1.0
2023-04-04,15.04,15.04,15.04,15.04,49,13.3186300654324,13.3186300654324,13.3186300654324,13.3186300654324,55.3330182142929,0.0,1.0
2023-04-05,15.04,15.04,15.04,15.04,203,13.3186300654324,13.3186300654324,13.3186300654324,13.3186300654324,229.236789744928,0.0,1.0
2023-04-06,15.25,15.415,15.01,15.01,2682,13.5045949799099,13.6507102698565,13.2920636490785,13.2920636490785,3028.63581328026,0.0,1.0
2023-04-10,15.18,15.22,15.18,15.22,518,13.4426066750841,13.478028563556,13.4426066750841,13.478028563556,584.94904969395,0.0,1.0
2023-04-11,14.96,15.11,14.96,15.11,416,13.2477862884886,13.3806183702583,13.2477862884886,13.3806183702583,469.76603218665,0.0,1.0
2023-04-12,15.4,15.4,15.4,15.4,1319,13.6374270616795,13.6374270616795,13.6374270616795,13.6374270616795,1489.47451070719,0.0,1.0
2023-04-13,15.4,15.4,15.4,15.4,5,13.6374270616795,13.6374270616795,13.6374270616795,13.6374270616795,5.64622634839722,0.0,1.0
2023-04-14,14.9,15.15,14.65,15.15,2501,13.1946534557808,13.4160402587301,12.9732666528315,13.4160402587301,2824.24241946829,0.0,1.0
2023-04-17,14.67,14.8703,14.67,14.8703,648,12.9909775970674,13.1683527035904,12.9909775970674,13.1683527035904,731.75093475228,0.0,1.0
2023-04-18,14.76,14.76,14.76,14.76,267,13.0706768461292,13.0706768461292,13.0706768461292,13.0706768461292,301.508487004411,0.0,1.0
2023-04-19,14.73,14.73,14.73,14.73,212,13.0441104297753,13.0441104297753,13.0441104297753,13.0441104297753,239.399997172041,0.0,1.0
2023-04-20,15.21,15.25,14.47,15.25,2985,13.469173091438,13.5045949799099,12.8138681547079,13.5045949799099,3370.79712999314,0.0,1.0
2023-04-21,14.895,15.2,14.55,14.93,3347,13.1902257197218,13.46031761932,12.8847119316517,13.2212198721347,3779.5839176171,0.0,1.0
2023-04-24,14.51,15.04,14.51,15.0,2919,12.8492900431798,13.3186300654324,12.8492900431798,13.2832081769605,3296.2669421943,0.0,1.0
2023-04-25,14.9999,15.0,14.775,14.9999,2076,13.2831196222394,13.2832081769605,13.0839600543061,13.2831196222394,2344.31317985452,0.0,1.0
2023-04-26,14.43,14.43,14.43,14.43,282,12.778446266236,12.778446266236,12.778446266236,12.778446266236,318.447166049604,0.0,1.0
2023-04-27,14.43,14.43,14.43,14.43,13,12.778446266236,12.778446266236,12.778446266236,12.778446266236,14.6801885058328,0.0,1.0
2023-04-28,14.43,14.43,14.43,14.43,30,12.9134922160351,12.9134922160351,12.9134922160351,12.9134922160351,33.523077472603,0.1525,1.0
2023-05-01,14.33,14.33,14.33,14.33,309,12.8240016254874,12.8240016254874,12.8240016254874,12.8240016254874,345.28769796781,0.0,1.0
2023-05-02,14.33,14.33,14.33,14.33,5,12.8240016254874,12.8240016254874,12.8240016254874,12.8240016254874,5.58717957876715,0.0,1.0
2023-05-03,14.03,14.15,14.03,14.15,397,12.5555298538443,12.6629185625015,12.5555298538443,12.6629185625015,443.622058554111,0.0,1.0
2023-05-04,14.69,14.69,14.415,14.415,1711,13.1461677514592,13.1461677514592,12.900068627453,12.900068627453,1911.93285185412,0.0,1.0
2023-05-05,14.69,14.69,14.69,14.69,76,13.1461677514592,13.1461677514592,13.1461677514592,13.1461677514592,84.9251295972606,0.0,1.0
2023-05-08,14.69,14.69,14.69,14.69,46,13.1461677514592,13.1461677514592,13.1461677514592,13.1461677514592,51.4020521246577,0.0,1.0
2023-05-09,14.69,14.69,14.69,14.69,8,13.1461677514592,13.1461677514592,13.1461677514592,13.1461677514592,8.93948732602743,0.0,1.0
2023-05-10,14.69,14.69,14.69,14.69,44,13.1461677514592,13.1461677514592,13.1461677514592,13.1461677514592,49.1671802931508,0.0,1.0
2023-05-11,14.69,14.69,14.69,14.69,22,13.1461677514592,13.1461677514592,13.1461677514592,13.1461677514592,24.5835901465754,0.0,1.0
2023-05-12,14.0,14.0,14.0,14.0,197,12.52868267668,12.52868267668,12.52868267668,12.52868267668,220.134875403425,0.0,1.0
2023-05-15,14.07,14.07,14.07,14.07,305,12.5913260900634,12.5913260900634,12.5913260900634,12.5913260900634,340.817954304795,0.0,1.0
2023-05-16,14.1,14.1,14.1,14.1,168,12.6181732672277,12.6181732672277,12.6181732672277,12.6181732672277,187.729233846576,0.0,1.0
2023-05-17,13.66,14.51,13.66,14.01,1781,12.2244146688177,12.9850846884733,12.2244146688177,12.5376317357347,1990.15336595686,0.0,1.0
2023-05-18,13.35,13.99,13.35,13.99,1750,11.9469938381198,12.5197336176252,11.9469938381198,12.5197336176252,1955.5128525685,0.0,1.0
2023-05-19,13.43,14.25,13.43,14.25,994,12.018586310558,12.7524091530493,12.018586310558,12.7524091530493,1110.73130025891,0.0,1.0
2023-05-22,13.43,13.43,13.43,13.43,6,12.018586310558,12.018586310558,12.018586310558,12.018586310558,6.70461549452057,0.0,1.0
2023-05-23,14.35,14.35,14.3,14.3,1274,12.841899743597,12.841899743597,12.7971544483231,12.7971544483231,1423.61335666986,0.0,1.0
2023-05-24,13.96,13.96,13.96,13.96,120,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,134.092309890411,0.0,1.0
2023-05-25,13.96,13.96,13.96,13.96,60,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,67.0461549452056,0.0,1.0
2023-05-26,13.96,13.96,13.96,13.96,7,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,7.82205141027399,0.0,1.0
2023-05-30,13.96,13.96,13.96,13.96,16,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,17.8789746520548,0.0,1.0
2023-05-31,13.96,13.96,13.96,13.96,134,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,149.736412710959,0.0,1.0
2023-06-01,13.96,13.96,13.96,13.96,91,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,101.686668333562,0.0,1.0
2023-06-02,13.96,13.96,13.96,13.96,20,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,22.3487183150685,0.0,1.0
2023-06-05,13.96,13.96,13.96,13.96,24,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,26.8184619780823,0.0,1.0
2023-06-06,13.96,13.96,13.96,13.96,11,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,12.2917950732877,0.0,1.0
2023-06-07,13.96,13.96,13.96,13.96,67,12.4928864404609,12.4928864404609,12.4928864404609,12.4928864404609,74.8682063554796,0.0,1.0
2023-06-08,14.56,14.56,14.5,14.5,830,13.0298299837472,13.0298299837472,12.9761356294185,12.9761356294185,927.471810075344,0.0,1.0
2023-06-09,15.38,15.55,14.95,15.36,6199,13.7636528262384,13.9157868301695,13.3788432868833,13.7457547081289,6926.98524175552,0.0,1.0
2023-06-12,14.71,15.43,14.66,15.42,1962,13.1640658695687,13.8083981215123,13.1193205742949,13.7994490624575,2192.40926670823,0.0,1.0
2023-06-13,14.71,14.71,14.71,14.71,96,13.1640658695687,13.1640658695687,13.1640658695687,13.1640658695687,107.273847912329,0.0,1.0
2023-06-14,13.5,15.85,13.5,15.4,5052,12.0812297239414,14.1842586018127,12.0812297239414,13.781550944348,5645.28624638632,0.0,1.0
2023-06-15,14.31,15.04,14.07,14.15,4682,12.8061035073779,13.4593848183762,12.5913260900634,12.6629185625015,5231.83495755755,0.0,1.0
2023-06-16,13.91,14.35,13.91,14.35,5123,12.448141145187,12.841899743597,12.448141145187,12.841899743597,5724.62419640483,0.0,1.0
2023-06-20,13.38,14.4,13.35,14.25,6406,11.9738410152841,12.8866450388708,11.9469938381198,12.7524091530493,7158.29447631649,0.0,1.0
2023-06-21,12.69,14.25,12.69,13.35,5529,11.3563559405049,12.7524091530493,11.3563559405049,11.9469938381198,6178.30317820072,0.0,1.0
2023-06-22,13.6,14.05,13.43,13.45,6185,12.1707203144891,12.5734279719538,12.018586310558,12.0364844286675,6911.34113893496,0.0,1.0
2023-06-23,13.74,13.74,13.54,13.54,587,12.2960071412559,12.2960071412559,12.1170259601605,12.1170259601605,655.934882547263,0.0,1.0
2023-06-26,13.6818,13.6818,13.6818,13.6818,1130,12.2439236175571,12.2439236175571,12.2439236175571,12.2439236175571,1262.70258480138,0.0,1.0
2023-06-27,13.48,13.77,13.48,13.77,1645,12.0633316058319,12.3228543184202,12.0633316058319,12.3228543184202,1838.18208141438,0.0,1.0
2023-06-28,13.52,13.52,13.52,13.52,224,12.0991278420509,12.0991278420509,12.0991278420509,12.0991278420509,250.305645128769,0.0,1.0
2023-06-29,13.52,13.52,13.52,13.52,43,12.0991278420509,12.0991278420509,12.0991278420509,12.0991278420509,48.0497443773976,0.0,1.0
2023-06-30,13.52,13.52,13.52,13.52,23,12.0991278420509,12.0991278420509,12.0991278420509,12.0991278420509,25.7010260623289,0.0,1.0
2023-07-03,13.52,13.52,13.52,13.52,22,12.0991278420509,12.0991278420509,12.0991278420509,12.0991278420509,24.5835901465755,0.0,1.0
2023-07-05,13.52,13.52,13.52,13.52,124,12.0991278420509,12.0991278420509,12.0991278420509,12.0991278420509,138.562053553426,0.0,1.0
2023-07-06,13.3,13.3,13.3,13.3,289,11.902248542846,11.902248542846,11.902248542846,11.902248542846,322.93897965274,0.0,1.0
2023-07-07,13.3,13.3,13.3,13.3,95,11.902248542846,11.902248542846,11.902248542846,11.902248542846,106.156411996575,0.0,1.0
2023-07-10,13.8,13.8,13.535,13.535,1381,12.3497014955845,12.3497014955845,12.1125514306331,12.1125514306331,1543.17899965549,0.0,1.0
2023-07-11,13.8,13.8,13.8,13.8,117,12.3497014955845,12.3497014955845,12.3497014955845,12.3497014955845,130.740002143152,0.0,1.0
2023-07-12,13.8,13.8,13.8,13.8,301,12.3497014955845,12.3497014955845,12.3497014955845,12.3497014955845,336.348210641783,0.0,1.0
2023-07-13,13.19,13.35,13.19,13.35,18560,11.8038088932435,11.9469938381198,11.8038088932435,11.9469938381198,20739.6105963836,0.0,1.0
2023-07-14,13.0,13.0723,13.0,13.0723,601,11.6337767712028,11.6984784681688,11.6337767712028,11.6984784681688,671.578985367812,0.0,1.0
2023-07-17,12.91,13.05,12.91,12.95,1492,11.5532352397099,11.6785220664767,11.5532352397099,11.589031475929,1667.21438630411,0.0,1.0
2023-07-18,12.65,12.75,12.65,12.69,12536,11.3205597042858,11.4100502948335,11.3205597042858,11.3563559405049,14008.176639885,0.0,1.0
2023-07-19,12.6,12.62,12.59,12.62,982,11.275814409012,11.2937125271215,11.2668653499572,11.2937125271215,1097.32206926986,0.0,1.0
2023-07-20,12.5999,12.62,12.55,12.6,4112,11.2757249184214,11.2937125271215,11.2310691137381,11.275814409012,4594.89648557811,0.0,1.0
2023-07-21,12.65,13.0,12.6,12.6,3758,11.3205597042858,11.6337767712028,11.275814409012,11.275814409012,4199.3241714014,0.0,1.0
2023-07-24,12.82,12.9129,12.8,12.9129,914,11.4726937082169,11.5558304668358,11.4547955901074,11.5558304668358,1021.33642699864,0.0,1.0
2023-07-25,13.23,13.37,12.9526,12.9526,2628,11.8396051294626,11.9648919562294,11.5913582312832,11.5913582312832,2936.6215866,0.0,1.0
2023-07-26,12.9,13.92,12.9,13.92,819,11.5442861806551,12.4570902042418,11.5442861806551,12.4570902042418,915.180015002059,0.0,1.0
2023-07-27,13.33,13.54,13.3,13.44,1933,11.9290957200103,12.1170259601605,11.902248542846,12.0275353696128,2160.00362515137,0.0,1.0
2023-07-28,13.8,14.25,13.7,13.7,3822,12.3497014955845,12.7524091530493,12.2602109050368,12.2602109050368,4270.84007000962,0.0,1.0
2023-07-31,13.23,13.32,13.22,13.25,1387,11.9760782800478,12.0575482003203,11.9670260666842,11.994182706775,1532.22194869678,0.1525,1.0
2023-08-01,13.46,13.9,13.29,13.29,3929,12.1842791874107,12.5825765754093,12.0303915602295,12.0303915602295,4340.37493614249,0.0,1.0
2023-08-02,15.0499,15.6,13.6,13.69,6740,13.6234905900901,14.1214528472219,12.3110101745012,12.3924800947736,7445.69281486391,0.0,1.0
2023-08-03,14.7006,15.01,14.37,14.95,4029,13.3072967772994,13.5873722587693,13.0080306034987,13.5330589785877,4450.84515594759,0.0,1.0
2023-08-04,14.9,15.1,14.58,14.92,2684,13.4877979117697,13.6688421790417,13.1981270841344,13.5059023384969,2965.02069956895,0.0,1.0
2023-08-07,14.55,15.05,14.39,14.87,2430,13.1709704440435,13.6235811122237,13.0261350302259,13.4606412716789,2684.426341264,0.0,1.0
2023-08-08,14.55,14.55,14.55,14.55,49,13.1709704440435,13.1709704440435,13.1709704440435,13.1709704440435,54.1304077045005,0.0,1.0
2023-08-09,13.93,14.0,13.75,13.85,2775,12.6097332155001,12.6730987090453,12.4467933749552,12.5373155085913,3065.5485995916,0.0,1.0
2023-08-10,14.05,15.27,14.05,14.12,11893,12.7183597758633,13.822729806223,12.7183597758633,12.7817252694086,13138.2232414209,0.0,1.0
2023-08-11,14.0,14.18,13.85,13.85,2436,12.6730987090453,12.8360385495902,12.5373155085913,12.5373155085913,2691.05455445231,0.0,1.0
2023-08-14,14.16,14.17,14.0,14.05,1031,12.817934122863,12.8269863362266,12.6730987090453,12.7183597758633,1138.94796619061,0.0,1.0
2023-08-15,14.1,14.1,13.95,13.95,415,12.7636208426814,12.7636208426814,12.6278376422273,12.6278376422273,458.451412191175,0.0,1.0
2023-08-16,14.5,15.3,13.79,14.12,14086,13.1257093772255,13.8498864463138,12.4830022284096,12.7817252694086,15560.8351617468,0.0,1.0
2023-08-17,15.0,15.73,14.06,14.06,9138,13.5783200454057,14.2391316209488,12.727411989227,12.727411989227,10094.7686857903,0.0,1.0
2023-08-18,15.1,15.4,15.0,15.4,1705,13.6688421790417,13.9404085799499,13.5783200454057,13.9404085799499,1883.51724767701,0.0,1.0
2023-08-21,15.1,15.1,15.1,15.1,185,13.6688421790417,13.6688421790417,13.6688421790417,13.6688421790417,204.369906639441,0.0,1.0
2023-08-22,15.0,15.25,15.0,15.25,901,13.5783200454057,13.8046253794958,13.5783200454057,13.8046253794958,995.336680443976,0.0,1.0
2023-08-23,14.99,14.99,14.5,14.99,1696,13.5692678320421,13.5692678320421,13.1257093772255,13.5692678320421,1873.57492789454,0.0,1.0
2023-08-24,14.99,14.99,14.99,14.99,309,13.5692678320421,13.5692678320421,13.5692678320421,13.5692678320421,341.352979197767,0.0,1.0
2023-08-25,14.99,14.99,14.99,14.99,9,13.5692678320421,13.5692678320421,13.5692678320421,13.5692678320421,9.94231978245924,0.0,1.0
2023-08-28,14.66,15.25,14.66,14.91,1861,13.2705447910432,13.8046253794958,13.2705447910432,13.4968501251333,2055.85079057296,0.0,1.0
2023-08-29,15.1,15.175,14.6,14.6,2046,13.6688421790417,13.7367337792688,13.2162315108616,13.2162315108616,2260.22069721241,0.0,1.0
2023-08-30,14.05,14.62,14.05,14.57,899,12.7183597758633,13.2343359375888,12.7183597758633,13.1890748707707,993.127276047876,0.0,1.0
2023-08-31,14.0,14.3,13.98,14.05,691,12.6730987090453,12.9446651099534,12.6549942823181,12.7183597758633,763.349218853261,0.0,1.0
2023-09-01,14.0,14.0,14.0,14.0,615,12.6730987090453,12.6730987090453,12.6730987090453,12.6730987090453,679.391851801383,0.0,1.0
2023-09-05,13.98,14.0,13.98,14.0,436,12.6549942823181,12.6730987090453,12.6549942823181,12.6730987090453,481.650158350248,0.0,1.0
2023-09-06,13.99,13.99,13.99,13.99,205,12.6640464956817,12.6640464956817,12.6640464956817,12.6640464956817,226.463950600461,0.0,1.0
2023-09-07,13.99,13.99,13.99,13.99,136,12.6640464956817,12.6640464956817,12.6640464956817,12.6640464956817,150.23949893494,0.0,1.0
2023-09-08,13.99,13.99,13.99,13.99,105,12.6640464956817,12.6640464956817,12.6640464956817,12.6640464956817,115.993730795358,0.0,1.0
2023-09-11,13.99,13.99,13.99,13.99,150,12.6640464956817,12.6640464956817,12.6640464956817,12.6640464956817,165.705329707654,0.0,1.0
2023-09-12,13.99,13.99,13.99,13.99,113,12.6640464956817,12.6640464956817,12.6640464956817,12.6640464956817,124.831348379766,0.0,1.0
2023-09-13,13.76,13.76,13.76,13.76,220,12.4558455883188,12.4558455883188,12.4558455883188,12.4558455883188,243.034483571227,0.0,1.0
2023-09-14,13.7,14.04,13.7,14.04,1870,12.4015323081372,12.7093075624997,12.4015323081372,12.7093075624997,2065.79311035542,0.0,1.0
2023-09-15,13.87,13.87,13.7,13.7,2011,12.5554199353185,12.5554199353185,12.4015323081372,12.4015323081372,2221.55612028061,0.0,1.0
2023-09-18,13.87,13.87,13.87,13.87,212,12.5554199353185,12.5554199353185,12.5554199353185,12.5554199353185,234.196865986817,0.0,1.0
2023-09-19,13.74,13.74,13.74,13.74,128,12.4377411615916,12.4377411615916,12.4377411615916,12.4377411615916,141.401881350532,0.0,1.0
2023-09-20,13.74,13.74,13.74,13.74,19,12.4377411615916,12.4377411615916,12.4377411615916,12.4377411615916,20.9893417629696,0.0,1.0
2023-09-21,14.0,14.0,14.0,14.0,569,12.6730987090453,12.6730987090453,12.6730987090453,12.6730987090453,628.575550691035,0.0,1.0
2023-09-22,14.0,14.0,14.0,14.0,122,12.6730987090453,12.6730987090453,12.6730987090453,12.6730987090453,134.773668162226,0.0,1.0
2023-09-25,14.0,14.0,14.0,14.0,114,12.6730987090453,12.6730987090453,12.6730987090453,12.6730987090453,125.936050577817,0.0,1.0
2023-09-26,13.9041,13.9041,13.7001,13.7001,1712,12.5862879828884,12.5862879828884,12.4016228302709,12.4016228302709,1891.25016306335,0.0,1.0
2023-09-27,13.9041,13.9041,13.9041,13.9041,133,12.5862879828884,12.5862879828884,12.5862879828884,12.5862879828884,146.925392340786,0.0,1.0
2023-09-28,13.9041,13.9041,13.9041,13.9041,130,12.5862879828884,12.5862879828884,12.5862879828884,12.5862879828884,143.611285746633,0.0,1.0
2023-09-29,13.7,13.7,13.7,13.7,456,12.4015323081372,12.4015323081372,12.4015323081372,12.4015323081372,503.744202311269,0.0,1.0
2023-10-02,13.7,13.7,13.7,13.7,143,12.4015323081372,12.4015323081372,12.4015323081372,12.4015323081372,157.972414321297,0.0,1.0
2023-10-03,13.7,13.7,13.7,13.7,20,12.4015323081372,12.4015323081372,12.4015323081372,12.4015323081372,22.0940439610206,0.0,1.0
2023-10-04,13.7,13.7,13.7,13.7,188,12.4015323081372,12.4015323081372,12.4015323081372,12.4015323081372,207.684013233593,0.0,1.0
2023-10-05,14.0,14.0,13.7,13.7,843,12.6730987090453,12.6730987090453,12.4015323081372,12.4015323081372,931.263952957017,0.0,1.0
2023-10-06,13.79,13.79,13.27,13.64,555,12.4830022284096,12.4830022284096,12.0122871335023,12.3472190279556,613.109719918322,0.0,1.0
2023-10-09,13.79,13.79,13.79,13.79,14,12.4830022284096,12.4830022284096,12.4830022284096,12.4830022284096,15.4658307727144,0.0,1.0
2023-10-10,13.79,13.79,13.79,13.79,115,12.4830022284096,12.4830022284096,12.4830022284096,12.4830022284096,127.040752775869,0.0,1.0
2023-10-11,13.79,13.79,13.79,13.79,122,12.4830022284096,12.4830022284096,12.4830022284096,12.4830022284096,134.773668162226,0.0,1.0
2023-10-12,13.79,13.79,13.79,13.79,65,12.4830022284096,12.4830022284096,12.4830022284096,12.4830022284096,71.805642873317,0.0,1.0
2023-10-13,13.79,13.79,13.79,13.79,21,12.4830022284096,12.4830022284096,12.4830022284096,12.4830022284096,23.1987461590716,0.0,1.0
2023-10-16,13.28,13.28,13.28,13.28,360,12.0213393468659,12.0213393468659,12.0213393468659,12.0213393468659,397.692791298368,0.0,1.0
2023-10-17,13.8,13.8,13.8,13.8,741,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,818.584328755808,0.0,1.0
2023-10-18,13.8,13.8,13.8,13.8,86,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,95.0043890323879,0.0,1.0
2023-10-19,13.8,13.8,13.8,13.8,331,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,365.656427554888,0.0,1.0
2023-10-20,13.8,13.8,13.8,13.8,274,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,302.68840226598,0.0,1.0
2023-10-23,13.8,13.8,13.8,13.8,101,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,111.574922003153,0.0,1.0
2023-10-24,13.8,13.8,13.8,13.8,122,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,134.773668162225,0.0,1.0
2023-10-25,13.8,13.8,13.8,13.8,97,12.4920544417733,12.4920544417733,12.4920544417733,12.4920544417733,107.156113210949,0.0,1.0
2023-10-26,13.4,13.4,13.39,13.39,674,12.1299659072291,12.1299659072291,12.1209136938655,12.1209136938655,744.569281486392,0.0,1.0
2023-10-27,13.4,13.4,13.4,13.4,138,12.1299659072291,12.1299659072291,12.1299659072291,12.1299659072291,152.448903331042,0.0,1.0
2023-10-30,13.4,13.4,13.4,13.4,18,12.1299659072291,12.1299659072291,12.1299659072291,12.1299659072291,19.8846395649185,0.0,1.0
2023-10-31,13.4,13.4,13.4,13.4,8,12.2680121610241,12.2680121610241,12.2680121610241,12.2680121610241,8.73817197056408,0.1525,1.0
2023-11-01,13.94,14.35,13.38,13.38,1674,12.7623947406474,13.1377592918429,12.2497016951121,12.2497016951121,1828.46248484054,0.0,1.0
2023-11-02,13.72,14.09,13.7001,13.81,1350,12.5609796156157,12.8997232349872,12.5427607020333,12.6433767122196,1474.56652003269,0.0,1.0
2023-11-03,13.72,14.67,13.72,14.67,645,12.5609796156157,13.4307267464345,12.5609796156157,13.4307267464345,704.51511512673,0.0,1.0
2023-11-06,13.05,13.05,13.05,13.05,440,11.9475790075645,11.9475790075645,11.9475790075645,11.9475790075645,480.599458381025,0.0,1.0
2023-11-07,13.05,13.05,13.05,13.05,591,11.9475790075645,11.9475790075645,11.9475790075645,11.9475790075645,645.532454325422,0.0,1.0
2023-11-08,13.05,13.05,13.05,13.05,109,11.9475790075645,11.9475790075645,11.9475790075645,11.9475790075645,119.057593098936,0.0,1.0
2023-11-09,13.04,13.04,13.04,13.04,1399,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,1528.0878233524,0.0,1.0
2023-11-10,13.04,13.04,13.04,13.04,58,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,63.3517467865897,0.0,1.0
2023-11-13,13.04,13.04,13.04,13.04,47,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,51.3367603270641,0.0,1.0
2023-11-14,13.04,13.04,13.04,13.04,119,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,129.980308062141,0.0,1.0
2023-11-15,13.04,13.04,13.04,13.04,71,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,77.5512762387563,0.0,1.0
2023-11-16,13.04,13.04,13.04,13.04,84,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,91.750805690923,0.0,1.0
2023-11-17,13.04,13.04,13.04,13.04,139,11.9384237746085,11.9384237746085,11.9384237746085,11.9384237746085,151.825737988551,0.0,1.0
2023-11-20,13.2,13.2,13.04,13.04,1054,12.0849075019043,12.0849075019043,11.9384237746085,11.9384237746085,1151.25415712182,0.0,1.0
2023-11-21,13.2,13.2,13.2,13.2,777,12.0849075019043,12.0849075019043,12.0849075019043,12.0849075019043,848.694952641038,0.0,1.0
2023-11-22,13.15,13.15,12.5,12.7,2369,12.0391313371244,12.0391313371244,11.4440411949851,11.6271458541049,2587.59117478329,0.0,1.0
2023-11-24,13.02,13.13,13.02,13.13,775,11.9201133086965,12.0208208712124,11.9201133086965,12.0208208712124,846.510409648398,0.0,1.0
2023-11-27,13.02,13.26,13.02,13.26,631,11.9201133086965,12.1398388996402,11.9201133086965,12.1398388996402,689.223314178244,0.0,1.0
2023-11-28,13.02,13.02,13.02,13.02,43,11.9201133086965,11.9201133086965,11.9201133086965,11.9201133086965,46.9676743417821,0.0,1.0
2023-11-29,13.31,13.31,13.23,13.23,2085,12.1856150644202,12.1856150644202,12.1123732007723,12.1123732007723,2277.38606982826,0.0,1.0
2023-11-30,13.75,13.75,13.75,13.75,221,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,241.392000686834,0.0,1.0
2023-12-01,13.75,13.75,13.75,13.75,30,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,32.7681448896155,0.0,1.0
2023-12-04,13.75,13.75,13.75,13.75,22,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,24.0299729190514,0.0,1.0
2023-12-05,13.75,13.75,13.75,13.75,63,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,68.8131042681925,0.0,1.0
2023-12-06,13.75,13.75,13.75,13.75,54,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,58.9826608013079,0.0,1.0
2023-12-07,13.75,13.75,13.75,13.75,22,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,24.0299729190514,0.0,1.0
2023-12-08,13.75,13.75,13.75,13.75,99,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,108.134878135731,0.0,1.0
2023-12-11,13.75,13.75,13.75,13.75,13,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,14.1995294521667,0.0,1.0
2023-12-12,13.75,13.75,13.75,13.75,102,12.5884453144836,12.5884453144836,12.5884453144836,12.5884453144836,111.411692624693,0.0,1.0
2023-12-13,13.1,13.399,13.1,13.399,228,11.9933551723444,12.2670966377285,11.9933551723444,12.2670966377285,249.037901161077,0.0,1.0
2023-12-14,13.11,13.16,13.11,13.16,618,12.0025104053004,12.0482865700803,12.0025104053004,12.0482865700803,675.023784726077,0.0,1.0
2023-12-15,15.17,15.17,13.79,13.79,5398,13.888488394234,13.888488394234,12.6250662463076,12.6250662463076,5896.08153713811,0.0,1.0
2023-12-18,13.63,13.67,13.63,13.64,1150,12.4785825190118,12.5152034508357,12.4785825190118,12.4877377519678,1256.11222076859,0.0,1.0
2023-12-19,14.99,14.99,14.99,14.99,204,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,222.823385249384,0.0,1.0
2023-12-20,14.99,14.99,14.99,14.99,58,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,63.3517467865896,0.0,1.0
2023-12-21,14.99,14.99,14.99,14.99,52,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,56.7981178086665,0.0,1.0
2023-12-22,14.99,14.99,14.99,14.99,89,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,97.2121631725254,0.0,1.0
2023-12-26,14.99,14.99,14.99,14.99,31,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,33.8604163859358,0.0,1.0
2023-12-27,14.99,14.99,14.99,14.99,16,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,17.4763439411282,0.0,1.0
2023-12-28,14.99,14.99,14.99,14.99,37,13.7236942010262,13.7236942010262,13.7236942010262,13.7236942010262,40.4140453638589,0.0,1.0
2023-12-29,14.53,14.53,14.53,14.53,132,13.3025534850507,13.3025534850507,13.3025534850507,13.3025534850507,144.179837514308,0.0,1.0
2024-01-02,14.28,14.28,14.28,14.28,121,13.073672661151,13.073672661151,13.073672661151,13.073672661151,132.164851054782,0.0,1.0
2024-01-03,15.0,15.63,14.0,14.0,4461,13.7328494339822,14.3096291102094,12.8173261383833,12.8173261383833,4872.62314508579,0.0,1.0
2024-01-04,15.24,15.25,15.23,15.25,598,13.9525750249259,13.9617302578819,13.9434197919699,13.9617302578819,653.178354799665,0.0,1.0
2024-01-05,15.66,15.67,15.14,15.14,3472,14.3370948090774,14.3462500420334,13.861022695366,13.861022695366,3792.36663522481,0.0,1.0
2024-01-08,15.1319,15.96,14.0,15.96,5227,13.8536069566716,14.611751797757,12.8173261383833,14.611751797757,5709.30311126734,0.0,1.0
2024-01-09,14.49,16.0,13.22,16.0,5217,13.2659325532268,14.648372729581,12.1032179678163,14.648372729581,5698.3803963041,0.0,1.0
2024-01-10,14.56,14.56,14.56,14.56,137,13.3300191839187,13.3300191839187,13.3300191839187,13.3300191839187,149.64119499591,0.0,1.0
2024-01-11,15.3,15.3,15.3,15.3,1194,14.0075064226618,14.0075064226618,14.0075064226618,14.0075064226618,1304.17216660669,0.0,1.0
2024-01-12,15.3,15.3,15.3,15.3,1661,14.0075064226618,14.0075064226618,14.0075064226618,14.0075064226618,1814.26295538837,0.0,1.0
2024-01-16,15.3,15.4,15.3,15.4,252,14.0075064226618,14.0990587522217,14.0075064226618,14.0990587522217,275.252417072769,0.0,1.0
2024-01-17,14.655,14.655,14.655,14.655,687,13.4169938970006,13.4169938970006,13.4169938970006,13.4169938970006,750.390517972191,0.0,1.0
2024-01-18,14.655,14.655,14.655,14.655,50,13.4169938970006,13.4169938970006,13.4169938970006,13.4169938970006,54.6135748160255,0.0,1.0
2024-01-19,14.655,14.655,14.655,14.655,216,13.4169938970006,13.4169938970006,13.4169938970006,13.4169938970006,235.93064320523,0.0,1.0
2024-01-22,14.98,15.0,14.98,15.0,486,13.7145389680702,13.7328494339822,13.7145389680702,13.7328494339822,530.843947211769,0.0,1.0
2024-01-23,14.8,14.8,14.35,14.35,1083,13.5497447748624,13.5497447748624,13.1377592918429,13.1377592918429,1182.93003051512,0.0,1.0
2024-01-24,14.6,14.6,14.6,14.6,440,13.3666401157426,13.3666401157426,13.3666401157426,13.3666401157426,480.599458381027,0.0,1.0
2024-01-25,15.6,15.6,14.7785,14.7785,1765,14.2821634113414,14.2821634113414,13.530061024007,13.530061024007,1927.85919100571,0.0,1.0
2024-01-26,15.6,15.6,15.6,15.6,277,14.2821634113414,14.2821634113414,14.2821634113414,14.2821634113414,302.559204480783,0.0,1.0
2024-01-29,15.8,15.8,15.8,15.8,2691,14.4652680704612,14.4652680704612,14.4652680704612,14.4652680704612,2939.3025965985,0.0,1.0
2024-01-30,14.97,14.97,14.33,14.33,1287,13.7053837351142,13.7053837351142,13.119448825931,13.119448825931,1405.7534157645,0.0,1.0
2024-01-31,14.97,14.97,14.97,14.97,103,13.845001037693,13.845001037693,13.845001037693,13.845001037693,111.369439106733,0.1525,1.0
2024-02-01,15.24,15.24,15.23,15.23,1126,14.0947104752466,14.0947104752466,14.0854619775594,14.0854619775594,1217.49503334156,0.0,1.0
2024-02-02,15.24,15.24,15.24,15.24,98,14.0947104752466,14.0947104752466,14.0947104752466,14.0947104752466,105.963155654949,0.0,1.0
2024-02-05,14.98,14.98,14.98,14.98,675,13.8542495353802,13.8542495353802,13.8542495353802,13.8542495353802,729.848265990722,0.0,1.0
2024-02-06,14.98,14.98,14.98,14.98,451,13.8542495353802,13.8542495353802,13.8542495353802,13.8542495353802,487.646767350838,0.0,1.0
2024-02-07,14.98,14.98,14.98,14.98,929,13.8542495353802,13.8542495353802,13.8542495353802,13.8542495353802,1004.4874653413,0.0,1.0
2024-02-08,14.98,14.98,14.98,14.98,304,13.8542495353802,13.8542495353802,13.8542495353802,13.8542495353802,328.702033868414,0.0,1.0
2024-02-09,14.98,14.98,14.98,14.98,93,13.8542495353802,13.8542495353802,13.8542495353802,13.8542495353802,100.556872203166,0.0,1.0
2024-02-12,14.5,14.6,14.24,14.45,2611,13.410321646396,13.5028066232677,13.1698607065296,13.3640791579602,2823.16121852116,0.0,1.0
2024-02-13,13.75,14.4,13.75,14.4,668,12.7166843198583,13.3178366695243,12.7166843198583,13.3178366695243,722.279469158227,0.0,1.0
2024-02-14,13.99,14.03,13.99,14.03,813,12.9386482643504,12.9756422550991,12.9386482643504,12.9756422550991,879.061689259936,0.0,1.0
2024-02-15,13.95,14.2,13.34,14.0,3921,12.9016542736017,13.1328667157809,12.3374959146844,12.9478967620376,4239.60748288833,0.0,1.0
2024-02-16,14.15,14.19,14.15,14.18,1092,13.0866242273451,13.1236182180938,13.0866242273451,13.1143697204066,1180.73230586944,0.0,1.0
2024-02-20,13.83,14.1,13.68,14.05,6643,12.7906723013557,13.0403817389093,12.6519448360481,12.9941392504734,7182.78819403905,0.0,1.0
2024-02-21,13.42,13.71,13.42,13.71,877,12.4114838961817,12.6796903291096,12.4114838961817,12.6796903291096,948.262117442762,0.0,1.0
2024-02-22,14.64,14.64,13.95,13.95,4871,13.5398006140164,13.5398006140164,12.9016542736017,12.9016542736017,5266.80133872713,0.0,1.0
2024-02-23,13.95,13.95,13.95,13.95,588,12.9016542736017,12.9016542736017,12.9016542736017,12.9016542736017,635.778933929696,0.0,1.0
2024-02-26,13.95,13.95,13.95,13.95,10,12.9016542736017,12.9016542736017,12.9016542736017,12.9016542736017,10.8125669035663,0.0,1.0
2024-02-27,14.21,14.21,14.21,14.21,195,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,210.845054619542,0.0,1.0
2024-02-28,14.21,14.21,14.21,14.21,26,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,28.1126739492723,0.0,1.0
2024-02-29,14.21,14.21,14.21,14.21,11,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,11.8938235939229,0.0,1.0
2024-03-01,14.21,14.21,14.21,14.21,366,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,395.739948670526,0.0,1.0
2024-03-04,14.21,14.21,14.21,14.21,59,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,63.794144731041,0.0,1.0
2024-03-05,14.21,14.21,14.21,14.21,260,13.1421152134681,13.1421152134681,13.1421152134681,13.1421152134681,281.126739492723,0.0,1.0
2024-03-06,13.35,13.35,13.35,13.35,1193,12.3467444123715,12.3467444123715,12.3467444123715,12.3467444123715,1289.93923159546,0.0,1.0
2024-03-07,13.35,13.35,13.35,13.35,107,12.3467444123715,12.3467444123715,12.3467444123715,12.3467444123715,115.694465868159,0.0,1.0
2024-03-08,13.35,13.35,13.35,13.35,58,12.3467444123715,12.3467444123715,12.3467444123715,12.3467444123715,62.7128880406844,0.0,1.0
2024-03-11,13.35,13.35,13.35,13.35,118,12.3467444123715,12.3467444123715,12.3467444123715,12.3467444123715,127.588289462082,0.0,1.0
2024-03-12,13.33,13.35,13.33,13.35,457,12.3282474169972,12.3467444123715,12.3282474169972,12.3467444123715,494.134307492977,0.0,1.0
2024-03-13,13.33,13.33,13.33,13.33,19,12.3282474169972,12.3282474169972,12.3282474169972,12.3282474169972,20.5438771167759,0.0,1.0
2024-03-14,13.3097,13.3097,13.3097,13.3097,253,12.3094729666922,12.3094729666922,12.3094729666922,12.3094729666922,273.557942660227,0.0,1.0
2024-03-15,13.0603,13.0603,13.0603,13.0603,3000,12.0788154343742,12.0788154343742,12.0788154343742,12.0788154343742,3243.77007106988,0.0,1.0
2024-03-18,13.12,13.12,13.1,13.1,1024,12.1340289655666,12.1340289655666,12.1155319701923,12.1155319701923,1107.20685092519,0.0,1.0
2024-03-19,13.11,13.11,13.05,13.06,3769,12.1247804678795,12.1247804678795,12.0692894817564,12.0785379794436,4075.25646595411,0.0,1.0
2024-03-20,13.11,13.11,13.11,13.11,224,12.1247804678795,12.1247804678795,12.1247804678795,12.1247804678795,242.201498639883,0.0,1.0
2024-03-21,13.11,13.11,13.11,13.11,93,12.1247804678795,12.1247804678795,12.1247804678795,12.1247804678795,100.556872203166,0.0,1.0
2024-03-22,13.22,13.22,13.11,13.11,2719,12.2265139424383,12.2265139424383,12.1247804678795,12.1247804678795,2939.93694107967,0.0,1.0
2024-03-25,13.22,13.22,13.22,13.22,67,12.2265139424383,12.2265139424383,12.2265139424383,12.2265139424383,72.4441982538941,0.0,1.0
2024-03-26,13.115,13.115,13.115,13.115,157,12.129404716723,12.129404716723,12.129404716723,12.129404716723,169.757300385991,0.0,1.0
2024-03-27,13.47,13.47,13.47,13.47,157,12.4577263846176,12.4577263846176,12.4577263846176,12.4577263846176,169.75730038599,0.0,1.0
2024-03-28,13.47,13.47,13.47,13.47,177,12.4577263846176,12.4577263846176,12.4577263846176,12.4577263846176,191.382434193122,0.0,1.0
2024-04-01,13.47,13.47,13.47,13.47,92,12.4577263846176,12.4577263846176,12.4577263846176,12.4577263846176,99.4756155128093,0.0,1.0
2024-04-02,13.25,13.25,13.25,13.25,523,12.2542594354998,12.2542594354998,12.2542594354998,12.2542594354998,565.497249056517,0.0,1.0
2024-04-03,13.37,13.37,13.2,13.2,633,12.3652414077459,12.3652414077459,12.208016947064,12.208016947064,684.435484995742,0.0,1.0
2024-04-04,12.78,12.78,12.78,12.78,1625,11.8195800442029,11.8195800442029,11.8195800442029,11.8195800442029,1757.04212182951,0.0,1.0
2024-04-05,12.821,13.8,12.821,13.8,1338,11.8574988847202,12.7629268082942,11.8574988847202,12.7629268082942,1446.72145169717,0.0,1.0
2024-04-08,13.54,13.54,12.82,13.195,3978,12.5224658684277,12.5224658684277,11.8565740349515,12.2033926982204,4301.23911423867,0.0,1.0
2024-04-09,13.49,13.49,13.49,13.49,173,12.4762233799919,12.4762233799919,12.4762233799919,12.4762233799919,187.057407431696,0.0,1.0
2024-04-10,13.18,13.18,12.965,12.965,512,12.1895199516896,12.1895199516896,11.9906772514155,11.9906772514155,553.603425462594,0.0,1.0
2024-04-11,12.9012,13.1,12.9012,13.1,2363,11.9316718361713,12.1155319701923,11.9316718361713,12.1155319701923,2555.00955931272,0.0,1.0
2024-04-12,12.9012,12.9012,12.9012,12.9012,115,11.9316718361713,11.9316718361713,11.9316718361713,11.9316718361713,124.344519391012,0.0,1.0
2024-04-15,13.0,13.0,12.99,12.99,1965,12.0230469933206,12.0230469933206,12.0137984956334,12.0137984956334,2124.66939655077,0.0,1.0
2024-04-16,12.8283,12.8283,12.8283,12.8283,788,11.8642502880319,11.8642502880319,11.8642502880319,11.8642502880319,852.03027200102,0.0,1.0
2024-04-17,12.75,12.8,12.75,12.77,680,11.7918345511413,11.8380770395772,11.7918345511413,11.8103315465157,735.254549442509,0.0,1.0
2024-04-18,12.905,12.905,12.905,12.905,286,11.9351862652925,11.9351862652925,11.9351862652925,11.9351862652925,309.239413441994,0.0,1.0
2024-04-19,12.905,12.905,12.905,12.905,131,11.9351862652925,11.9351862652925,11.9351862652925,11.9351862652925,141.644626436718,0.0,1.0
2024-04-22,12.832,12.832,12.832,12.832,650,11.8676722321761,11.8676722321761,11.8676722321761,11.8676722321761,702.816848731809,0.0,1.0
2024-04-23,12.832,12.832,12.832,12.832,81,11.8676722321761,11.8676722321761,11.8676722321761,11.8676722321761,87.581791918887,0.0,1.0
2024-04-24,12.79,12.79,12.79,12.79,363,11.82882854189,11.82882854189,11.82882854189,11.82882854189,392.496178599456,0.0,1.0
2024-04-25,12.91,13.3,12.91,13.3,313,11.9398105141361,12.3005019239357,11.9398105141361,12.3005019239357,338.433344081623,0.0,1.0
2024-04-26,12.91,12.91,12.91,12.91,0,11.9398105141361,11.9398105141361,11.9398105141361,11.9398105141361,0,0.0,1.0
2024-04-29,12.91,12.91,12.91,12.91,54,11.9398105141361,11.9398105141361,11.9398105141361,11.9398105141361,58.3878612792576,0.0,1.0
2024-04-30,12.91,12.91,12.91,12.91,33,11.9398105141361,11.9398105141361,11.9398105141361,11.9398105141361,35.6814707817685,0.0,1.0
2024-05-01,12.91,12.91,12.91,12.91,47,11.9398105141361,11.9398105141361,11.9398105141361,11.9398105141361,50.8190644467612,0.0,1.0
2024-05-02,12.91,12.91,12.91,12.91,20,11.9398105141361,11.9398105141361,11.9398105141361,11.9398105141361,21.6251338071324,0.0,1.0
2024-05-03,12.8,12.8,12.8,12.8,143,11.8380770395772,11.8380770395772,11.8380770395772,11.8380770395772,154.619706720997,0.0,1.0
2024-05-06,12.65,12.75,12.65,12.75,1382,11.6993495742696,11.7918345511413,11.6993495742696,11.7918345511413,1494.29674607286,0.0,1.0
2024-05-07,12.45,12.6,12.45,12.6,669,11.6577313346774,11.7981859290711,11.6577313346774,11.7981859290711,714.465770473212,0.155,1.0
2024-05-08,12.45,12.45,12.45,12.45,58,11.6577313346774,11.6577313346774,11.6577313346774,11.6577313346774,61.9417259902038,0.0,1.0
2024-05-09,12.45,12.45,12.45,12.45,14,11.6577313346774,11.6577313346774,11.6577313346774,11.6577313346774,14.9514511010837,0.0,1.0
2024-05-10,12.45,12.45,12.45,12.45,63,11.6577313346774,11.6577313346774,11.6577313346774,11.6577313346774,67.2815299548765,0.0,1.0
2024-05-13,12.45,12.45,12.45,12.45,356,11.6577313346774,11.6577313346774,11.6577313346774,11.6577313346774,380.194042284699,0.0,1.0
2024-05-14,12.495,12.495,12.495,12.495,636,11.6998677129955,11.6998677129955,11.6998677129955,11.6998677129955,679.223064306373,0.0,1.0
2024-05-15,12.495,12.495,12.495,12.495,165,11.6998677129955,11.6998677129955,11.6998677129955,11.6998677129955,176.213530834201,0.0,1.0
2024-05-16,12.495,12.495,12.495,12.495,40,11.6998677129955,11.6998677129955,11.6998677129955,11.6998677129955,42.7184317173819,0.0,1.0
2024-05-17,12.6,12.6,12.25,12.25,2471,11.7981859290711,11.7981859290711,11.4704585421524,11.4704585421524,2638.93111934127,0.0,1.0
2024-05-20,12.6,12.6,12.6,12.6,57,11.7981859290711,11.7981859290711,11.7981859290711,11.7981859290711,60.8737651972692,0.0,1.0
2024-05-21,12.6,12.6,12.6,12.6,432,11.7981859290711,11.7981859290711,11.7981859290711,11.7981859290711,461.359062547725,0.0,1.0
2024-05-22,12.0,12.19,11.99,12.19,1474,11.2363675514963,11.414276704395,11.22700391187,11.414276704395,1574.17420878552,0.0,1.0
2024-05-23,12.95,12.98,12.27,12.27,1814,12.1259133159897,12.1540042348685,11.4891858214049,11.4891858214049,1937.28087838328,0.0,1.0
2024-05-24,12.95,12.95,12.95,12.95,108,12.1259133159897,12.1259133159897,12.1259133159897,12.1259133159897,115.339765636932,0.0,1.0
2024-05-28,12.03,12.17,11.59,12.0418,5345,11.264458470375,11.3955494251425,10.8524583268201,11.275507565134,5708.25043823517,0.0,1.0
2024-05-29,12.03,12.03,12.03,12.03,19,11.264458470375,11.264458470375,11.264458470375,11.264458470375,20.2912550657565,0.0,1.0
2024-05-30,12.79,12.79,12.79,12.79,546,11.9760950819698,11.9760950819698,11.9760950819698,11.9760950819698,583.106592942263,0.0,1.0
2024-05-31,12.79,12.79,12.79,12.79,203,11.9760950819698,11.9760950819698,11.9760950819698,11.9760950819698,216.796040965713,0.0,1.0
2024-06-03,12.2619,12.2619,12.04,12.04,795,11.4816012733077,11.4816012733077,11.2738221100013,11.2738221100013,849.028830382965,0.0,1.0
2024-06-04,11.17,12.92,11.17,12.92,5170,10.4591854625178,12.097822397111,10.4591854625178,12.097822397111,5521.35729947161,0.0,1.0
2024-06-05,12.5,12.5,11.85,11.895,2475,11.7045495328086,11.7045495328086,11.0959129571026,11.1380493354207,2643.20296251301,0.0,1.0
2024-06-06,12.55,12.55,12.55,12.55,215,11.7513677309399,11.7513677309399,11.7513677309399,11.7513677309399,229.611570480927,0.0,1.0
2024-06-07,12.34,12.34,12.17,12.17,449,11.5547312987887,11.5547312987887,11.3955494251425,11.3955494251425,479.514396027611,0.0,1.0
2024-06-10,12.34,12.34,12.34,12.34,118,11.5547312987887,11.5547312987887,11.5547312987887,11.5547312987887,126.019373566276,0.0,1.0
2024-06-11,11.51,12.12,11.5,12.12,6293,10.7775492098102,11.3487312270112,10.7681855701839,11.3487312270112,6720.6772699371,0.0,1.0
2024-06-12,12.24,12.32,11.9501,12.31,1276,11.4610949025262,11.5360040195362,11.1896429897613,11.5266403799099,1362.71797178448,0.0,1.0
2024-06-13,12.16,12.16,11.32,12.075,2383,11.3861857855162,11.3861857855162,10.5996400569115,11.3065948486931,2544.95056956304,0.0,1.0
2024-06-14,12.16,12.16,12.16,12.16,64,11.3861857855162,11.3861857855162,11.3861857855162,11.3861857855162,68.3494907478113,0.0,1.0
2024-06-17,11.51,11.51,11.51,11.51,365,10.7775492098102,10.7775492098102,10.7775492098102,10.7775492098102,389.80568942111,0.0,1.0
2024-06-18,11.57,12.0,11.51,11.5101,3290,10.8337310475677,11.2363675514963,10.7775492098102,10.7776428462064,3513.59100875465,0.0,1.0
2024-06-20,11.5815,11.5815,11.5,11.51,955,10.8444992331378,10.8444992331378,10.7681855701839,10.7775492098102,1019.9025572525,0.0,1.0
2024-06-21,12.0,12.0,12.0,12.0,734,11.2363675514963,11.2363675514963,11.2363675514963,11.2363675514963,783.883222013957,0.0,1.0
2024-06-24,12.0,12.0,12.0,12.0,2,11.2363675514963,11.2363675514963,11.2363675514963,11.2363675514963,2.13592158586909,0.0,1.0
2024-06-25,11.25,11.85,10.95,11.85,7946,10.5340945795278,11.0959129571026,10.2531853907403,11.0959129571026,8486.01646065789,0.0,1.0
2024-06-26,11.25,11.25,11.25,11.25,71,10.5340945795278,10.5340945795278,10.5340945795278,10.5340945795278,75.8252162983527,0.0,1.0
2024-06-27,11.79,11.79,11.29,11.29,248,11.0397311193451,11.0397311193451,10.5715491380327,10.5715491380327,264.854276647768,0.0,1.0
2024-06-28,11.79,11.79,11.79,11.79,436,11.0397311193451,11.0397311193451,11.0397311193451,11.0397311193451,465.630905719463,0.0,1.0
2024-07-01,10.77,11.18,10.75,11.15,8050,10.0846398774679,10.468549102144,10.0659125982154,10.4404581832653,8597.08438312313,0.0,1.0
2024-07-02,11.0,11.5,11.0,11.3,1054,10.3000035888716,10.7681855701839,10.3000035888716,10.580912777659,1125.63067575301,0.0,1.0
2024-07-03,10.9,11.11,10.9,11.11,487,10.2063671926091,10.4030036247603,10.2063671926091,10.4030036247603,520.096906159126,0.0,1.0
2024-07-05,10.9,10.9,10.9,10.9,206,10.2063671926091,10.2063671926091,10.2063671926091,10.2063671926091,219.999923344517,0.0,1.0
2024-07-08,11.2599,11.2599,10.81,10.81,2316,10.5433645827577,10.5433645827577,10.1220944359729,10.1220944359729,2473.39719643643,0.0,1.0
2024-07-09,11.2599,11.2599,11.2599,11.2599,61,10.5433645827577,10.5433645827577,10.5433645827577,10.5433645827577,65.1456083690078,0.0,1.0
2024-07-10,11.2599,11.2599,11.2599,11.2599,143,10.5433645827577,10.5433645827577,10.5433645827577,10.5433645827577,152.718393389641,0.0,1.0
2024-07-11,11.2,11.2827,11.2,11.255,1367,10.4872763813965,10.5647136811056,10.4872763813965,10.5387763993409,1459.90240394153,0.0,1.0
2024-07-12,11.5,12.12,11.21,11.49,4619,10.7681855701839,11.3487312270112,10.4966400210228,10.7588219305577,4932.9109025647,0.0,1.0
2024-07-15,11.54,12.1599,11.5001,12.1599,2192,10.8056401286889,11.38609214912,10.7682792065802,11.38609214912,2340.97005811254,0.0,1.0
2024-07-16,11.8286,12.19,11.8286,12.0,1509,11.0758747683024,11.414276704395,11.0758747683024,11.2363675514963,1611.55283653823,0.0,1.0
2024-07-17,12.6,12.6,11.83,11.83,3437,11.7981859290711,11.7981859290711,11.0771856778501,11.0771856778501,3670.58124531604,0.0,1.0
2024-07-18,12.6,12.6,12.6,12.6,215,11.7981859290711,11.7981859290711,11.7981859290711,11.7981859290711,229.611570480928,0.0,1.0
2024-07-19,11.45,11.45,11.45,11.45,651,10.7213673720527,10.7213673720527,10.7213673720527,10.7213673720527,695.242476200391,0.0,1.0
2024-07-22,11.54,12.81,11.53,11.75,1112,10.8056401286889,11.9948223612223,10.7962764890627,11.0022765608401,1187.57240174322,0.0,1.0
2024-07-23,11.81,11.81,11.81,11.81,251,11.0584583985976,11.0584583985976,11.0584583985976,11.0584583985976,268.058159026571,0.0,1.0
2024-07-24,11.81,11.81,11.81,11.81,131,11.0584583985976,11.0584583985976,11.0584583985976,11.0584583985976,139.902863874426,0.0,1.0
2024-07-25,11.81,11.81,11.81,11.81,186,11.0584583985976,11.0584583985976,11.0584583985976,11.0584583985976,198.640707485826,0.0,1.0
2024-07-26,12.3841,12.4,12.14,12.14,1045,11.5960249495404,11.6109131365461,11.3674585062637,11.3674585062637,1116.01902861661,0.0,1.0
2024-07-29,12.69,12.69,12.685,12.685,872,11.8824586857073,11.8824586857073,11.8777768658942,11.8777768658942,931.261811438928,0.0,1.0
2024-07-30,12.69,12.69,12.69,12.69,148,11.8824586857073,11.8824586857073,11.8824586857073,11.8824586857073,158.058197354313,0.0,1.0
2024-07-31,12.8634,12.8634,12.8634,12.8634,315,12.0448241968264,12.0448241968264,12.0448241968264,12.0448241968264,336.407649774384,0.0,1.0
2024-08-01,12.8634,12.8634,12.8634,12.8634,148,12.1899606110333,12.1899606110333,12.1899606110333,12.1899606110333,156.176320887933,0.155,1.0
2024-08-02,12.8634,12.8634,12.8634,12.8634,13,12.1899606110333,12.1899606110333,12.1899606110333,12.1899606110333,13.7181903482644,0.0,1.0
2024-08-05,11.5,12.5,11.5,12.5,4425,10.8979388829456,11.8455857423322,10.8979388829456,11.8455857423322,4669.46094546693,0.0,1.0
2024-08-06,12.55,12.55,12.55,12.55,441,11.8929680853015,11.8929680853015,11.8929680853015,11.8929680853015,465.363226429586,0.0,1.0
2024-08-07,11.57,11.57,11.57,11.57,100,10.9642741631027,10.9642741631027,10.9642741631027,10.9642741631027,105.524541140495,0.0,1.0
2024-08-08,11.88,11.88,11.88,11.88,123,11.2580446895125,11.2580446895125,11.2580446895125,11.2580446895125,129.79518560281,0.0,1.0
2024-08-09,11.88,11.88,11.88,11.88,34,11.2580446895125,11.2580446895125,11.2580446895125,11.2580446895125,35.8783439877685,0.0,1.0
2024-08-12,11.88,11.88,11.88,11.88,22,11.2580446895125,11.2580446895125,11.2580446895125,11.2580446895125,23.215399050909,0.0,1.0
2024-08-13,11.8,12.05,11.8,12.05,816,11.1822329407616,11.4191446556082,11.1822329407616,11.4191446556082,861.080255706442,0.0,1.0
2024-08-14,12.1671,12.1671,12.01,12.01,615,11.5301141028424,11.5301141028424,11.3812387812328,11.3812387812328,648.975928014047,0.0,1.0
2024-08-15,11.9201,12.6626,11.9201,12.41,1174,11.2960453285739,11.9996731216684,11.2960453285739,11.7602975249874,1238.85811298942,0.0,1.0
2024-08-16,12.2,12.2801,12.0,12.0,1735,11.5612916845162,11.6371981979531,11.3717623126389,11.3717623126389,1830.8507887876,0.0,1.0
2024-08-19,12.705,12.705,12.25,12.2501,11757,12.0398533485064,12.0398533485064,11.6086740274855,11.6087687921715,12406.5203018881,0.0,1.0
2024-08-20,12.5699,12.57,12.56,12.57,3997,11.9118262578033,11.9119210224892,11.9024445538954,11.9119210224892,4217.81590938561,0.0,1.0
2024-08-21,12.29,12.29,12.24,12.24,224,11.646579901861,11.646579901861,11.5991975588917,11.5991975588917,236.37497215471,0.0,1.0
2024-08-22,12.5001,12.5001,12.5001,12.5001,271,11.8456805070181,11.8456805070181,11.8456805070181,11.8456805070181,285.971506490743,0.0,1.0
2024-08-23,12.77,12.98,12.5214,12.98,1108,12.1014503943665,12.3004562348377,11.865865385123,12.3004562348377,1169.2119158367,0.0,1.0
2024-08-26,12.8,12.9799,12.7413,12.9799,1521,12.1298798001481,12.3003614701518,12.0742529295022,12.3003614701518,1605.02827074695,0.0,1.0
2024-08-27,12.8,12.8,12.8,12.8,35,12.1298798001481,12.1298798001481,12.1298798001481,12.1298798001481,36.9335893991736,0.0,1.0
2024-08-28,12.3,12.9168,12.3,12.9168,1331,11.6560563704549,12.2405649533245,11.6560563704549,12.2405649533245,1404.53164257999,0.0,1.0
2024-08-29,12.9099,12.91,12.74,12.74,3112,12.2340261899947,12.2341209546807,12.073020988585,12.073020988585,3283.92372029223,0.0,1.0
2024-08-30,12.85,12.85,12.6954,12.7,654,12.1772621431175,12.1772621431175,12.0307559386563,12.0351151142095,690.13049905884,0.0,1.0
2024-09-03,12.85,12.85,12.65,12.65,1379,12.1772621431175,12.1772621431175,11.9877327712402,11.9877327712402,1455.18342232743,0.0,1.0
2024-09-04,12.7942,12.7942,12.68,12.68,949,12.1243834483637,12.1243834483637,12.0161621770218,12.0161621770218,1001.4278954233,0.0,1.0
2024-09-05,12.85,12.85,12.8499,12.85,722,12.1772621431175,12.1772621431175,12.1771673784315,12.1772621431175,761.887187034377,0.0,1.0
2024-09-06,13.0402,13.0402,13.0402,13.0402,402,12.3575045757728,12.3575045757728,12.3575045757728,12.3575045757728,424.208655384792,0.0,1.0
2024-09-09,13.0402,13.0402,13.0402,13.0402,207,12.3575045757728,12.3575045757728,12.3575045757728,12.3575045757728,218.435800160826,0.0,1.0
2024-09-10,13.0402,13.0402,13.0402,13.0402,93,12.3575045757728,12.3575045757728,12.3575045757728,12.3575045757728,98.1378232606609,0.0,1.0
2024-09-11,13.0402,13.0402,13.0402,13.0402,34,12.3575045757728,12.3575045757728,12.3575045757728,12.3575045757728,35.8783439877685,0.0,1.0
2024-09-12,13.0402,13.0402,13.0402,13.0402,22,12.3575045757728,12.3575045757728,12.3575045757728,12.3575045757728,23.215399050909,0.0,1.0
2024-09-13,13.47,13.47,13.47,13.47,331,12.7648031959372,12.7648031959372,12.7648031959372,12.7648031959372,349.286231175039,0.0,1.0
2024-09-16,13.47,13.47,13.47,13.47,91,12.7648031959372,12.7648031959372,12.7648031959372,12.7648031959372,96.0273324378507,0.0,1.0
2024-09-17,13.47,13.47,13.47,13.47,74,12.7648031959372,12.7648031959372,12.7648031959372,12.7648031959372,78.0881604439665,0.0,1.0
2024-09-18,13.3,13.3,13.3,13.3,510,12.6037032298414,12.6037032298414,12.6037032298414,12.6037032298414,538.175159816529,0.0,1.0
2024-09-19,13.65,13.74,13.5,13.74,996,12.9353796306267,13.0206678479715,12.7932326017187,13.0206678479715,1051.02442975934,0.0,1.0
2024-09-20,12.35,13.55,12.35,13.535,3890,11.7034387134242,12.8406149446881,11.7034387134242,12.8264002417973,4104.90465036528,0.0,1.0
2024-09-23,12.85,12.85,12.55,12.55,725,12.1772621431175,12.1772621431175,11.8929680853015,11.8929680853015,765.052923268592,0.0,1.0
2024-09-24,12.85,12.85,12.85,12.85,649,12.1772621431175,12.1772621431175,12.1772621431175,12.1772621431175,684.854272001815,0.0,1.0
2024-09-25,12.85,12.85,12.85,12.85,324,12.1772621431175,12.1772621431175,12.1772621431175,12.1772621431175,341.899513295205,0.0,1.0
2024-09-26,13.89,14.9802,12.77,12.97,25013,13.1628148768795,14.1959394829828,12.1014503943665,12.2909797662439,26394.8534754722,0.0,1.0
2024-09-27,13.05,14.1,12.0,13.72,8538,12.3667915149948,13.3618207173507,11.3717623126389,13.0017149107838,9009.68532257551,0.0,1.0
2024-09-30,12.88,13.32,12.88,13.32,1454,12.2056915488991,12.6226561670292,12.2056915488991,12.6226561670292,1534.3268281828,0.0,1.0
2024-10-01,12.77,13.01,12.67,13.01,1036,12.1014503943665,12.3288856406193,12.0066857084279,12.3288856406193,1093.23424621554,0.0,1.0
2024-10-02,12.77,12.77,12.77,12.77,164,12.1014503943665,12.1014503943665,12.1014503943665,12.1014503943665,173.060247470414,0.0,1.0
2024-10-03,12.9,12.9,12.69,12.69,1658,12.2246444860868,12.2246444860868,12.0256386456156,12.0256386456156,1749.59689210942,0.0,1.0
2024-10-04,13.4,13.82,13.4,13.82,839,12.6984679157801,13.0964795967225,12.6984679157801,13.0964795967225,885.350900168758,0.0,1.0
2024-10-07,13.4,13.4,13.4,13.4,189,12.6984679157801,12.6984679157801,12.6984679157801,12.6984679157801,199.441382755537,0.0,1.0
2024-10-08,13.4,13.4,13.4,13.4,123,12.6984679157801,12.6984679157801,12.6984679157801,12.6984679157801,129.79518560281,0.0,1.0
2024-10-09,12.9,12.9,12.8,12.8,582,12.2246444860868,12.2246444860868,12.1298798001481,12.1298798001481,614.152829437685,0.0,1.0
2024-10-10,12.95,13.0,12.95,13.0,387,12.2720268290561,12.3194091720255,12.2720268290561,12.3194091720255,408.379974213719,0.0,1.0
2024-10-11,12.95,12.95,12.95,12.95,150,12.2720268290561,12.2720268290561,12.2720268290561,12.2720268290561,158.286811710744,0.0,1.0
2024-10-14,12.95,12.95,12.95,12.95,121,12.2720268290561,12.2720268290561,12.2720268290561,12.2720268290561,127.68469478,0.0,1.0
2024-10-15,12.88,12.88,12.88,12.88,337,12.2056915488991,12.2056915488991,12.2056915488991,12.2056915488991,355.617703643469,0.0,1.0
2024-10-16,13.86,13.86,13.86,13.86,278,13.1343854710979,13.1343854710979,13.1343854710979,13.1343854710979,293.358224370578,0.0,1.0
2024-10-17,13.4,13.4,13.4,13.4,131,12.6984679157801,12.6984679157801,12.6984679157801,12.6984679157801,138.237148894049,0.0,1.0
2024-10-18,13.4,13.4,13.4,13.4,19,12.6984679157801,12.6984679157801,12.6984679157801,12.6984679157801,20.0496628166942,0.0,1.0
2024-10-21,12.8,12.94,12.8,12.94,715,12.1298798001481,12.2625503604623,12.1298798001481,12.2625503604623,754.500469154547,0.0,1.0
2024-10-22,12.61,12.61,12.61,12.61,289,11.9498268968647,11.9498268968647,11.9498268968647,11.9498268968647,304.965923896032,0.0,1.0
2024-10-23,12.7,12.78,12.7,12.78,389,12.0351151142095,12.1109268629604,12.0351151142095,12.1109268629604,410.490465036528,0.0,1.0
2024-10-24,13.0,13.0,13.0,13.0,664,12.3194091720255,12.3194091720255,12.3194091720255,12.3194091720255,700.682953172889,0.0,1.0
2024-10-25,14.03,14.03,14.03,14.03,526,13.2954854371936,13.2954854371936,13.2954854371936,13.2954854371936,555.059086399008,0.0,1.0
2024-10-28,14.85,14.85,13.61,13.61,558,14.0725558618906,14.0725558618906,12.8974737562513,12.8974737562513,588.826939563967,0.0,1.0
2024-10-29,14.75,14.88,14.2,14.2,1028,13.977791175952,14.1009852676722,13.4565854032893,13.4565854032893,1084.79228292429,0.0,1.0
2024-10-30,14.75,14.75,14.75,14.75,45,13.977791175952,13.977791175952,13.977791175952,13.977791175952,47.4860435132229,0.0,1.0
2024-10-31,14.68,14.68,14.68,14.68,177,13.9114558957949,13.9114558957949,13.9114558957949,13.9114558957949,186.778437818677,0.0,1.0
2024-11-01,14.68,14.68,14.68,14.68,75,14.0583411589998,14.0583411589998,14.0583411589998,14.0583411589998,78.3164946381435,0.155,1.0
2024-11-04,14.68,14.68,14.68,14.68,66,14.0583411589998,14.0583411589998,14.0583411589998,14.0583411589998,68.9185152815663,0.0,1.0
2024-11-05,13.74,13.74,13.3435,13.51,652,13.1581476515434,13.1581476515434,12.778438368877,12.9378875380169,680.831393387595,0.0,1.0
2024-11-06,13.74,13.74,13.74,13.74,49,13.1581476515434,13.1581476515434,13.1581476515434,13.1581476515434,51.1667764969205,0.0,1.0
2024-11-07,13.74,13.74,13.74,13.74,61,13.1581476515434,13.1581476515434,13.1581476515434,13.1581476515434,63.6974156390234,0.0,1.0
2024-11-08,13.74,13.74,13.74,13.74,65,13.1581476515434,13.1581476515434,13.1581476515434,13.1581476515434,67.8742953530578,0.0,1.0
2024-11-11,14.82,14.9,14.4,14.4,1007,14.1924125324508,14.2690247458513,13.7901984120979,13.7901984120979,1051.52946800814,0.0,1.0
2024-11-12,14.82,14.82,14.82,14.82,165,14.1924125324508,14.1924125324508,14.1924125324508,14.1924125324508,172.296288203915,0.0,1.0
2024-11-13,14.82,14.82,14.82,14.82,79,14.1924125324508,14.1924125324508,14.1924125324508,14.1924125324508,82.4933743521775,0.0,1.0
2024-11-14,14.45,14.45,14.45,14.45,643,13.8380810454733,13.8380810454733,13.8380810454733,13.8380810454733,671.433414031014,0.0,1.0
2024-11-15,14.1087,14.1087,13.9,13.9,599,13.5112341900532,13.5112341900532,13.3113720783445,13.3113720783445,625.487737176638,0.0,1.0
2024-11-18,14.45,14.45,14.45,14.45,216,13.8380810454733,13.8380810454733,13.8380810454733,13.8380810454733,225.551504557852,0.0,1.0
2024-11-19,14.45,14.45,14.45,14.45,68,13.8380810454733,13.8380810454733,13.8380810454733,13.8380810454733,71.0069551385831,0.0,1.0
2024-11-20,14.0,14.0,14.0,14.0,537,13.4071373450952,13.4071373450952,13.4071373450952,13.4071373450952,560.746101609107,0.0,1.0
2024-11-21,14.3511,14.3511,14.3511,14.3511,147,13.7433691966568,13.7433691966568,13.7433691966568,13.7433691966568,153.500329490761,0.0,1.0
2024-11-22,14.3511,14.3511,14.3511,14.3511,16,13.7433691966568,13.7433691966568,13.7433691966568,13.7433691966568,16.7075188561373,0.0,1.0
2024-11-25,14.35,14.45,13.95,13.95,651,13.7423157787226,13.8380810454733,13.3592547117199,13.3592547117199,679.787173459083,0.0,1.0
2024-11-26,14.9,15.25,14.8,14.8,1637,14.2690247458513,14.6042031794787,14.1732594791006,14.1732594791006,1709.38802296855,0.0,1.0
2024-11-27,14.9,14.9,14.9,14.9,43,14.2690247458513,14.2690247458513,14.2690247458513,14.2690247458513,44.9014569258689,0.0,1.0
2024-11-29,14.51,14.69,14.51,14.69,355,13.8955402055237,14.0679176856749,13.8955402055237,14.0679176856749,370.698074620544,0.0,1.0
2024-12-02,14.5056,14.5056,14.5056,14.5056,180,13.8913265337866,13.8913265337866,13.8913265337866,13.8913265337866,187.959587131545,0.0,1.0
2024-12-03,14.3,14.4,14.27,14.4,757,13.6944331453472,13.7901984120979,13.665703565322,13.7901984120979,790.474485880996,0.0,1.0
2024-12-04,14.87,16.81,14.6,15.24,4165,14.2402951658261,16.0981413407893,13.9817289455993,14.5946266528036,4349.17600223823,0.0,1.0
2024-12-05,15.4,15.44,14.6,14.85,2460,14.7478510796047,14.786157186305,13.9817289455993,14.221142112476,2568.78102413111,0.0,1.0
2024-12-06,14.6,16.39,14.26,16.19,1618,13.9817289455993,15.6959272204365,13.656127038647,15.5043966869351,1689.54784432688,0.0,1.0
2024-12-09,14.6,15.1,14.6,15.1,1254,13.9817289455993,14.4605552793527,13.9817289455993,14.4605552793527,1309.45179034976,0.0,1.0
2024-12-10,14.6,14.6,14.6,14.6,650,13.9817289455993,13.9817289455993,13.9817289455993,13.9817289455993,678.742953530575,0.0,1.0
2024-12-11,14.6,14.71,14.6,14.71,1364,13.9817289455993,14.087070739025,13.9817289455993,14.087070739025,1424.3159824857,0.0,1.0
2024-12-12,14.6,15.9,14.6,15.9,1822,13.9817289455993,15.2266774133581,13.9817289455993,15.2266774133581,1902.56870974263,0.0,1.0
2024-12-13,14.6,14.6,14.6,14.6,85,13.9817289455993,13.9817289455993,13.9817289455993,13.9817289455993,88.758693923229,0.0,1.0
2024-12-16,14.6,14.6,14.6,14.6,544,13.9817289455993,13.9817289455993,13.9817289455993,13.9817289455993,568.055641108666,0.0,1.0
2024-12-17,15.0601,15.0601,15.0601,15.0601,394,14.4223449379192,14.4223449379192,14.4223449379192,14.4223449379192,411.422651832379,0.0,1.0
2024-12-18,13.96,14.6,13.96,14.6,667,13.3688312383949,13.9817289455993,13.3688312383949,13.9817289455993,696.494692315223,0.0,1.0
2024-12-19,14.6,14.6,14.6,14.6,1253,13.9817289455993,13.9817289455993,13.9817289455993,13.9817289455993,1308.40757042125,0.0,1.0
2024-12-20,15.29,15.29,14.5686,14.5686,2834,14.642509286179,14.642509286179,13.9516586518396,13.9516586518396,2959.31927739331,0.0,1.0
2024-12-23,15.29,15.29,15.29,15.29,42,14.642509286179,14.642509286179,14.642509286179,14.642509286179,43.8572369973602,0.0,1.0
2024-12-24,15.29,15.29,15.29,15.29,162,14.642509286179,14.642509286179,14.642509286179,14.642509286179,169.163628418389,0.0,1.0
2024-12-26,15.29,15.29,15.29,15.29,54,14.642509286179,14.642509286179,14.642509286179,14.642509286179,56.3878761394631,0.0,1.0
2024-12-27,14.7,15.671,14.55,14.55,2750,14.07749421235,15.0073749524991,13.9338463122239,13.9338463122239,2871.60480339858,0.0,1.0
2024-12-30,14.94,15.59,14.1,15.59,1698,14.3073308525516,14.929805086431,13.5029026118459,14.929805086431,1773.08543860757,0.0,1.0
2024-12-31,14.11,14.11,14.11,14.11,417,13.5124791385209,13.5124791385209,13.5124791385209,13.5124791385209,435.439710188079,0.0,1.0
2025-01-02,14.12,14.15,13.9,14.15,2107,13.522055665196,13.5507852452212,13.3113720783445,13.5507852452212,2200.17138936758,0.0,1.0
2025-01-03,14.12,14.12,14.12,14.12,241,13.522055665196,13.522055665196,13.522055665196,13.522055665196,251.657002770568,0.0,1.0
2025-01-06,14.12,14.12,14.12,14.12,152,13.522055665196,13.522055665196,13.522055665196,13.522055665196,158.721429133304,0.0,1.0
2025-01-07,14.12,14.12,14.12,14.12,73,13.522055665196,13.522055665196,13.522055665196,13.522055665196,76.2280547811263,0.0,1.0
2025-01-08,14.12,14.12,14.12,14.12,209,13.522055665196,13.522055665196,13.522055665196,13.522055665196,218.241965058293,0.0,1.0
2025-01-10,13.9,13.9,13.9,13.9,1104,13.3113720783445,13.3113720783445,13.3113720783445,13.3113720783445,1152.81880107347,0.0,1.0
2025-01-13,14.2,14.2,14.15,14.2,1122,13.5986678785966,13.5986678785966,13.5507852452212,13.5986678785966,1171.61475978662,0.0,1.0
2025-01-14,13.95,13.95,13.95,13.95,261,13.3592547117199,13.3592547117199,13.3592547117199,13.3592547117199,272.541401340738,0.0,1.0
2025-01-15,13.95,13.95,13.95,13.95,114,13.3592547117199,13.3592547117199,13.3592547117199,13.3592547117199,119.041071849978,0.0,1.0
2025-01-16,14.08,14.08,14.08,14.08,396,13.4837495584957,13.4837495584957,13.4837495584957,13.4837495584957,413.511091689398,0.0,1.0
2025-01-17,14.88,14.88,13.5302,13.5302,769,14.2498716925012,14.2498716925012,12.9572321219005,12.9572321219005,803.005125023096,0.0,1.0
2025-01-21,14.4999,14.5,14.4999,14.5,372,13.8858679135818,13.8859636788486,13.8858679135818,13.8859636788486,388.449813405193,0.0,1.0
2025-01-22,14.4999,14.4999,14.4999,14.4999,145,13.8858679135818,13.8858679135818,13.8858679135818,13.8858679135818,151.411889633744,0.0,1.0
2025-01-23,15.0,15.29,13.9,14.09,5849,14.364790012602,14.642509286179,13.3113720783445,13.4933260851708,6107.64236184667,0.0,1.0
2025-01-24,14.499,14.499,14.0,14.0,760,13.8850060261811,13.8850060261811,13.4071373450952,13.4071373450952,793.607145666519,0.0,1.0
2025-01-27,14.499,14.499,14.499,14.499,28,13.8850060261811,13.8850060261811,13.8850060261811,13.8850060261811,29.2381579982402,0.0,1.0
2025-01-28,14.7999,14.7999,14.7999,14.7999,701,14.1731637138339,14.1731637138339,14.1731637138339,14.1731637138339,731.998169884513,0.0,1.0
2025-01-29,13.85,14.96,13.65,14.96,9592,13.2634894449692,14.3264839059017,13.0719589114678,14.3264839059017,10016.1575542543,0.0,1.0
2025-01-30,13.85,13.85,13.85,13.85,67,13.2634894449692,13.2634894449692,13.2634894449692,13.2634894449692,69.9627352100746,0.0,1.0
2025-01-31,13.8,13.8,13.8,13.8,1332,13.2156068115938,13.2156068115938,13.2156068115938,13.2156068115938,1390.90094477343,0.0,1.0
2025-02-03,13.34,14.7,13.34,14.45,1347,12.7750865845407,14.07749421235,12.7750865845407,13.8380810454733,1406.56424370106,0.0,1.0
2025-02-04,13.4,13.41,13.4,13.4001,767,12.9809819080547,12.9906692079861,12.9809819080547,12.981078781054,791.75828706938,0.155,1.0
2025-02-05,13.9,14.0,13.9,14.0,743,13.4653469046239,13.5622199039377,13.4653469046239,13.5622199039377,766.983581867731,0.0,1.0
2025-02-06,13.9,13.9,13.9,13.9,3,13.4653469046239,13.4653469046239,13.4653469046239,13.4653469046239,3.09683815020618,0.0,1.0
2025-02-07,13.9,13.9,13.9,13.9,107,13.4653469046239,13.4653469046239,13.4653469046239,13.4653469046239,110.45389402402,0.0,1.0
2025-02-10,13.9,13.9,13.9,13.9,4,13.4653469046239,13.4653469046239,13.4653469046239,13.4653469046239,4.12911753360824,0.0,1.0
2025-02-11,13.9,13.9,13.9,13.9,179,13.4653469046239,13.4653469046239,13.4653469046239,13.4653469046239,184.778009628969,0.0,1.0
2025-02-12,13.9,13.9,13.9,13.9,204,13.4653469046239,13.4653469046239,13.4653469046239,13.4653469046239,210.58499421402,0.0,1.0
2025-02-13,14.0,14.0,13.19,13.19,855,13.5622199039377,13.5622199039377,12.7775486094956,12.7775486094956,882.598872808764,0.0,1.0
2025-02-14,14.0,14.0,14.0,14.0,115,13.5622199039377,13.5622199039377,13.5622199039377,13.5622199039377,118.712129091237,0.0,1.0
2025-02-18,14.0,14.0,14.0,14.0,67,13.5622199039377,13.5622199039377,13.5622199039377,13.5622199039377,69.1627186879383,0.0,1.0
2025-02-19,14.0,14.0,14.0,14.0,37,13.5622199039377,13.5622199039377,13.5622199039377,13.5622199039377,38.1943371858763,0.0,1.0
2025-02-20,14.0,14.0,14.0,14.0,180,13.5622199039377,13.5622199039377,13.5622199039377,13.5622199039377,185.810289012371,0.0,1.0
2025-02-21,14.0,14.0,14.0,14.0,8,13.5622199039377,13.5622199039377,13.5622199039377,13.5622199039377,8.25823506721651,0.0,1.0
2025-02-24,14.0,14.7,14.0,14.7,3254,13.5622199039377,14.2403308991346,13.5622199039377,14.2403308991346,3359.03711359031,0.0,1.0
2025-02-25,15.0,15.0,13.99,14.0,4289,14.5309498970761,14.5309498970761,13.5525326040063,13.5622199039377,4427.44627541145,0.0,1.0
2025-02-26,15.0,15.0,15.0,15.0,27,14.5309498970761,14.5309498970761,14.5309498970761,14.5309498970761,27.8715433518557,0.0,1.0
2025-02-27,14.625,14.625,14.5603,14.5603,408,14.1676761496492,14.1676761496492,14.1049993190932,14.1049993190932,421.169988428042,0.0,1.0
2025-02-28,14.475,14.475,13.95,13.95,402,14.0223666506785,14.0223666506785,13.5137834042808,13.5137834042808,414.976312127628,0.0,1.0
2025-03-03,14.7,15.0,14.21,14.96,4885,14.2403308991346,14.5309498970761,13.7656532024968,14.4922006973506,5042.68478791907,0.0,1.0
2025-03-04,14.24,14.925,14.24,14.37,1602,13.7947151022909,14.4582951475907,13.7947151022909,13.9206500013989,1653.71157221011,0.0,1.0
2025-03-05,14.24,14.24,14.24,14.24,169,13.7947151022909,13.7947151022909,13.7947151022909,13.7947151022909,174.455215794949,0.0,1.0
2025-03-06,15.6,15.6,14.85,14.85,931,15.1121878929592,15.1121878929592,14.3856403981054,14.3856403981054,961.052105947318,0.0,1.0
2025-03-07,15.8,16.1,15.0,15.73,2516,15.3059338915869,15.5965528895284,14.5309498970761,15.2381227920672,2597.21492863958,0.0,1.0
2025-03-10,15.8,15.8,15.8,15.8,482,15.3059338915869,15.3059338915869,15.3059338915869,15.3059338915869,497.558662799792,0.0,1.0
2025-03-11,15.8,15.8,15.8,15.8,987,15.3059338915869,15.3059338915869,15.3059338915869,15.3059338915869,1018.85975141783,0.0,1.0
2025-03-12,14.6,15.61,14.35,14.35,2035,14.1434578998208,15.1218751928906,13.9012754015362,13.9012754015362,2100.68854522319,0.0,1.0
2025-03-13,14.6,14.6,14.6,14.6,86,14.1434578998208,14.1434578998208,14.1434578998208,14.1434578998208,88.7760269725771,0.0,1.0
2025-03-14,14.9869,15.275,14.9869,15.0643,770,14.518259534166,14.7973506451892,14.518259534166,14.5932392356349,794.855125219588,0.0,1.0
2025-03-17,15.45,15.47,15.45,15.47,575,14.9668783939884,14.9862529938512,14.9668783939884,14.9862529938512,593.560645456186,0.0,1.0
2025-03-18,15.11,15.4433,13.84,15.15,6118,14.6375101963214,14.9603879030344,13.4072231050356,14.6762593960469,6315.48526765379,0.0,1.0
2025-03-19,14.5,14.5905,14.5,14.5905,685,14.0465849005069,14.1342549648859,14.0465849005069,14.1342549648859,707.111377630414,0.0,1.0
2025-03-20,14.5,14.5,14.5,14.5,206,14.0465849005069,14.0465849005069,14.0465849005069,14.0465849005069,212.649552980825,0.0,1.0
2025-03-21,16.52,16.52,14.36,14.36,6530,16.0034194866465,16.0034194866465,13.9109627014675,13.9109627014675,6740.78437361547,0.0,1.0
2025-03-24,16.11,16.52,15.3,15.48,3295,15.6062401894598,16.0034194866465,14.8215688950176,14.9959402937826,3401.36056830979,0.0,1.0
2025-03-25,15.2,18.4999,15.2,16.45,2677,14.7246958957038,17.9214080000612,14.7246958957038,15.9356083871268,2763.41190936732,0.0,1.0
2025-03-26,15.5303,15.5303,15.5303,15.5303,397,15.0446674124374,15.0446674124374,15.0446674124374,15.0446674124374,409.814915210619,0.0,1.0
2025-03-27,16.86,16.86,16.12,16.12,326,16.3327876843136,16.3327876843136,15.6159274893911,15.6159274893911,336.523078989072,0.0,1.0
2025-03-28,16.55,16.55,16.26,16.26,589,16.0324813864407,16.0324813864407,15.7515496884305,15.7515496884305,608.012556823813,0.0,1.0
2025-03-31,16.55,16.55,16.55,16.55,172,16.0324813864407,16.0324813864407,16.0324813864407,16.0324813864407,177.552053945154,0.0,1.0
2025-04-01,17.0,17.0,17.0,17.0,605,16.4684098833529,16.4684098833529,16.4684098833529,16.4684098833529,624.529026958249,0.0,1.0
2025-04-02,17.0,17.0,17.0,17.0,119,16.4684098833529,16.4684098833529,16.4684098833529,16.4684098833529,122.841246624846,0.0,1.0
2025-04-03,16.3,16.3,16.3,16.3,285,15.7902988881561,15.7902988881561,15.7902988881561,15.7902988881561,294.199624269587,0.0,1.0
2025-04-04,16.99,16.99,16.99,16.99,320,16.4587225834216,16.4587225834216,16.4587225834216,16.4587225834216,330.329402688659,0.0,1.0
2025-04-07,16.4397,17.2,15.86,17.2,2767,15.9256304681975,16.6621558819806,15.3640576911752,16.6621558819806,2856.3170538735,0.0,1.0
2025-04-08,16.4999,16.825,16.0,16.1315,3541,15.9839480137844,16.2988821345537,15.4996798902145,15.6270678843122,3655.30129662671,0.0,1.0
2025-04-09,16.99,16.99,16.14,16.14,725,16.4587225834216,16.4587225834216,15.6353020892539,15.6353020892539,748.402552966493,0.0,1.0
2025-04-10,16.2499,16.5,16.2499,16.5,1943,15.7417655154998,15.9840448867837,15.7417655154998,15.9840448867837,2005.71884195021,0.0,1.0
2025-04-11,16.2499,16.2499,16.2499,16.2499,175,15.7417655154998,15.7417655154998,15.7417655154998,15.7417655154998,180.648892095361,0.0,1.0
2025-04-14,16.0,16.0,16.0,16.0,1181,15.4996798902145,15.4996798902145,15.4996798902145,15.4996798902145,1219.12195179784,0.0,1.0
2025-04-15,16.0,16.0,16.0,16.0,118,15.4996798902145,15.4996798902145,15.4996798902145,15.4996798902145,121.808967241444,0.0,1.0
2025-04-16,16.5,16.5,16.5,16.5,246,15.9840448867837,15.9840448867837,15.9840448867837,15.9840448867837,253.940728316908,0.0,1.0
2025-04-17,16.62,16.62,16.5,16.5,432,16.1002924859603,16.1002924859603,15.9840448867837,15.9840448867837,445.944693629692,0.0,1.0
2025-04-21,16.62,16.62,16.62,16.62,109,16.1002924859603,16.1002924859603,16.1002924859603,16.1002924859603,112.518452790825,0.0,1.0
2025-04-22,16.98,16.99,16.98,16.99,268,16.4490352834902,16.4587225834216,16.4490352834902,16.4587225834216,276.650874751752,0.0,1.0
2025-04-23,16.98,16.98,16.98,16.98,41,16.4490352834902,16.4490352834902,16.4490352834902,16.4490352834902,42.3234547194845,0.0,1.0
2025-04-24,17.5,17.5,17.1,17.1,923,16.9527748799221,16.9527748799221,16.5652828826668,16.5652828826668,952.793870880106,0.0,1.0
2025-04-25,17.6,17.6,17.6,17.6,204,17.049647879236,17.049647879236,17.049647879236,17.049647879236,210.584994214021,0.0,1.0
2025-04-28,17.6,17.6,17.6,17.6,33,17.049647879236,17.049647879236,17.049647879236,17.049647879236,34.065219652268,0.0,1.0
2025-04-29,17.6,17.6,17.6,17.6,87,17.049647879236,17.049647879236,17.049647879236,17.049647879236,89.8083063559793,0.0,1.0
2025-04-30,17.51,17.51,17.33,17.33,722,16.9624621798535,16.9624621798535,16.7880907810886,16.7880907810886,745.30571481629,0.0,1.0
2025-05-01,17.4,17.4,17.36,17.36,538,17.0157423294761,17.0157423294761,16.9766256804429,16.9766256804429,550.149374546166,0.165,1.0
2025-05-02,17.4,17.4,17.4,17.4,46,17.0157423294761,17.0157423294761,17.0157423294761,17.0157423294761,47.0387941061778,0.0,1.0
2025-05-05,16.5,17.0,16.5,17.0,994,16.1356177262274,16.6245758391434,16.1356177262274,16.6245758391434,1016.44698568566,0.0,1.0
2025-05-06,17.2763,17.2763,17.2763,17.2763,177,16.8947740923407,16.8947740923407,16.8947740923407,16.8947740923407,180.997099060727,0.0,1.0
2025-05-07,16.2003,16.2003,16.2003,16.2003,107,15.8425362333455,15.8425362333455,15.8425362333455,15.8425362333455,109.416325420892,0.0,1.0
2025-05-08,16.2003,16.2003,16.2003,16.2003,104,15.8425362333455,15.8425362333455,15.8425362333455,15.8425362333455,106.348577979184,0.0,1.0
2025-05-09,16.72,16.73,16.72,16.72,530,16.3507592959104,16.3605384581687,16.3507592959104,16.3507592959104,541.968714701612,0.0,1.0
2025-05-12,17.75,17.75,17.3824,17.4001,8831,17.3580130085173,17.3580130085173,16.9985310039015,17.0158401210987,9030.42588590556,0.0,1.0
2025-05-13,17.75,17.75,17.75,17.75,101,17.3580130085173,17.3580130085173,17.3580130085173,17.3580130085173,103.280830537477,0.0,1.0
2025-05-14,17.7,17.85,17.7,17.84,1058,17.3091171972257,17.4558046311005,17.3091171972257,17.4460254688422,1081.89226444209,0.0,1.0
2025-05-15,17.7,17.7,17.7,17.7,119,17.3091171972257,17.3091171972257,17.3091171972257,17.3091171972257,121.687315187721,0.0,1.0
2025-05-16,17.84,18.465,17.83,18.465,587,17.4460254688422,18.0572231099872,17.4362463065839,18.0572231099872,600.25591609405,0.0,1.0
2025-05-19,17.84,17.84,17.84,17.84,213,17.4460254688422,17.4460254688422,17.4460254688422,17.4460254688422,217.810068361214,0.0,1.0
2025-05-20,17.84,17.84,17.84,17.84,56,17.4460254688422,17.4460254688422,17.4460254688422,17.4460254688422,57.2646189118685,0.0,1.0
2025-05-21,17.84,17.84,17.84,17.84,4,17.4460254688422,17.4460254688422,17.4460254688422,17.4460254688422,4.09032992227632,0.0,1.0
2025-05-22,17.81,17.81,15.86,15.86,411,17.4166879820672,17.4166879820672,15.5097513416949,15.5097513416949,420.281399513893,0.0,1.0
2025-05-23,17.81,17.81,17.81,17.81,58,17.4166879820672,17.4166879820672,17.4166879820672,17.4166879820672,59.3097838730068,0.0,1.0
2025-05-27,17.81,17.81,17.81,17.81,97,17.4166879820672,17.4166879820672,17.4166879820672,17.4166879820672,99.190500615201,0.0,1.0
2025-05-28,17.81,17.81,17.81,17.81,52,17.4166879820672,17.4166879820672,17.4166879820672,17.4166879820672,53.1742889895923,0.0,1.0
2025-05-29,16.8,16.8,16.8,16.8,253,16.428992593977,16.428992593977,16.428992593977,16.428992593977,258.713367583977,0.0,1.0
2025-05-30,16.8,16.8,16.8,16.8,112,16.428992593977,16.428992593977,16.428992593977,16.428992593977,114.529237823737,0.0,1.0
2025-06-02,16.8,16.8,16.8,16.8,117,16.428992593977,16.428992593977,16.428992593977,16.428992593977,119.642150226582,0.0,1.0
2025-06-03,16.8,16.8,16.8,16.8,191,16.428992593977,16.428992593977,16.428992593977,16.428992593977,195.313253788694,0.0,1.0
2025-06-04,17.98,17.98,17.98,17.98,167,17.5829337404587,17.5829337404587,17.5829337404587,17.5829337404587,170.771274255036,0.0,1.0
2025-06-05,17.98,17.98,17.98,17.98,84,17.5829337404587,17.5829337404587,17.5829337404587,17.5829337404587,85.8969283678026,0.0,1.0
2025-06-06,17.98,17.98,17.98,17.98,45,17.5829337404587,17.5829337404587,17.5829337404587,17.5829337404587,46.0162116256085,0.0,1.0
2025-06-09,17.98,17.98,17.98,17.98,135,17.5829337404587,17.5829337404587,17.5829337404587,17.5829337404587,138.048634876826,0.0,1.0
2025-06-10,17.87,17.87,16.2547,16.2547,658,17.4753629556172,17.4753629556172,15.8957348760308,15.8957348760308,672.859272214453,0.0,1.0
2025-06-11,17.87,17.87,17.87,17.87,454,17.4753629556172,17.4753629556172,17.4753629556172,17.4753629556172,464.252446178361,0.0,1.0
2025-06-12,17.2,17.98,17.0,17.0,1541,16.8201590843097,17.5829337404587,16.6245758391434,16.6245758391434,1575.79960255696,0.0,1.0
2025-06-13,17.6,17.9,17.59,17.6,3486,17.2113255746425,17.5047004423921,17.2015464123842,17.2113255746425,3564.72252726382,0.0,1.0
2025-06-16,16.6,16.6,16.6,16.6,219,16.2334093488106,16.2334093488106,16.2334093488106,16.2334093488106,223.945563244628,0.0,1.0
2025-06-17,16.6,16.6,16.6,16.6,86,16.2334093488106,16.2334093488106,16.2334093488106,16.2334093488106,87.9420933289407,0.0,1.0
2025-06-18,16.6,16.6,16.6,16.6,161,16.2334093488106,16.2334093488106,16.2334093488106,16.2334093488106,164.635779371622,0.0,1.0
2025-06-20,19.4,20.46,17.3671,17.6,49190,18.9715747811401,20.0081659805219,16.9835688856463,17.2113255746425,50300.8322191929,0.0,1.0
2025-06-23,18.0,19.2442,18.0,19.2442,3359,17.6024920649753,18.8192154331554,17.6024920649753,18.8192154331554,3434.85455223154,0.0,1.0
2025-06-24,18.42,18.42,17.61,18.106,2172,18.0132168798247,18.0132168798247,17.2211047369009,17.7061511849135,2221.04914779605,0.0,1.0
2025-06-25,17.8,17.9,17.79,17.9,3614,17.4069088198089,17.5047004423921,17.3971296575506,17.5047004423921,3695.61308477666,0.0,1.0
2025-06-26,17.6701,17.6701,17.67,17.67,290,17.2798775020734,17.2798775020734,17.2797797104508,17.2797797104508,296.548919365032,0.0,1.0
2025-06-27,18.5,18.5,17.86,17.86,640,18.0914501778913,18.0914501778913,17.4655837933588,17.4655837933588,654.452787564211,0.0,1.0
2025-06-30,17.77,17.95,17.76,17.95,4956,17.377571333034,17.5535962536837,17.3677921707756,17.5535962536837,5067.91877370035,0.0,1.0
2025-07-01,17.77,17.77,17.77,17.77,60,17.377571333034,17.377571333034,17.377571333034,17.377571333034,61.3549488341447,0.0,1.0
2025-07-02,17.31,17.31,17.31,17.31,171,16.9277298691513,16.9277298691513,16.9277298691513,16.9277298691513,174.861604177312,0.0,1.0
2025-07-03,17.31,17.31,17.31,17.31,132,16.9277298691513,16.9277298691513,16.9277298691513,16.9277298691513,134.980887435118,0.0,1.0
2025-07-07,16.6268,16.6268,16.6268,16.6268,392,16.2596175036629,16.2596175036629,16.2596175036629,16.2596175036629,400.852332383078,0.0,1.0
2025-07-08,16.5,17.5,16.5,17.5,1180,16.1356177262274,17.1135339520593,16.1356177262274,17.1135339520593,1206.64732707151,0.0,1.0
2025-07-09,16.5,16.5,16.5,16.5,85,16.1356177262274,16.1356177262274,16.1356177262274,16.1356177262274,86.9195108483716,0.0,1.0
2025-07-10,17.34,17.34,17.34,17.34,813,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,831.359556702663,0.0,1.0
2025-07-11,17.34,17.34,17.34,17.34,73,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,74.6485210815429,0.0,1.0
2025-07-14,17.34,17.34,17.34,17.34,71,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,72.6033561204048,0.0,1.0
2025-07-15,17.34,17.34,17.34,17.34,133,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,136.003469915688,0.0,1.0
2025-07-16,17.34,17.34,17.34,17.34,120,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,122.70989766829,0.0,1.0
2025-07-17,17.34,17.34,17.34,17.34,67,16.9570673559262,16.9570673559262,16.9570673559262,16.9570673559262,68.5130261981284,0.0,1.0
2025-07-18,16.0,16.05,15.97,16.05,1535,15.6466596133114,15.695555424603,15.6173221265364,15.695555424603,1569.66410767354,0.0,1.0
2025-07-21,16.0,16.0,16.0,16.0,283,15.6466596133114,15.6466596133114,15.6466596133114,15.6466596133114,289.390842001049,0.0,1.0
2025-07-22,15.7,15.7,15.7,15.7,596,15.3532847455618,15.3532847455618,15.3532847455618,15.3532847455618,609.459158419172,0.0,1.0
2025-07-23,15.7,15.7,15.7,15.7,251,15.3532847455618,15.3532847455618,15.3532847455618,15.3532847455618,256.668202622839,0.0,1.0
2025-07-24,15.76,16.1867,15.24,15.4,1634,15.4119597191117,15.8292365726742,14.9034432816791,15.0599098778122,1670.89977324988,0.0,1.0
2025-07-25,15.76,15.76,15.76,15.76,149,15.4119597191117,15.4119597191117,15.4119597191117,15.4119597191117,152.364789604793,0.0,1.0
2025-07-28,15.24,15.24,15.17,15.24,2796,14.9034432816791,14.9034432816791,14.8349891458709,14.9034432816791,2859.14061567115,0.0,1.0
2025-07-29,14.57,14.57,14.57,14.57,1680,14.2482394103717,14.2482394103717,14.2482394103717,14.2482394103717,1717.93856735605,0.0,1.0
2025-07-30,14.57,14.57,14.57,14.57,522,14.2482394103717,14.2482394103717,14.2482394103717,14.2482394103717,533.788054857059,0.0,1.0
2025-07-31,15.57,15.57,15.57,15.57,496,15.2261556362037,15.2261556362037,15.2261556362037,15.2261556362037,507.200910362262,0.0,1.0
2025-08-01,14.11,14.9646,13.8416,14.9646,1806,13.9597541237513,14.8052541857043,13.694212096337,14.8052541857043,1825.43759539743,0.165,1.0
2025-08-04,14.11,14.11,14.11,14.11,552,13.9597541237513,13.9597541237513,13.9597541237513,13.9597541237513,557.941059058352,0.0,1.0
2025-08-05,14.22,14.22,14.22,14.22,219,14.0685828235112,14.0685828235112,14.0685828235112,14.0685828235112,221.357050604673,0.0,1.0
2025-08-06,14.17,14.17,14.17,14.17,262,14.0191152327112,14.0191152327112,14.0191152327112,14.0191152327112,264.819850495089,0.0,1.0
2025-08-07,15.11,15.11,14.25,14.25,424,14.9491059397506,14.9491059397506,14.0982633779912,14.0982633779912,428.563422175258,0.0,1.0
2025-08-08,14.24,14.24,14.24,14.24,243,14.0883698598312,14.0883698598312,14.0883698598312,14.0883698598312,245.615357520253,0.0,1.0
2025-08-11,15.1899,15.19,13.88,14.0,2214,15.028155149849,15.0282540850306,13.7322032060714,13.8509254239913,2237.82881296231,0.0,1.0
2025-08-12,14.26,14.26,14.26,14.26,249,14.1081568961512,14.1081568961512,14.1081568961512,14.1081568961512,251.679934249148,0.0,1.0
2025-08-13,14.4,14.5,14.4,14.5,917,14.2466661503911,14.345601331991,14.2466661503911,14.345601331991,926.869476732807,0.0,1.0
2025-08-14,14.32,14.925,14.32,14.925,1319,14.1675180051111,14.7660758537908,14.1675180051111,14.7660758537908,1333.19611756879,0.0,1.0
2025-08-15,15.475,15.475,15.45,15.45,499,15.3102193525904,15.3102193525904,15.2854855571904,15.2854855571904,504.370631286447,0.0,1.0
2025-08-18,14.8,15.1267,14.8,15.1267,802,14.6424068767908,14.9656281150778,14.6424068767908,14.9656281150778,810.631756095654,0.0,1.0
2025-08-19,14.9799,14.98,14.5,14.98,1267,14.8203912684891,14.8204902036707,14.345601331991,14.8204902036707,1280.63645258503,0.0,1.0
2025-08-20,14.99,14.99,14.4927,14.4927,982,14.8303837218307,14.8303837218307,14.3383790637342,14.3383790637342,992.569057962507,0.0,1.0
2025-08-21,14.02,14.42,14.02,14.42,1240,13.8707124603113,14.2664531867111,13.8707124603113,14.2664531867111,1253.345857305,0.0,1.0
2025-08-22,14.85,14.88,14.1,14.88,1822,14.6918744675908,14.7215550220708,13.9498606055913,14.7215550220708,1841.60980000783,0.0,1.0
2025-08-25,14.85,14.85,14.85,14.85,407,14.6918744675908,14.6918744675908,14.6918744675908,14.6918744675908,411.380454776721,0.0,1.0
2025-08-26,14.89,14.89,14.89,14.89,362,14.7314485402308,14.7314485402308,14.7314485402308,14.7314485402308,365.896129310007,0.0,1.0
2025-08-27,14.3,14.3,14.3,14.3,229,14.1477309687911,14.1477309687911,14.1477309687911,14.1477309687911,231.464678486166,0.0,1.0
2025-08-28,14.3,14.3,14.3,14.3,54,14.1477309687911,14.1477309687911,14.1477309687911,14.1477309687911,54.5811905600565,0.0,1.0
2025-08-29,14.2508,14.27,14.2508,14.27,491,14.099054859444,14.1180504143112,14.099054859444,14.1180504143112,496.284528981252,0.0,1.0
2025-09-02,14.88,14.88,14.88,14.88,267,14.7215550220708,14.7215550220708,14.7215550220708,14.7215550220708,269.873664435834,0.0,1.0
2025-09-03,14.88,14.88,14.88,14.88,66,14.7215550220708,14.7215550220708,14.7215550220708,14.7215550220708,66.7103440178466,0.0,1.0
2025-09-04,14.88,14.88,14.88,14.88,294,14.7215550220708,14.7215550220708,14.7215550220708,14.7215550220708,297.164259715862,0.0,1.0
2025-09-05,14.88,14.88,14.88,14.88,58,14.7215550220708,14.7215550220708,14.7215550220708,14.7215550220708,58.6242417126531,0.0,1.0
2025-09-08,16.72,16.74,16.72,16.74,912,16.5419623635096,16.5617493998296,16.5419623635096,16.5617493998296,921.815662792065,0.0,1.0
2025-09-09,16.91,16.95,16.91,16.95,849,16.7299392085495,16.7695132811895,16.7299392085495,16.7695132811895,858.137607138665,0.0,1.0
2025-09-10,16.91,16.91,16.91,16.91,361,16.7299392085495,16.7299392085495,16.7299392085495,16.7299392085495,364.885366521859,0.0,1.0
2025-09-11,16.91,16.91,16.91,16.91,311,16.7299392085495,16.7299392085495,16.7299392085495,16.7299392085495,314.347227114399,0.0,1.0
2025-09-12,16.6,16.6,15.1,15.1,528,16.4232401455897,16.4232401455897,14.9392124215906,14.9392124215906,533.682752142774,0.0,1.0
2025-09-15,16.6,16.6,16.6,16.6,187,16.4232401455897,16.4232401455897,16.4232401455897,16.4232401455897,189.012641383899,0.0,1.0
2025-09-16,16.6,16.6,16.6,16.6,26,16.4232401455897,16.4232401455897,16.4232401455897,16.4232401455897,26.279832491879,0.0,1.0
2025-09-17,16.6,16.6,16.6,16.6,148,16.4232401455897,16.4232401455897,16.4232401455897,16.4232401455897,149.592892646081,0.0,1.0
2025-09-18,16.6,16.6,16.6,16.6,72,16.4232401455897,16.4232401455897,16.4232401455897,16.4232401455897,72.7749207467419,0.0,1.0
2025-09-19,17.9,17.9,16.83,16.83,6734,17.7093975063889,17.7093975063889,16.6507910632696,16.6507910632696,6806.47661539666,0.0,1.0
2025-09-22,16.52,16.52,16.52,16.52,361,16.3440920003098,16.3440920003098,16.3440920003098,16.3440920003098,364.885366521857,0.0,1.0
2025-09-23,16.52,16.52,16.52,16.52,72,16.3440920003098,16.3440920003098,16.3440920003098,16.3440920003098,72.7749207467417,0.0,1.0
2025-09-24,16.52,16.52,16.52,16.52,263,16.3440920003098,16.3440920003098,16.3440920003098,16.3440920003098,265.830613283237,0.0,1.0
2025-09-25,16.52,16.52,16.52,16.52,131,16.3440920003098,16.3440920003098,16.3440920003098,16.3440920003098,132.409925247544,0.0,1.0
2025-09-26,16.52,16.52,16.52,16.52,67,16.3440920003098,16.3440920003098,16.3440920003098,16.3440920003098,67.7211068059957,0.0,1.0
2025-09-29,16.01,16.01,16.01,16.01,152,15.8395225741501,15.8395225741501,15.8395225741501,15.8395225741501,153.635943798677,0.0,1.0
2025-09-30,16.01,16.01,16.01,16.01,201,15.8395225741501,15.8395225741501,15.8395225741501,15.8395225741501,203.163320417987,0.0,1.0
2025-10-01,15.75,16.4,15.73,16.12,5948,15.5822911019902,16.2253697823898,15.5625040656703,15.94835127391,6012.01706391141,0.0,1.0
2025-10-02,15.75,15.75,15.75,15.75,13,15.5822911019902,15.5822911019902,15.5822911019902,15.5822911019902,13.1399162459395,0.0,1.0
2025-10-03,16.84,16.86,16.6,16.8,2873,16.6606845814296,16.6804716177496,16.4232401455897,16.6211105087896,2903.92149035262,0.0,1.0
2025-10-06,16.84,16.84,16.84,16.84,35,16.6606845814296,16.6606845814296,16.6606845814296,16.6606845814296,35.3766975852216,0.0,1.0
2025-10-07,15.4,16.0,15.39,15.98,7132,15.2360179663905,15.8296290559901,15.2261244482305,15.8098420196701,7208.76020508002,0.0,1.0
2025-10-08,15.25,15.25,15.18,15.18,411,15.0876151939906,15.0876151939906,15.0183605668706,15.0183605668706,415.423505929317,0.0,1.0
2025-10-09,15.25,15.25,15.25,15.25,31,15.0876151939906,15.0876151939906,15.0876151939906,15.0876151939906,31.3336464326248,0.0,1.0
2025-10-10,15.25,15.25,15.25,15.25,196,15.0876151939906,15.0876151939906,15.0876151939906,15.0876151939906,198.109506477241,0.0,1.0
2025-10-13,15.1,15.26,15.0,15.26,896,14.9392124215906,15.0975087121505,14.8402772399907,15.0975087121505,905.643458181679,0.0,1.0
2025-10-14,15.5,15.8734,15.42,15.42,1723,15.3349531479904,15.7043771160846,15.2558050027104,15.2558050027104,1741.54428398106,0.0,1.0
2025-10-15,14.87,14.87,14.87,14.87,1258,14.7116615039108,14.7116615039108,14.7116615039108,14.7116615039108,1271.53958749168,0.0,1.0
2025-10-16,14.87,14.87,14.87,14.87,150,14.7116615039108,14.7116615039108,14.7116615039108,14.7116615039108,151.614418222379,0.0,1.0
2025-10-17,14.87,14.87,14.87,14.87,40,14.7116615039108,14.7116615039108,14.7116615039108,14.7116615039108,40.4305115259676,0.0,1.0
2025-10-20,14.87,14.87,14.87,14.87,15,14.7116615039108,14.7116615039108,14.7116615039108,14.7116615039108,15.1614418222379,0.0,1.0
2025-10-21,15.41,15.41,15.41,15.41,449,15.2459114845505,15.2459114845505,15.2459114845505,15.2459114845505,453.832491878986,0.0,1.0
2025-10-22,15.5001,15.5001,15.5,15.5,1130,15.335052083172,15.335052083172,15.3349531479904,15.3349531479904,1142.16195060859,0.0,1.0
2025-10-23,15.5001,15.5001,15.5001,15.5001,45,15.335052083172,15.335052083172,15.335052083172,15.335052083172,45.4843254667136,0.0,1.0
2025-10-24,15.71,15.71,15.71,15.71,530,15.5427170293503,15.5427170293503,15.5427170293503,15.5427170293503,535.704277719071,0.0,1.0
2025-10-27,15.33,15.703,15.33,15.703,438,15.1667633392705,15.5357915666383,15.1667633392705,15.5357915666383,442.714101209346,0.0,1.0
2025-10-28,15.5,15.55,15.5,15.55,1078,15.3349531479904,15.3844207387904,15.3349531479904,15.3844207387904,1089.60228562483,0.0,1.0
2025-10-29,15.5,15.5,15.4999,15.4999,373,15.3349531479904,15.3349531479904,15.3348542128088,15.3348542128088,377.014519979648,0.0,1.0
2025-10-30,15.5,15.5,15.5,15.5,351,15.3349531479904,15.3349531479904,15.3349531479904,15.3349531479904,354.777738640366,0.0,1.0
2025-10-31,15.3306,15.3306,15.3306,15.3306,486,15.1673569503601,15.1673569503601,15.1673569503601,15.1673569503601,491.230715040507,0.0,1.0
2025-11-03,15.3306,15.3306,15.3306,15.3306,258,15.3306,15.3306,15.3306,15.3306,258,0.165,1.0
2025-11-04,15.3306,15.3306,15.3306,15.3306,77,15.3306,15.3306,15.3306,15.3306,77,0.0,1.0
2025-11-05,15.3306,15.3306,15.3306,15.3306,119,15.3306,15.3306,15.3306,15.3306,119,0.0,1.0
2025-11-06,15.3306,15.3306,15.3306,15.3306,201,15.3306,15.3306,15.3306,15.3306,201,0.0,1.0
2025-11-07,15.3306,15.3306,15.3306,15.3306,60,15.3306,15.3306,15.3306,15.3306,60,0.0,1.0
2025-11-10,16.07,16.07,16.07,16.07,140,16.07,16.07,16.07,16.07,140,0.0,1.0
2025-11-11,16.07,16.07,16.07,16.07,38,16.07,16.07,16.07,16.07,38,0.0,1.0
2025-11-12,15.26,15.26,15.26,15.26,246,15.26,15.26,15.26,15.26,246,0.0,1.0
2025-11-13,16.065,16.98,15.25,16.37,8073,16.065,16.98,15.25,16.37,8073,0.0,1.0
2025-11-14,16.065,16.065,16.065,16.065,231,16.065,16.065,16.065,16.065,231,0.0,1.0
2025-11-17,16.065,16.065,16.065,16.065,228,16.065,16.065,16.065,16.065,228,0.0,1.0
2025-11-18,16.065,16.065,16.065,16.065,172,16.065,16.065,16.065,16.065,172,0.0,1.0
2025-11-19,16.065,16.065,16.065,16.065,197,16.065,16.065,16.065,16.065,197,0.0,1.0
2025-11-20,16.19,16.19,15.75,15.75,409,16.19,16.19,15.75,15.75,409,0.0,1.0
2025-11-21,16.19,16.19,16.19,16.19,50,16.19,16.19,16.19,16.19,50,0.0,1.0
2025-11-24,16.19,16.19,16.19,16.19,74,16.19,16.19,16.19,16.19,74,0.0,1.0
2025-11-25,16.5,16.89,16.498,16.498,4041,16.5,16.89,16.498,16.498,4041,0.0,1.0
2025-11-26,17.51,17.51,17.06,17.25,2394,17.51,17.51,17.06,17.25,2394,0.0,1.0